CSX Historical Prices

Summary

Key Stock Metrics

26.22

(April 7, 2025)

52-Week Low

37.10

(November 6, 2024)

52-Week High

40.12

(February 23, 2024)

All-Time High

31.59

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	2.10	2.13	2.10	2.13	11019600
1993-08-20	2.13	2.13	2.10	2.11	6894000
1993-08-23	2.10	2.11	2.09	2.10	4060800
1993-08-24	2.10	2.15	2.10	2.15	5454000
1993-08-25	2.15	2.20	2.15	2.16	8838000
1993-08-26	2.16	2.20	2.16	2.18	7365600
1993-08-27	2.18	2.19	2.14	2.17	5410800
1993-08-30	2.17	2.19	2.17	2.18	2714400
1993-08-31	2.18	2.21	2.18	2.21	5457600
1993-09-01	2.18	2.19	2.16	2.17	12121200
1993-09-02	2.17	2.17	2.13	2.14	5666400
1993-09-03	2.14	2.14	2.12	2.14	7862400
1993-09-07	2.14	2.14	2.10	2.10	5947200
1993-09-08	2.10	2.11	2.08	2.08	5036400
1993-09-09	2.08	2.10	2.08	2.09	7326000
1993-09-10	2.10	2.15	2.09	2.14	5000400
1993-09-13	2.13	2.18	2.13	2.18	4834800
1993-09-14	2.17	2.19	2.16	2.17	9252000
1993-09-15	2.16	2.18	2.15	2.18	4834800
1993-09-16	2.17	2.18	2.17	2.18	2538000
1993-09-17	2.17	2.18	2.17	2.17	11232000
1993-09-20	2.16	2.17	2.15	2.15	4464000
1993-09-21	2.15	2.15	2.12	2.13	8020800
1993-09-22	2.15	2.17	2.14	2.17	8290800
1993-09-23	2.17	2.18	2.15	2.16	6271200
1993-09-24	2.16	2.18	2.16	2.18	3556800
1993-09-27	2.18	2.22	2.18	2.21	7336800
1993-09-28	2.20	2.23	2.20	2.20	5256000
1993-09-29	2.20	2.22	2.18	2.19	7909200
1993-09-30	2.19	2.19	2.16	2.16	4914000
1993-10-01	2.15	2.17	2.15	2.16	7581600
1993-10-04	2.16	2.17	2.16	2.17	2764800
1993-10-05	2.17	2.20	2.17	2.17	7444800
1993-10-06	2.19	2.20	2.15	2.17	6541200
1993-10-07	2.17	2.17	2.13	2.14	2163600
1993-10-08	2.14	2.14	2.10	2.11	4478400
1993-10-11	2.13	2.13	2.10	2.13	4312800
1993-10-12	2.13	2.13	2.10	2.11	5032800
1993-10-13	2.11	2.12	2.09	2.11	5212800
1993-10-14	2.10	2.10	2.08	2.08	5184000
1993-10-15	2.09	2.12	2.09	2.11	4701600
1993-10-18	2.11	2.16	2.11	2.16	6548400
1993-10-19	2.16	2.19	2.13	2.14	12898800
1993-10-20	2.15	2.15	2.14	2.15	3826800
1993-10-21	2.14	2.15	2.13	2.14	5911200
1993-10-22	2.15	2.15	2.13	2.15	10191600
1993-10-25	2.16	2.18	2.15	2.18	5378400
1993-10-26	2.18	2.19	2.18	2.18	11242800
1993-10-27	2.19	2.20	2.18	2.20	8856000
1993-10-28	2.20	2.24	2.20	2.24	13636800
1993-10-29	2.24	2.27	2.23	2.25	8866800
1993-11-01	2.24	2.30	2.24	2.29	13352400
1993-11-02	2.28	2.30	2.27	2.28	22064400
1993-11-03	2.28	2.30	2.28	2.30	8550000
1993-11-04	2.29	2.31	2.27	2.30	10767600
1993-11-05	2.29	2.29	2.24	2.26	13168800
1993-11-08	2.26	2.26	2.24	2.26	4399200
1993-11-09	2.26	2.28	2.26	2.27	7120800
1993-11-10	2.28	2.33	2.27	2.33	10342800
1993-11-11	2.33	2.35	2.33	2.34	5040000
1993-11-12	2.34	2.35	2.33	2.34	3189600
1993-11-15	2.34	2.35	2.33	2.34	6411600
1993-11-16	2.33	2.35	2.33	2.34	5713200
1993-11-17	2.34	2.35	2.28	2.28	7102800
1993-11-18	2.27	2.30	2.27	2.28	6573600
1993-11-19	2.28	2.32	2.27	2.31	5342400
1993-11-22	2.31	2.31	2.26	2.27	5731200
1993-11-23	2.27	2.27	2.23	2.23	6966000
1993-11-24	2.24	2.28	2.24	2.28	4917600
1993-11-26	2.28	2.30	2.28	2.29	2649600
1993-11-29	2.30	2.34	2.30	2.32	6994800
1993-11-30	2.30	2.32	2.30	2.31	3765600
1993-12-01	2.32	2.34	2.32	2.34	5490000
1993-12-02	2.34	2.34	2.32	2.33	3711600
1993-12-03	2.33	2.33	2.29	2.30	4755600
1993-12-06	2.30	2.32	2.29	2.29	3574800
1993-12-07	2.29	2.32	2.29	2.31	3265200
1993-12-08	2.31	2.36	2.31	2.35	5540400
1993-12-09	2.35	2.38	2.35	2.36	6692400
1993-12-10	2.36	2.37	2.36	2.37	5385600
1993-12-13	2.37	2.38	2.36	2.38	5673600
1993-12-14	2.37	2.41	2.37	2.41	6890400
1993-12-15	2.40	2.42	2.40	2.40	17823600
1993-12-16	2.40	2.41	2.35	2.36	8053200
1993-12-17	2.36	2.38	2.36	2.38	11221200
1993-12-20	2.37	2.39	2.37	2.38	6616800
1993-12-21	2.38	2.38	2.35	2.38	6523200
1993-12-22	2.38	2.42	2.38	2.40	5400000
1993-12-23	2.40	2.45	2.39	2.39	4125600
1993-12-27	2.40	2.40	2.38	2.38	1854000
1993-12-28	2.38	2.38	2.36	2.36	2768400
1993-12-29	2.35	2.36	2.35	2.36	4417200
1993-12-30	2.36	2.36	2.31	2.31	6685200
1993-12-31	2.32	2.35	2.25	2.27	6058800
1994-01-03	2.27	2.27	2.24	2.24	10695600
1994-01-04	2.24	2.25	2.22	2.25	12772800
1994-01-05	2.26	2.34	2.26	2.33	10612800
1994-01-06	2.33	2.40	2.33	2.38	13777200
1994-01-07	2.39	2.39	2.36	2.37	11451600
1994-01-10	2.37	2.41	2.35	2.40	6771600
1994-01-11	2.40	2.42	2.40	2.40	3283200
1994-01-12	2.40	2.42	2.39	2.40	6548400
1994-01-13	2.40	2.40	2.38	2.40	5184000
1994-01-14	2.40	2.47	2.39	2.44	8355600
1994-01-17	2.44	2.44	2.42	2.42	3758400
1994-01-18	2.43	2.47	2.42	2.47	7894800
1994-01-19	2.47	2.48	2.46	2.47	5140800
1994-01-20	2.47	2.48	2.40	2.40	9853200
1994-01-21	2.42	2.44	2.41	2.42	18486000
1994-01-24	2.42	2.49	2.42	2.49	9154800
1994-01-25	2.49	2.49	2.44	2.45	13802400
1994-01-26	2.45	2.46	2.43	2.46	4798800
1994-01-27	2.46	2.48	2.45	2.47	8254800
1994-01-28	2.48	2.49	2.45	2.47	7221600
1994-01-31	2.48	2.56	2.48	2.55	12927600
1994-02-01	2.55	2.57	2.52	2.54	7966800
1994-02-02	2.54	2.55	2.52	2.55	3942000
1994-02-03	2.54	2.54	2.45	2.51	9003600
1994-02-04	2.51	2.56	2.49	2.49	12801600
1994-02-07	2.48	2.49	2.46	2.48	8100000
1994-02-08	2.49	2.51	2.47	2.51	5760000
1994-02-09	2.51	2.53	2.46	2.53	8434800
1994-02-10	2.52	2.53	2.45	2.46	6746400
1994-02-11	2.46	2.48	2.44	2.45	4518000
1994-02-14	2.44	2.45	2.41	2.42	3981600
1994-02-15	2.43	2.48	2.43	2.48	7286400
1994-02-16	2.49	2.51	2.48	2.49	6476400
1994-02-17	2.49	2.51	2.47	2.47	9860400
1994-02-18	2.47	2.50	2.47	2.49	10915200
1994-02-22	2.49	2.51	2.49	2.51	6631200
1994-02-23	2.51	2.52	2.50	2.51	6897600
1994-02-24	2.49	2.49	2.45	2.45	8708400
1994-02-25	2.46	2.47	2.42	2.45	8622000
1994-02-28	2.45	2.47	2.44	2.44	4212000
1994-03-01	2.45	2.45	2.40	2.43	7131600
1994-03-02	2.39	2.42	2.38	2.41	7664400
1994-03-03	2.41	2.42	2.40	2.42	4748400
1994-03-04	2.42	2.47	2.42	2.47	10368000
1994-03-07	2.50	2.50	2.47	2.49	8323200
1994-03-08	2.49	2.51	2.47	2.49	6948000
1994-03-09	2.49	2.50	2.47	2.47	5328000
1994-03-10	2.47	2.47	2.41	2.42	7758000
1994-03-11	2.42	2.42	2.41	2.41	3981600
1994-03-14	2.41	2.42	2.41	2.41	2826000
1994-03-15	2.41	2.42	2.40	2.40	8456400
1994-03-16	2.40	2.41	2.37	2.41	7599600
1994-03-17	2.41	2.47	2.41	2.47	8697600
1994-03-18	2.47	2.48	2.44	2.44	13431600
1994-03-21	2.44	2.44	2.39	2.40	5860800
1994-03-22	2.40	2.44	2.40	2.43	6210000
1994-03-23	2.42	2.44	2.41	2.44	2854800
1994-03-24	2.43	2.43	2.39	2.41	5266800
1994-03-25	2.42	2.43	2.38	2.38	2664000
1994-03-28	2.37	2.37	2.32	2.35	9050400
1994-03-29	2.35	2.35	2.27	2.27	13082400
1994-03-30	2.28	2.28	2.25	2.27	12790800
1994-03-31	2.27	2.28	2.24	2.28	12193200
1994-04-04	2.24	2.25	2.21	2.23	10803600
1994-04-05	2.26	2.30	2.26	2.28	11253600
1994-04-06	2.28	2.31	2.28	2.31	6336000
1994-04-07	2.31	2.31	2.29	2.30	4442400
1994-04-08	2.30	2.30	2.28	2.28	4312800
1994-04-11	2.27	2.29	2.27	2.28	2674800
1994-04-12	2.29	2.30	2.25	2.26	2952000
1994-04-13	2.26	2.28	2.25	2.25	6030000
1994-04-14	2.25	2.26	2.22	2.23	5389200
1994-04-15	2.23	2.23	2.17	2.20	14364000
1994-04-18	2.22	2.22	2.16	2.17	12675600
1994-04-19	2.17	2.17	2.09	2.12	11761200
1994-04-20	2.11	2.11	2.09	2.10	10033200
1994-04-21	2.12	2.15	2.11	2.14	10821600
1994-04-22	2.16	2.20	2.15	2.17	4716000
1994-04-25	2.17	2.19	2.14	2.19	3027600
1994-04-26	2.19	2.19	2.17	2.18	2271600
1994-04-28	2.17	2.18	2.14	2.14	2563200
1994-04-29	2.14	2.17	2.13	2.16	4611600
1994-05-02	2.16	2.16	2.12	2.12	7959600
1994-05-03	2.12	2.12	2.07	2.11	12769200
1994-05-04	2.13	2.15	2.12	2.12	7052400
1994-05-05	2.13	2.13	2.12	2.12	7131600
1994-05-06	2.10	2.11	2.09	2.09	5464800
1994-05-09	2.08	2.08	2.04	2.06	11480400
1994-05-10	2.07	2.09	2.06	2.07	5137200
1994-05-11	2.07	2.07	2.02	2.02	5965200
1994-05-12	2.03	2.05	2.02	2.04	5958000
1994-05-13	2.04	2.04	2.02	2.03	1699200
1994-05-16	2.02	2.02	1.97	1.98	8470800
1994-05-17	1.97	1.99	1.97	1.99	8154000
1994-05-18	1.99	2.05	1.99	2.03	20570400
1994-05-19	2.02	2.13	2.02	2.11	21067200
1994-05-20	2.11	2.11	2.03	2.03	10778400
1994-05-23	2.03	2.06	2.02	2.02	7358400
1994-05-24	2.03	2.06	2.02	2.03	8848800
1994-05-25	2.03	2.03	2.01	2.02	5374800
1994-05-26	2.02	2.06	2.02	2.06	5839200
1994-05-27	2.06	2.11	2.06	2.10	6656400
1994-05-31	2.10	2.13	2.09	2.13	5684400
1994-06-01	2.13	2.13	2.10	2.13	10018800
1994-06-02	2.14	2.15	2.12	2.13	11577600
1994-06-03	2.13	2.14	2.12	2.12	7311600
1994-06-06	2.15	2.16	2.13	2.15	8398800
1994-06-07	2.15	2.15	2.13	2.14	7297200
1994-06-08	2.14	2.14	2.13	2.14	6958800
1994-06-09	2.14	2.14	2.13	2.14	5569200
1994-06-10	2.14	2.14	2.13	2.13	2502000
1994-06-13	2.13	2.13	2.12	2.12	2754000
1994-06-14	2.12	2.21	2.12	2.20	12178800
1994-06-15	2.23	2.24	2.21	2.21	12776400
1994-06-16	2.20	2.21	2.18	2.19	5000400
1994-06-17	2.19	2.20	2.18	2.19	8456400
1994-06-20	2.18	2.20	2.15	2.16	3765600
1994-06-21	2.16	2.17	2.14	2.14	4237200
1994-06-22	2.14	2.14	2.13	2.14	4179600
1994-06-23	2.14	2.18	2.14	2.16	10638000
1994-06-24	2.16	2.16	2.13	2.14	5770800
1994-06-27	2.14	2.14	2.12	2.13	3794400
1994-06-28	2.13	2.13	2.07	2.08	5648400
1994-06-29	2.09	2.09	2.07	2.08	3924000
1994-06-30	2.10	2.10	2.07	2.10	6267600
1994-07-01	2.10	2.10	2.07	2.08	4420800
1994-07-05	2.08	2.08	2.07	2.07	5194800
1994-07-06	2.06	2.08	2.05	2.08	4413600
1994-07-07	2.08	2.10	2.03	2.04	5756400
1994-07-08	2.04	2.08	2.03	2.08	6055200
1994-07-11	2.09	2.09	2.05	2.08	5547600
1994-07-12	2.08	2.08	2.05	2.07	3398400
1994-07-13	2.07	2.08	2.06	2.07	6145200
1994-07-14	2.07	2.11	2.07	2.09	4766400
1994-07-15	2.09	2.10	2.07	2.07	3488400
1994-07-18	2.08	2.09	2.07	2.08	3664800
1994-07-19	2.07	2.10	2.07	2.07	3315600
1994-07-20	2.07	2.07	2.03	2.05	2736000
1994-07-21	2.05	2.05	2.03	2.04	3934800
1994-07-22	2.07	2.08	2.05	2.05	13762800
1994-07-25	2.05	2.07	2.04	2.06	6537600
1994-07-26	2.05	2.08	2.05	2.07	6350400
1994-07-27	2.07	2.09	2.07	2.08	9342000
1994-07-28	2.10	2.15	2.09	2.13	7776000
1994-07-29	2.13	2.16	2.11	2.16	4291200
1994-08-01	2.15	2.16	2.14	2.15	1818000
1994-08-02	2.16	2.18	2.16	2.16	8640000
1994-08-03	2.15	2.20	2.15	2.19	14050800
1994-08-04	2.19	2.19	2.17	2.17	6253200
1994-08-05	2.18	2.18	2.13	2.13	7408800
1994-08-08	2.13	2.13	2.10	2.11	3909600
1994-08-09	2.11	2.15	2.10	2.15	4672800
1994-08-10	2.15	2.16	2.14	2.14	5799600
1994-08-11	2.15	2.15	2.13	2.14	6825600
1994-08-12	2.14	2.14	2.13	2.14	5288400
1994-08-15	2.13	2.14	2.13	2.13	2340000
1994-08-16	2.12	2.12	2.08	2.10	6602400
1994-08-17	2.11	2.11	2.09	2.09	8697600
1994-08-18	2.09	2.09	2.06	2.07	4190400
1994-08-19	2.06	2.06	2.02	2.03	9640800
1994-08-22	2.03	2.06	2.01	2.05	7916400
1994-08-23	2.06	2.07	2.05	2.06	3481200
1994-08-24	2.06	2.08	2.06	2.08	3290400
1994-08-25	2.09	2.10	2.06	2.07	3992400
1994-08-26	2.08	2.10	2.07	2.09	10130400
1994-08-29	2.09	2.12	2.09	2.12	6728400
1994-08-30	2.11	2.15	2.11	2.14	4845600
1994-08-31	2.14	2.16	2.13	2.15	13964400
1994-09-01	2.14	2.15	2.13	2.13	4071600
1994-09-02	2.13	2.14	2.11	2.11	12477600
1994-09-06	2.11	2.12	2.08	2.10	5889600
1994-09-07	2.10	2.10	2.06	2.08	6778800
1994-09-08	2.07	2.07	2.06	2.06	15602400
1994-09-09	2.05	2.06	2.04	2.05	10951200
1994-09-12	2.04	2.04	2.00	2.00	9324000
1994-09-13	2.00	2.02	2.00	2.01	14176800
1994-09-14	2.01	2.02	2.00	2.02	7592400
1994-09-15	2.02	2.02	1.95	1.97	15300000
1994-09-16	1.97	1.97	1.94	1.96	28195200
1994-09-19	1.97	1.97	1.93	1.94	21661200
1994-09-20	1.94	1.94	1.90	1.90	24447600
1994-09-21	1.90	1.90	1.83	1.88	35758800
1994-09-22	1.89	1.90	1.87	1.87	16758000
1994-09-23	1.88	1.89	1.87	1.89	12906000
1994-09-26	1.89	1.90	1.89	1.89	9464400
1994-09-27	1.89	1.93	1.89	1.92	14018400
1994-09-28	1.93	1.95	1.93	1.93	23450400
1994-09-29	1.93	1.94	1.89	1.91	12348000
1994-09-30	1.91	1.92	1.90	1.90	13100400
1994-10-03	1.92	1.92	1.89	1.89	16315200
1994-10-04	1.89	1.90	1.87	1.87	16200000
1994-10-05	1.88	1.88	1.82	1.83	17344800
1994-10-06	1.86	1.86	1.83	1.85	19087200
1994-10-07	1.86	1.86	1.83	1.83	6498000
1994-10-10	1.84	1.85	1.83	1.85	7606800
1994-10-11	1.87	1.90	1.87	1.89	21751200
1994-10-12	1.90	1.92	1.90	1.91	24526800
1994-10-13	1.93	1.95	1.93	1.94	19119600
1994-10-14	1.94	1.95	1.94	1.95	11836800
1994-10-17	1.94	1.95	1.94	1.95	7210800
1994-10-18	1.94	1.95	1.93	1.94	13723200
1994-10-19	1.93	1.94	1.93	1.93	10166400
1994-10-20	1.93	1.93	1.91	1.91	9097200
1994-10-21	1.91	1.91	1.89	1.91	12610800
1994-10-24	1.91	1.94	1.91	1.93	12304800
1994-10-25	1.93	1.95	1.91	1.92	10116000
1994-10-26	1.92	1.94	1.92	1.92	5227200
1994-10-27	1.92	1.98	1.92	1.98	10760400
1994-10-28	2.01	2.05	2.00	2.05	14738400
1994-10-31	2.05	2.07	2.00	2.01	11278800
1994-11-01	2.01	2.01	1.97	1.98	9558000
1994-11-02	1.97	2.00	1.97	1.97	6411600
1994-11-03	1.97	1.98	1.96	1.96	6235200
1994-11-04	1.97	1.97	1.93	1.93	6516000
1994-11-07	1.93	1.97	1.92	1.95	15372000
1994-11-08	1.97	1.97	1.93	1.93	5904000
1994-11-09	1.96	1.96	1.93	1.93	6681600
1994-11-10	1.94	1.95	1.92	1.93	4312800
1994-11-11	1.92	1.93	1.91	1.91	5209200
1994-11-14	1.91	1.93	1.91	1.92	6080400
1994-11-15	1.92	1.94	1.90	1.91	12067200
1994-11-16	1.91	1.92	1.90	1.90	6444000
1994-11-17	1.90	1.90	1.88	1.88	7484400
1994-11-18	1.87	1.89	1.85	1.85	12780000
1994-11-21	1.86	1.86	1.84	1.84	7718400
1994-11-22	1.84	1.84	1.82	1.82	13150800
1994-11-23	1.82	1.86	1.81	1.86	9360000
1994-11-25	1.88	1.89	1.86	1.88	5464800
1994-11-28	1.88	1.91	1.88	1.89	7509600
1994-11-29	1.88	1.92	1.88	1.91	5497200
1994-11-30	1.93	1.94	1.92	1.93	4910400
1994-12-01	1.92	1.92	1.88	1.89	4960800
1994-12-02	1.90	1.91	1.89	1.90	6260400
1994-12-05	1.90	1.96	1.90	1.95	7268400
1994-12-06	1.94	1.94	1.91	1.92	4399200
1994-12-07	1.92	1.92	1.87	1.88	7642800
1994-12-08	1.90	1.90	1.81	1.81	14493600
1994-12-09	1.81	1.81	1.75	1.80	11930400
1994-12-12	1.80	1.83	1.80	1.81	5137200
1994-12-13	1.81	1.82	1.80	1.81	9093600
1994-12-14	1.81	1.84	1.81	1.83	8737200
1994-12-15	1.83	1.88	1.83	1.86	5756400
1994-12-16	1.87	1.89	1.87	1.88	13737600
1994-12-19	1.88	1.92	1.88	1.91	8283600
1994-12-20	1.92	1.92	1.89	1.90	5803200
1994-12-21	1.89	1.92	1.89	1.89	7740000
1994-12-22	1.89	1.91	1.89	1.91	6580800
1994-12-23	1.92	1.92	1.90	1.91	3124800
1994-12-27	1.92	1.93	1.92	1.92	2844000
1994-12-28	1.93	1.93	1.91	1.91	2257200
1994-12-29	1.91	1.91	1.89	1.91	3744000
1994-12-30	1.90	1.95	1.90	1.93	8701200
1995-01-03	1.93	1.97	1.93	1.97	7488000
1995-01-04	1.97	2.00	1.97	1.99	10209600
1995-01-05	2.00	2.01	1.99	2.01	11390400
1995-01-06	2.02	2.02	2.01	2.02	12963600
1995-01-09	2.01	2.06	2.01	2.06	10962000
1995-01-10	2.05	2.06	2.02	2.02	12974400
1995-01-11	2.02	2.02	2.00	2.00	7884000
1995-01-12	2.00	2.04	2.00	2.04	9558000
1995-01-13	2.04	2.06	2.01	2.01	9136800
1995-01-16	2.02	2.06	2.01	2.06	12852000
1995-01-17	2.07	2.11	2.06	2.10	17884800
1995-01-18	2.11	2.12	2.07	2.09	10288800
1995-01-19	2.08	2.09	2.04	2.06	9910800
1995-01-20	2.06	2.06	2.03	2.05	7840800
1995-01-23	2.03	2.08	2.03	2.07	9608400
1995-01-24	2.06	2.08	2.06	2.08	7088400
1995-01-25	2.08	2.08	2.06	2.06	5832000
1995-01-26	2.06	2.08	2.03	2.03	6537600
1995-01-27	2.04	2.06	2.03	2.04	9410400
1995-01-30	2.04	2.05	1.97	1.97	8989200
1995-01-31	1.99	2.02	1.97	1.99	12502800
1995-02-01	2.00	2.03	2.00	2.02	6771600
1995-02-02	2.02	2.03	2.02	2.03	5572800
1995-02-03	2.03	2.05	2.03	2.03	16243200
1995-02-06	2.04	2.04	1.99	1.99	15483600
1995-02-07	1.99	1.99	1.96	1.98	12819600
1995-02-08	1.98	1.99	1.94	1.95	14428800
1995-02-09	1.94	1.97	1.94	1.96	12254400
1995-02-10	1.96	2.05	1.95	2.03	15742800
1995-02-13	2.02	2.08	2.02	2.07	8506800
1995-02-14	2.07	2.08	2.03	2.08	8074800
1995-02-15	2.10	2.15	2.10	2.14	16768800
1995-02-16	2.16	2.16	2.13	2.14	10576800
1995-02-17	2.14	2.14	2.13	2.13	6973200
1995-02-21	2.13	2.13	2.12	2.13	7520400
1995-02-22	2.13	2.15	2.13	2.13	8953200
1995-02-23	2.13	2.15	2.13	2.14	5936400
1995-02-24	2.14	2.14	2.13	2.14	11091600
1995-02-27	2.14	2.14	2.09	2.10	5713200
1995-02-28	2.11	2.16	2.10	2.16	9745200
1995-03-01	2.15	2.15	2.10	2.11	7542000
1995-03-02	2.13	2.13	2.09	2.10	4089600
1995-03-03	2.10	2.10	2.08	2.08	8780400
1995-03-06	2.08	2.10	2.06	2.10	6116400
1995-03-07	2.11	2.11	2.04	2.07	8298000
1995-03-08	2.08	2.08	2.04	2.04	6141600
1995-03-09	2.06	2.06	2.01	2.01	7304400
1995-03-10	2.04	2.13	2.03	2.11	21801600
1995-03-13	2.12	2.14	2.12	2.13	9180000
1995-03-14	2.13	2.15	2.12	2.15	7030800
1995-03-15	2.15	2.15	2.13	2.14	9914400
1995-03-16	2.14	2.17	2.14	2.16	8179200
1995-03-17	2.18	2.21	2.17	2.18	20653200
1995-03-20	2.17	2.18	2.16	2.17	4838400
1995-03-21	2.16	2.17	2.14	2.15	8035200
1995-03-22	2.14	2.14	2.12	2.13	6012000
1995-03-23	2.13	2.14	2.12	2.14	6051600
1995-03-24	2.14	2.16	2.14	2.15	4600800
1995-03-27	2.16	2.20	2.16	2.19	13111200
1995-03-28	2.19	2.20	2.18	2.20	7905600
1995-03-29	2.20	2.21	2.18	2.18	5785200
1995-03-30	2.19	2.22	2.18	2.19	8031600
1995-03-31	2.17	2.19	2.15	2.19	4626000
1995-04-03	2.19	2.19	2.17	2.18	2854800
1995-04-04	2.17	2.20	2.17	2.19	18086400
1995-04-05	2.19	2.20	2.18	2.19	11350800
1995-04-06	2.19	2.20	2.18	2.19	7052400
1995-04-07	2.20	2.21	2.19	2.20	6616800
1995-04-10	2.20	2.22	2.20	2.21	3513600
1995-04-11	2.22	2.22	2.21	2.22	4341600
1995-04-12	2.22	2.23	2.22	2.22	5608800
1995-04-13	2.22	2.23	2.21	2.22	8031600
1995-04-17	2.23	2.23	2.22	2.23	10645200
1995-04-18	2.24	2.24	2.23	2.24	8215200
1995-04-19	2.23	2.24	2.22	2.23	6530400
1995-04-20	2.23	2.27	2.23	2.26	12895200
1995-04-21	2.28	2.28	2.24	2.24	24458400
1995-04-24	2.21	2.25	2.21	2.25	9388800
1995-04-25	2.24	2.25	2.23	2.24	7830000
1995-04-26	2.24	2.26	2.24	2.26	5338800
1995-04-27	2.26	2.26	2.24	2.26	5148000
1995-04-28	2.25	2.25	2.19	2.22	12477600
1995-05-01	2.22	2.24	2.20	2.20	7228800
1995-05-02	2.20	2.20	2.18	2.20	3859200
1995-05-03	2.20	2.20	2.18	2.18	9270000
1995-05-04	2.19	2.19	2.13	2.13	10263600
1995-05-05	2.14	2.14	2.10	2.11	19954800
1995-05-08	2.11	2.12	2.11	2.11	9975600
1995-05-09	2.11	2.11	2.10	2.10	7689600
1995-05-10	2.09	2.10	2.09	2.09	8974800
1995-05-11	2.10	2.14	2.09	2.11	12502800
1995-05-12	2.11	2.14	2.11	2.13	7347600
1995-05-15	2.15	2.16	2.14	2.14	10166400
1995-05-16	2.14	2.14	2.11	2.14	9946800
1995-05-17	2.15	2.15	2.13	2.13	8845200
1995-05-18	2.13	2.14	2.11	2.12	8427600
1995-05-19	2.10	2.11	2.09	2.09	12240000
1995-05-22	2.10	2.11	2.09	2.10	4582800
1995-05-23	2.10	2.14	2.10	2.13	8092800
1995-05-24	2.13	2.13	2.10	2.10	12117600
1995-05-25	2.10	2.10	2.05	2.05	22352400
1995-05-26	2.05	2.05	2.02	2.03	13777200
1995-05-30	2.03	2.06	2.02	2.05	12398400
1995-05-31	2.05	2.12	2.05	2.12	11397600
1995-06-01	2.13	2.13	2.08	2.09	8208000
1995-06-02	2.04	2.05	2.01	2.01	21477600
1995-06-05	2.02	2.06	2.02	2.06	14572800
1995-06-06	2.05	2.08	2.05	2.08	7790400
1995-06-07	2.07	2.08	2.06	2.06	11872800
1995-06-08	2.05	2.05	2.01	2.02	10004400
1995-06-09	2.02	2.02	2.00	2.01	24674400
1995-06-12	2.01	2.06	2.00	2.05	9979200
1995-06-13	2.06	2.08	2.04	2.08	6908400
1995-06-14	2.08	2.08	2.06	2.06	9741600
1995-06-15	2.05	2.05	2.02	2.03	8082000
1995-06-16	2.03	2.05	2.02	2.02	22370400
1995-06-19	2.04	2.06	2.03	2.06	6872400
1995-06-20	2.06	2.07	2.05	2.06	11800800
1995-06-21	2.07	2.07	2.05	2.06	8330400
1995-06-22	2.06	2.08	2.06	2.08	7502400
1995-06-23	2.08	2.11	2.07	2.11	11538000
1995-06-26	2.10	2.11	2.06	2.06	5540400
1995-06-27	2.07	2.08	2.05	2.05	9432000
1995-06-28	2.07	2.08	2.06	2.07	5554800
1995-06-29	2.09	2.11	2.06	2.06	6408000
1995-06-30	2.06	2.11	2.05	2.09	8402400
1995-07-03	2.11	2.11	2.08	2.08	1699200
1995-07-05	2.09	2.13	2.09	2.11	9410400
1995-07-06	2.13	2.17	2.12	2.17	13017600
1995-07-07	2.16	2.26	2.16	2.26	19911600
1995-07-10	2.33	2.36	2.32	2.34	20689200
1995-07-11	2.33	2.34	2.28	2.28	15462000
1995-07-12	2.28	2.38	2.28	2.35	9630000
1995-07-13	2.36	2.40	2.33	2.38	15912000
1995-07-14	2.36	2.38	2.34	2.36	10558800
1995-07-17	2.36	2.40	2.36	2.40	10274400
1995-07-18	2.40	2.41	2.38	2.39	8528400
1995-07-19	2.36	2.38	2.27	2.33	10180800
1995-07-20	2.33	2.42	2.33	2.39	13089600
1995-07-21	2.41	2.41	2.36	2.36	6775200
1995-07-24	2.36	2.38	2.35	2.36	6951600
1995-07-25	2.37	2.37	2.33	2.34	5983200
1995-07-26	2.35	2.38	2.33	2.34	4305600
1995-07-27	2.33	2.39	2.33	2.37	8438400
1995-07-28	2.36	2.36	2.29	2.34	10188000
1995-07-31	2.35	2.35	2.31	2.33	3520800
1995-08-01	2.32	2.33	2.31	2.33	3265200
1995-08-02	2.35	2.35	2.29	2.31	6112800
1995-08-03	2.29	2.34	2.29	2.34	5742000
1995-08-04	2.36	2.38	2.33	2.33	4410000
1995-08-07	2.33	2.33	2.27	2.29	4773600
1995-08-08	2.29	2.31	2.27	2.29	4914000
1995-08-09	2.29	2.29	2.27	2.27	3078000
1995-08-10	2.29	2.30	2.24	2.27	5666400
1995-08-11	2.29	2.30	2.26	2.27	4809600
1995-08-14	2.26	2.29	2.26	2.29	3074400
1995-08-15	2.30	2.35	2.29	2.34	5349600
1995-08-16	2.33	2.35	2.30	2.35	8704800
1995-08-17	2.34	2.34	2.32	2.33	3157200
1995-08-18	2.35	2.35	2.30	2.31	3859200
1995-08-21	2.31	2.33	2.29	2.30	3571200
1995-08-22	2.31	2.31	2.29	2.30	3600000
1995-08-23	2.28	2.30	2.27	2.28	4006800
1995-08-24	2.28	2.29	2.26	2.28	2995200
1995-08-25	2.28	2.31	2.28	2.30	3211200
1995-08-28	2.31	2.31	2.28	2.31	2217600
1995-08-29	2.30	2.31	2.29	2.30	4464000
1995-08-30	2.30	2.30	2.29	2.29	2599200
1995-08-31	2.29	2.29	2.28	2.29	3103200
1995-09-01	2.30	2.38	2.29	2.34	6930000
1995-09-05	2.34	2.35	2.30	2.35	7542000
1995-09-06	2.36	2.40	2.35	2.39	3448800
1995-09-07	2.38	2.44	2.38	2.42	10425600
1995-09-08	2.42	2.42	2.40	2.42	5101200
1995-09-11	2.42	2.43	2.38	2.38	7448400
1995-09-12	2.38	2.40	2.37	2.39	6494400
1995-09-13	2.39	2.42	2.39	2.41	7495200
1995-09-14	2.44	2.44	2.42	2.44	3603600
1995-09-15	2.48	2.48	2.41	2.41	10674000
1995-09-18	2.40	2.42	2.40	2.41	3942000
1995-09-19	2.41	2.41	2.36	2.36	8096400
1995-09-20	2.36	2.40	2.35	2.39	12535200
1995-09-21	2.39	2.39	2.30	2.34	8060400
1995-09-22	2.32	2.33	2.31	2.31	4860000
1995-09-25	2.31	2.33	2.30	2.32	5792400
1995-09-26	2.33	2.34	2.32	2.34	5248800
1995-09-27	2.32	2.35	2.32	2.33	3286800
1995-09-28	2.31	2.33	2.30	2.33	5356800
1995-09-29	2.33	2.35	2.32	2.34	6217200
1995-10-02	2.35	2.35	2.33	2.34	7642800
1995-10-03	2.34	2.34	2.30	2.31	5277600
1995-10-04	2.30	2.30	2.23	2.23	7095600
1995-10-05	2.23	2.25	2.20	2.22	11854800
1995-10-06	2.22	2.26	2.22	2.26	14900400
1995-10-09	2.25	2.25	2.22	2.22	7293600
1995-10-10	2.18	2.20	2.17	2.18	17186400
1995-10-11	2.21	2.27	2.21	2.27	10976400
1995-10-12	2.28	2.32	2.27	2.28	8211600
1995-10-13	2.31	2.35	2.29	2.32	7117200
1995-10-16	2.32	2.32	2.30	2.30	4230000
1995-10-17	2.31	2.31	2.27	2.28	2919600
1995-10-18	2.28	2.29	2.26	2.28	2696400
1995-10-19	2.29	2.32	2.25	2.30	23601600
1995-10-20	2.31	2.31	2.30	2.31	5252400
1995-10-23	2.30	2.30	2.26	2.27	13219200
1995-10-24	2.28	2.34	2.27	2.32	20782800
1995-10-25	2.33	2.33	2.28	2.31	9828000
1995-10-26	2.31	2.31	2.26	2.27	12034800
1995-10-27	2.25	2.28	2.25	2.27	8164800
1995-10-30	2.29	2.31	2.27	2.30	10252800
1995-10-31	2.31	2.36	2.31	2.33	7506000
1995-11-01	2.33	2.35	2.27	2.28	9522000
1995-11-02	2.29	2.39	2.28	2.38	8377200
1995-11-03	2.38	2.40	2.38	2.40	7891200
1995-11-06	2.39	2.40	2.38	2.39	5187600
1995-11-07	2.39	2.39	2.35	2.39	4539600
1995-11-08	2.38	2.41	2.38	2.39	5313600
1995-11-09	2.39	2.39	2.34	2.35	6372000
1995-11-10	2.35	2.38	2.31	2.37	7970400
1995-11-13	2.35	2.37	2.34	2.35	9036000
1995-11-14	2.35	2.36	2.34	2.36	3877200
1995-11-15	2.36	2.37	2.34	2.37	4384800
1995-11-16	2.35	2.39	2.35	2.38	6472800
1995-11-17	2.39	2.40	2.37	2.39	4262400
1995-11-20	2.39	2.40	2.38	2.38	2566800
1995-11-21	2.36	2.39	2.36	2.36	8211600
1995-11-22	2.36	2.43	2.36	2.41	3722400
1995-11-24	2.42	2.42	2.41	2.41	1616400
1995-11-27	2.43	2.45	2.40	2.44	6624000
1995-11-28	2.46	2.48	2.43	2.47	4510800
1995-11-29	2.47	2.47	2.42	2.47	4086000
1995-11-30	2.47	2.47	2.42	2.43	4834800
1995-12-01	2.43	2.48	2.42	2.47	4921200
1995-12-04	2.48	2.48	2.41	2.44	6163200
1995-12-05	2.44	2.47	2.41	2.44	6267600
1995-12-06	2.44	2.44	2.41	2.42	12409200
1995-12-07	2.42	2.46	2.42	2.45	9882000
1995-12-08	2.44	2.47	2.42	2.46	6084000
1995-12-11	2.45	2.48	2.44	2.47	4741200
1995-12-12	2.48	2.49	2.47	2.47	6184800
1995-12-13	2.47	2.49	2.46	2.46	5216400
1995-12-14	2.47	2.50	2.45	2.45	5050800
1995-12-15	2.46	2.46	2.42	2.42	12708000
1995-12-18	2.40	2.41	2.39	2.39	7084800
1995-12-19	2.39	2.44	2.39	2.42	6847200
1995-12-20	2.42	2.46	2.42	2.42	4777200
1995-12-21	2.43	2.43	2.41	2.43	4075200
1995-12-22	2.43	2.44	2.42	2.44	10566000
1995-12-26	2.43	2.43	2.41	2.43	2907000
1995-12-27	2.42	2.47	2.42	2.45	3227400
1995-12-28	2.44	2.52	2.44	2.48	2516400
1995-12-29	2.51	2.56	2.49	2.53	4964400
1996-01-02	2.51	2.54	2.49	2.50	7093800
1996-01-03	2.51	2.53	2.49	2.52	6143400
1996-01-04	2.53	2.55	2.48	2.53	6633000
1996-01-05	2.47	2.54	2.47	2.53	4451400
1996-01-08	2.53	2.54	2.51	2.52	790200
1996-01-09	2.52	2.55	2.47	2.52	6712200
1996-01-10	2.46	2.50	2.45	2.47	5394600
1996-01-11	2.47	2.49	2.47	2.47	6210000
1996-01-12	2.47	2.48	2.43	2.48	3841200
1996-01-15	2.47	2.50	2.46	2.47	4464000
1996-01-16	2.47	2.47	2.42	2.45	7531200
1996-01-17	2.45	2.46	2.43	2.44	4712400
1996-01-18	2.44	2.44	2.35	2.42	7844400
1996-01-19	2.43	2.47	2.42	2.44	10134000
1996-01-22	2.46	2.47	2.42	2.44	3196800
1996-01-23	2.45	2.52	2.45	2.50	4334400
1996-01-24	2.51	2.53	2.48	2.52	3306600
1996-01-25	2.51	2.53	2.49	2.49	4914000
1996-01-26	2.48	2.50	2.47	2.50	2880000
1996-01-29	2.50	2.60	2.50	2.57	4240800
1996-01-30	2.58	2.60	2.58	2.58	4483800
1996-01-31	2.58	2.60	2.53	2.58	3677400
1996-02-01	2.58	2.60	2.54	2.59	3076200
1996-02-02	2.56	2.58	2.51	2.55	3513600
1996-02-05	2.53	2.57	2.51	2.55	3556800
1996-02-06	2.56	2.63	2.54	2.60	7149600
1996-02-07	2.60	2.64	2.60	2.62	3339000
1996-02-08	2.60	2.62	2.59	2.60	6174000
1996-02-09	2.60	2.66	2.58	2.63	8283600
1996-02-12	2.67	2.69	2.62	2.65	9574200
1996-02-13	2.65	2.65	2.58	2.62	7160400
1996-02-14	2.60	2.63	2.60	2.63	4329000
1996-02-15	2.63	2.66	2.58	2.59	7351200
1996-02-16	2.58	2.59	2.56	2.57	5711400
1996-02-20	2.56	2.59	2.56	2.58	4649400
1996-02-21	2.60	2.63	2.58	2.62	4914000
1996-02-22	2.62	2.67	2.59	2.67	3515400
1996-02-23	2.67	2.67	2.56	2.63	4667400
1996-02-26	2.61	2.61	2.54	2.57	6814800
1996-02-27	2.59	2.59	2.55	2.56	6885000
1996-02-28	2.55	2.57	2.50	2.51	8598600
1996-02-29	2.49	2.55	2.49	2.49	7239600
1996-03-01	2.49	2.50	2.44	2.49	8697600
1996-03-04	2.51	2.54	2.49	2.54	12319200
1996-03-05	2.54	2.54	2.50	2.52	4176000
1996-03-06	2.51	2.57	2.51	2.56	9658800
1996-03-07	2.54	2.55	2.49	2.51	10443600
1996-03-08	2.44	2.50	2.43	2.47	9867600
1996-03-11	2.45	2.55	2.44	2.54	13278600
1996-03-12	2.47	2.51	2.43	2.49	6076800
1996-03-13	2.48	2.50	2.44	2.49	4964400
1996-03-14	2.49	2.58	2.48	2.55	4348800
1996-03-15	2.53	2.54	2.47	2.51	9649800
1996-03-18	2.55	2.66	2.54	2.65	5851800
1996-03-19	2.59	2.63	2.57	2.62	10557000
1996-03-20	2.61	2.62	2.54	2.56	4766400
1996-03-21	2.56	2.57	2.53	2.56	2728800
1996-03-22	2.63	2.64	2.60	2.62	4253400
1996-03-25	2.63	2.63	2.54	2.56	4807800
1996-03-26	2.55	2.63	2.55	2.60	4170600
1996-03-27	2.59	2.59	2.51	2.52	3520800
1996-03-28	2.52	2.63	2.51	2.62	4883400
1996-03-29	2.63	2.65	2.53	2.53	6454800
1996-04-01	2.60	2.60	2.52	2.53	4939200
1996-04-02	2.53	2.60	2.51	2.58	6791400
1996-04-03	2.56	2.56	2.53	2.53	6042600
1996-04-04	2.54	2.55	2.50	2.51	6867000
1996-04-08	2.47	2.49	2.45	2.49	4485600
1996-04-09	2.49	2.55	2.49	2.50	6138000
1996-04-10	2.50	2.53	2.48	2.49	4793400
1996-04-11	2.49	2.49	2.47	2.49	5043600
1996-04-12	2.48	2.53	2.48	2.52	5470200
1996-04-15	2.56	2.56	2.53	2.56	4492800
1996-04-16	2.56	2.63	2.53	2.62	4037400
1996-04-17	2.61	2.63	2.59	2.62	4849200
1996-04-18	2.61	2.68	2.60	2.67	5929200
1996-04-19	2.77	2.81	2.75	2.76	11305800
1996-04-22	2.76	2.89	2.75	2.85	14542200
1996-04-23	2.85	2.90	2.82	2.89	13960800
1996-04-24	2.86	2.88	2.83	2.88	6823800
1996-04-25	2.84	2.88	2.83	2.88	8182800
1996-04-26	2.88	2.92	2.85	2.85	6616800
1996-04-29	2.86	2.86	2.83	2.85	6620400
1996-04-30	2.84	2.85	2.82	2.85	7966800
1996-05-01	2.84	2.88	2.82	2.84	8152200
1996-05-02	2.81	2.85	2.80	2.85	9757800
1996-05-03	2.85	2.85	2.76	2.79	11642400
1996-05-06	2.79	2.84	2.76	2.82	5151600
1996-05-07	2.83	2.85	2.76	2.77	4201200
1996-05-08	2.74	2.83	2.74	2.83	5590800
1996-05-09	2.81	2.85	2.81	2.83	3625200
1996-05-10	2.85	2.89	2.83	2.88	5164200
1996-05-13	2.89	2.95	2.89	2.93	6778800
1996-05-14	2.92	2.92	2.88	2.92	3762000
1996-05-15	2.91	2.94	2.91	2.92	9388800
1996-05-16	2.88	2.89	2.83	2.83	8857800
1996-05-17	2.85	2.85	2.79	2.79	17649000
1996-05-20	2.81	2.81	2.74	2.75	10024200
1996-05-21	2.76	2.86	2.72	2.83	16772400
1996-05-22	2.79	2.90	2.79	2.89	6618600
1996-05-23	2.88	2.90	2.83	2.85	7696800
1996-05-24	2.83	2.86	2.80	2.81	7005600
1996-05-28	2.83	2.85	2.76	2.82	4415400
1996-05-29	2.81	2.83	2.76	2.76	5504400
1996-05-30	2.73	2.79	2.73	2.77	4762800
1996-05-31	2.77	2.78	2.72	2.75	5306400
1996-06-03	2.75	2.80	2.74	2.76	2894400
1996-06-04	2.78	2.79	2.75	2.77	4368600
1996-06-05	2.77	2.81	2.76	2.81	2678400
1996-06-06	2.78	2.78	2.64	2.72	5067000
1996-06-07	2.67	2.73	2.66	2.73	4777200
1996-06-10	2.75	2.75	2.69	2.72	2950200
1996-06-11	2.74	2.77	2.69	2.71	5227200
1996-06-12	2.73	2.74	2.68	2.74	2606400
1996-06-13	2.72	2.73	2.68	2.68	4381200
1996-06-14	2.69	2.69	2.66	2.69	6262200
1996-06-17	2.69	2.73	2.69	2.69	4204800
1996-06-18	2.69	2.72	2.67	2.68	2604600
1996-06-19	2.67	2.68	2.63	2.66	4764600
1996-06-20	2.65	2.70	2.63	2.64	6130800
1996-06-21	2.65	2.72	2.65	2.67	10400400
1996-06-24	2.67	2.71	2.67	2.69	6136200
1996-06-25	2.69	2.69	2.65	2.66	4271400
1996-06-26	2.67	2.68	2.61	2.63	2583000
1996-06-27	2.65	2.67	2.63	2.66	4458600
1996-06-28	2.67	2.68	2.65	2.68	3385800
1996-07-01	2.68	2.70	2.65	2.70	13134600
1996-07-02	2.70	2.70	2.64	2.67	7041600
1996-07-03	2.67	2.67	2.59	2.60	10369800
1996-07-05	2.57	2.57	2.51	2.52	4573800
1996-07-08	2.50	2.53	2.48	2.50	9451800
1996-07-09	2.53	2.60	2.53	2.56	5247000
1996-07-10	2.58	2.60	2.53	2.58	7002000
1996-07-11	2.57	2.60	2.56	2.58	10098000
1996-07-12	2.58	2.63	2.58	2.58	6915600
1996-07-15	2.58	2.59	2.51	2.51	7556400
1996-07-16	2.51	2.52	2.35	2.49	10805400
1996-07-17	2.55	2.58	2.51	2.54	6334200
1996-07-18	2.60	2.64	2.56	2.62	7862400
1996-07-19	2.66	2.69	2.64	2.66	7407000
1996-07-22	2.65	2.65	2.56	2.58	5077800
1996-07-23	2.58	2.65	2.58	2.58	4777200
1996-07-24	2.57	2.57	2.48	2.53	9007200
1996-07-25	2.58	2.62	2.56	2.60	4944600
1996-07-26	2.62	2.65	2.60	2.65	4035600
1996-07-29	2.64	2.65	2.61	2.63	2188800
1996-07-30	2.63	2.68	2.62	2.67	4530600
1996-07-31	2.68	2.73	2.67	2.68	8753400
1996-08-01	2.68	2.72	2.67	2.71	7455600
1996-08-02	2.70	2.74	2.70	2.72	7216200
1996-08-05	2.72	2.77	2.72	2.74	2505600
1996-08-06	2.73	2.74	2.72	2.74	10769400
1996-08-07	2.75	2.76	2.74	2.75	8577000
1996-08-08	2.75	2.75	2.72	2.73	8859600
1996-08-09	2.74	2.74	2.72	2.72	5040000
1996-08-12	2.73	2.79	2.72	2.78	8474400
1996-08-13	2.79	2.79	2.76	2.76	5369400
1996-08-14	2.78	2.79	2.76	2.78	3954600
1996-08-15	2.78	2.81	2.77	2.80	4082400
1996-08-16	2.81	2.82	2.79	2.81	9277200
1996-08-19	2.80	2.83	2.79	2.82	4537800
1996-08-20	2.82	2.87	2.81	2.85	4820400
1996-08-21	2.85	2.85	2.83	2.85	13152600
1996-08-22	2.85	2.85	2.83	2.84	5743800
1996-08-23	2.83	2.83	2.77	2.79	6681600
1996-08-26	2.78	2.79	2.74	2.79	2772000
1996-08-27	2.79	2.82	2.77	2.82	3443400
1996-08-28	2.81	2.83	2.81	2.82	2797200
1996-08-29	2.82	2.82	2.76	2.78	4239000
1996-08-30	2.77	2.82	2.76	2.81	3810600
1996-09-03	2.74	2.80	2.73	2.78	3889800
1996-09-04	2.76	2.78	2.71	2.74	4719600
1996-09-05	2.73	2.77	2.73	2.73	3778200
1996-09-06	2.72	2.77	2.71	2.77	5085000
1996-09-09	2.77	2.77	2.72	2.75	4365000
1996-09-10	2.76	2.79	2.74	2.76	4608000
1996-09-11	2.76	2.83	2.76	2.83	2703600
1996-09-12	2.85	2.85	2.83	2.83	2732400
1996-09-13	2.85	2.89	2.84	2.89	3382200
1996-09-16	2.89	2.91	2.88	2.88	3378600
1996-09-17	2.88	2.89	2.81	2.83	7093800
1996-09-18	2.83	2.84	2.80	2.83	5553000
1996-09-19	2.78	2.87	2.78	2.87	4563000
1996-09-20	2.87	2.94	2.87	2.92	9295200
1996-09-23	2.92	2.94	2.83	2.88	4035600
1996-09-24	2.88	2.93	2.86	2.89	3825000
1996-09-25	2.90	2.90	2.83	2.83	3889800
1996-09-26	2.82	2.82	2.69	2.76	14686200
1996-09-27	2.75	2.87	2.74	2.84	10836000
1996-09-30	2.85	2.85	2.78	2.81	6008400
1996-10-01	2.81	2.88	2.81	2.85	4491000
1996-10-02	2.86	2.91	2.86	2.90	3733200
1996-10-03	2.90	2.90	2.79	2.82	4185000
1996-10-04	2.83	2.83	2.80	2.81	5941800
1996-10-07	2.82	2.82	2.76	2.77	5158800
1996-10-08	2.77	2.79	2.77	2.77	5628600
1996-10-09	2.78	2.78	2.74	2.77	4150800
1996-10-10	2.74	2.76	2.72	2.73	5634000
1996-10-11	2.75	2.76	2.73	2.76	6690600
1996-10-14	2.78	2.78	2.74	2.75	2165400
1996-10-15	2.67	2.72	2.56	2.60	53274600
1996-10-16	2.60	2.60	2.53	2.58	37638000
1996-10-17	2.58	2.59	2.56	2.58	16225200
1996-10-18	2.58	2.61	2.56	2.61	12394800
1996-10-21	2.61	2.63	2.59	2.60	12362400
1996-10-22	2.60	2.60	2.55	2.57	12630600
1996-10-23	2.64	2.65	2.52	2.53	50470200
1996-10-24	2.51	2.52	2.42	2.44	23364000
1996-10-25	2.45	2.46	2.42	2.45	11523600
1996-10-28	2.45	2.47	2.41	2.42	5380200
1996-10-29	2.44	2.44	2.38	2.40	10652400
1996-10-30	2.42	2.46	2.40	2.42	13086000
1996-10-31	2.44	2.45	2.38	2.40	11176200
1996-11-01	2.40	2.42	2.37	2.39	14211000
1996-11-04	2.56	2.56	2.45	2.49	31433400
1996-11-05	2.51	2.53	2.42	2.44	10483200
1996-11-06	2.43	2.43	2.38	2.40	23382000
1996-11-07	2.40	2.46	2.39	2.46	18079200
1996-11-08	2.48	2.51	2.45	2.46	19123200
1996-11-11	2.47	2.47	2.41	2.45	10056600
1996-11-12	2.45	2.48	2.44	2.48	15280200
1996-11-13	2.47	2.50	2.45	2.49	11673000
1996-11-14	2.49	2.50	2.47	2.49	7212600
1996-11-15	2.49	2.49	2.44	2.47	8330400
1996-11-18	2.50	2.50	2.47	2.47	7443000
1996-11-19	2.48	2.52	2.47	2.52	23059800
1996-11-20	2.51	2.62	2.50	2.61	23812200
1996-11-21	2.60	2.60	2.52	2.53	14821200
1996-11-22	2.56	2.60	2.56	2.57	7059600
1996-11-25	2.58	2.58	2.53	2.56	10677600
1996-11-26	2.58	2.60	2.58	2.59	11116800
1996-11-27	2.60	2.60	2.58	2.59	4606200
1996-11-29	2.60	2.60	2.59	2.60	705600
1996-12-02	2.59	2.62	2.58	2.60	2998800
1996-12-03	2.60	2.64	2.60	2.61	6913800
1996-12-04	2.60	2.61	2.58	2.60	5212800
1996-12-05	2.61	2.65	2.60	2.65	4222800
1996-12-06	2.63	2.65	2.56	2.60	6085800
1996-12-09	2.59	2.60	2.58	2.58	5607000
1996-12-10	2.60	2.60	2.56	2.58	3036600
1996-12-11	2.54	2.56	2.53	2.55	7371000
1996-12-12	2.55	2.56	2.46	2.49	7851600
1996-12-13	2.48	2.57	2.47	2.52	6058800
1996-12-16	2.53	2.53	2.45	2.48	5986800
1996-12-17	2.48	2.51	2.47	2.50	12295800
1996-12-18	2.49	2.51	2.47	2.51	11484000
1996-12-19	2.51	2.52	2.43	2.43	24346800
1996-12-20	2.44	2.44	2.40	2.40	37740600
1996-12-23	2.41	2.41	2.36	2.39	9896400
1996-12-24	2.39	2.40	2.38	2.38	4944600
1996-12-26	2.38	2.39	2.36	2.38	7176600
1996-12-27	2.39	2.39	2.38	2.38	11923200
1996-12-30	2.39	2.39	2.37	2.38	6316200
1996-12-31	2.38	2.38	2.34	2.35	9424800
1997-01-02	2.35	2.36	2.29	2.33	24168600
1997-01-03	2.34	2.37	2.33	2.35	20766600
1997-01-06	2.35	2.35	2.31	2.32	12819600
1997-01-07	2.33	2.34	2.31	2.34	18649800
1997-01-08	2.35	2.36	2.31	2.33	11959200
1997-01-09	2.35	2.43	2.35	2.40	32878800
1997-01-10	2.38	2.44	2.37	2.44	39198600
1997-01-13	2.46	2.48	2.44	2.47	14151600
1997-01-14	2.48	2.49	2.42	2.44	24674400
1997-01-15	2.42	2.50	2.41	2.49	18851400
1997-01-16	2.50	2.53	2.49	2.50	27048600
1997-01-17	2.53	2.64	2.53	2.60	76861800
1997-01-20	2.57	2.60	2.56	2.60	14646600
1997-01-21	2.58	2.64	2.58	2.64	18194400
1997-01-22	2.69	2.76	2.69	2.73	23920200
1997-01-23	2.72	2.74	2.65	2.68	27219600
1997-01-24	2.67	2.67	2.64	2.65	15157800
1997-01-27	2.64	2.66	2.63	2.63	10558800
1997-01-28	2.63	2.65	2.55	2.58	11160000
1997-01-29	2.57	2.61	2.57	2.60	9437400
1997-01-30	2.62	2.70	2.61	2.70	12558600
1997-01-31	2.70	2.74	2.67	2.69	15710400
1997-02-03	2.68	2.69	2.63	2.64	11660400
1997-02-04	2.64	2.65	2.57	2.58	11007000
1997-02-05	2.60	2.64	2.58	2.58	13843800
1997-02-06	2.58	2.60	2.55	2.60	8289000
1997-02-07	2.61	2.61	2.56	2.58	3864600
1997-02-10	2.58	2.60	2.53	2.56	6139800
1997-02-11	2.56	2.58	2.53	2.56	5711400
1997-02-12	2.55	2.58	2.55	2.57	5164200
1997-02-13	2.56	2.56	2.53	2.55	10026000
1997-02-14	2.53	2.60	2.52	2.58	13744800
1997-02-18	2.60	2.67	2.57	2.66	7110000
1997-02-19	2.67	2.67	2.60	2.64	8033400
1997-02-20	2.63	2.64	2.61	2.63	7698600
1997-02-21	2.63	2.63	2.58	2.61	7056000
1997-02-24	2.62	2.66	2.61	2.65	9018000
1997-02-25	2.67	2.69	2.65	2.66	13456800
1997-02-26	2.65	2.67	2.62	2.65	7113600
1997-02-27	2.63	2.64	2.60	2.60	3736800
1997-02-28	2.56	2.59	2.54	2.56	12591000
1997-03-03	2.78	2.79	2.72	2.72	29426400
1997-03-04	2.78	2.81	2.76	2.79	20930400
1997-03-05	2.80	2.83	2.80	2.83	20521800
1997-03-06	2.81	2.81	2.78	2.80	17053200
1997-03-07	2.81	2.85	2.80	2.83	19357200
1997-03-10	2.83	2.88	2.83	2.88	14158800
1997-03-11	2.88	2.89	2.87	2.89	9738000
1997-03-12	2.88	2.89	2.84	2.88	11359800
1997-03-13	2.86	2.86	2.76	2.76	10629000
1997-03-14	2.78	2.84	2.78	2.81	9027000
1997-03-17	2.83	2.83	2.77	2.78	11235600
1997-03-18	2.78	2.78	2.76	2.78	5457600
1997-03-19	2.77	2.77	2.65	2.67	9201600
1997-03-20	2.67	2.71	2.66	2.67	5176800
1997-03-21	2.66	2.67	2.63	2.65	8454600
1997-03-24	2.66	2.72	2.64	2.72	7547400
1997-03-25	2.72	2.74	2.60	2.63	6399000
1997-03-26	2.63	2.71	2.63	2.67	5191200
1997-03-27	2.68	2.68	2.56	2.58	5992200
1997-03-31	2.58	2.59	2.53	2.58	9205200
1997-04-01	2.57	2.58	2.53	2.56	8431200
1997-04-02	2.56	2.62	2.55	2.58	12742200
1997-04-03	2.58	2.59	2.53	2.57	11214000
1997-04-04	2.53	2.59	2.51	2.58	7176600
1997-04-07	2.61	2.61	2.53	2.53	9354600
1997-04-08	2.54	2.54	2.45	2.46	10247400
1997-04-09	2.47	2.56	2.47	2.54	13748400
1997-04-10	2.54	2.60	2.54	2.57	5941800
1997-04-11	2.53	2.55	2.49	2.49	7142400
1997-04-14	2.50	2.53	2.47	2.53	5823000
1997-04-15	2.55	2.58	2.53	2.58	5292000
1997-04-16	2.56	2.60	2.54	2.58	9331200
1997-04-17	2.58	2.60	2.58	2.59	3641400
1997-04-18	2.59	2.60	2.54	2.56	2962800
1997-04-21	2.56	2.58	2.50	2.51	7158600
1997-04-22	2.52	2.60	2.51	2.60	4401000
1997-04-23	2.61	2.65	2.59	2.65	5490000
1997-04-24	2.66	2.67	2.54	2.56	8659800
1997-04-25	2.51	2.55	2.49	2.50	6224400
1997-04-28	2.49	2.56	2.49	2.54	6046200
1997-04-29	2.56	2.59	2.55	2.58	17584200
1997-04-30	2.58	2.62	2.58	2.59	8551800
1997-05-01	2.58	2.58	2.47	2.51	9892800
1997-05-02	2.53	2.58	2.51	2.58	8181000
1997-05-05	2.58	2.70	2.57	2.70	9214200
1997-05-06	2.69	2.69	2.65	2.65	16477200
1997-05-07	2.67	2.67	2.63	2.65	12700800
1997-05-08	2.64	2.67	2.63	2.64	10636200
1997-05-09	2.66	2.67	2.63	2.67	9597600
1997-05-12	2.68	2.74	2.67	2.72	8787600
1997-05-13	2.74	2.74	2.71	2.73	5396400
1997-05-14	2.75	2.77	2.73	2.76	9288000
1997-05-15	2.76	2.79	2.76	2.79	7894800
1997-05-16	2.81	2.82	2.77	2.80	12673800
1997-05-19	2.80	2.89	2.78	2.85	11624400
1997-05-20	2.83	2.87	2.78	2.85	11746800
1997-05-21	2.94	2.95	2.83	2.88	17564400
1997-05-22	2.88	2.91	2.86	2.89	6323400
1997-05-23	2.89	2.94	2.89	2.94	5797800
1997-05-27	2.93	2.96	2.92	2.94	6870600
1997-05-28	2.95	3.01	2.94	2.97	7680600
1997-05-29	2.99	3.01	2.97	2.99	4354200
1997-05-30	2.94	2.96	2.90	2.94	6100200
1997-06-02	2.94	2.94	2.87	2.88	3965400
1997-06-03	2.88	2.97	2.86	2.94	6267600
1997-06-04	2.94	2.94	2.88	2.88	7347600
1997-06-05	2.86	2.89	2.83	2.84	7804800
1997-06-06	2.81	2.93	2.81	2.91	6667200
1997-06-09	2.91	2.91	2.87	2.88	5792400
1997-06-10	2.89	2.90	2.85	2.88	5081400
1997-06-11	2.90	2.94	2.89	2.93	9955800
1997-06-12	2.94	2.99	2.94	2.99	10733400
1997-06-13	3.01	3.10	3.01	3.10	11790000
1997-06-16	3.11	3.12	3.03	3.04	12756600
1997-06-17	3.04	3.04	2.97	2.99	7911000
1997-06-18	2.98	3.03	2.95	3.01	5859000
1997-06-19	3.01	3.10	3.01	3.09	6049800
1997-06-20	3.09	3.09	2.99	3.01	11172600
1997-06-23	3.03	3.08	3.00	3.01	8866800
1997-06-24	3.01	3.09	2.95	3.09	8429400
1997-06-25	3.06	3.09	3.01	3.03	8389800
1997-06-26	3.05	3.07	3.01	3.01	8764200
1997-06-27	3.01	3.06	3.01	3.06	7174800
1997-06-30	3.07	3.08	3.00	3.08	6805800
1997-07-01	3.06	3.11	3.02	3.07	5877000
1997-07-02	3.07	3.15	3.06	3.14	5184000
1997-07-03	3.16	3.17	3.09	3.12	4242600
1997-07-07	3.14	3.15	3.10	3.11	5952600
1997-07-08	3.11	3.15	3.09	3.14	5934600
1997-07-09	3.17	3.18	3.15	3.16	8155800
1997-07-10	3.16	3.22	3.16	3.19	6598800
1997-07-11	3.22	3.26	3.20	3.24	8204400
1997-07-14	3.25	3.25	3.19	3.19	6760800
1997-07-15	3.19	3.30	3.17	3.30	5920200
1997-07-16	3.30	3.33	3.27	3.28	5727600
1997-07-17	3.28	3.28	3.09	3.18	5632200
1997-07-18	3.13	3.15	3.06	3.12	10441800
1997-07-21	3.11	3.12	3.06	3.10	5691600
1997-07-22	3.10	3.19	3.09	3.18	7502400
1997-07-23	3.19	3.27	3.17	3.22	5511600
1997-07-24	3.22	3.28	3.20	3.27	6829200
1997-07-25	3.24	3.29	3.24	3.27	7421400
1997-07-28	3.28	3.33	3.28	3.33	8600400
1997-07-29	3.32	3.37	3.27	3.34	8544600
1997-07-30	3.34	3.42	3.33	3.37	5443200
1997-07-31	3.37	3.47	3.37	3.43	12258000
1997-08-01	3.40	3.42	3.35	3.35	9360000
1997-08-04	3.35	3.39	3.31	3.34	14403600
1997-08-05	3.34	3.35	3.33	3.35	8735400
1997-08-06	3.36	3.41	3.36	3.40	7885800
1997-08-07	3.40	3.42	3.35	3.36	9181800
1997-08-08	3.33	3.36	3.29	3.31	13122000
1997-08-11	3.31	3.34	3.30	3.32	7263000
1997-08-12	3.33	3.34	3.31	3.33	12560400
1997-08-13	3.32	3.32	3.28	3.28	7306200
1997-08-14	3.28	3.29	3.22	3.24	10013400
1997-08-15	3.21	3.21	3.16	3.17	9118800
1997-08-18	3.17	3.19	3.15	3.19	6942600
1997-08-19	3.21	3.23	3.17	3.19	6973200
1997-08-20	3.20	3.23	3.19	3.23	5173200
1997-08-21	3.21	3.28	3.20	3.28	5124600
1997-08-22	3.26	3.29	3.24	3.28	7896600
1997-08-25	3.28	3.34	3.28	3.33	8663400
1997-08-26	3.33	3.33	3.27	3.30	5864400
1997-08-27	3.28	3.29	3.24	3.26	5815800
1997-08-28	3.26	3.27	3.21	3.21	4861800
1997-08-29	3.22	3.22	3.15	3.18	10231200
1997-09-02	3.18	3.27	3.18	3.23	7583400
1997-09-03	3.24	3.31	3.24	3.30	4406400
1997-09-04	3.30	3.30	3.27	3.27	12078000
1997-09-05	3.27	3.29	3.23	3.24	5230800
1997-09-08	3.26	3.29	3.24	3.25	7578000
1997-09-09	3.22	3.27	3.19	3.22	13525200
1997-09-10	3.19	3.22	3.12	3.17	11709000
1997-09-11	3.16	3.18	3.14	3.17	13962600
1997-09-12	3.17	3.25	3.17	3.23	9093600
1997-09-15	3.23	3.30	3.23	3.28	5607000
1997-09-16	3.32	3.42	3.31	3.40	8955000
1997-09-17	3.39	3.41	3.38	3.39	14535000
1997-09-18	3.38	3.40	3.38	3.39	9487800
1997-09-19	3.34	3.38	3.31	3.32	9009000
1997-09-22	3.32	3.33	3.28	3.28	3033000
1997-09-23	3.28	3.29	3.25	3.26	7561800
1997-09-24	3.26	3.28	3.20	3.25	7009200
1997-09-25	3.25	3.25	3.20	3.22	5945400
1997-09-26	3.22	3.24	3.18	3.19	6274800
1997-09-29	3.19	3.24	3.19	3.21	13566600
1997-09-30	3.22	3.27	3.21	3.25	8141400
1997-10-01	3.26	3.28	3.22	3.27	6553800
1997-10-02	3.26	3.31	3.23	3.29	7101000
1997-10-03	3.33	3.33	3.27	3.30	8260200
1997-10-06	3.34	3.36	3.30	3.30	5895000
1997-10-07	3.27	3.38	3.27	3.37	4318200
1997-10-08	3.35	3.36	3.28	3.31	2779200
1997-10-09	3.28	3.29	3.25	3.27	6019200
1997-10-10	3.25	3.31	3.22	3.28	4627800
1997-10-13	3.31	3.32	3.26	3.26	2264400
1997-10-14	3.27	3.31	3.20	3.28	9826200
1997-10-15	3.27	3.31	3.26	3.28	4608000
1997-10-16	3.27	3.31	3.25	3.25	6629400
1997-10-17	3.25	3.26	3.17	3.22	5662800
1997-10-20	3.22	3.23	3.14	3.14	9779400
1997-10-21	3.17	3.25	3.16	3.24	9034200
1997-10-22	3.24	3.24	3.20	3.21	8060400
1997-10-23	3.21	3.21	3.13	3.15	10328400
1997-10-24	3.17	3.18	3.08	3.09	7806600
1997-10-27	3.05	3.09	2.88	2.88	8222400
1997-10-28	2.81	2.93	2.79	2.89	14742000
1997-10-29	2.92	3.06	2.92	3.02	15058800
1997-10-30	3.01	3.05	2.97	3.00	7187400
1997-10-31	3.06	3.08	3.01	3.06	10922400
1997-11-03	3.09	3.11	3.08	3.10	10297800
1997-11-04	3.10	3.10	3.02	3.05	4514400
1997-11-05	3.05	3.05	3.01	3.02	7356600
1997-11-06	3.01	3.02	2.95	2.97	12564000
1997-11-07	2.93	2.95	2.87	2.94	10420200
1997-11-10	2.95	2.99	2.93	2.97	10657800
1997-11-11	2.97	3.00	2.96	2.98	6010200
1997-11-12	2.96	2.99	2.95	2.95	5587200
1997-11-13	2.95	2.97	2.90	2.97	8449200
1997-11-14	2.97	3.01	2.94	2.99	5488200
1997-11-17	3.00	3.01	2.97	3.00	10483200
1997-11-18	3.02	3.07	2.96	2.98	3789000
1997-11-19	2.97	3.02	2.97	2.99	4501800
1997-11-20	3.00	3.03	2.99	3.02	6404400
1997-11-21	3.03	3.03	2.97	2.99	8884800
1997-11-24	2.98	2.99	2.93	2.94	10911600
1997-11-25	2.96	2.97	2.89	2.90	9435600
1997-11-26	2.89	2.91	2.87	2.89	12097800
1997-11-28	2.89	2.91	2.89	2.91	2973600
1997-12-01	2.91	2.96	2.91	2.95	5247000
1997-12-02	2.97	3.01	2.97	3.01	7142400
1997-12-03	3.01	3.03	3.00	3.01	14803200
1997-12-04	3.01	3.01	2.98	3.01	15678000
1997-12-05	3.00	3.02	2.98	2.99	5704200
1997-12-08	2.99	3.00	2.97	3.00	8794800
1997-12-09	2.99	3.00	2.97	3.00	14788800
1997-12-10	2.98	2.99	2.95	2.96	5693400
1997-12-11	2.96	2.98	2.93	2.94	4919400
1997-12-12	2.95	2.97	2.92	2.92	7419600
1997-12-15	2.92	3.00	2.92	2.97	4501800
1997-12-16	2.99	3.03	2.99	3.03	9023400
1997-12-17	3.06	3.07	3.04	3.05	10477800
1997-12-18	3.05	3.05	2.99	3.00	20665800
1997-12-19	2.94	2.99	2.89	2.99	15492600
1997-12-22	2.99	3.04	2.97	3.04	8980200
1997-12-23	3.05	3.05	2.93	2.94	4597200
1997-12-24	2.94	2.94	2.86	2.86	4998600
1997-12-26	2.86	2.87	2.84	2.84	4089600
1997-12-29	2.85	2.90	2.85	2.89	5396400
1997-12-30	2.89	2.96	2.87	2.94	7884000
1997-12-31	2.94	3.00	2.94	3.00	15705000
1998-01-02	3.00	3.00	2.94	2.99	7284600
1998-01-05	2.99	3.00	2.98	3.00	14518800
1998-01-06	2.99	3.05	2.99	3.03	9986400
1998-01-07	3.03	3.05	2.99	3.04	9498600
1998-01-08	3.05	3.06	2.99	3.01	8076600
1998-01-09	3.00	3.00	2.86	2.88	10864800
1998-01-12	2.88	2.96	2.88	2.93	5702400
1998-01-13	2.94	2.95	2.93	2.95	3834000
1998-01-14	2.96	2.96	2.94	2.96	3542400
1998-01-15	2.97	2.97	2.92	2.94	8920800
1998-01-16	2.94	2.96	2.93	2.93	9642600
1998-01-20	2.94	2.97	2.93	2.97	10990800
1998-01-21	2.94	2.95	2.85	2.86	14821200
1998-01-22	2.81	2.82	2.74	2.78	13431600
1998-01-23	2.77	2.83	2.76	2.80	8881200
1998-01-26	2.81	2.83	2.81	2.82	8044200
1998-01-27	2.81	2.86	2.81	2.86	10546200
1998-01-28	2.85	2.89	2.83	2.89	5117400
1998-01-29	2.88	2.99	2.88	2.94	5607000
1998-01-30	2.94	2.97	2.92	2.94	8058600
1998-02-02	2.97	3.00	2.96	3.00	3889800
1998-02-03	3.00	3.05	3.00	3.03	6274800
1998-02-04	3.01	3.10	3.01	3.08	6771600
1998-02-05	3.11	3.14	3.08	3.11	9676800
1998-02-06	3.12	3.21	3.11	3.20	11131200
1998-02-09	3.20	3.20	3.14	3.17	8310600
1998-02-10	3.17	3.21	3.17	3.19	8121600
1998-02-11	3.19	3.25	3.19	3.25	6138000
1998-02-12	3.24	3.33	3.22	3.30	6901200
1998-02-13	3.24	3.28	3.23	3.28	5452200
1998-02-17	3.27	3.30	3.27	3.28	6771600
1998-02-18	3.28	3.32	3.24	3.25	9819000
1998-02-19	3.24	3.25	3.18	3.22	6249600
1998-02-20	3.21	3.24	3.20	3.23	7844400
1998-02-23	3.23	3.25	3.17	3.22	4125600
1998-02-24	3.21	3.22	3.14	3.17	3612600
1998-02-25	3.13	3.17	3.12	3.14	7794000
1998-02-26	3.13	3.14	3.06	3.13	7142400
1998-02-27	3.13	3.15	3.08	3.11	5941800
1998-03-02	3.13	3.16	3.12	3.14	6186600
1998-03-03	3.14	3.17	3.13	3.17	11431800
1998-03-04	3.15	3.17	3.13	3.15	11230200
1998-03-05	3.14	3.15	3.07	3.08	13453200
1998-03-06	3.10	3.13	3.10	3.11	15669000
1998-03-09	3.10	3.14	3.09	3.12	16813800
1998-03-10	3.14	3.14	3.13	3.14	6663600
1998-03-11	3.13	3.17	3.12	3.14	11797200
1998-03-12	3.14	3.14	3.11	3.12	4953600
1998-03-13	3.13	3.15	3.12	3.15	10872000
1998-03-16	3.16	3.19	3.15	3.17	7023600
1998-03-17	3.19	3.22	3.19	3.22	6508800
1998-03-18	3.21	3.23	3.20	3.20	6192000
1998-03-19	3.28	3.30	3.23	3.30	4465800
1998-03-20	3.35	3.35	3.27	3.30	13105800
1998-03-23	3.25	3.28	3.22	3.26	6768000
1998-03-24	3.26	3.30	3.25	3.26	7952400
1998-03-25	3.25	3.33	3.22	3.26	10981800
1998-03-26	3.24	3.28	3.24	3.27	5551200
1998-03-27	3.26	3.33	3.25	3.31	7536600
1998-03-30	3.32	3.34	3.28	3.30	4627800
1998-03-31	3.30	3.34	3.28	3.31	6229800
1998-04-01	3.32	3.35	3.30	3.32	7205400
1998-04-02	3.31	3.35	3.31	3.33	6573600
1998-04-03	3.33	3.38	3.33	3.36	5482800
1998-04-06	3.33	3.35	3.29	3.29	4240800
1998-04-07	3.29	3.29	3.20	3.22	4798800
1998-04-08	3.22	3.23	3.11	3.13	4757400
1998-04-09	3.15	3.19	3.14	3.18	6294600
1998-04-13	3.14	3.15	3.10	3.14	6022800
1998-04-14	3.14	3.14	3.11	3.11	7790400
1998-04-15	3.11	3.15	3.11	3.13	15714000
1998-04-16	3.14	3.17	3.12	3.15	8494200
1998-04-17	3.15	3.20	3.14	3.16	6429600
1998-04-20	3.16	3.22	3.15	3.16	9970200
1998-04-21	3.16	3.16	3.08	3.10	8265600
1998-04-22	3.11	3.13	3.06	3.06	8526600
1998-04-23	3.01	3.06	2.98	2.99	8303400
1998-04-24	2.95	3.02	2.95	2.97	11124000
1998-04-27	2.95	2.98	2.93	2.95	12736800
1998-04-28	2.96	2.97	2.89	2.92	12753000
1998-04-29	2.91	2.94	2.90	2.92	7965000
1998-04-30	2.93	2.94	2.92	2.92	14887800
1998-05-01	2.92	2.97	2.92	2.95	5221800
1998-05-04	3.00	3.01	2.95	3.00	11642400
1998-05-05	3.00	3.02	2.99	3.00	9111600
1998-05-06	3.00	3.03	3.00	3.01	9331200
1998-05-07	3.01	3.01	2.99	3.00	10429200
1998-05-08	3.00	3.03	3.00	3.03	4710600
1998-05-11	3.03	3.03	2.99	2.99	9052200
1998-05-12	2.99	3.03	2.99	3.03	5545800
1998-05-13	3.06	3.06	3.05	3.06	4082400
1998-05-14	3.05	3.09	3.04	3.05	6507000
1998-05-15	3.05	3.06	3.03	3.03	6310800
1998-05-18	3.02	3.02	2.96	2.98	11268000
1998-05-19	2.97	2.99	2.93	2.95	18975600
1998-05-20	2.94	2.95	2.90	2.91	12868200
1998-05-21	2.90	2.93	2.86	2.87	8350200
1998-05-22	2.87	2.88	2.80	2.82	8177400
1998-05-26	2.81	2.84	2.74	2.76	13986000
1998-05-27	2.76	2.78	2.70	2.76	18388800
1998-05-28	2.77	2.77	2.72	2.75	12484800
1998-05-29	2.75	2.76	2.65	2.65	14821200
1998-06-01	2.65	2.68	2.61	2.63	11687400
1998-06-02	2.64	2.64	2.52	2.57	28612800
1998-06-03	2.57	2.63	2.56	2.59	10054800
1998-06-04	2.57	2.59	2.56	2.58	9046800
1998-06-05	2.60	2.64	2.59	2.64	3961800
1998-06-08	2.64	2.68	2.64	2.65	10692000
1998-06-09	2.67	2.75	2.67	2.70	10657800
1998-06-10	2.71	2.72	2.69	2.69	8967600
1998-06-11	2.69	2.69	2.66	2.67	8019000
1998-06-12	2.66	2.68	2.64	2.66	13536000
1998-06-15	2.65	2.66	2.62	2.62	6669000
1998-06-16	2.64	2.65	2.60	2.64	6989400
1998-06-17	2.64	2.65	2.61	2.61	15040800
1998-06-18	2.61	2.63	2.56	2.57	13435200
1998-06-19	2.57	2.60	2.55	2.56	10263600
1998-06-22	2.53	2.55	2.50	2.51	11251800
1998-06-23	2.51	2.55	2.50	2.51	9055800
1998-06-24	2.51	2.53	2.50	2.52	6823800
1998-06-25	2.53	2.55	2.49	2.50	9091800
1998-06-26	2.51	2.53	2.50	2.50	7569000
1998-06-29	2.51	2.53	2.49	2.52	7849800
1998-06-30	2.53	2.56	2.52	2.53	5290200
1998-07-01	2.53	2.55	2.51	2.52	5301000
1998-07-02	2.53	2.56	2.51	2.55	3765600
1998-07-06	2.53	2.60	2.53	2.59	8933400
1998-07-07	2.58	2.61	2.56	2.56	6368400
1998-07-08	2.56	2.59	2.55	2.57	11718000
1998-07-09	2.57	2.57	2.48	2.53	8017200
1998-07-10	2.53	2.54	2.51	2.52	4298400
1998-07-13	2.51	2.52	2.47	2.48	6181200
1998-07-14	2.48	2.50	2.46	2.48	5504400
1998-07-15	2.50	2.51	2.45	2.45	6226200
1998-07-16	2.44	2.47	2.40	2.47	5767200
1998-07-17	2.47	2.49	2.45	2.47	7173000
1998-07-20	2.47	2.52	2.42	2.43	5763600
1998-07-21	2.43	2.43	2.40	2.41	5839200
1998-07-22	2.42	2.45	2.39	2.45	5967000
1998-07-23	2.47	2.47	2.39	2.40	7201800
1998-07-24	2.39	2.39	2.32	2.36	5603400
1998-07-27	2.35	2.40	2.32	2.39	6881400
1998-07-28	2.39	2.41	2.34	2.35	5126400
1998-07-29	2.36	2.38	2.32	2.33	5175000
1998-07-30	2.32	2.36	2.32	2.33	6762600
1998-07-31	2.31	2.31	2.22	2.25	7068600
1998-08-03	2.24	2.27	2.20	2.25	8613000
1998-08-04	2.24	2.25	2.16	2.16	16619400
1998-08-05	2.15	2.17	2.15	2.16	7857000
1998-08-06	2.16	2.22	2.14	2.22	7792200
1998-08-07	2.24	2.34	2.23	2.32	13307400
1998-08-10	2.33	2.36	2.33	2.34	15877800
1998-08-11	2.32	2.32	2.27	2.29	11016000
1998-08-12	2.29	2.36	2.29	2.35	5979600
1998-08-13	2.33	2.36	2.31	2.32	5463000
1998-08-14	2.32	2.32	2.24	2.27	5722200
1998-08-17	2.19	2.24	2.19	2.23	8809200
1998-08-18	2.22	2.29	2.21	2.28	5182200
1998-08-19	2.28	2.30	2.26	2.26	3299400
1998-08-20	2.28	2.31	2.27	2.29	2422800
1998-08-21	2.24	2.25	2.17	2.19	8064000
1998-08-24	2.18	2.23	2.18	2.22	7824600
1998-08-25	2.24	2.26	2.17	2.19	7473600
1998-08-26	2.13	2.17	2.13	2.15	12753000
1998-08-27	2.15	2.15	2.11	2.13	10720800
1998-08-28	2.13	2.14	2.12	2.12	8785800
1998-08-31	2.14	2.15	2.04	2.08	9349200
1998-09-01	2.06	2.10	2.03	2.09	11937600
1998-09-02	2.09	2.11	2.08	2.09	12385800
1998-09-03	2.08	2.12	2.08	2.09	10569600
1998-09-04	2.09	2.13	2.08	2.13	7758000
1998-09-08	2.17	2.24	2.14	2.23	11505600
1998-09-09	2.23	2.25	2.20	2.22	12414600
1998-09-10	2.22	2.24	2.18	2.24	10450800
1998-09-11	2.22	2.23	2.19	2.23	22748400
1998-09-14	2.25	2.29	2.24	2.27	11291400
1998-09-15	2.26	2.32	2.22	2.32	8888400
1998-09-16	2.32	2.32	2.25	2.32	7459200
1998-09-17	2.31	2.31	2.26	2.28	8778600
1998-09-18	2.28	2.29	2.18	2.24	11608200
1998-09-21	2.22	2.26	2.17	2.23	4089600
1998-09-22	2.22	2.34	2.19	2.34	9793800
1998-09-23	2.34	2.37	2.31	2.36	9032400
1998-09-24	2.36	2.36	2.32	2.32	6076800
1998-09-25	2.31	2.34	2.31	2.32	8847000
1998-09-28	2.35	2.40	2.34	2.35	6159600
1998-09-29	2.38	2.40	2.35	2.38	6759000
1998-09-30	2.37	2.38	2.30	2.34	12286800
1998-10-01	2.32	2.33	2.30	2.32	13962600
1998-10-02	2.33	2.44	2.32	2.39	12623400
1998-10-05	2.33	2.33	2.24	2.26	11473200
1998-10-06	2.26	2.28	2.22	2.22	11145600
1998-10-07	2.22	2.22	2.16	2.17	28083600
1998-10-08	2.14	2.18	2.13	2.17	18590400
1998-10-09	2.19	2.24	2.17	2.19	7929000
1998-10-12	2.23	2.23	2.18	2.20	6778800
1998-10-13	2.20	2.23	2.18	2.22	8911800
1998-10-14	2.23	2.29	2.23	2.25	7142400
1998-10-15	2.25	2.45	2.24	2.45	6606000
1998-10-16	2.60	2.60	2.47	2.48	21960000
1998-10-19	2.47	2.47	2.34	2.34	11404800
1998-10-20	2.36	2.43	2.36	2.40	7750800
1998-10-21	2.40	2.40	2.26	2.29	11799000
1998-10-22	2.30	2.31	2.16	2.19	16948800
1998-10-23	2.13	2.17	2.09	2.10	19330200
1998-10-26	2.13	2.16	2.12	2.15	10585800
1998-10-27	2.17	2.18	2.15	2.17	10351800
1998-10-28	2.17	2.18	2.14	2.15	12040200
1998-10-29	2.15	2.15	2.10	2.14	11939400
1998-10-30	2.14	2.20	2.14	2.18	9471600
1998-11-02	2.18	2.23	2.17	2.18	13926600
1998-11-03	2.19	2.22	2.18	2.20	13627800
1998-11-04	2.22	2.32	2.22	2.32	19566000
1998-11-05	2.30	2.35	2.28	2.32	10519200
1998-11-06	2.31	2.35	2.28	2.33	10103400
1998-11-09	2.33	2.34	2.29	2.31	17555400
1998-11-10	2.31	2.31	2.27	2.28	9995400
1998-11-11	2.27	2.28	2.23	2.26	13665600
1998-11-12	2.26	2.28	2.25	2.28	21843000
1998-11-13	2.26	2.28	2.25	2.25	7441200
1998-11-16	2.26	2.30	2.22	2.28	10542600
1998-11-17	2.28	2.33	2.27	2.30	10731600
1998-11-18	2.29	2.31	2.28	2.31	8519400
1998-11-19	2.31	2.38	2.31	2.36	10837800
1998-11-20	2.44	2.45	2.41	2.44	17154000
1998-11-23	2.42	2.43	2.39	2.41	13768200
1998-11-24	2.41	2.44	2.39	2.40	7329600
1998-11-25	2.39	2.41	2.37	2.38	4977000
1998-11-27	2.38	2.39	2.37	2.39	3029400
1998-11-30	2.38	2.40	2.32	2.32	6652800
1998-12-01	2.32	2.33	2.30	2.33	11190600
1998-12-02	2.33	2.33	2.30	2.33	9570600
1998-12-03	2.32	2.34	2.30	2.30	9162000
1998-12-04	2.30	2.32	2.28	2.30	12477600
1998-12-07	2.30	2.32	2.28	2.30	8973000
1998-12-08	2.30	2.32	2.27	2.29	13597200
1998-12-09	2.28	2.31	2.28	2.31	10029600
1998-12-10	2.30	2.34	2.30	2.34	7059600
1998-12-11	2.33	2.36	2.33	2.34	12340800
1998-12-14	2.34	2.34	2.30	2.31	9905400
1998-12-15	2.30	2.30	2.23	2.27	11664000
1998-12-16	2.24	2.28	2.24	2.27	19679400
1998-12-17	2.25	2.33	2.25	2.33	6901200
1998-12-18	2.33	2.34	2.32	2.32	8733600
1998-12-21	2.32	2.34	2.31	2.32	7378200
1998-12-22	2.32	2.34	2.29	2.30	12555000
1998-12-23	2.30	2.30	2.27	2.29	12070800
1998-12-24	2.29	2.29	2.28	2.28	4107600
1998-12-28	2.29	2.29	2.22	2.26	10125000
1998-12-29	2.26	2.31	2.26	2.30	4395600
1998-12-30	2.30	2.32	2.28	2.30	4487400
1998-12-31	2.30	2.31	2.28	2.31	8595000
1999-01-04	2.32	2.35	2.30	2.32	11232000
1999-01-05	2.33	2.33	2.30	2.31	11595600
1999-01-06	2.32	2.42	2.32	2.42	9693000
1999-01-07	2.41	2.41	2.37	2.40	8438400
1999-01-08	2.40	2.53	2.39	2.49	9705600
1999-01-11	2.49	2.51	2.45	2.46	7718400
1999-01-12	2.44	2.46	2.36	2.36	6591600
1999-01-13	2.35	2.37	2.31	2.32	10004400
1999-01-14	2.32	2.32	2.26	2.29	8697600
1999-01-15	2.30	2.31	2.24	2.27	9363600
1999-01-19	2.28	2.28	2.17	2.20	11687400
1999-01-20	2.20	2.20	2.11	2.14	19006200
1999-01-21	2.11	2.15	2.04	2.14	33820200
1999-01-22	2.16	2.24	2.16	2.22	14891400
1999-01-25	2.22	2.24	2.17	2.17	11118600
1999-01-26	2.19	2.24	2.18	2.22	6242400
1999-01-27	2.22	2.22	2.10	2.10	6181200
1999-01-28	2.10	2.13	2.00	2.02	12720600
1999-01-29	2.08	2.24	2.07	2.24	12355200
1999-02-01	2.23	2.23	2.14	2.17	6656400
1999-02-02	2.17	2.30	2.17	2.23	16720200
1999-02-03	2.23	2.31	2.20	2.27	12430800
1999-02-04	2.28	2.33	2.27	2.31	17658000
1999-02-05	2.32	2.37	2.31	2.35	13676400
1999-02-08	2.35	2.35	2.25	2.26	8915400
1999-02-09	2.26	2.28	2.22	2.27	6548400
1999-02-10	2.28	2.29	2.26	2.27	10042200
1999-02-11	2.27	2.33	2.27	2.32	12191400
1999-02-12	2.32	2.32	2.25	2.26	7608600
1999-02-16	2.25	2.28	2.24	2.28	9936000
1999-02-17	2.28	2.35	2.26	2.28	16084800
1999-02-18	2.28	2.28	2.20	2.23	10983600
1999-02-19	2.23	2.24	2.21	2.23	9919800
1999-02-22	2.29	2.31	2.26	2.27	6942600
1999-02-23	2.23	2.30	2.22	2.23	8415000
1999-02-24	2.23	2.24	2.21	2.22	7464600
1999-02-25	2.20	2.20	2.18	2.19	9838800
1999-02-26	2.19	2.21	2.17	2.18	7806600
1999-03-01	2.16	2.19	2.13	2.18	7808400
1999-03-02	2.17	2.17	2.08	2.14	10299600
1999-03-03	2.15	2.15	2.07	2.14	6926400
1999-03-04	2.17	2.19	2.15	2.19	6948000
1999-03-05	2.18	2.19	2.17	2.19	4752000
1999-03-08	2.18	2.18	2.09	2.12	8134200
1999-03-09	2.12	2.17	2.09	2.12	6004800
1999-03-10	2.09	2.12	2.09	2.10	11143800
1999-03-11	2.10	2.15	2.10	2.11	7027200
1999-03-12	2.12	2.13	2.10	2.11	4554000
1999-03-15	2.09	2.19	2.09	2.19	12537000
1999-03-16	2.19	2.20	2.14	2.18	7111800
1999-03-17	2.18	2.19	2.10	2.10	8604000
1999-03-18	2.11	2.16	2.10	2.16	4647600
1999-03-19	2.16	2.17	2.11	2.13	8692200
1999-03-22	2.14	2.16	2.08	2.08	5504400
1999-03-23	2.08	2.11	2.01	2.04	7518600
1999-03-24	2.06	2.06	2.00	2.03	14270400
1999-03-25	2.03	2.10	2.03	2.07	7500600
1999-03-26	2.06	2.10	2.04	2.08	7954200
1999-03-29	2.11	2.16	2.11	2.14	7734600
1999-03-30	2.14	2.16	2.13	2.15	8290800
1999-03-31	2.17	2.19	2.12	2.16	11786400
1999-04-01	2.19	2.19	2.11	2.17	9178200
1999-04-05	2.16	2.19	2.16	2.18	7257600
1999-04-06	2.18	2.18	2.14	2.15	9907200
1999-04-07	2.14	2.16	2.11	2.15	4921200
1999-04-08	2.15	2.16	2.08	2.16	5567400
1999-04-09	2.14	2.15	2.09	2.09	3441600
1999-04-12	2.09	2.11	2.05	2.10	6951600
1999-04-13	2.10	2.10	2.05	2.06	5781600
1999-04-14	2.05	2.22	2.05	2.19	19092600
1999-04-15	2.19	2.39	2.19	2.36	23846400
1999-04-16	2.37	2.47	2.36	2.42	14508000
1999-04-19	2.44	2.63	2.44	2.53	16623000
1999-04-20	2.54	2.54	2.43	2.49	16536600
1999-04-21	2.47	2.50	2.41	2.45	7794000
1999-04-22	2.42	2.42	2.39	2.40	5225400
1999-04-23	2.39	2.43	2.31	2.32	8870400
1999-04-26	2.31	2.44	2.29	2.41	9322200
1999-04-27	2.44	2.54	2.44	2.53	10459800
1999-04-28	2.53	2.73	2.53	2.71	13057200
1999-04-29	2.76	2.81	2.73	2.75	11995200
1999-04-30	2.79	2.80	2.72	2.74	11264400
1999-05-03	2.73	2.87	2.73	2.87	10785600
1999-05-04	2.88	3.00	2.88	2.97	17107200
1999-05-05	2.94	2.95	2.87	2.92	17145000
1999-05-06	2.92	2.92	2.81	2.85	13244400
1999-05-07	2.85	2.87	2.72	2.78	22752000
1999-05-10	2.77	2.81	2.72	2.74	9610200
1999-05-11	2.81	2.81	2.76	2.78	12778200
1999-05-12	2.78	2.81	2.77	2.78	6994800
1999-05-13	2.77	2.79	2.74	2.75	4368600
1999-05-14	2.75	2.75	2.68	2.71	6202800
1999-05-17	2.67	2.68	2.63	2.63	9072000
1999-05-18	2.64	2.68	2.58	2.68	12859200
1999-05-19	2.69	2.77	2.68	2.71	8431200
1999-05-20	2.76	2.80	2.75	2.76	5610600
1999-05-21	2.75	2.81	2.73	2.75	9228600
1999-05-24	2.77	2.79	2.74	2.76	8028000
1999-05-25	2.76	2.79	2.68	2.68	7851600
1999-05-26	2.68	2.68	2.60	2.65	19564200
1999-05-27	2.64	2.66	2.53	2.56	8827200
1999-05-28	2.61	2.64	2.56	2.61	4489200
1999-06-01	2.60	2.66	2.60	2.66	7221600
1999-06-02	2.66	2.67	2.60	2.64	6456600
1999-06-03	2.63	2.65	2.56	2.60	7405200
1999-06-04	2.60	2.68	2.60	2.68	2926800
1999-06-07	2.67	2.70	2.63	2.66	2701800
1999-06-08	2.69	2.72	2.64	2.66	5283000
1999-06-09	2.66	2.69	2.62	2.63	2017800
1999-06-10	2.63	2.66	2.60	2.64	2719800
1999-06-11	2.62	2.66	2.46	2.49	7727400
1999-06-14	2.56	2.66	2.54	2.61	10854000
1999-06-15	2.59	2.66	2.59	2.65	7185600
1999-06-16	2.64	2.66	2.51	2.54	4536000
1999-06-17	2.52	2.57	2.50	2.53	5009400
1999-06-18	2.57	2.61	2.53	2.54	9603000
1999-06-21	2.53	2.54	2.50	2.51	6138000
1999-06-22	2.50	2.55	2.49	2.52	4476600
1999-06-23	2.53	2.53	2.49	2.50	6071400
1999-06-24	2.51	2.52	2.48	2.48	4118400
1999-06-25	2.48	2.48	2.43	2.44	9086400
1999-06-28	2.49	2.59	2.48	2.59	11482200
1999-06-29	2.53	2.56	2.51	2.53	11158200
1999-06-30	2.51	2.53	2.49	2.52	12031200
1999-07-01	2.51	2.66	2.50	2.63	8740800
1999-07-02	2.69	2.78	2.65	2.73	11610000
1999-07-06	2.71	2.71	2.64	2.66	5695200
1999-07-07	2.66	2.66	2.59	2.61	4118400
1999-07-08	2.61	2.64	2.57	2.60	3961800
1999-07-09	2.59	2.60	2.54	2.58	3565800
1999-07-12	2.60	2.61	2.56	2.57	5452200
1999-07-13	2.56	2.63	2.56	2.61	12893400
1999-07-14	2.61	2.66	2.61	2.64	9183600
1999-07-15	2.64	2.64	2.58	2.59	6802200
1999-07-16	2.64	2.72	2.62	2.72	8803800
1999-07-19	2.83	2.86	2.80	2.84	14959800
1999-07-20	2.86	2.86	2.78	2.80	7777800
1999-07-21	2.80	2.87	2.71	2.77	8821800
1999-07-22	2.83	2.83	2.65	2.73	13438800
1999-07-23	2.73	2.78	2.73	2.77	12668400
1999-07-26	2.78	2.82	2.77	2.81	11282400
1999-07-27	2.80	2.80	2.76	2.78	8586000
1999-07-28	2.76	2.83	2.76	2.81	6213600
1999-07-29	2.80	2.80	2.74	2.77	9349200
1999-07-30	2.77	2.77	2.69	2.69	14509800
1999-08-02	2.75	2.75	2.72	2.75	5662800
1999-08-03	2.72	2.76	2.71	2.74	7108200
1999-08-04	2.73	2.74	2.70	2.70	11719800
1999-08-05	2.71	2.74	2.69	2.72	8971200
1999-08-06	2.71	2.73	2.68	2.72	3677400
1999-08-09	2.72	2.74	2.66	2.68	6123600
1999-08-10	2.68	2.68	2.58	2.64	13561200
1999-08-11	2.64	2.65	2.61	2.65	3585600
1999-08-12	2.65	2.68	2.58	2.58	5207400
1999-08-13	2.61	2.63	2.50	2.57	11649600
1999-08-16	2.57	2.63	2.56	2.61	11790000
1999-08-17	2.61	2.61	2.57	2.61	5180400
1999-08-18	2.59	2.59	2.55	2.58	9496800
1999-08-19	2.56	2.57	2.52	2.57	15174000
1999-08-20	2.57	2.57	2.53	2.56	5338800
1999-08-23	2.55	2.59	2.53	2.59	6462000
1999-08-24	2.58	2.61	2.55	2.59	4876200
1999-08-25	2.61	2.63	2.56	2.58	4636800
1999-08-26	2.57	2.61	2.55	2.56	5167800
1999-08-27	2.53	2.56	2.53	2.54	4991400
1999-08-30	2.54	2.55	2.51	2.51	7027200
1999-08-31	2.51	2.52	2.42	2.43	12681000
1999-09-01	2.43	2.51	2.42	2.48	8431200
1999-09-02	2.39	2.48	2.38	2.45	19789200
1999-09-03	2.47	2.54	2.44	2.52	6051600
1999-09-07	2.52	2.52	2.45	2.49	13894200
1999-09-08	2.49	2.56	2.48	2.50	9930600
1999-09-09	2.50	2.50	2.39	2.40	13969800
1999-09-10	2.41	2.43	2.39	2.42	9241200
1999-09-13	2.40	2.44	2.39	2.43	2887200
1999-09-14	2.40	2.44	2.39	2.43	6541200
1999-09-15	2.44	2.48	2.44	2.46	10044000
1999-09-16	2.46	2.46	2.38	2.39	5925600
1999-09-17	2.39	2.45	2.39	2.43	7383600
1999-09-20	2.42	2.44	2.41	2.42	6264000
1999-09-21	2.42	2.42	2.39	2.39	8164800
1999-09-22	2.39	2.43	2.39	2.43	5409000
1999-09-23	2.42	2.44	2.39	2.39	10954800
1999-09-24	2.37	2.38	2.30	2.34	5909400
1999-09-27	2.35	2.35	2.31	2.33	7299000
1999-09-28	2.32	2.36	2.27	2.36	8893800
1999-09-29	2.36	2.38	2.34	2.35	6206400
1999-09-30	2.36	2.42	2.35	2.35	8717400
1999-10-01	2.33	2.35	2.26	2.30	5061600
1999-10-04	2.30	2.34	2.30	2.32	8235000
1999-10-05	2.32	2.34	2.28	2.31	10512000
1999-10-06	2.31	2.31	2.28	2.29	6946200
1999-10-07	2.28	2.29	2.26	2.27	6024600
1999-10-08	2.27	2.34	2.27	2.33	10368000
1999-10-11	2.33	2.33	2.26	2.28	4024800
1999-10-12	2.26	2.26	2.23	2.23	4401000
1999-10-13	2.23	2.23	2.15	2.17	8373600
1999-10-14	2.17	2.17	2.10	2.13	10092600
1999-10-15	2.17	2.17	2.08	2.10	3816000
1999-10-18	2.10	2.10	2.05	2.05	6663600
1999-10-19	2.05	2.07	1.96	2.02	23661000
1999-10-20	2.02	2.02	1.99	2.02	15012000
1999-10-21	1.99	2.06	1.99	2.05	5900400
1999-10-22	2.07	2.08	2.03	2.06	5256000
1999-10-25	2.06	2.11	2.03	2.09	16682400
1999-10-26	2.09	2.10	2.02	2.04	7025400
1999-10-27	2.03	2.08	2.01	2.07	10818000
1999-10-28	2.07	2.20	2.07	2.17	22003200
1999-10-29	2.17	2.30	2.16	2.27	16722000
1999-11-01	2.24	2.26	2.21	2.24	11035800
1999-11-02	2.23	2.24	2.18	2.19	7317000
1999-11-03	2.18	2.18	2.15	2.17	11158200
1999-11-04	2.15	2.19	2.14	2.17	10044000
1999-11-05	2.18	2.19	2.13	2.17	5992200
1999-11-08	2.14	2.19	2.14	2.18	7410600
1999-11-09	2.22	2.25	2.22	2.25	10783800
1999-11-10	2.24	2.26	2.21	2.23	9302400
1999-11-11	2.23	2.27	2.22	2.25	5722200
1999-11-12	2.25	2.28	2.24	2.27	3727800
1999-11-15	2.25	2.30	2.25	2.28	4208400
1999-11-16	2.28	2.31	2.24	2.28	3434400
1999-11-17	2.25	2.26	2.18	2.20	4806000
1999-11-18	2.20	2.22	2.15	2.19	4266000
1999-11-19	2.22	2.22	2.17	2.18	7923600
1999-11-22	2.15	2.16	2.14	2.14	10436400
1999-11-23	2.14	2.14	2.10	2.10	7630200
1999-11-24	2.11	2.11	2.04	2.08	4123800
1999-11-26	2.05	2.08	2.05	2.06	1773000
1999-11-29	2.05	2.05	1.99	2.02	6543000
1999-11-30	2.03	2.08	1.97	1.98	11723400
1999-12-01	1.99	2.01	1.96	1.99	8020800
1999-12-02	1.99	2.01	1.95	1.95	6681600
1999-12-03	1.94	2.03	1.94	2.02	8785800
1999-12-06	1.97	1.99	1.95	1.98	5310000
1999-12-07	1.97	1.98	1.95	1.96	5623200
1999-12-08	1.96	1.98	1.95	1.97	7648200
1999-12-09	1.97	1.99	1.97	1.97	8380800
1999-12-10	1.97	1.98	1.97	1.98	6661800
1999-12-13	1.97	1.99	1.96	1.97	13314600
1999-12-14	1.96	1.97	1.93	1.94	6438600
1999-12-15	1.95	1.96	1.94	1.95	12744000
1999-12-16	1.95	1.97	1.94	1.95	6375600
1999-12-17	1.94	1.99	1.94	1.94	16457400
1999-12-20	1.97	1.99	1.90	1.90	6447600
1999-12-21	1.62	1.70	1.60	1.61	62670600
1999-12-22	1.61	1.62	1.60	1.61	32610600
1999-12-23	1.64	1.73	1.63	1.68	12385800
1999-12-27	1.68	1.81	1.68	1.75	12832200
1999-12-28	1.75	1.80	1.75	1.78	9167400
1999-12-29	1.75	1.78	1.72	1.72	7669800
1999-12-30	1.73	1.76	1.72	1.74	7570800
1999-12-31	1.74	1.75	1.70	1.74	6552000
2000-01-03	1.74	1.77	1.68	1.72	9118800
2000-01-04	1.67	1.71	1.64	1.67	7608600
2000-01-05	1.68	1.72	1.65	1.70	10197000
2000-01-06	1.70	1.86	1.68	1.78	15913800
2000-01-07	1.78	1.78	1.76	1.78	10209600
2000-01-10	1.77	1.78	1.76	1.78	8555400
2000-01-11	1.78	1.82	1.78	1.78	10036800
2000-01-12	1.78	1.80	1.77	1.78	9588600
2000-01-13	1.78	1.84	1.77	1.81	9345600
2000-01-14	1.78	1.81	1.78	1.79	8445600
2000-01-18	1.78	1.80	1.76	1.76	7462800
2000-01-19	1.76	1.78	1.74	1.76	33048000
2000-01-20	1.75	1.76	1.67	1.68	15519600
2000-01-21	1.76	1.76	1.70	1.70	9102600
2000-01-24	1.74	1.74	1.67	1.70	8478000
2000-01-25	1.70	1.74	1.66	1.67	16524000
2000-01-26	1.70	1.71	1.65	1.66	42577200
2000-01-27	1.66	1.70	1.66	1.69	14425200
2000-01-28	1.67	1.67	1.59	1.62	15312600
2000-01-31	1.63	1.65	1.61	1.63	9910800
2000-02-01	1.63	1.63	1.60	1.61	4741200
2000-02-02	1.61	1.61	1.56	1.57	7824600
2000-02-03	1.58	1.59	1.54	1.55	7045200
2000-02-04	1.56	1.58	1.53	1.54	24026400
2000-02-07	1.54	1.55	1.45	1.45	11943000
2000-02-08	1.42	1.44	1.38	1.38	33120000
2000-02-09	1.41	1.43	1.38	1.39	27873000
2000-02-10	1.32	1.34	1.27	1.28	31834800
2000-02-11	1.28	1.28	1.17	1.20	18855000
2000-02-14	1.19	1.24	1.17	1.22	53078400
2000-02-15	1.24	1.26	1.22	1.22	15705000
2000-02-16	1.23	1.25	1.21	1.22	20266200
2000-02-17	1.22	1.26	1.19	1.25	19756800
2000-02-18	1.24	1.24	1.20	1.21	12787200
2000-02-22	1.20	1.26	1.20	1.25	13186800
2000-02-23	1.22	1.22	1.18	1.19	15921000
2000-02-24	1.18	1.20	1.13	1.20	22660200
2000-02-25	1.19	1.20	1.17	1.18	20467800
2000-02-28	1.18	1.23	1.17	1.21	13921200
2000-02-29	1.21	1.25	1.21	1.23	32063400
2000-03-01	1.23	1.27	1.21	1.25	16624800
2000-03-02	1.25	1.26	1.21	1.22	12043800
2000-03-03	1.24	1.30	1.23	1.27	11183400
2000-03-06	1.25	1.25	1.22	1.24	8440200
2000-03-07	1.23	1.23	1.18	1.18	10531800
2000-03-08	1.19	1.27	1.19	1.26	37710000
2000-03-09	1.25	1.25	1.21	1.23	6357600
2000-03-10	1.22	1.25	1.22	1.24	5409000
2000-03-13	1.24	1.24	1.20	1.22	6282000
2000-03-14	1.20	1.21	1.19	1.20	11034000
2000-03-15	1.20	1.30	1.19	1.30	9300600
2000-03-16	1.29	1.36	1.28	1.36	17083800
2000-03-17	1.39	1.41	1.36	1.41	19215000
2000-03-20	1.42	1.42	1.37	1.38	7894800
2000-03-21	1.40	1.42	1.36	1.40	14176800
2000-03-22	1.40	1.41	1.37	1.38	8951400
2000-03-23	1.38	1.40	1.35	1.38	7214400
2000-03-24	1.38	1.39	1.34	1.35	11275200
2000-03-27	1.36	1.37	1.33	1.34	12286800
2000-03-28	1.32	1.34	1.28	1.32	8391600
2000-03-29	1.31	1.33	1.31	1.32	7678800
2000-03-30	1.32	1.33	1.29	1.33	10227600
2000-03-31	1.29	1.35	1.28	1.31	16104600
2000-04-03	1.32	1.32	1.27	1.28	13186800
2000-04-04	1.28	1.29	1.25	1.28	17073000
2000-04-05	1.28	1.34	1.26	1.33	11413800
2000-04-06	1.33	1.36	1.31	1.32	12189600
2000-04-07	1.30	1.31	1.25	1.26	14578200
2000-04-10	1.26	1.27	1.23	1.24	14225400
2000-04-11	1.25	1.28	1.23	1.25	26359200
2000-04-12	1.22	1.26	1.19	1.21	23418000
2000-04-13	1.22	1.24	1.16	1.21	51444000
2000-04-14	1.22	1.22	1.16	1.18	20471400
2000-04-17	1.17	1.19	1.16	1.16	13640400
2000-04-18	1.15	1.18	1.14	1.17	9136800
2000-04-19	1.18	1.22	1.16	1.17	7515000
2000-04-20	1.16	1.18	1.14	1.15	12013200
2000-04-24	1.15	1.22	1.15	1.16	10904400
2000-04-25	1.16	1.23	1.15	1.21	14437800
2000-04-26	1.21	1.24	1.21	1.22	10114200
2000-04-27	1.21	1.21	1.15	1.16	15829200
2000-04-28	1.16	1.16	1.13	1.16	15512400
2000-05-01	1.15	1.18	1.15	1.18	10017000
2000-05-02	1.17	1.18	1.15	1.17	14074200
2000-05-03	1.18	1.18	1.14	1.14	19634400
2000-05-04	1.14	1.14	1.10	1.11	11790000
2000-05-05	1.11	1.14	1.10	1.12	15186600
2000-05-08	1.15	1.17	1.14	1.16	14342400
2000-05-09	1.17	1.23	1.17	1.21	18151200
2000-05-10	1.21	1.24	1.19	1.20	27918000
2000-05-11	1.25	1.25	1.22	1.24	18658800
2000-05-12	1.24	1.29	1.24	1.27	22312800
2000-05-15	1.29	1.29	1.25	1.26	8458200
2000-05-16	1.26	1.30	1.26	1.29	6028200
2000-05-17	1.28	1.31	1.28	1.29	8271000
2000-05-18	1.30	1.31	1.28	1.28	8636400
2000-05-19	1.30	1.30	1.28	1.29	9414000
2000-05-22	1.31	1.31	1.24	1.24	7754400
2000-05-23	1.24	1.25	1.23	1.24	6229800
2000-05-24	1.26	1.27	1.24	1.25	7021800
2000-05-25	1.25	1.25	1.20	1.21	7263000
2000-05-26	1.20	1.23	1.20	1.21	8721000
2000-05-30	1.24	1.25	1.22	1.23	15427800
2000-05-31	1.24	1.25	1.21	1.21	9358200
2000-06-01	1.22	1.26	1.22	1.25	12733200
2000-06-02	1.24	1.28	1.23	1.26	14664600
2000-06-05	1.25	1.27	1.23	1.23	8280000
2000-06-06	1.22	1.24	1.22	1.22	11752200
2000-06-07	1.21	1.22	1.19	1.19	10450800
2000-06-08	1.19	1.19	1.12	1.13	20019600
2000-06-09	1.13	1.18	1.13	1.15	17881200
2000-06-12	1.16	1.18	1.16	1.16	18311400
2000-06-13	1.17	1.19	1.16	1.17	30371400
2000-06-14	1.17	1.18	1.13	1.14	26271000
2000-06-15	1.17	1.17	1.15	1.15	17944200
2000-06-16	1.15	1.17	1.15	1.15	13836600
2000-06-19	1.15	1.16	1.12	1.12	9036000
2000-06-20	1.12	1.12	1.09	1.10	8584200
2000-06-21	1.09	1.12	1.08	1.09	7581600
2000-06-22	1.10	1.12	1.08	1.10	18365400
2000-06-23	1.10	1.13	1.10	1.12	13834800
2000-06-26	1.12	1.14	1.10	1.10	11138400
2000-06-27	1.11	1.14	1.10	1.14	9140400
2000-06-28	1.21	1.29	1.20	1.28	67620600
2000-06-29	1.28	1.28	1.23	1.25	22471200
2000-06-30	1.25	1.26	1.17	1.18	21704400
2000-07-03	1.21	1.24	1.20	1.24	9743400
2000-07-05	1.29	1.36	1.26	1.34	23094000
2000-07-06	1.34	1.37	1.31	1.33	14652000
2000-07-07	1.34	1.35	1.32	1.34	9079200
2000-07-10	1.35	1.37	1.34	1.35	7529400
2000-07-11	1.35	1.35	1.31	1.32	14680800
2000-07-12	1.33	1.34	1.31	1.33	12868200
2000-07-13	1.33	1.33	1.28	1.28	13557600
2000-07-14	1.33	1.34	1.31	1.33	16416000
2000-07-17	1.36	1.41	1.33	1.35	20921400
2000-07-18	1.34	1.36	1.32	1.33	16167600
2000-07-19	1.33	1.38	1.29	1.30	11660400
2000-07-20	1.31	1.32	1.28	1.29	8071200
2000-07-21	1.28	1.30	1.26	1.28	8647200
2000-07-24	1.29	1.29	1.26	1.28	9855000
2000-07-25	1.30	1.30	1.23	1.24	10090800
2000-07-26	1.24	1.34	1.24	1.33	20748600
2000-07-27	1.32	1.38	1.32	1.36	19119600
2000-07-28	1.36	1.37	1.35	1.37	14781600
2000-07-31	1.38	1.43	1.38	1.38	15976800
2000-08-01	1.39	1.42	1.38	1.42	11899800
2000-08-02	1.42	1.43	1.40	1.41	10549800
2000-08-03	1.42	1.47	1.42	1.43	11300400
2000-08-04	1.49	1.49	1.46	1.48	15069600
2000-08-07	1.48	1.50	1.47	1.50	11136600
2000-08-08	1.50	1.53	1.47	1.52	13678200
2000-08-09	1.50	1.50	1.45	1.50	12416400
2000-08-10	1.51	1.52	1.46	1.47	12947400
2000-08-11	1.48	1.48	1.45	1.46	7297200
2000-08-14	1.49	1.50	1.46	1.49	6175800
2000-08-15	1.48	1.49	1.45	1.45	6508800
2000-08-16	1.46	1.47	1.42	1.44	6741000
2000-08-17	1.44	1.44	1.42	1.43	9694800
2000-08-18	1.42	1.45	1.42	1.45	5796000
2000-08-21	1.44	1.45	1.42	1.42	5621400
2000-08-22	1.43	1.48	1.41	1.48	7632000
2000-08-23	1.48	1.48	1.42	1.42	9547200
2000-08-24	1.41	1.43	1.40	1.42	7234200
2000-08-25	1.42	1.42	1.40	1.41	3702600
2000-08-28	1.39	1.41	1.37	1.39	8265600
2000-08-29	1.39	1.39	1.35	1.35	7435800
2000-08-30	1.35	1.36	1.34	1.35	6724800
2000-08-31	1.35	1.35	1.32	1.32	7293600
2000-09-01	1.33	1.33	1.31	1.33	7713000
2000-09-05	1.31	1.36	1.31	1.34	6006600
2000-09-06	1.34	1.41	1.34	1.36	6057000
2000-09-07	1.39	1.39	1.32	1.33	6208200
2000-09-08	1.33	1.34	1.31	1.32	9171000
2000-09-11	1.31	1.33	1.31	1.32	7547400
2000-09-12	1.33	1.34	1.31	1.32	4609800
2000-09-13	1.32	1.38	1.32	1.35	7713000
2000-09-14	1.35	1.35	1.31	1.32	7983000
2000-09-15	1.28	1.32	1.28	1.30	24924600
2000-09-18	1.31	1.33	1.30	1.31	10297800
2000-09-19	1.31	1.32	1.27	1.27	23182200
2000-09-20	1.27	1.27	1.24	1.24	7761600
2000-09-21	1.25	1.26	1.21	1.22	8082000
2000-09-22	1.21	1.25	1.20	1.22	7198200
2000-09-25	1.22	1.23	1.19	1.19	9838800
2000-09-26	1.19	1.20	1.17	1.18	6107400
2000-09-27	1.17	1.19	1.17	1.18	6829200
2000-09-28	1.17	1.22	1.17	1.20	5927400
2000-09-29	1.20	1.23	1.19	1.21	5635800
2000-10-02	1.21	1.21	1.14	1.15	9392400
2000-10-03	1.16	1.22	1.15	1.17	11471400
2000-10-04	1.18	1.28	1.17	1.24	12528000
2000-10-05	1.23	1.25	1.22	1.22	5439600
2000-10-06	1.22	1.26	1.22	1.24	8791200
2000-10-09	1.24	1.26	1.24	1.24	13737600
2000-10-10	1.23	1.27	1.23	1.26	8886600
2000-10-11	1.26	1.26	1.19	1.22	7372800
2000-10-12	1.22	1.22	1.17	1.21	10371600
2000-10-13	1.20	1.20	1.17	1.18	9016200
2000-10-16	1.18	1.20	1.17	1.19	5790600
2000-10-17	1.18	1.18	1.16	1.16	5007600
2000-10-18	1.16	1.16	1.11	1.14	6984000
2000-10-19	1.14	1.17	1.13	1.16	5931000
2000-10-20	1.16	1.18	1.16	1.18	7666200
2000-10-23	1.17	1.19	1.15	1.16	9565200
2000-10-24	1.16	1.25	1.15	1.25	26271000
2000-10-25	1.24	1.25	1.22	1.24	10866600
2000-10-26	1.24	1.28	1.24	1.27	13995000
2000-10-27	1.27	1.30	1.27	1.28	10362600
2000-10-30	1.30	1.36	1.30	1.36	16173000
2000-10-31	1.36	1.41	1.36	1.41	15447600
2000-11-01	1.41	1.43	1.41	1.42	10780200
2000-11-02	1.42	1.46	1.42	1.43	8650800
2000-11-03	1.44	1.48	1.44	1.45	9007200
2000-11-06	1.43	1.47	1.43	1.45	7286400
2000-11-07	1.45	1.48	1.45	1.45	10978200
2000-11-08	1.44	1.45	1.43	1.44	7300800
2000-11-09	1.44	1.45	1.43	1.45	5333400
2000-11-10	1.45	1.45	1.42	1.42	10198800
2000-11-13	1.41	1.43	1.40	1.43	7632000
2000-11-14	1.43	1.49	1.43	1.48	12700800
2000-11-15	1.47	1.50	1.47	1.50	9091800
2000-11-16	1.48	1.53	1.48	1.49	6813000
2000-11-17	1.47	1.50	1.46	1.47	10364400
2000-11-20	1.47	1.47	1.42	1.43	10697400
2000-11-21	1.39	1.41	1.39	1.40	12835800
2000-11-22	1.41	1.41	1.38	1.39	9613800
2000-11-24	1.39	1.42	1.39	1.42	5164200
2000-11-27	1.42	1.43	1.40	1.43	8839800
2000-11-28	1.43	1.44	1.42	1.44	8771400
2000-11-29	1.46	1.49	1.46	1.48	11179800
2000-11-30	1.48	1.50	1.44	1.44	17915400
2000-12-01	1.44	1.44	1.41	1.42	11338200
2000-12-04	1.41	1.49	1.40	1.47	22311000
2000-12-05	1.47	1.54	1.47	1.50	15730200
2000-12-06	1.51	1.51	1.45	1.45	9882000
2000-12-07	1.44	1.45	1.40	1.43	11593800
2000-12-08	1.44	1.44	1.41	1.43	9352800
2000-12-11	1.44	1.50	1.44	1.49	11237400
2000-12-12	1.48	1.51	1.48	1.49	6379200
2000-12-13	1.49	1.51	1.43	1.44	8686800
2000-12-14	1.41	1.42	1.37	1.38	11838600
2000-12-15	1.35	1.39	1.34	1.34	20554200
2000-12-18	1.35	1.39	1.35	1.36	19449000
2000-12-19	1.38	1.43	1.36	1.37	15674400
2000-12-20	1.36	1.36	1.29	1.33	18709200
2000-12-21	1.34	1.42	1.33	1.40	15323400
2000-12-22	1.41	1.44	1.41	1.43	12700800
2000-12-26	1.44	1.44	1.42	1.44	6111000
2000-12-27	1.44	1.49	1.44	1.49	8083800
2000-12-28	1.44	1.47	1.42	1.45	13282200
2000-12-29	1.45	1.47	1.44	1.44	11631600
2001-01-02	1.44	1.48	1.43	1.43	7228800
2001-01-03	1.43	1.49	1.38	1.49	21691800
2001-01-04	1.52	1.63	1.52	1.55	26919000
2001-01-05	1.55	1.57	1.51	1.56	17271000
2001-01-08	1.58	1.64	1.58	1.62	21924000
2001-01-09	1.62	1.63	1.60	1.63	21326400
2001-01-10	1.61	1.62	1.56	1.59	12200400
2001-01-11	1.60	1.61	1.57	1.58	11973600
2001-01-12	1.54	1.54	1.51	1.53	17220600
2001-01-16	1.54	1.60	1.53	1.59	9633600
2001-01-17	1.60	1.61	1.57	1.60	7234200
2001-01-18	1.63	1.63	1.56	1.57	16297200
2001-01-19	1.58	1.58	1.53	1.54	11318400
2001-01-22	1.54	1.58	1.51	1.57	10024200
2001-01-23	1.57	1.59	1.54	1.56	9313200
2001-01-24	1.55	1.56	1.48	1.55	12967200
2001-01-25	1.54	1.57	1.51	1.56	10686600
2001-01-26	1.56	1.56	1.45	1.48	11246400
2001-01-29	1.50	1.56	1.50	1.51	18028800
2001-01-30	1.50	1.61	1.50	1.59	15804000
2001-01-31	1.59	1.70	1.57	1.69	25999200
2001-02-01	1.69	1.75	1.69	1.74	33679800
2001-02-02	1.72	1.73	1.69	1.69	16930800
2001-02-05	1.71	1.72	1.69	1.70	8353800
2001-02-06	1.69	1.75	1.69	1.71	9743400
2001-02-07	1.73	1.73	1.65	1.66	13638600
2001-02-08	1.67	1.71	1.67	1.70	12173400
2001-02-09	1.69	1.74	1.68	1.71	9223200
2001-02-12	1.72	1.77	1.71	1.76	16567200
2001-02-13	1.78	1.82	1.76	1.79	16198200
2001-02-14	1.78	1.78	1.73	1.74	11817000
2001-02-15	1.72	1.76	1.72	1.75	8373600
2001-02-16	1.75	1.78	1.74	1.77	12092400
2001-02-20	1.79	1.83	1.78	1.82	27217800
2001-02-21	1.82	1.83	1.79	1.82	19805400
2001-02-22	1.81	1.82	1.76	1.81	17524800
2001-02-23	1.83	1.86	1.80	1.85	18502200
2001-02-26	1.85	1.89	1.83	1.86	16662600
2001-02-27	1.84	1.87	1.84	1.87	11863800
2001-02-28	1.88	1.89	1.85	1.86	17649000
2001-03-01	1.83	1.86	1.81	1.85	20291400
2001-03-02	1.83	1.84	1.82	1.83	22230000
2001-03-05	1.84	1.85	1.82	1.84	17474400
2001-03-06	1.85	1.86	1.82	1.83	23576400
2001-03-07	1.83	1.89	1.83	1.84	18180000
2001-03-08	1.84	1.87	1.84	1.86	11588400
2001-03-09	1.86	1.88	1.84	1.85	11012400
2001-03-12	1.85	1.86	1.83	1.84	12436200
2001-03-13	1.84	1.84	1.71	1.72	43169400
2001-03-14	1.68	1.68	1.60	1.64	23664600
2001-03-15	1.63	1.68	1.60	1.67	24019200
2001-03-16	1.65	1.66	1.54	1.56	30569400
2001-03-19	1.58	1.65	1.57	1.64	18306000
2001-03-20	1.62	1.63	1.59	1.61	30112200
2001-03-21	1.61	1.66	1.59	1.63	14864400
2001-03-22	1.61	1.63	1.58	1.61	19013400
2001-03-23	1.60	1.64	1.56	1.63	13573800
2001-03-26	1.63	1.66	1.62	1.66	10576800
2001-03-27	1.74	1.83	1.74	1.81	36646200
2001-03-28	1.79	1.85	1.78	1.85	34293600
2001-03-29	1.85	1.87	1.83	1.85	18448200
2001-03-30	1.85	1.90	1.83	1.87	23949000
2001-04-02	1.89	1.94	1.88	1.88	24030000
2001-04-03	1.89	1.89	1.84	1.85	19751400
2001-04-04	1.84	1.87	1.81	1.84	14272200
2001-04-05	1.85	1.86	1.83	1.86	7173000
2001-04-06	1.85	1.86	1.82	1.84	12130200
2001-04-09	1.84	1.90	1.81	1.83	16371000
2001-04-10	1.80	1.93	1.78	1.92	19330200
2001-04-11	1.92	1.92	1.89	1.90	16043400
2001-04-12	1.90	1.92	1.90	1.90	13015800
2001-04-16	1.91	1.94	1.87	1.89	9633600
2001-04-17	1.88	1.92	1.87	1.92	7401600
2001-04-18	1.94	2.05	1.91	2.03	19868400
2001-04-19	2.02	2.05	1.98	1.99	18696600
2001-04-20	1.94	1.97	1.93	1.96	23202000
2001-04-23	1.92	1.92	1.79	1.84	30942000
2001-04-24	1.83	1.88	1.83	1.85	15744600
2001-04-25	1.84	1.90	1.84	1.87	14203800
2001-04-26	1.87	1.99	1.87	1.98	17560800
2001-04-27	2.00	2.00	1.98	1.99	9106200
2001-04-30	2.01	2.01	1.94	1.95	11314800
2001-05-01	1.93	1.94	1.89	1.90	14702400
2001-05-02	1.89	1.93	1.88	1.91	6526800
2001-05-03	1.92	1.92	1.87	1.92	9408600
2001-05-04	1.88	1.93	1.85	1.93	11343600
2001-05-07	1.94	1.96	1.90	1.94	7830000
2001-05-08	1.94	1.99	1.94	1.97	11165400
2001-05-09	1.96	2.00	1.95	1.99	8503200
2001-05-10	2.01	2.12	2.00	2.11	25002000
2001-05-11	2.11	2.15	2.07	2.11	21443400
2001-05-14	2.11	2.12	2.09	2.10	8877600
2001-05-15	2.11	2.12	2.09	2.10	7873200
2001-05-16	2.11	2.20	2.09	2.19	16596000
2001-05-17	2.18	2.22	2.18	2.22	18547200
2001-05-18	2.23	2.23	2.21	2.22	22321800
2001-05-21	2.21	2.21	2.18	2.20	12198600
2001-05-22	2.19	2.19	2.11	2.13	15323400
2001-05-23	2.11	2.12	2.05	2.08	20233800
2001-05-24	2.03	2.06	2.03	2.06	16765200
2001-05-25	2.08	2.08	2.00	2.04	8832600
2001-05-29	2.03	2.04	2.02	2.03	8170200
2001-05-30	2.03	2.04	1.99	2.00	9892800
2001-05-31	2.00	2.07	2.00	2.07	23706000
2001-06-01	2.07	2.09	2.05	2.06	25714800
2001-06-04	2.06	2.07	2.05	2.06	16711200
2001-06-05	2.07	2.11	2.06	2.09	22555800
2001-06-06	2.09	2.10	2.07	2.07	10958400
2001-06-07	2.11	2.14	2.10	2.12	44681400
2001-06-08	2.12	2.12	2.08	2.09	7783200
2001-06-11	2.08	2.08	2.05	2.05	12963600
2001-06-12	2.04	2.04	2.00	2.02	8823600
2001-06-13	2.00	2.02	1.99	2.00	28465200
2001-06-14	1.99	1.99	1.89	1.89	19585800
2001-06-15	1.79	1.89	1.79	1.86	29736000
2001-06-18	1.86	1.88	1.85	1.87	14745600
2001-06-19	1.92	1.92	1.84	1.86	17658000
2001-06-20	1.83	1.87	1.83	1.84	17119800
2001-06-21	1.84	1.89	1.82	1.87	15487200
2001-06-22	1.87	1.87	1.84	1.85	10908000
2001-06-25	1.84	1.88	1.83	1.84	7794000
2001-06-26	1.79	1.83	1.76	1.81	28040400
2001-06-27	1.84	1.90	1.83	1.90	22944600
2001-06-28	1.90	1.95	1.90	1.94	17955000
2001-06-29	1.92	2.02	1.91	2.01	18824400
2001-07-02	2.01	2.01	1.95	1.96	12387600
2001-07-03	1.94	1.96	1.93	1.94	5392800
2001-07-05	1.94	1.97	1.94	1.95	8841600
2001-07-06	1.97	1.97	1.89	1.90	13534200
2001-07-09	1.91	1.93	1.89	1.93	12502800
2001-07-10	1.93	1.99	1.92	1.98	17481600
2001-07-11	1.98	2.12	1.98	2.08	60633000
2001-07-12	2.08	2.09	2.06	2.07	34299000
2001-07-13	2.08	2.14	2.06	2.12	24696000
2001-07-16	2.14	2.19	2.12	2.16	23751000
2001-07-17	2.19	2.19	2.16	2.18	39157200
2001-07-18	2.18	2.19	2.14	2.18	19623600
2001-07-19	2.18	2.19	2.11	2.14	16092000
2001-07-20	2.13	2.14	2.05	2.06	28242000
2001-07-23	2.09	2.10	2.06	2.08	16322400
2001-07-24	2.07	2.07	1.94	1.96	26942400
2001-07-25	1.96	2.05	1.94	2.05	31037400
2001-07-26	2.05	2.22	2.04	2.21	43075800
2001-07-27	2.21	2.22	2.18	2.21	45876600
2001-07-30	2.22	2.26	2.21	2.22	22082400
2001-07-31	2.21	2.21	2.17	2.17	21850200
2001-08-01	2.18	2.20	2.17	2.19	13485600
2001-08-02	2.19	2.24	2.17	2.24	19872000
2001-08-03	2.26	2.29	2.23	2.26	23652000
2001-08-06	2.28	2.28	2.21	2.22	28440000
2001-08-07	2.22	2.22	2.20	2.22	10427400
2001-08-08	2.21	2.21	2.18	2.19	20073600
2001-08-09	2.18	2.19	2.16	2.17	15440400
2001-08-10	2.17	2.22	2.15	2.19	19513800
2001-08-13	2.11	2.15	2.09	2.11	33741000
2001-08-14	2.13	2.14	2.11	2.11	22089600
2001-08-15	2.08	2.12	2.08	2.09	20541600
2001-08-16	2.06	2.11	2.06	2.09	21164400
2001-08-17	2.08	2.08	2.03	2.04	17699400
2001-08-20	2.04	2.05	1.98	2.01	14774400
2001-08-21	2.01	2.01	1.95	1.96	16551000
2001-08-22	1.97	2.03	1.97	2.01	14103000
2001-08-23	2.00	2.01	1.98	1.99	7651800
2001-08-24	1.98	2.02	1.97	2.00	8350200
2001-08-27	2.01	2.01	1.93	1.94	15197400
2001-08-28	1.95	1.99	1.92	1.96	15796800
2001-08-29	1.98	1.99	1.91	1.93	10294200
2001-08-30	1.94	1.96	1.88	1.91	14227200
2001-08-31	1.92	1.96	1.91	1.96	16952400
2001-09-04	1.95	2.05	1.95	2.03	29514600
2001-09-05	2.03	2.03	2.00	2.02	21538800
2001-09-06	2.02	2.02	2.00	2.00	15854400
2001-09-07	2.01	2.01	1.89	1.93	18225000
2001-09-10	1.90	1.93	1.88	1.90	10598400
2001-09-17	1.89	1.89	1.76	1.79	21036600
2001-09-18	1.80	1.80	1.72	1.72	14364000
2001-09-19	1.73	1.74	1.55	1.63	21529800
2001-09-20	1.58	1.62	1.46	1.49	32358600
2001-09-21	1.42	1.64	1.41	1.56	46796400
2001-09-24	1.58	1.72	1.58	1.68	22491000
2001-09-25	1.66	1.68	1.55	1.60	39254400
2001-09-26	1.62	1.63	1.59	1.61	20777400
2001-09-27	1.60	1.64	1.59	1.63	15895800
2001-09-28	1.63	1.76	1.63	1.75	12763800
2001-10-01	1.74	1.75	1.63	1.66	18032400
2001-10-02	1.66	1.72	1.66	1.69	16822800
2001-10-03	1.70	1.79	1.69	1.78	19143000
2001-10-04	1.78	1.80	1.75	1.76	15904800
2001-10-05	1.77	1.79	1.73	1.78	14815800
2001-10-08	1.77	1.80	1.75	1.78	8703000
2001-10-09	1.78	1.78	1.73	1.76	12904200
2001-10-10	1.76	1.89	1.76	1.89	16963200
2001-10-11	1.88	1.96	1.87	1.93	11579400
2001-10-12	1.91	1.92	1.83	1.88	16182000
2001-10-15	1.86	1.91	1.86	1.91	9111600
2001-10-16	1.90	1.92	1.87	1.92	10004400
2001-10-17	1.91	1.92	1.84	1.84	14207400
2001-10-18	1.84	1.86	1.83	1.85	17346600
2001-10-19	1.85	1.85	1.78	1.80	12569400
2001-10-22	1.81	1.84	1.80	1.82	12283200
2001-10-23	1.86	1.98	1.83	1.96	27784800
2001-10-24	1.96	2.00	1.82	1.87	115302600
2001-10-25	1.85	1.86	1.82	1.85	54898200
2001-10-26	1.84	1.92	1.84	1.90	30643200
2001-10-29	1.90	1.90	1.82	1.84	16932600
2001-10-30	1.81	1.88	1.81	1.87	19852200
2001-10-31	1.87	1.90	1.85	1.87	24582600
2001-11-01	1.85	1.87	1.83	1.85	39607200
2001-11-02	1.86	1.93	1.83	1.91	22024800
2001-11-05	1.92	1.94	1.88	1.92	15062400
2001-11-06	1.91	1.94	1.89	1.94	13300200
2001-11-07	1.92	1.96	1.92	1.96	12564000
2001-11-08	1.96	1.99	1.94	1.97	16534800
2001-11-09	1.98	1.98	1.93	1.97	10614600
2001-11-12	1.97	2.01	1.93	1.97	21938400
2001-11-13	1.99	2.00	1.98	1.99	17350200
2001-11-14	2.00	2.01	1.98	2.00	15489000
2001-11-15	2.00	2.07	1.99	2.07	27489600
2001-11-16	2.07	2.09	2.05	2.09	11487600
2001-11-19	2.09	2.11	2.07	2.09	14733000
2001-11-20	2.09	2.12	2.08	2.09	22017600
2001-11-21	2.08	2.10	2.04	2.05	11385000
2001-11-23	2.06	2.10	2.06	2.10	3562200
2001-11-26	2.08	2.10	2.05	2.10	13611600
2001-11-27	2.07	2.11	2.04	2.09	18221400
2001-11-28	2.09	2.11	2.07	2.08	15553800
2001-11-29	2.07	2.10	2.04	2.06	13847400
2001-11-30	2.05	2.10	2.05	2.08	17866800
2001-12-03	2.06	2.08	2.02	2.04	13635000
2001-12-04	2.02	2.04	1.98	2.00	18581400
2001-12-05	2.02	2.05	2.01	2.04	18741600
2001-12-06	2.06	2.07	2.03	2.06	15064200
2001-12-07	2.05	2.09	2.04	2.06	9482400
2001-12-10	2.05	2.07	2.01	2.03	4791600
2001-12-11	2.01	2.03	2.00	2.00	12861000
2001-12-12	1.99	1.99	1.90	1.94	38786400
2001-12-13	1.91	1.94	1.89	1.89	30506400
2001-12-14	1.89	1.90	1.86	1.88	30115800
2001-12-17	1.89	1.93	1.87	1.92	16072200
2001-12-18	1.91	1.95	1.91	1.94	15003000
2001-12-19	1.94	1.94	1.89	1.91	14362200
2001-12-20	1.89	1.91	1.89	1.90	8566200
2001-12-21	1.90	1.91	1.88	1.90	14288400
2001-12-24	1.90	1.96	1.90	1.94	7354800
2001-12-26	1.93	1.96	1.92	1.93	9131400
2001-12-27	1.93	1.95	1.92	1.95	6589800
2001-12-28	1.94	1.96	1.93	1.95	7585200
2001-12-31	1.94	1.97	1.94	1.95	12735000
2002-01-02	1.97	2.00	1.96	1.97	22885200
2002-01-03	1.96	2.08	1.96	2.08	38973600
2002-01-04	2.08	2.17	2.08	2.14	42035400
2002-01-07	2.13	2.17	2.12	2.15	28558800
2002-01-08	2.13	2.14	2.07	2.10	18131400
2002-01-09	2.10	2.10	2.06	2.07	20705400
2002-01-10	2.06	2.08	2.02	2.06	15973200
2002-01-11	2.04	2.04	1.98	2.01	21474000
2002-01-14	2.01	2.01	1.96	1.97	12180600
2002-01-15	1.98	2.00	1.95	1.96	21394800
2002-01-16	1.96	1.98	1.93	1.95	13122000
2002-01-17	1.95	2.04	1.94	2.04	19890000
2002-01-18	2.04	2.04	2.00	2.03	17782200
2002-01-22	2.05	2.09	2.04	2.08	21524400
2002-01-23	2.10	2.18	2.10	2.18	26937000
2002-01-24	2.18	2.25	2.15	2.15	41587200
2002-01-25	2.13	2.19	2.12	2.18	32457600
2002-01-28	2.18	2.22	2.17	2.20	13721400
2002-01-29	2.20	2.23	2.13	2.14	20766600
2002-01-30	2.14	2.17	2.12	2.17	13635000
2002-01-31	2.17	2.22	2.15	2.22	17343000
2002-02-01	2.20	2.22	2.17	2.21	13347000
2002-02-04	2.20	2.20	2.16	2.18	12825000
2002-02-05	2.18	2.18	2.14	2.16	9466200
2002-02-06	2.16	2.16	2.08	2.11	16470000
2002-02-07	2.10	2.11	2.07	2.07	10816200
2002-02-08	2.07	2.09	2.06	2.09	15697800
2002-02-11	2.09	2.16	2.09	2.16	13122000
2002-02-12	2.16	2.16	2.12	2.14	11140200
2002-02-13	2.13	2.14	2.10	2.10	11444400
2002-02-14	2.09	2.09	2.05	2.05	16844400
2002-02-15	2.03	2.06	2.02	2.04	20070000
2002-02-19	2.04	2.05	2.01	2.02	10198800
2002-02-20	2.02	2.02	1.97	2.01	20539800
2002-02-21	1.99	2.05	1.99	2.03	31348800
2002-02-22	2.02	2.03	1.98	2.00	22653000
2002-02-25	2.01	2.09	2.00	2.07	46044000
2002-02-26	2.08	2.11	2.03	2.07	19657800
2002-02-27	2.08	2.13	2.06	2.12	25464600
2002-02-28	2.12	2.17	2.10	2.10	22483800
2002-03-01	2.10	2.16	2.09	2.15	30877200
2002-03-04	2.17	2.25	2.16	2.25	32335200
2002-03-05	2.24	2.24	2.16	2.18	28022400
2002-03-06	2.20	2.25	2.19	2.24	22305600
2002-03-07	2.24	2.30	2.22	2.28	23308200
2002-03-08	2.30	2.30	2.13	2.15	60411600
2002-03-11	2.15	2.19	2.13	2.17	23772600
2002-03-12	2.16	2.18	2.12	2.13	24525000
2002-03-13	2.11	2.17	2.11	2.14	15618600
2002-03-14	2.14	2.16	2.10	2.11	15856200
2002-03-15	2.12	2.14	2.11	2.13	16250400
2002-03-18	2.13	2.13	2.04	2.10	29179800
2002-03-19	2.10	2.16	2.10	2.14	23765400
2002-03-20	2.14	2.16	2.10	2.14	15607800
2002-03-21	2.14	2.15	2.06	2.09	22374000
2002-03-22	2.09	2.10	2.05	2.09	16358400
2002-03-25	2.11	2.11	2.05	2.05	10800000
2002-03-26	2.04	2.11	2.04	2.08	19688400
2002-03-27	2.08	2.15	2.08	2.13	17429400
2002-03-28	2.13	2.14	2.11	2.12	12157200
2002-04-01	2.10	2.10	2.05	2.08	13458600
2002-04-02	2.07	2.11	2.06	2.06	19101600
2002-04-03	2.04	2.05	2.00	2.01	22885200
2002-04-04	2.01	2.05	2.01	2.05	20323800
2002-04-05	2.05	2.06	2.02	2.03	14509800
2002-04-08	2.02	2.04	2.01	2.03	14187600
2002-04-09	2.06	2.06	2.02	2.03	15645600
2002-04-10	2.03	2.10	2.03	2.09	15053400
2002-04-11	2.09	2.09	2.03	2.03	16410600
2002-04-12	2.04	2.09	2.04	2.08	25984800
2002-04-15	2.07	2.07	2.02	2.02	21558600
2002-04-16	2.04	2.09	2.03	2.08	8960400
2002-04-17	2.08	2.09	2.06	2.07	7952400
2002-04-18	2.05	2.08	2.03	2.03	9450000
2002-04-19	2.04	2.05	2.03	2.04	13195800
2002-04-22	2.01	2.01	1.89	1.95	78440400
2002-04-23	1.95	1.97	1.94	1.94	55845000
2002-04-24	1.96	1.98	1.94	1.95	42474600
2002-04-25	1.95	2.02	1.95	2.01	30378600
2002-04-26	2.04	2.06	2.02	2.04	34140600
2002-04-29	2.03	2.04	1.98	1.98	21022200
2002-04-30	1.98	2.02	1.98	2.01	27723600
2002-05-01	2.01	2.07	1.96	2.05	27694800
2002-05-02	2.05	2.07	2.03	2.04	12286800
2002-05-03	2.03	2.06	2.03	2.05	21414600
2002-05-06	2.05	2.05	1.99	2.00	23257800
2002-05-07	2.00	2.04	1.98	2.00	14769000
2002-05-08	2.01	2.05	2.01	2.05	16171200
2002-05-09	2.04	2.05	1.99	2.00	16959600
2002-05-10	2.00	2.00	1.97	1.98	13435200
2002-05-13	1.98	2.00	1.95	1.97	19004400
2002-05-14	1.99	2.01	1.96	2.01	17692200
2002-05-15	2.01	2.02	1.97	2.00	24193800
2002-05-16	2.01	2.01	1.94	1.98	15118200
2002-05-17	1.98	2.01	1.98	1.99	25905600
2002-05-20	1.99	1.99	1.95	1.96	10837800
2002-05-21	1.92	1.93	1.88	1.89	40820400
2002-05-22	1.88	1.90	1.88	1.90	28204200
2002-05-23	1.91	1.93	1.90	1.93	25360200
2002-05-24	1.92	1.93	1.91	1.92	15022800
2002-05-28	1.92	1.92	1.88	1.90	15532200
2002-05-29	1.88	1.91	1.88	1.90	16695000
2002-05-30	1.90	1.91	1.88	1.89	21214800
2002-05-31	1.92	1.94	1.89	1.91	37256400
2002-06-03	1.92	1.92	1.88	1.88	19652400
2002-06-04	1.88	1.89	1.87	1.87	21934800
2002-06-05	1.88	1.90	1.86	1.89	24926400
2002-06-06	1.89	1.90	1.88	1.89	14711400
2002-06-07	1.86	1.94	1.86	1.92	22581000
2002-06-10	1.93	1.96	1.92	1.94	11910600
2002-06-11	1.95	1.97	1.92	1.92	16707600
2002-06-12	1.91	1.92	1.87	1.89	23545800
2002-06-13	1.89	1.92	1.87	1.88	20280600
2002-06-14	1.87	1.89	1.83	1.87	19728000
2002-06-17	1.88	1.93	1.87	1.92	13176000
2002-06-18	1.92	1.94	1.89	1.92	11093400
2002-06-19	1.92	1.94	1.90	1.91	16342200
2002-06-20	1.90	1.93	1.90	1.92	18644400
2002-06-21	1.92	1.94	1.89	1.90	22730400
2002-06-24	1.90	1.94	1.88	1.92	20140200
2002-06-25	1.93	1.93	1.82	1.84	20892600
2002-06-26	1.81	1.89	1.80	1.88	20817000
2002-06-27	1.89	1.95	1.89	1.95	26620200
2002-06-28	1.94	1.99	1.93	1.95	21184200
2002-07-01	1.96	2.02	1.95	2.00	27423000
2002-07-02	2.00	2.03	1.97	1.98	35010000
2002-07-03	1.98	1.99	1.92	1.95	22849200
2002-07-05	1.96	2.01	1.95	2.01	12495600
2002-07-08	2.01	2.02	1.95	1.96	24465600
2002-07-09	1.98	1.98	1.91	1.91	16875000
2002-07-10	1.92	1.94	1.89	1.90	13966200
2002-07-11	1.89	1.92	1.85	1.88	25911000
2002-07-12	1.90	1.91	1.83	1.85	26274600
2002-07-15	1.85	1.85	1.70	1.77	49343400
2002-07-16	1.76	1.83	1.73	1.80	35992800
2002-07-17	1.84	1.85	1.80	1.84	42534000
2002-07-18	1.86	1.88	1.83	1.84	26717400
2002-07-19	1.81	1.85	1.80	1.83	29480400
2002-07-22	1.83	1.84	1.73	1.78	34707600
2002-07-23	1.78	1.81	1.72	1.76	40129200
2002-07-24	1.72	1.80	1.71	1.80	35051400
2002-07-25	1.80	1.87	1.76	1.87	36178200
2002-07-26	1.87	1.88	1.82	1.86	20511000
2002-07-29	1.88	1.94	1.87	1.94	22698000
2002-07-30	1.94	1.98	1.89	1.94	26820000
2002-07-31	1.94	1.94	1.88	1.92	17046000
2002-08-01	1.92	1.93	1.88	1.92	17668800
2002-08-02	1.92	1.93	1.81	1.84	24624000
2002-08-05	1.84	1.85	1.76	1.77	19308600
2002-08-06	1.81	1.88	1.80	1.86	24633000
2002-08-07	1.88	1.91	1.83	1.90	28008000
2002-08-08	1.91	2.00	1.89	1.99	27599400
2002-08-09	1.99	2.01	1.94	1.99	23511600
2002-08-12	1.96	1.96	1.91	1.93	15019200
2002-08-13	1.93	1.99	1.91	1.92	13906800
2002-08-14	1.92	1.98	1.86	1.98	17350200
2002-08-15	1.98	1.99	1.93	1.96	24030000
2002-08-16	1.96	1.99	1.95	1.98	23245200
2002-08-19	1.98	2.01	1.97	2.00	14632200
2002-08-20	2.00	2.01	1.97	1.98	12027600
2002-08-21	1.97	2.02	1.97	2.02	16387200
2002-08-22	2.00	2.03	1.99	2.02	17049600
2002-08-23	2.02	2.02	1.98	1.99	9903600
2002-08-26	1.99	2.02	1.97	2.00	9822600
2002-08-27	2.01	2.04	2.00	2.03	18655200
2002-08-28	2.02	2.02	1.93	1.95	17055000
2002-08-29	1.92	1.94	1.89	1.89	25846200
2002-08-30	1.89	1.96	1.89	1.94	19783800
2002-09-03	1.92	1.93	1.87	1.87	15402600
2002-09-04	1.87	1.93	1.86	1.92	15418800
2002-09-05	1.72	1.72	1.55	1.61	166005000
2002-09-06	1.64	1.67	1.60	1.65	58930200
2002-09-09	1.63	1.63	1.59	1.60	34579800
2002-09-10	1.60	1.63	1.58	1.61	29741400
2002-09-11	1.63	1.64	1.60	1.62	17085600
2002-09-12	1.61	1.62	1.58	1.60	24834600
2002-09-13	1.60	1.61	1.57	1.61	21407400
2002-09-16	1.60	1.63	1.59	1.61	14373000
2002-09-17	1.63	1.64	1.59	1.61	21826800
2002-09-18	1.59	1.62	1.58	1.61	27064800
2002-09-19	1.59	1.62	1.58	1.59	18439200
2002-09-20	1.60	1.64	1.59	1.63	19188000
2002-09-23	1.63	1.63	1.57	1.59	21078000
2002-09-24	1.56	1.57	1.49	1.50	24580800
2002-09-25	1.53	1.53	1.50	1.52	24017400
2002-09-26	1.52	1.58	1.52	1.57	33926400
2002-09-27	1.57	1.58	1.50	1.52	34378200
2002-09-30	1.52	1.52	1.43	1.47	34875000
2002-10-01	1.47	1.52	1.44	1.52	29219400
2002-10-02	1.52	1.52	1.45	1.46	40487400
2002-10-03	1.47	1.51	1.45	1.49	24931800
2002-10-04	1.50	1.50	1.41	1.46	21443400
2002-10-07	1.46	1.49	1.41	1.42	23418000
2002-10-08	1.43	1.47	1.39	1.46	36133200
2002-10-09	1.44	1.45	1.41	1.42	29181600
2002-10-10	1.41	1.47	1.40	1.46	21236400
2002-10-11	1.48	1.51	1.47	1.47	32596200
2002-10-14	1.47	1.49	1.44	1.46	19206000
2002-10-15	1.49	1.55	1.46	1.55	36505800
2002-10-16	1.52	1.54	1.47	1.50	17139600
2002-10-17	1.53	1.55	1.51	1.53	21751200
2002-10-18	1.53	1.53	1.48	1.51	16210800
2002-10-21	1.51	1.55	1.48	1.55	21636000
2002-10-22	1.55	1.58	1.52	1.53	18480600
2002-10-23	1.53	1.56	1.50	1.56	18509400
2002-10-24	1.59	1.61	1.52	1.53	32052600
2002-10-25	1.52	1.54	1.46	1.52	27642600
2002-10-28	1.53	1.56	1.50	1.53	19247400
2002-10-29	1.53	1.53	1.46	1.51	16099200
2002-10-30	1.52	1.56	1.51	1.55	31001400
2002-10-31	1.56	1.56	1.53	1.53	24787800
2002-11-01	1.54	1.61	1.52	1.59	26694000
2002-11-04	1.60	1.63	1.60	1.61	30884400
2002-11-05	1.61	1.63	1.60	1.63	17103600
2002-11-06	1.63	1.67	1.63	1.67	24600600
2002-11-07	1.65	1.66	1.62	1.63	15760800
2002-11-08	1.64	1.66	1.61	1.61	12907800
2002-11-11	1.61	1.61	1.55	1.55	17168400
2002-11-12	1.57	1.61	1.55	1.57	17184600
2002-11-13	1.56	1.61	1.53	1.56	16187400
2002-11-14	1.57	1.58	1.55	1.55	18496800
2002-11-15	1.54	1.56	1.53	1.55	26137800
2002-11-18	1.53	1.54	1.51	1.53	21756600
2002-11-19	1.53	1.53	1.51	1.52	15199200
2002-11-20	1.52	1.53	1.49	1.52	18027000
2002-11-21	1.52	1.56	1.52	1.54	23779800
2002-11-22	1.54	1.56	1.53	1.53	19902600
2002-11-25	1.53	1.54	1.52	1.53	20460600
2002-11-26	1.53	1.53	1.49	1.51	25880400
2002-11-27	1.53	1.56	1.52	1.56	27864000
2002-11-29	1.56	1.56	1.54	1.54	12441600
2002-12-02	1.56	1.56	1.51	1.52	23148000
2002-12-03	1.52	1.57	1.52	1.57	37999800
2002-12-04	1.57	1.58	1.55	1.56	16653600
2002-12-05	1.56	1.56	1.54	1.55	11237400
2002-12-06	1.54	1.59	1.54	1.58	16315200
2002-12-09	1.58	1.58	1.56	1.56	16596000
2002-12-10	1.56	1.57	1.55	1.56	17735400
2002-12-11	1.56	1.58	1.55	1.58	19971000
2002-12-12	1.57	1.58	1.53	1.54	15447600
2002-12-13	1.53	1.56	1.52	1.55	20334600
2002-12-16	1.58	1.62	1.57	1.62	28746000
2002-12-17	1.63	1.66	1.62	1.63	32788800
2002-12-18	1.62	1.64	1.61	1.61	18012600
2002-12-19	1.61	1.64	1.58	1.59	16331400
2002-12-20	1.60	1.61	1.58	1.60	18405000
2002-12-23	1.60	1.60	1.57	1.59	8209800
2002-12-24	1.59	1.60	1.58	1.60	4798800
2002-12-26	1.60	1.62	1.58	1.59	8008200
2002-12-27	1.59	1.60	1.57	1.57	6966000
2002-12-30	1.56	1.57	1.55	1.57	13746600
2002-12-31	1.57	1.58	1.54	1.57	9826200
2003-01-02	1.58	1.63	1.57	1.63	14857200
2003-01-03	1.63	1.64	1.61	1.62	11084400
2003-01-06	1.62	1.67	1.62	1.65	10807200
2003-01-07	1.64	1.65	1.62	1.63	13802400
2003-01-08	1.63	1.65	1.62	1.63	12207600
2003-01-09	1.63	1.69	1.63	1.68	28872000
2003-01-10	1.67	1.71	1.67	1.69	21938400
2003-01-13	1.69	1.70	1.67	1.68	14149800
2003-01-14	1.69	1.71	1.68	1.70	20149200
2003-01-15	1.71	1.71	1.68	1.69	12924000
2003-01-16	1.69	1.69	1.62	1.63	32049000
2003-01-17	1.61	1.62	1.60	1.61	20701800
2003-01-21	1.63	1.63	1.59	1.60	17254800
2003-01-22	1.59	1.59	1.49	1.49	47840400
2003-01-23	1.51	1.53	1.49	1.52	31064400
2003-01-24	1.52	1.52	1.46	1.47	20534400
2003-01-27	1.46	1.47	1.43	1.45	23351400
2003-01-28	1.45	1.46	1.42	1.44	28373400
2003-01-29	1.44	1.50	1.42	1.49	26892000
2003-01-30	1.52	1.56	1.51	1.54	46166400
2003-01-31	1.54	1.56	1.52	1.56	21969000
2003-02-03	1.56	1.56	1.54	1.56	17398800
2003-02-04	1.55	1.57	1.54	1.54	20860200
2003-02-05	1.54	1.55	1.52	1.53	12659400
2003-02-06	1.52	1.54	1.51	1.53	9367200
2003-02-07	1.53	1.54	1.50	1.51	8568000
2003-02-10	1.51	1.52	1.48	1.51	10168200
2003-02-11	1.53	1.53	1.48	1.48	13885200
2003-02-12	1.48	1.49	1.48	1.49	9901800
2003-02-13	1.48	1.49	1.45	1.47	14007600
2003-02-14	1.48	1.48	1.45	1.47	13107600
2003-02-18	1.47	1.52	1.47	1.52	13671000
2003-02-19	1.52	1.52	1.49	1.50	14828400
2003-02-20	1.50	1.52	1.48	1.49	15058800
2003-02-21	1.50	1.51	1.47	1.50	12495600
2003-02-24	1.49	1.49	1.45	1.46	16455600
2003-02-25	1.45	1.48	1.42	1.48	22341600
2003-02-26	1.48	1.49	1.47	1.48	15345000
2003-02-27	1.48	1.48	1.43	1.44	28101600
2003-02-28	1.45	1.50	1.45	1.49	22438800
2003-03-03	1.50	1.51	1.49	1.50	19636200
2003-03-04	1.48	1.48	1.46	1.46	17746200
2003-03-05	1.47	1.50	1.47	1.49	24658200
2003-03-06	1.49	1.50	1.49	1.49	27491400
2003-03-07	1.49	1.52	1.49	1.50	21457800
2003-03-10	1.50	1.50	1.47	1.47	24103800
2003-03-11	1.47	1.48	1.46	1.47	18376200
2003-03-12	1.46	1.47	1.45	1.47	20039400
2003-03-13	1.49	1.53	1.49	1.53	26771400
2003-03-14	1.53	1.53	1.49	1.50	37686600
2003-03-17	1.50	1.55	1.49	1.55	28810800
2003-03-18	1.55	1.56	1.53	1.55	20840400
2003-03-19	1.56	1.56	1.53	1.55	17958600
2003-03-20	1.55	1.57	1.53	1.57	11655000
2003-03-21	1.60	1.67	1.58	1.67	38595600
2003-03-24	1.63	1.64	1.60	1.61	28078200
2003-03-25	1.61	1.61	1.56	1.59	35181000
2003-03-26	1.59	1.62	1.59	1.62	34374600
2003-03-27	1.61	1.61	1.58	1.59	21612600
2003-03-28	1.59	1.62	1.58	1.62	29869200
2003-03-31	1.59	1.60	1.57	1.58	17872200
2003-04-01	1.58	1.61	1.57	1.59	18565200
2003-04-02	1.62	1.66	1.62	1.66	23308200
2003-04-03	1.67	1.67	1.62	1.62	16495200
2003-04-04	1.64	1.66	1.63	1.64	13930200
2003-04-07	1.68	1.71	1.66	1.66	22177800
2003-04-08	1.66	1.66	1.63	1.65	23826600
2003-04-09	1.66	1.66	1.63	1.63	18093600
2003-04-10	1.63	1.63	1.60	1.63	22086000
2003-04-11	1.64	1.64	1.62	1.63	15145200
2003-04-14	1.63	1.68	1.63	1.68	20111400
2003-04-15	1.68	1.72	1.67	1.71	26263800
2003-04-16	1.72	1.73	1.70	1.71	36813600
2003-04-17	1.71	1.73	1.69	1.73	24985800
2003-04-21	1.73	1.74	1.70	1.70	11640600
2003-04-22	1.69	1.72	1.69	1.72	16585200
2003-04-23	1.72	1.72	1.69	1.71	21987000
2003-04-24	1.69	1.74	1.69	1.72	13671000
2003-04-25	1.72	1.74	1.72	1.73	13224600
2003-04-28	1.73	1.76	1.72	1.75	14005800
2003-04-29	1.75	1.75	1.73	1.75	16268400
2003-04-30	1.74	1.78	1.73	1.78	22338000
2003-05-01	1.77	1.77	1.74	1.76	11743200
2003-05-02	1.76	1.79	1.75	1.78	12058200
2003-05-05	1.81	1.81	1.76	1.78	21596400
2003-05-06	1.78	1.79	1.77	1.79	16734600
2003-05-07	1.79	1.80	1.77	1.77	13017600
2003-05-08	1.77	1.78	1.74	1.76	17865000
2003-05-09	1.75	1.79	1.75	1.79	15366600
2003-05-12	1.79	1.82	1.77	1.81	13512600
2003-05-13	1.81	1.82	1.80	1.82	14691600
2003-05-14	1.82	1.83	1.79	1.81	12205800
2003-05-15	1.82	1.82	1.79	1.80	17985600
2003-05-16	1.80	1.81	1.78	1.81	11881800
2003-05-19	1.80	1.80	1.76	1.76	11244600
2003-05-20	1.77	1.79	1.75	1.77	10602000
2003-05-21	1.76	1.77	1.75	1.75	16281000
2003-05-22	1.75	1.75	1.71	1.72	32972400
2003-05-23	1.72	1.75	1.72	1.73	23254200
2003-05-27	1.73	1.76	1.71	1.76	15908400
2003-05-28	1.76	1.77	1.75	1.76	14785200
2003-05-29	1.76	1.77	1.75	1.77	17089200
2003-05-30	1.77	1.82	1.77	1.82	31942800
2003-06-02	1.82	1.84	1.80	1.81	18500400
2003-06-03	1.81	1.81	1.78	1.80	11205000
2003-06-04	1.80	1.82	1.79	1.81	13284000
2003-06-05	1.81	1.81	1.77	1.80	18390600
2003-06-06	1.81	1.82	1.75	1.76	27412200
2003-06-09	1.76	1.77	1.74	1.75	16934400
2003-06-10	1.75	1.76	1.73	1.74	18606600
2003-06-11	1.74	1.74	1.71	1.72	26298000
2003-06-12	1.73	1.75	1.72	1.74	14112000
2003-06-13	1.74	1.74	1.70	1.70	19261800
2003-06-16	1.70	1.72	1.69	1.72	20509200
2003-06-17	1.72	1.72	1.70	1.70	20818800
2003-06-18	1.70	1.71	1.68	1.70	19180800
2003-06-19	1.70	1.71	1.69	1.69	20419200
2003-06-20	1.70	1.70	1.67	1.69	18117000
2003-06-23	1.69	1.70	1.65	1.65	17713800
2003-06-24	1.65	1.67	1.64	1.65	19546200
2003-06-25	1.65	1.66	1.63	1.63	17969400
2003-06-26	1.62	1.65	1.61	1.64	18981000
2003-06-27	1.64	1.68	1.64	1.67	20160000
2003-06-30	1.67	1.69	1.66	1.67	16002000
2003-07-01	1.67	1.70	1.65	1.70	24921000
2003-07-02	1.70	1.73	1.70	1.72	16263000
2003-07-03	1.71	1.71	1.69	1.69	6719400
2003-07-07	1.72	1.74	1.71	1.74	13467600
2003-07-08	1.74	1.76	1.72	1.75	16747200
2003-07-09	1.74	1.76	1.71	1.72	19855800
2003-07-10	1.71	1.72	1.69	1.70	13496400
2003-07-11	1.71	1.73	1.70	1.72	9064800
2003-07-14	1.73	1.76	1.73	1.75	12681000
2003-07-15	1.76	1.77	1.73	1.74	10636200
2003-07-16	1.75	1.76	1.73	1.74	12580200
2003-07-17	1.73	1.74	1.72	1.72	10459800
2003-07-18	1.74	1.76	1.72	1.75	12886200
2003-07-21	1.74	1.74	1.71	1.72	13251600
2003-07-22	1.75	1.77	1.74	1.76	26121600
2003-07-23	1.76	1.76	1.72	1.74	13048200
2003-07-24	1.75	1.81	1.74	1.77	20316600
2003-07-25	1.79	1.82	1.78	1.81	15580800
2003-07-28	1.80	1.81	1.78	1.78	19929600
2003-07-29	1.79	1.79	1.75	1.75	20613600
2003-07-30	1.75	1.75	1.72	1.72	20944800
2003-07-31	1.72	1.78	1.72	1.74	21434400
2003-08-01	1.73	1.75	1.72	1.72	14443200
2003-08-04	1.71	1.74	1.69	1.74	14394600
2003-08-05	1.73	1.73	1.70	1.70	17404200
2003-08-06	1.70	1.71	1.69	1.70	12733200
2003-08-07	1.70	1.71	1.68	1.71	11617200
2003-08-08	1.71	1.72	1.69	1.71	10389600
2003-08-11	1.71	1.71	1.69	1.70	11122200
2003-08-12	1.71	1.72	1.69	1.72	12735000
2003-08-13	1.73	1.73	1.69	1.70	12637800
2003-08-14	1.71	1.73	1.70	1.72	21785400
2003-08-15	1.74	1.75	1.71	1.72	12051000
2003-08-18	1.72	1.73	1.71	1.71	15579000
2003-08-19	1.72	1.73	1.70	1.73	11352600
2003-08-20	1.72	1.73	1.72	1.72	12034800
2003-08-21	1.72	1.75	1.71	1.75	22107600
2003-08-22	1.75	1.76	1.72	1.73	18619200
2003-08-25	1.73	1.73	1.71	1.72	9187200
2003-08-26	1.72	1.76	1.71	1.76	19504800
2003-08-27	1.76	1.76	1.73	1.75	17211600
2003-08-28	1.77	1.78	1.74	1.78	16545600
2003-08-29	1.78	1.80	1.78	1.79	11604600
2003-09-02	1.81	1.82	1.78	1.82	16983000
2003-09-03	1.82	1.83	1.81	1.81	24382800
2003-09-04	1.81	1.82	1.78	1.78	23641200
2003-09-05	1.76	1.77	1.74	1.76	23155200
2003-09-08	1.77	1.79	1.76	1.78	13298400
2003-09-09	1.77	1.77	1.74	1.74	12900600
2003-09-10	1.74	1.76	1.74	1.75	11896200
2003-09-11	1.76	1.79	1.75	1.78	13158000
2003-09-12	1.77	1.77	1.75	1.77	10854000
2003-09-15	1.76	1.77	1.72	1.72	14666400
2003-09-16	1.74	1.77	1.73	1.77	21313800
2003-09-17	1.76	1.76	1.72	1.73	12207600
2003-09-18	1.73	1.76	1.72	1.76	17008200
2003-09-19	1.76	1.77	1.73	1.74	17298000
2003-09-22	1.73	1.73	1.71	1.72	9750600
2003-09-23	1.71	1.74	1.71	1.73	12812400
2003-09-24	1.73	1.73	1.68	1.69	13293000
2003-09-25	1.69	1.69	1.66	1.67	23763600
2003-09-26	1.67	1.67	1.62	1.63	33708600
2003-09-29	1.64	1.66	1.63	1.65	17341200
2003-09-30	1.64	1.64	1.61	1.63	23767200
2003-10-01	1.63	1.66	1.63	1.66	13080600
2003-10-02	1.66	1.68	1.65	1.68	16140600
2003-10-03	1.68	1.69	1.66	1.66	18048600
2003-10-06	1.66	1.68	1.65	1.66	24336000
2003-10-07	1.65	1.66	1.63	1.63	21288600
2003-10-08	1.64	1.64	1.63	1.63	17560800
2003-10-09	1.64	1.67	1.64	1.65	13226400
2003-10-10	1.64	1.65	1.64	1.65	12456000
2003-10-13	1.66	1.69	1.66	1.68	15368400
2003-10-14	1.67	1.69	1.67	1.68	15989400
2003-10-15	1.67	1.68	1.65	1.65	13928400
2003-10-16	1.65	1.70	1.65	1.68	19184400
2003-10-17	1.68	1.71	1.68	1.70	36635400
2003-10-20	1.70	1.70	1.66	1.67	16473600
2003-10-21	1.67	1.67	1.64	1.65	18748800
2003-10-22	1.63	1.65	1.63	1.63	12990600
2003-10-23	1.62	1.65	1.62	1.64	13050000
2003-10-24	1.64	1.66	1.63	1.65	12178800
2003-10-27	1.65	1.65	1.62	1.63	21137400
2003-10-28	1.68	1.70	1.66	1.70	36207000
2003-10-29	1.70	1.71	1.68	1.69	16873200
2003-10-30	1.71	1.76	1.70	1.75	29028600
2003-10-31	1.75	1.77	1.74	1.77	31273200
2003-11-03	1.81	1.84	1.80	1.82	47131200
2003-11-04	1.82	1.82	1.80	1.80	30763800
2003-11-05	1.80	1.81	1.78	1.80	16232400
2003-11-06	1.79	1.88	1.79	1.88	32079600
2003-11-07	1.89	1.92	1.88	1.88	32691600
2003-11-10	1.88	1.88	1.85	1.85	13735800
2003-11-11	1.91	1.94	1.86	1.86	36880200
2003-11-12	1.86	1.88	1.86	1.88	11008800
2003-11-13	1.87	1.87	1.85	1.87	18939600
2003-11-14	1.86	1.90	1.86	1.89	16315200
2003-11-17	1.89	1.89	1.87	1.88	11894400
2003-11-18	1.87	1.88	1.84	1.84	17991000
2003-11-19	1.83	1.85	1.83	1.84	15148800
2003-11-20	1.83	1.86	1.82	1.84	17175600
2003-11-21	1.84	1.84	1.83	1.84	12774600
2003-11-24	1.84	1.86	1.84	1.86	16948800
2003-11-25	1.85	1.87	1.85	1.86	16122600
2003-11-26	1.87	1.89	1.87	1.88	16030800
2003-11-28	1.89	1.89	1.88	1.88	6438600
2003-12-01	1.89	1.91	1.88	1.91	20644200
2003-12-02	1.90	1.90	1.89	1.89	23792400
2003-12-03	1.89	1.90	1.88	1.88	26751600
2003-12-04	1.89	1.90	1.88	1.90	16633800
2003-12-05	1.89	1.91	1.89	1.90	21463200
2003-12-08	1.88	1.89	1.86	1.87	21337200
2003-12-09	1.87	1.89	1.85	1.87	27210600
2003-12-10	1.87	1.89	1.87	1.88	24271200
2003-12-11	1.88	1.90	1.87	1.89	15672600
2003-12-12	1.90	1.91	1.89	1.91	19216800
2003-12-15	1.92	1.92	1.90	1.90	27588600
2003-12-16	1.91	1.94	1.91	1.93	27558000
2003-12-17	1.94	1.97	1.92	1.96	26933400
2003-12-18	1.96	1.98	1.96	1.96	26377200
2003-12-19	1.96	1.97	1.95	1.97	19625400
2003-12-22	2.00	2.02	1.99	2.00	35035200
2003-12-23	1.98	1.98	1.94	1.96	24508800
2003-12-24	1.95	1.99	1.94	1.99	10443600
2003-12-26	1.98	2.00	1.98	1.98	5954400
2003-12-29	1.98	2.00	1.97	2.00	12519000
2003-12-30	1.99	2.00	1.99	1.99	9919800
2003-12-31	2.00	2.00	1.99	2.00	12879000
2004-01-02	2.00	2.01	1.98	1.99	15301800
2004-01-05	2.00	2.01	1.99	2.01	15093000
2004-01-06	2.00	2.00	1.97	1.97	18496800
2004-01-07	1.97	1.97	1.90	1.96	27158400
2004-01-08	1.95	1.96	1.95	1.96	16628400
2004-01-09	1.95	1.96	1.93	1.94	11601000
2004-01-12	1.94	1.94	1.91	1.93	15908400
2004-01-13	1.94	1.94	1.91	1.93	16264800
2004-01-14	1.94	1.94	1.90	1.91	17616600
2004-01-15	1.90	1.92	1.89	1.89	19888200
2004-01-16	1.90	1.91	1.88	1.88	11631600
2004-01-20	1.88	1.91	1.88	1.90	16003800
2004-01-21	1.91	1.95	1.90	1.95	18151200
2004-01-22	1.94	1.96	1.93	1.96	12688200
2004-01-23	1.96	1.97	1.95	1.96	12191400
2004-01-26	1.96	2.00	1.96	1.99	17987400
2004-01-27	1.99	2.00	1.91	1.91	38656800
2004-01-28	1.89	1.89	1.83	1.84	33595200
2004-01-29	1.79	1.81	1.78	1.79	40482000
2004-01-30	1.77	1.77	1.73	1.75	45586800
2004-02-02	1.76	1.76	1.73	1.74	36016200
2004-02-03	1.73	1.79	1.73	1.75	31975200
2004-02-04	1.74	1.75	1.71	1.72	27189000
2004-02-05	1.73	1.74	1.71	1.73	27889200
2004-02-06	1.73	1.75	1.71	1.74	34047000
2004-02-09	1.75	1.78	1.75	1.78	24523200
2004-02-10	1.78	1.80	1.77	1.79	25642800
2004-02-11	1.79	1.81	1.78	1.81	15346800
2004-02-12	1.81	1.81	1.78	1.78	14765400
2004-02-13	1.78	1.78	1.75	1.76	18871200
2004-02-17	1.75	1.75	1.69	1.74	30115800
2004-02-18	1.74	1.76	1.74	1.74	22267800
2004-02-19	1.75	1.77	1.74	1.74	12891600
2004-02-20	1.76	1.77	1.72	1.74	12695400
2004-02-23	1.73	1.74	1.71	1.72	16097400
2004-02-24	1.70	1.73	1.69	1.72	18820800
2004-02-25	1.72	1.74	1.71	1.72	19310400
2004-02-26	1.72	1.72	1.69	1.71	17409600
2004-02-27	1.72	1.76	1.71	1.75	23563800
2004-03-01	1.75	1.75	1.70	1.71	29219400
2004-03-02	1.71	1.72	1.70	1.71	18721800
2004-03-03	1.70	1.71	1.69	1.70	13467600
2004-03-04	1.69	1.71	1.69	1.69	14477400
2004-03-05	1.68	1.73	1.68	1.73	31905000
2004-03-08	1.73	1.74	1.71	1.73	20815200
2004-03-09	1.72	1.73	1.70	1.71	21810600
2004-03-10	1.70	1.70	1.67	1.67	21547800
2004-03-11	1.67	1.71	1.66	1.68	16383600
2004-03-12	1.68	1.71	1.67	1.70	17492400
2004-03-15	1.70	1.70	1.66	1.69	29484000
2004-03-16	1.69	1.70	1.65	1.68	29606400
2004-03-17	1.68	1.69	1.68	1.68	20838600
2004-03-18	1.68	1.68	1.66	1.68	20889000
2004-03-19	1.68	1.69	1.66	1.67	17962200
2004-03-22	1.65	1.67	1.62	1.63	42073200
2004-03-23	1.64	1.65	1.62	1.63	31777200
2004-03-24	1.61	1.63	1.60	1.62	37078200
2004-03-25	1.63	1.66	1.63	1.66	22350600
2004-03-26	1.65	1.67	1.64	1.66	20435400
2004-03-29	1.66	1.69	1.65	1.69	12225600
2004-03-30	1.68	1.68	1.65	1.66	20721600
2004-03-31	1.66	1.69	1.64	1.68	32571000
2004-04-01	1.68	1.68	1.67	1.68	15620400
2004-04-02	1.69	1.70	1.68	1.69	17598600
2004-04-05	1.69	1.69	1.67	1.68	15093000
2004-04-06	1.67	1.70	1.66	1.69	16410600
2004-04-07	1.68	1.69	1.67	1.67	11403000
2004-04-08	1.68	1.68	1.66	1.67	15309000
2004-04-12	1.67	1.68	1.65	1.66	12807000
2004-04-13	1.67	1.68	1.65	1.65	18513000
2004-04-14	1.65	1.66	1.64	1.64	16318800
2004-04-15	1.64	1.65	1.63	1.64	17071200
2004-04-16	1.64	1.65	1.63	1.65	30004200
2004-04-19	1.65	1.65	1.64	1.65	10112400
2004-04-20	1.65	1.67	1.64	1.66	24355800
2004-04-21	1.66	1.68	1.65	1.67	28596600
2004-04-22	1.67	1.73	1.67	1.72	26528400
2004-04-23	1.72	1.74	1.71	1.74	17584200
2004-04-26	1.74	1.79	1.69	1.70	19332000
2004-04-27	1.70	1.72	1.68	1.69	19238400
2004-04-28	1.71	1.77	1.69	1.76	55441800
2004-04-29	1.76	1.76	1.72	1.73	32106600
2004-04-30	1.73	1.74	1.70	1.71	21241800
2004-05-03	1.71	1.74	1.71	1.73	15726600
2004-05-04	1.74	1.74	1.71	1.72	21333600
2004-05-05	1.72	1.72	1.70	1.71	12641400
2004-05-06	1.71	1.72	1.69	1.71	11667600
2004-05-07	1.71	1.71	1.68	1.68	17667000
2004-05-10	1.67	1.70	1.66	1.68	21187800
2004-05-11	1.68	1.72	1.68	1.72	18851400
2004-05-12	1.72	1.73	1.67	1.72	22847400
2004-05-13	1.72	1.74	1.71	1.74	15442200
2004-05-14	1.73	1.74	1.72	1.72	22662000
2004-05-17	1.71	1.73	1.70	1.72	23326200
2004-05-18	1.72	1.73	1.69	1.71	15856200
2004-05-19	1.71	1.74	1.71	1.71	18709200
2004-05-20	1.71	1.72	1.70	1.71	10929600
2004-05-21	1.70	1.71	1.68	1.69	14389200
2004-05-24	1.69	1.72	1.69	1.72	13685400
2004-05-25	1.71	1.74	1.70	1.74	14725800
2004-05-26	1.73	1.74	1.71	1.73	11610000
2004-05-27	1.74	1.77	1.73	1.76	13678200
2004-05-28	1.77	1.77	1.75	1.76	11592000
2004-06-01	1.75	1.76	1.74	1.75	13836600
2004-06-02	1.75	1.79	1.75	1.78	16115400
2004-06-03	1.78	1.78	1.76	1.76	15856200
2004-06-04	1.77	1.80	1.76	1.79	15487200
2004-06-07	1.79	1.83	1.79	1.83	13370400
2004-06-08	1.81	1.84	1.81	1.83	19636200
2004-06-09	1.79	1.81	1.78	1.80	28393200
2004-06-10	1.81	1.81	1.78	1.78	15827400
2004-06-14	1.78	1.78	1.73	1.74	25207200
2004-06-15	1.75	1.79	1.75	1.76	21823200
2004-06-16	1.76	1.77	1.75	1.77	10594800
2004-06-17	1.76	1.76	1.75	1.75	13053600
2004-06-18	1.75	1.78	1.74	1.76	18680400
2004-06-21	1.76	1.78	1.76	1.78	11147400
2004-06-22	1.77	1.77	1.74	1.77	16756200
2004-06-23	1.76	1.82	1.76	1.82	25025400
2004-06-24	1.82	1.83	1.81	1.82	25011000
2004-06-25	1.82	1.83	1.81	1.82	17359200
2004-06-28	1.82	1.85	1.81	1.82	14725800
2004-06-29	1.80	1.83	1.80	1.83	21558600
2004-06-30	1.81	1.83	1.79	1.82	22806000
2004-07-01	1.82	1.83	1.78	1.80	22375800
2004-07-02	1.80	1.80	1.76	1.77	21132000
2004-07-06	1.76	1.78	1.76	1.76	23810400
2004-07-07	1.76	1.76	1.74	1.75	20334600
2004-07-08	1.74	1.75	1.71	1.71	24757200
2004-07-09	1.72	1.75	1.72	1.74	16160400
2004-07-12	1.74	1.74	1.70	1.72	19137600
2004-07-13	1.72	1.72	1.70	1.71	13671000
2004-07-14	1.71	1.74	1.70	1.72	17560800
2004-07-15	1.72	1.74	1.71	1.74	18750600
2004-07-16	1.76	1.77	1.71	1.71	15690600
2004-07-19	1.72	1.73	1.71	1.72	14414400
2004-07-20	1.72	1.77	1.72	1.75	16131600
2004-07-21	1.77	1.78	1.73	1.73	18158400
2004-07-22	1.72	1.73	1.68	1.69	36271800
2004-07-23	1.69	1.69	1.67	1.68	19936800
2004-07-26	1.67	1.69	1.66	1.67	15397200
2004-07-27	1.68	1.70	1.67	1.68	25353000
2004-07-28	1.70	1.77	1.69	1.75	37636200
2004-07-29	1.76	1.81	1.75	1.77	30825000
2004-07-30	1.77	1.77	1.72	1.74	26755200
2004-08-02	1.74	1.74	1.72	1.74	15912000
2004-08-03	1.74	1.75	1.73	1.75	21987000
2004-08-04	1.74	1.76	1.72	1.75	14022000
2004-08-05	1.75	1.77	1.72	1.72	14661000
2004-08-06	1.70	1.71	1.68	1.68	13152600
2004-08-09	1.68	1.70	1.67	1.68	13505400
2004-08-10	1.68	1.72	1.68	1.71	10850400
2004-08-11	1.70	1.73	1.70	1.72	10368000
2004-08-12	1.72	1.72	1.67	1.67	9862200
2004-08-13	1.68	1.69	1.67	1.69	11579400
2004-08-16	1.69	1.75	1.69	1.75	17551800
2004-08-17	1.75	1.75	1.73	1.75	13141800
2004-08-18	1.75	1.76	1.73	1.76	12942000
2004-08-19	1.76	1.76	1.73	1.74	14234400
2004-08-20	1.74	1.76	1.73	1.76	15175800
2004-08-23	1.76	1.77	1.72	1.72	19861200
2004-08-24	1.73	1.74	1.72	1.73	12195000
2004-08-25	1.73	1.74	1.72	1.73	19884600
2004-08-26	1.73	1.76	1.72	1.75	16088400
2004-08-27	1.75	1.77	1.75	1.77	12459600
2004-08-30	1.77	1.77	1.74	1.75	13199400
2004-08-31	1.75	1.75	1.73	1.75	9817200
2004-09-01	1.75	1.77	1.74	1.75	9129600
2004-09-02	1.76	1.78	1.75	1.78	9131400
2004-09-03	1.79	1.79	1.76	1.79	11248200
2004-09-07	1.80	1.81	1.78	1.80	22458600
2004-09-08	1.80	1.85	1.80	1.85	28872000
2004-09-09	1.85	1.85	1.81	1.82	25264800
2004-09-10	1.81	1.85	1.80	1.85	20077200
2004-09-13	1.86	1.86	1.82	1.83	24843600
2004-09-14	1.83	1.84	1.82	1.83	24249600
2004-09-15	1.83	1.86	1.83	1.86	26856000
2004-09-16	1.86	1.88	1.85	1.86	14121000
2004-09-17	1.87	1.89	1.85	1.87	24712200
2004-09-20	1.87	1.88	1.85	1.86	26843400
2004-09-21	1.87	1.90	1.87	1.89	18946800
2004-09-22	1.88	1.88	1.85	1.86	12013200
2004-09-23	1.87	1.88	1.86	1.87	23425200
2004-09-24	1.86	1.90	1.85	1.89	25266600
2004-09-27	1.89	1.89	1.87	1.88	14139000
2004-09-28	1.87	1.88	1.85	1.86	31375800
2004-09-29	1.86	1.88	1.85	1.86	15604200
2004-09-30	1.86	1.86	1.84	1.84	43738200
2004-10-01	1.85	1.88	1.84	1.88	22865400
2004-10-04	1.89	1.92	1.89	1.90	22566600
2004-10-05	1.90	1.90	1.88	1.90	12652200
2004-10-06	1.89	1.97	1.89	1.97	28137600
2004-10-07	1.97	1.98	1.94	1.94	17562600
2004-10-08	1.94	1.96	1.92	1.96	18408600
2004-10-11	1.96	1.96	1.94	1.95	9811800
2004-10-12	1.94	1.94	1.92	1.94	18275400
2004-10-13	1.93	1.93	1.88	1.90	21470400
2004-10-14	1.89	1.92	1.88	1.91	19344600
2004-10-15	1.91	1.95	1.91	1.93	20185200
2004-10-18	1.93	1.95	1.91	1.95	12018600
2004-10-19	1.92	1.92	1.88	1.90	27925200
2004-10-20	1.90	1.93	1.89	1.92	16846200
2004-10-21	1.92	1.98	1.91	1.96	28522800
2004-10-22	1.95	1.96	1.91	1.91	18615600
2004-10-25	1.91	1.94	1.89	1.94	11428200
2004-10-26	1.93	1.99	1.92	1.99	19215000
2004-10-27	1.98	2.02	1.97	2.00	24602400
2004-10-28	1.99	2.01	1.94	2.00	34619400
2004-10-29	2.00	2.06	2.00	2.03	28683000
2004-11-01	2.03	2.04	2.00	2.01	15321600
2004-11-02	2.02	2.02	2.00	2.01	24724800
2004-11-03	2.01	2.02	2.00	2.01	22149000
2004-11-04	2.01	2.06	2.01	2.06	21873600
2004-11-05	2.06	2.07	2.02	2.05	17913600
2004-11-08	2.05	2.06	2.04	2.06	15951600
2004-11-09	2.07	2.07	2.04	2.07	16808400
2004-11-10	2.07	2.09	2.05	2.05	30929400
2004-11-11	2.06	2.09	2.05	2.09	14508000
2004-11-12	2.09	2.11	2.08	2.11	14812200
2004-11-15	2.10	2.11	2.08	2.08	16666200
2004-11-16	2.08	2.08	2.06	2.08	12974400
2004-11-17	2.09	2.10	2.08	2.08	19612800
2004-11-18	2.09	2.10	2.09	2.09	19974600
2004-11-19	2.10	2.10	2.08	2.09	17739000
2004-11-22	2.08	2.11	2.07	2.10	17384400
2004-11-23	2.09	2.11	2.07	2.10	13213800
2004-11-24	2.10	2.12	2.10	2.12	11682000
2004-11-26	2.11	2.12	2.11	2.11	4053600
2004-11-29	2.10	2.14	2.10	2.12	17996400
2004-11-30	2.12	2.13	2.11	2.12	13408200
2004-12-01	2.13	2.16	2.13	2.16	15136200
2004-12-02	2.12	2.13	2.10	2.12	21187800
2004-12-03	2.11	2.15	2.10	2.13	17613000
2004-12-06	2.13	2.13	2.11	2.12	8326800
2004-12-07	2.11	2.12	2.09	2.10	12947400
2004-12-08	2.09	2.15	2.09	2.14	20808000
2004-12-09	2.15	2.15	2.10	2.11	31093200
2004-12-10	2.15	2.15	2.10	2.12	17265600
2004-12-13	2.11	2.13	2.11	2.13	13671000
2004-12-14	2.14	2.16	2.13	2.16	18550800
2004-12-15	2.16	2.18	2.15	2.17	16614000
2004-12-16	2.17	2.18	2.15	2.17	18574200
2004-12-17	2.18	2.19	2.17	2.18	22228200
2004-12-20	2.18	2.18	2.16	2.17	14630400
2004-12-21	2.19	2.23	2.19	2.21	41126400
2004-12-22	2.22	2.23	2.20	2.22	22307400
2004-12-23	2.22	2.23	2.20	2.21	7788600
2004-12-27	2.22	2.22	2.20	2.20	7511400
2004-12-28	2.19	2.23	2.19	2.22	7642800
2004-12-29	2.22	2.23	2.20	2.21	9410400
2004-12-30	2.22	2.25	2.21	2.24	9820800
2004-12-31	2.24	2.25	2.23	2.23	9244800
2005-01-03	2.22	2.24	2.21	2.21	14707800
2005-01-04	2.21	2.22	2.16	2.16	20997000
2005-01-05	2.16	2.19	2.16	2.16	23614200
2005-01-06	2.16	2.19	2.16	2.18	20869200
2005-01-07	2.18	2.18	2.16	2.16	12513600
2005-01-10	2.15	2.19	2.13	2.18	15804000
2005-01-11	2.17	2.18	2.15	2.16	14769000
2005-01-12	2.15	2.15	2.11	2.15	22057200
2005-01-13	2.15	2.15	2.10	2.11	23383800
2005-01-14	2.12	2.14	2.12	2.14	11604600
2005-01-18	2.14	2.15	2.12	2.15	11685600
2005-01-19	2.15	2.15	2.13	2.13	11806200
2005-01-20	2.13	2.13	2.08	2.09	23047200
2005-01-21	2.10	2.12	2.07	2.07	18500400
2005-01-24	2.08	2.09	2.05	2.06	22096800
2005-01-25	2.08	2.20	2.06	2.16	49075200
2005-01-26	2.16	2.17	2.10	2.13	28418400
2005-01-27	2.13	2.17	2.12	2.16	22437000
2005-01-28	2.16	2.17	2.14	2.17	24742800
2005-01-31	2.19	2.23	2.18	2.22	32920200
2005-02-01	2.25	2.26	2.22	2.22	18918000
2005-02-02	2.22	2.24	2.19	2.20	27009000
2005-02-03	2.20	2.21	2.18	2.19	18124200
2005-02-04	2.20	2.20	2.18	2.19	21261600
2005-02-07	2.19	2.21	2.18	2.19	13741200
2005-02-08	2.19	2.19	2.16	2.16	19589400
2005-02-09	2.16	2.19	2.16	2.16	19866600
2005-02-10	2.17	2.18	2.16	2.18	8460000
2005-02-11	2.18	2.22	2.17	2.21	17546400
2005-02-14	2.22	2.22	2.19	2.19	17555400
2005-02-15	2.21	2.22	2.19	2.22	17877600
2005-02-16	2.22	2.22	2.18	2.20	9525600
2005-02-17	2.20	2.24	2.19	2.20	20030400
2005-02-18	2.21	2.24	2.20	2.24	29851200
2005-02-22	2.24	2.24	2.17	2.18	20476800
2005-02-23	2.20	2.27	2.20	2.26	35670600
2005-02-24	2.26	2.31	2.25	2.31	35879400
2005-02-25	2.30	2.33	2.30	2.33	32983200
2005-02-28	2.32	2.33	2.29	2.30	23351400
2005-03-01	2.29	2.34	2.29	2.32	25120800
2005-03-02	2.30	2.33	2.30	2.33	18262800
2005-03-03	2.33	2.36	2.33	2.35	27559800
2005-03-04	2.37	2.41	2.37	2.39	35535600
2005-03-07	2.39	2.42	2.38	2.41	24589800
2005-03-08	2.39	2.41	2.39	2.41	23076000
2005-03-09	2.40	2.40	2.36	2.36	21088800
2005-03-10	2.37	2.37	2.35	2.36	18541800
2005-03-11	2.36	2.39	2.36	2.36	9810000
2005-03-14	2.37	2.39	2.35	2.38	20745000
2005-03-15	2.39	2.41	2.37	2.38	10560600
2005-03-16	2.36	2.36	2.33	2.33	23423400
2005-03-17	2.33	2.37	2.31	2.36	44470800
2005-03-18	2.36	2.38	2.36	2.37	31464000
2005-03-21	2.37	2.38	2.35	2.35	21294000
2005-03-22	2.39	2.42	2.38	2.39	46180800
2005-03-23	2.39	2.39	2.36	2.36	23986800
2005-03-24	2.38	2.40	2.36	2.37	21342600
2005-03-28	2.38	2.38	2.34	2.35	25268400
2005-03-29	2.35	2.36	2.28	2.29	48121200
2005-03-30	2.28	2.32	2.28	2.31	31492800
2005-03-31	2.31	2.33	2.29	2.31	20440800
2005-04-01	2.33	2.36	2.31	2.32	26568000
2005-04-04	2.32	2.37	2.32	2.36	25455600
2005-04-05	2.36	2.37	2.34	2.35	17712000
2005-04-06	2.35	2.37	2.34	2.35	12974400
2005-04-07	2.35	2.38	2.35	2.37	11635200
2005-04-08	2.37	2.37	2.30	2.31	40802400
2005-04-11	2.32	2.35	2.30	2.35	17130600
2005-04-12	2.34	2.35	2.28	2.34	31431600
2005-04-13	2.34	2.34	2.25	2.26	35096400
2005-04-14	2.26	2.26	2.14	2.18	69019200
2005-04-15	2.16	2.20	2.12	2.12	33359400
2005-04-18	2.13	2.17	2.11	2.15	21286800
2005-04-19	2.16	2.21	2.16	2.20	22334400
2005-04-20	2.19	2.20	2.16	2.17	15850800
2005-04-21	2.21	2.24	2.19	2.23	21830400
2005-04-22	2.24	2.24	2.18	2.20	17222400
2005-04-25	2.21	2.24	2.20	2.24	13557600
2005-04-26	2.24	2.24	2.18	2.18	19116000
2005-04-27	2.18	2.19	2.13	2.19	24631200
2005-04-28	2.19	2.24	2.19	2.21	47721600
2005-04-29	2.22	2.24	2.18	2.23	28216800
2005-05-02	2.24	2.29	2.23	2.29	43110000
2005-05-03	2.29	2.30	2.25	2.27	28404000
2005-05-04	2.29	2.31	2.27	2.30	30434400
2005-05-05	2.31	2.32	2.28	2.30	16502400
2005-05-06	2.31	2.31	2.28	2.30	13957200
2005-05-09	2.31	2.32	2.29	2.32	16473600
2005-05-10	2.31	2.31	2.26	2.27	21758400
2005-05-11	2.29	2.32	2.27	2.31	30855600
2005-05-12	2.31	2.32	2.22	2.24	27734400
2005-05-13	2.25	2.27	2.19	2.22	31096800
2005-05-16	2.22	2.27	2.22	2.26	28584000
2005-05-17	2.26	2.31	2.24	2.30	22478400
2005-05-18	2.33	2.35	2.33	2.34	27270000
2005-05-19	2.35	2.35	2.31	2.34	17375400
2005-05-20	2.34	2.36	2.33	2.34	24685200
2005-05-23	2.34	2.35	2.32	2.34	24474600
2005-05-24	2.34	2.34	2.30	2.31	21468600
2005-05-25	2.31	2.31	2.28	2.30	34342200
2005-05-26	2.31	2.32	2.30	2.32	26841600
2005-05-27	2.32	2.32	2.30	2.31	12247200
2005-05-31	2.31	2.33	2.29	2.31	34432200
2005-06-01	2.32	2.36	2.31	2.33	30821400
2005-06-02	2.33	2.34	2.32	2.33	20431800
2005-06-03	2.33	2.34	2.31	2.34	20674800
2005-06-06	2.34	2.35	2.33	2.34	18664200
2005-06-07	2.34	2.39	2.34	2.36	23034600
2005-06-08	2.37	2.37	2.28	2.28	28629000
2005-06-09	2.29	2.31	2.28	2.31	23673600
2005-06-10	2.31	2.33	2.29	2.30	18030600
2005-06-13	2.30	2.35	2.30	2.34	17595000
2005-06-14	2.34	2.36	2.33	2.36	23421600
2005-06-15	2.35	2.38	2.35	2.38	25957800
2005-06-16	2.39	2.42	2.39	2.42	23832000
2005-06-17	2.44	2.45	2.43	2.45	31932000
2005-06-20	2.43	2.43	2.42	2.43	26215200
2005-06-21	2.43	2.44	2.40	2.40	19666800
2005-06-22	2.42	2.43	2.38	2.41	24597000
2005-06-23	2.39	2.39	2.36	2.37	28461600
2005-06-24	2.37	2.37	2.33	2.34	21092400
2005-06-27	2.33	2.33	2.30	2.32	19614600
2005-06-28	2.32	2.40	2.32	2.40	23175000
2005-06-29	2.40	2.41	2.38	2.39	24274800
2005-06-30	2.41	2.41	2.37	2.37	22179600
2005-07-01	2.38	2.40	2.38	2.38	18601200
2005-07-05	2.38	2.41	2.36	2.41	22192200
2005-07-06	2.40	2.43	2.40	2.41	17173800
2005-07-07	2.37	2.38	2.36	2.38	23914800
2005-07-08	2.38	2.44	2.38	2.44	24948000
2005-07-11	2.44	2.46	2.43	2.44	18295200
2005-07-12	2.44	2.45	2.41	2.44	26051400
2005-07-13	2.44	2.45	2.43	2.44	23448600
2005-07-14	2.44	2.46	2.44	2.45	25000200
2005-07-15	2.47	2.50	2.47	2.49	43304400
2005-07-18	2.49	2.50	2.48	2.48	16239600
2005-07-19	2.50	2.50	2.48	2.49	20179800
2005-07-20	2.48	2.55	2.48	2.55	38863800
2005-07-21	2.54	2.55	2.51	2.53	33787800
2005-07-22	2.53	2.55	2.53	2.53	15717600
2005-07-25	2.54	2.55	2.52	2.53	25716600
2005-07-26	2.53	2.54	2.50	2.53	26488800
2005-07-27	2.56	2.57	2.51	2.53	67534200
2005-07-28	2.53	2.53	2.48	2.51	51285600
2005-07-29	2.51	2.55	2.51	2.53	45586800
2005-08-01	2.58	2.58	2.53	2.54	35553600
2005-08-02	2.53	2.55	2.53	2.55	41304600
2005-08-03	2.53	2.55	2.53	2.54	19926000
2005-08-04	2.52	2.52	2.50	2.51	24526800
2005-08-05	2.50	2.52	2.48	2.49	24480000
2005-08-08	2.50	2.53	2.50	2.50	25612200
2005-08-09	2.50	2.53	2.49	2.53	33379200
2005-08-10	2.54	2.55	2.52	2.53	18007200
2005-08-11	2.52	2.52	2.48	2.49	27030600
2005-08-12	2.50	2.53	2.45	2.48	35609400
2005-08-15	2.48	2.51	2.47	2.51	18567000
2005-08-16	2.51	2.51	2.47	2.48	20086200
2005-08-17	2.47	2.49	2.45	2.47	18550800
2005-08-18	2.47	2.48	2.45	2.47	17749800
2005-08-19	2.49	2.50	2.46	2.49	20392200
2005-08-22	2.50	2.51	2.49	2.51	18430200
2005-08-23	2.51	2.51	2.47	2.47	21166200
2005-08-24	2.48	2.52	2.47	2.50	33433200
2005-08-25	2.51	2.55	2.49	2.55	46447200
2005-08-26	2.55	2.57	2.54	2.55	39369600
2005-08-29	2.53	2.55	2.52	2.53	16462800
2005-08-30	2.53	2.53	2.47	2.49	20937600
2005-08-31	2.49	2.50	2.44	2.44	52968600
2005-09-01	2.45	2.45	2.41	2.42	29487600
2005-09-02	2.43	2.46	2.43	2.45	14749200
2005-09-06	2.46	2.51	2.46	2.48	19461600
2005-09-07	2.48	2.49	2.46	2.49	18520200
2005-09-08	2.48	2.49	2.47	2.48	12088800
2005-09-09	2.48	2.51	2.46	2.51	18806400
2005-09-12	2.50	2.52	2.49	2.51	19945800
2005-09-13	2.52	2.52	2.46	2.47	22788000
2005-09-14	2.46	2.48	2.43	2.45	31676400
2005-09-15	2.46	2.48	2.46	2.47	15168600
2005-09-16	2.49	2.50	2.47	2.50	23185800
2005-09-19	2.49	2.50	2.44	2.44	25767000
2005-09-20	2.44	2.48	2.42	2.43	32239800
2005-09-21	2.42	2.45	2.41	2.43	24679800
2005-09-22	2.42	2.44	2.40	2.43	16502400
2005-09-23	2.43	2.48	2.42	2.48	14554800
2005-09-26	2.49	2.50	2.44	2.46	16027200
2005-09-27	2.46	2.48	2.44	2.46	15348600
2005-09-28	2.43	2.52	2.43	2.52	25489800
2005-09-29	2.51	2.57	2.50	2.57	39760200
2005-09-30	2.56	2.61	2.56	2.58	26839800
2005-10-03	2.58	2.61	2.57	2.61	21684600
2005-10-04	2.66	2.66	2.56	2.57	31336200
2005-10-05	2.56	2.58	2.49	2.49	31084200
2005-10-06	2.50	2.53	2.46	2.49	20809800
2005-10-07	2.50	2.51	2.49	2.51	23358600
2005-10-10	2.51	2.51	2.44	2.47	15291000
2005-10-11	2.45	2.48	2.44	2.45	16351200
2005-10-12	2.46	2.47	2.40	2.42	30092400
2005-10-13	2.42	2.42	2.37	2.41	18729000
2005-10-14	2.43	2.43	2.40	2.43	16635600
2005-10-17	2.43	2.44	2.41	2.43	13518000
2005-10-18	2.42	2.43	2.40	2.42	23617800
2005-10-19	2.41	2.45	2.40	2.45	31773600
2005-10-20	2.44	2.47	2.41	2.43	27036000
2005-10-21	2.43	2.44	2.39	2.40	21844800
2005-10-24	2.41	2.45	2.41	2.45	30162600
2005-10-25	2.44	2.50	2.44	2.49	28557000
2005-10-26	2.48	2.57	2.47	2.48	45644400
2005-10-27	2.46	2.48	2.43	2.45	28380600
2005-10-28	2.46	2.49	2.44	2.48	22417200
2005-10-31	2.48	2.56	2.47	2.55	30808800
2005-11-01	2.53	2.56	2.53	2.55	30456000
2005-11-02	2.55	2.58	2.53	2.58	24532200
2005-11-03	2.58	2.62	2.58	2.61	26893800
2005-11-04	2.61	2.61	2.57	2.59	19998000
2005-11-07	2.58	2.62	2.58	2.61	25344000
2005-11-08	2.59	2.59	2.57	2.58	25806600
2005-11-09	2.57	2.59	2.57	2.57	14515200
2005-11-10	2.57	2.62	2.56	2.61	21393000
2005-11-11	2.61	2.62	2.59	2.61	13073400
2005-11-14	2.61	2.63	2.60	2.63	25194600
2005-11-15	2.62	2.63	2.59	2.61	25005600
2005-11-16	2.61	2.61	2.56	2.58	22042800
2005-11-17	2.59	2.66	2.59	2.66	31953600
2005-11-18	2.69	2.71	2.66	2.70	33996600
2005-11-21	2.69	2.70	2.67	2.68	21277800
2005-11-22	2.67	2.71	2.65	2.71	23864400
2005-11-23	2.70	2.73	2.70	2.72	16529400
2005-11-25	2.72	2.72	2.70	2.72	3900600
2005-11-28	2.73	2.74	2.70	2.71	22545000
2005-11-29	2.72	2.76	2.72	2.74	23855400
2005-11-30	2.73	2.74	2.69	2.70	25547400
2005-12-01	2.70	2.74	2.70	2.72	19913400
2005-12-02	2.72	2.72	2.70	2.71	12126600
2005-12-05	2.71	2.72	2.66	2.69	16372800
2005-12-06	2.71	2.72	2.69	2.70	25083000
2005-12-07	2.71	2.72	2.67	2.68	21375000
2005-12-08	2.65	2.72	2.65	2.69	24021000
2005-12-09	2.69	2.74	2.68	2.73	18340200
2005-12-12	2.74	2.75	2.70	2.72	27693000
2005-12-13	2.70	2.73	2.69	2.72	19227600
2005-12-14	2.72	2.75	2.71	2.74	12963600
2005-12-15	2.74	2.76	2.71	2.74	21555000
2005-12-16	2.75	2.76	2.73	2.74	17632800
2005-12-19	2.74	2.74	2.71	2.71	14934600
2005-12-20	2.71	2.74	2.70	2.72	16576200
2005-12-21	2.74	2.81	2.74	2.79	25074000
2005-12-22	2.80	2.81	2.79	2.81	16034400
2005-12-23	2.76	2.86	2.76	2.84	10890000
2005-12-27	2.86	2.86	2.79	2.81	14715000
2005-12-28	2.81	2.83	2.79	2.81	10735200
2005-12-29	2.81	2.87	2.81	2.84	13714200
2005-12-30	2.83	2.84	2.81	2.82	8895600
2006-01-03	2.83	2.83	2.75	2.78	31012200
2006-01-04	2.78	2.79	2.76	2.77	29736000
2006-01-05	2.75	2.77	2.72	2.76	20466000
2006-01-06	2.76	2.77	2.70	2.73	36212400
2006-01-09	2.74	2.80	2.74	2.78	20629800
2006-01-10	2.78	2.84	2.77	2.84	33168600
2006-01-11	2.84	2.86	2.83	2.85	24888600
2006-01-12	2.84	2.85	2.80	2.81	25025400
2006-01-13	2.77	2.83	2.77	2.82	20275200
2006-01-17	2.82	2.83	2.80	2.82	20637000
2006-01-18	2.80	2.85	2.80	2.82	22316400
2006-01-19	2.85	2.92	2.84	2.91	32972400
2006-01-20	2.91	2.92	2.86	2.87	24544800
2006-01-23	2.90	2.91	2.87	2.91	26238600
2006-01-24	2.92	2.96	2.82	2.82	67851000
2006-01-25	2.88	2.93	2.85	2.91	56293200
2006-01-26	2.94	3.01	2.91	2.99	47980800
2006-01-27	2.99	3.00	2.96	2.98	21004200
2006-01-30	2.97	3.01	2.96	3.00	24539400
2006-01-31	2.99	2.99	2.94	2.97	27883800
2006-02-01	2.97	2.98	2.92	2.94	28632600
2006-02-02	2.93	2.93	2.88	2.89	29467800
2006-02-03	2.87	2.90	2.86	2.88	22122000
2006-02-06	2.88	2.92	2.87	2.92	16164000
2006-02-07	2.91	2.93	2.87	2.89	22775400
2006-02-08	2.90	2.90	2.86	2.88	19530000
2006-02-09	2.89	2.92	2.88	2.91	22680000
2006-02-10	2.90	2.94	2.88	2.93	18264600
2006-02-13	2.93	2.93	2.87	2.87	17344800
2006-02-14	2.87	2.99	2.87	2.97	31460400
2006-02-15	2.97	3.04	2.95	3.03	41353200
2006-02-16	3.03	3.03	2.99	3.02	25149600
2006-02-17	3.01	3.02	2.99	3.02	34466400
2006-02-21	3.02	3.05	3.01	3.03	31683600
2006-02-22	3.03	3.08	3.02	3.06	24928200
2006-02-23	3.04	3.06	3.01	3.03	23886000
2006-02-24	3.01	3.08	3.01	3.08	25540200
2006-02-27	3.07	3.12	3.07	3.12	28209600
2006-02-28	3.10	3.10	3.06	3.08	36712800
2006-03-01	3.08	3.14	3.08	3.14	24163200
2006-03-02	3.12	3.14	3.10	3.13	27162000
2006-03-03	3.11	3.15	3.11	3.13	20406600
2006-03-06	3.13	3.13	3.07	3.09	24400800
2006-03-07	3.08	3.08	3.01	3.03	27876600
2006-03-08	3.00	3.02	2.96	3.01	38111400
2006-03-09	3.01	3.05	3.00	3.03	21738600
2006-03-10	3.03	3.07	3.02	3.07	19756800
2006-03-13	3.07	3.10	3.06	3.09	17073000
2006-03-14	3.12	3.15	3.10	3.14	32882400
2006-03-15	3.18	3.32	3.18	3.31	64830600
2006-03-16	3.33	3.33	3.26	3.28	29145600
2006-03-17	3.31	3.33	3.26	3.30	34489800
2006-03-20	3.31	3.33	3.29	3.31	19569600
2006-03-21	3.30	3.31	3.25	3.26	38235600
2006-03-22	3.20	3.29	3.20	3.29	25005600
2006-03-23	3.28	3.28	3.21	3.24	30222000
2006-03-24	3.23	3.29	3.21	3.28	17929800
2006-03-27	3.29	3.33	3.28	3.31	34149600
2006-03-28	3.31	3.33	3.28	3.30	27036000
2006-03-29	3.30	3.33	3.29	3.32	30801600
2006-03-30	3.33	3.35	3.31	3.33	36878400
2006-03-31	3.33	3.36	3.31	3.32	21990600
2006-04-03	3.39	3.44	3.37	3.42	46837800
2006-04-04	3.40	3.47	3.40	3.47	44085600
2006-04-05	3.47	3.52	3.46	3.51	31285800
2006-04-06	3.51	3.52	3.48	3.51	21366000
2006-04-07	3.53	3.55	3.46	3.52	48380400
2006-04-10	3.50	3.51	3.47	3.51	34441200
2006-04-11	3.55	3.60	3.53	3.57	61970400
2006-04-12	3.57	3.61	3.56	3.60	28513800
2006-04-13	3.61	3.63	3.59	3.61	29127600
2006-04-17	3.59	3.66	3.57	3.60	25405200
2006-04-18	3.60	3.74	3.60	3.74	46895400
2006-04-19	3.87	3.96	3.78	3.82	113608800
2006-04-20	3.86	3.87	3.77	3.79	61659000
2006-04-21	3.79	3.81	3.77	3.78	65728800
2006-04-24	3.77	3.81	3.77	3.79	45199800
2006-04-25	3.79	3.79	3.69	3.75	64506600
2006-04-26	3.75	3.82	3.75	3.82	48555000
2006-04-27	3.81	3.83	3.75	3.76	57267000
2006-04-28	3.76	3.81	3.75	3.81	28697400
2006-05-01	3.85	3.91	3.83	3.91	43882200
2006-05-02	3.89	4.00	3.89	3.99	54761400
2006-05-03	4.00	4.09	4.00	4.07	51985800
2006-05-04	4.10	4.12	4.07	4.10	38075400
2006-05-05	4.11	4.15	4.10	4.12	33964200
2006-05-08	4.11	4.14	4.06	4.07	36511200
2006-05-09	4.06	4.08	4.03	4.05	49266000
2006-05-10	4.04	4.14	4.04	4.11	30974400
2006-05-11	4.11	4.11	4.05	4.06	24721200
2006-05-12	4.06	4.06	3.91	3.93	41518800
2006-05-15	3.92	3.96	3.88	3.95	41493600
2006-05-16	3.99	4.03	3.91	3.93	37051200
2006-05-17	3.93	3.94	3.74	3.78	49739400
2006-05-18	3.79	3.84	3.69	3.69	44227800
2006-05-19	3.73	3.79	3.67	3.73	39207600
2006-05-22	3.73	3.73	3.65	3.70	48097800
2006-05-23	3.74	3.80	3.69	3.69	40136400
2006-05-24	3.68	3.74	3.59	3.65	41250600
2006-05-25	3.69	3.73	3.67	3.72	30454200
2006-05-26	3.75	3.76	3.72	3.74	25768800
2006-05-30	3.72	3.73	3.67	3.68	24906600
2006-05-31	3.68	3.76	3.67	3.72	31024800
2006-06-01	3.72	3.75	3.69	3.72	33701400
2006-06-02	3.75	3.83	3.74	3.81	45847800
2006-06-05	3.80	3.82	3.68	3.69	29163600
2006-06-06	3.68	3.72	3.55	3.61	53512200
2006-06-07	3.62	3.63	3.50	3.51	41200200
2006-06-08	3.50	3.54	3.36	3.50	68437800
2006-06-09	3.51	3.56	3.42	3.44	48106800
2006-06-12	3.45	3.48	3.37	3.38	36315000
2006-06-13	3.37	3.49	3.34	3.40	49780800
2006-06-14	3.40	3.49	3.40	3.44	46809000
2006-06-15	3.47	3.60	3.46	3.60	55789200
2006-06-16	3.59	3.63	3.54	3.58	36052200
2006-06-19	3.60	3.61	3.50	3.54	26956800
2006-06-20	3.54	3.60	3.53	3.54	24562800
2006-06-21	3.54	3.68	3.54	3.68	31161600
2006-06-22	3.67	3.68	3.57	3.61	32506200
2006-06-23	3.61	3.67	3.59	3.64	29460600
2006-06-26	3.64	3.67	3.61	3.67	21823200
2006-06-27	3.67	3.69	3.59	3.61	43221600
2006-06-28	3.61	3.75	3.61	3.75	48182400
2006-06-29	3.77	3.86	3.71	3.84	47172600
2006-06-30	3.88	3.93	3.85	3.91	55357200
2006-07-03	3.92	3.95	3.90	3.92	18910800
2006-07-05	3.90	3.94	3.85	3.93	31867200
2006-07-06	3.90	3.90	3.77	3.80	41895000
2006-07-07	3.80	3.81	3.69	3.74	41304600
2006-07-10	3.75	3.79	3.72	3.77	25158600
2006-07-11	3.77	3.83	3.74	3.83	23212800
2006-07-12	3.83	3.84	3.67	3.69	46409400
2006-07-13	3.67	3.68	3.58	3.59	55692000
2006-07-14	3.58	3.59	3.49	3.58	38368800
2006-07-17	3.58	3.60	3.54	3.55	34576200
2006-07-18	3.55	3.65	3.51	3.63	52441200
2006-07-19	3.54	3.69	3.49	3.66	111565800
2006-07-20	3.68	3.74	3.52	3.52	70029000
2006-07-21	3.52	3.53	3.39	3.44	62217000
2006-07-24	3.44	3.53	3.44	3.53	42634800
2006-07-25	3.49	3.50	3.39	3.49	75191400
2006-07-26	3.46	3.46	3.28	3.28	137473200
2006-07-27	3.31	3.38	3.31	3.33	76345200
2006-07-28	3.33	3.38	3.30	3.36	58176000
2006-07-31	3.36	3.38	3.31	3.37	31390200
2006-08-01	3.34	3.34	3.28	3.32	54617400
2006-08-02	3.33	3.39	3.32	3.38	38048400
2006-08-03	3.35	3.52	3.34	3.50	57819600
2006-08-04	3.54	3.57	3.40	3.44	52664400
2006-08-07	3.44	3.48	3.41	3.43	42213600
2006-08-08	3.44	3.47	3.39	3.41	31091400
2006-08-09	3.44	3.44	3.28	3.29	42564600
2006-08-10	3.28	3.34	3.26	3.33	40707000
2006-08-11	3.33	3.34	3.26	3.27	26006400
2006-08-14	3.27	3.33	3.27	3.29	31375800
2006-08-15	3.35	3.42	3.31	3.41	38786400
2006-08-16	3.49	3.50	3.42	3.49	38980800
2006-08-17	3.49	3.53	3.45	3.46	24017400
2006-08-18	3.46	3.46	3.40	3.43	35050500
2006-08-21	3.41	3.42	3.34	3.35	26766900
2006-08-22	3.33	3.40	3.32	3.38	21191400
2006-08-23	3.38	3.41	3.31	3.33	18100800
2006-08-24	3.33	3.34	3.21	3.24	35532900
2006-08-25	3.19	3.31	3.18	3.30	33405300
2006-08-28	3.31	3.39	3.31	3.34	28709100
2006-08-29	3.35	3.35	3.28	3.32	24587100
2006-08-30	3.31	3.36	3.27	3.31	24601500
2006-08-31	3.33	3.38	3.32	3.36	20170800
2006-09-01	3.36	3.39	3.32	3.38	18652500
2006-09-05	3.38	3.38	3.33	3.34	28619100
2006-09-06	3.33	3.37	3.32	3.33	31032900
2006-09-07	3.30	3.38	3.29	3.36	30831300
2006-09-08	3.36	3.41	3.36	3.37	34215300
2006-09-11	3.35	3.36	3.31	3.33	39348000
2006-09-12	3.35	3.43	3.34	3.42	55339200
2006-09-13	3.44	3.56	3.43	3.53	47470500
2006-09-14	3.53	3.60	3.52	3.57	36277200
2006-09-15	3.63	3.63	3.49	3.51	32011200
2006-09-18	3.52	3.60	3.49	3.59	37586700
2006-09-19	3.55	3.57	3.45	3.48	40040100
2006-09-20	3.50	3.55	3.46	3.48	30429900
2006-09-21	3.48	3.49	3.38	3.39	35912700
2006-09-22	3.40	3.43	3.35	3.40	18679500
2006-09-25	3.38	3.42	3.31	3.40	40745700
2006-09-26	3.40	3.59	3.40	3.57	50666400
2006-09-27	3.57	3.64	3.56	3.62	46343700
2006-09-28	3.62	3.65	3.61	3.63	36805500
2006-09-29	3.61	3.69	3.59	3.65	42029100
2006-10-02	3.63	3.68	3.61	3.66	32129100
2006-10-03	3.63	3.71	3.62	3.69	31207500
2006-10-04	3.66	3.76	3.65	3.75	34676100
2006-10-05	3.74	3.80	3.70	3.79	36572400
2006-10-06	3.78	3.78	3.70	3.75	17616600
2006-10-09	3.74	3.79	3.70	3.75	15212700
2006-10-10	3.76	3.83	3.74	3.80	33892200
2006-10-11	3.78	3.80	3.73	3.76	34830000
2006-10-12	3.78	3.81	3.77	3.81	19403100
2006-10-13	3.81	3.88	3.79	3.86	21620700
2006-10-16	3.84	4.00	3.83	3.99	34100100
2006-10-17	3.96	3.98	3.87	3.91	35864100
2006-10-18	4.01	4.10	3.87	3.90	64045800
2006-10-19	3.86	3.97	3.82	3.95	28567800
2006-10-20	3.99	4.01	3.95	4.00	39735900
2006-10-23	3.99	4.07	3.95	4.02	41258700
2006-10-24	4.03	4.07	3.99	4.06	51266700
2006-10-25	4.08	4.26	4.06	4.21	62380800
2006-10-26	4.20	4.22	4.12	4.16	33767100
2006-10-27	4.11	4.16	4.04	4.05	31461300
2006-10-30	4.04	4.06	3.99	4.02	49318200
2006-10-31	4.01	4.05	3.95	3.96	48058200
2006-11-01	3.97	4.03	3.91	3.93	47392200
2006-11-02	3.92	4.00	3.90	3.99	24246900
2006-11-03	4.02	4.04	3.93	3.97	22706100
2006-11-06	3.97	4.03	3.97	4.01	54015300
2006-11-07	3.98	4.09	3.98	4.07	36117000
2006-11-08	4.03	4.11	4.00	4.09	33115500
2006-11-09	4.11	4.15	4.08	4.08	30994200
2006-11-10	4.09	4.09	4.04	4.09	26401500
2006-11-13	4.09	4.13	4.08	4.10	28213200
2006-11-14	4.14	4.15	3.94	4.03	60279300
2006-11-15	4.05	4.08	4.01	4.04	28953000
2006-11-16	4.06	4.16	4.04	4.14	35421300
2006-11-17	4.12	4.12	4.02	4.04	33471000
2006-11-20	4.03	4.06	4.02	4.05	27234900
2006-11-21	4.01	4.08	4.01	4.06	27144000
2006-11-22	4.05	4.09	3.97	4.08	31034700
2006-11-24	4.07	4.07	4.01	4.02	10159200
2006-11-27	4.00	4.04	3.98	4.01	26903700
2006-11-28	3.97	3.99	3.85	3.89	51728400
2006-11-29	3.90	3.98	3.89	3.93	46345500
2006-11-30	3.93	4.09	3.92	3.98	79803900
2006-12-01	4.01	4.03	3.96	4.01	65045700
2006-12-04	4.01	4.07	4.01	4.06	37935000
2006-12-05	4.08	4.21	4.07	4.20	41165100
2006-12-06	4.14	4.16	4.04	4.06	43020900
2006-12-07	4.06	4.09	4.00	4.09	42255900
2006-12-08	4.09	4.15	4.02	4.09	44504100
2006-12-11	4.07	4.10	4.05	4.08	23499900
2006-12-12	4.08	4.10	4.01	4.07	36030600
2006-12-13	3.87	4.02	3.87	3.89	72323100
2006-12-14	3.87	4.06	3.86	4.06	53046900
2006-12-15	4.07	4.08	3.92	3.94	47780100
2006-12-18	3.94	3.94	3.88	3.89	44686800
2006-12-19	3.88	3.88	3.83	3.85	47338200
2006-12-20	3.77	3.83	3.75	3.77	61165800
2006-12-21	3.85	3.85	3.76	3.81	44043300
2006-12-22	3.89	3.89	3.73	3.77	26232300
2006-12-26	3.77	3.80	3.76	3.80	17188200
2006-12-27	3.80	3.88	3.79	3.88	24801300
2006-12-28	3.85	3.89	3.84	3.88	18638100
2006-12-29	3.86	3.90	3.83	3.83	25110000
2007-01-03	3.86	3.92	3.81	3.86	57208500
2007-01-04	3.87	3.89	3.83	3.89	36809100
2007-01-05	3.84	3.89	3.79	3.81	41172300
2007-01-08	3.80	3.86	3.76	3.85	31803300
2007-01-09	3.85	3.92	3.78	3.81	31437900
2007-01-10	3.89	3.89	3.72	3.77	34423200
2007-01-11	3.79	3.82	3.77	3.81	30691800
2007-01-12	3.83	3.86	3.78	3.86	29028600
2007-01-16	3.83	3.97	3.82	3.96	68081400
2007-01-17	3.93	3.98	3.91	3.93	40720500
2007-01-18	3.95	4.02	3.93	3.95	37488600
2007-01-19	3.95	4.03	3.92	3.97	38494800
2007-01-22	3.96	3.97	3.87	3.90	37481400
2007-01-23	3.83	4.11	3.81	4.07	66671100
2007-01-24	4.07	4.08	3.98	4.05	35585100
2007-01-25	4.03	4.07	3.97	4.00	36709200
2007-01-26	3.95	4.01	3.89	3.92	40491900
2007-01-29	3.89	3.96	3.85	3.91	60186600
2007-01-30	3.90	3.93	3.88	3.92	38798100
2007-01-31	3.91	4.11	3.91	4.09	69912900
2007-02-01	4.09	4.18	4.09	4.14	64051200
2007-02-02	4.11	4.25	4.11	4.21	75396600
2007-02-05	4.22	4.24	4.18	4.21	43482600
2007-02-06	4.08	4.16	4.08	4.11	47241900
2007-02-07	4.11	4.17	4.09	4.12	51153300
2007-02-08	4.11	4.14	4.09	4.09	41812200
2007-02-09	4.12	4.13	4.07	4.12	68398200
2007-02-12	4.12	4.23	4.07	4.22	71309331
2007-02-13	4.20	4.42	4.19	4.37	114130341
2007-02-14	4.37	4.73	4.35	4.68	150496300
2007-02-15	4.61	4.65	4.53	4.53	87974100
2007-02-16	4.54	4.57	4.48	4.52	60233400
2007-02-20	4.50	4.53	4.46	4.49	73844100
2007-02-21	4.39	4.56	4.39	4.54	66378600
2007-02-22	4.58	4.61	4.46	4.49	73377900
2007-02-23	4.50	4.53	4.45	4.49	59842800
2007-02-26	4.47	4.47	4.38	4.38	67369941
2007-02-27	4.26	4.33	4.08	4.14	83939400
2007-02-28	4.22	4.23	4.14	4.18	59601600
2007-03-01	4.07	4.17	3.97	4.09	98839980
2007-03-02	4.07	4.13	4.01	4.02	60021900
2007-03-05	3.97	4.04	3.94	3.94	47664900
2007-03-06	4.08	4.09	4.02	4.03	80333100
2007-03-07	4.03	4.14	4.03	4.11	110535300
2007-03-08	4.14	4.20	4.14	4.19	62769600
2007-03-09	4.21	4.25	4.18	4.21	56358900
2007-03-12	4.21	4.23	4.17	4.19	55956600
2007-03-13	4.17	4.21	4.11	4.12	39537900
2007-03-14	4.11	4.16	3.97	4.08	49502700
2007-03-15	4.09	4.22	4.07	4.20	44923500
2007-03-16	4.26	4.49	4.14	4.46	137773290
2007-03-19	4.28	4.45	4.25	4.44	83268000
2007-03-20	4.41	4.47	4.39	4.45	49820400
2007-03-21	4.41	4.46	4.41	4.45	49011300
2007-03-22	4.44	4.46	4.39	4.43	53900100
2007-03-23	4.19	4.68	4.19	4.63	110753100
2007-03-26	4.57	4.58	4.43	4.45	153063000
2007-03-27	4.45	4.45	4.33	4.34	68920056
2007-03-28	4.28	4.34	4.26	4.32	81564111
2007-03-29	4.40	4.46	4.36	4.43	89869500
2007-03-30	4.43	4.51	4.36	4.45	87979104
2007-04-02	4.43	4.50	4.41	4.50	54785700
2007-04-03	4.56	4.59	4.52	4.58	85414500
2007-04-04	4.57	4.59	4.52	4.53	62298045
2007-04-05	4.39	4.57	4.37	4.55	102111516
2007-04-09	4.72	4.86	4.64	4.65	111905100
2007-04-10	4.58	4.69	4.58	4.66	70836543
2007-04-11	4.67	4.68	4.61	4.64	81719325
2007-04-12	4.65	4.89	4.60	4.79	107436222
2007-04-13	4.87	4.87	4.66	4.72	97920972
2007-04-16	4.71	4.82	4.71	4.81	91234233
2007-04-17	4.80	4.82	4.77	4.81	53760699
2007-04-18	4.90	5.14	4.89	4.95	232057980
2007-04-19	4.94	5.08	4.89	4.99	98484885
2007-04-20	5.08	5.08	4.98	5.00	62626779
2007-04-23	5.00	5.06	4.98	5.00	48312720
2007-04-24	4.97	5.02	4.94	4.96	51096600
2007-04-25	4.98	5.02	4.91	4.97	59122701
2007-04-26	5.00	5.01	4.77	4.81	102749175
2007-04-27	4.81	4.93	4.72	4.86	63832131
2007-04-30	4.87	4.91	4.80	4.80	70062543
2007-05-01	4.77	4.85	4.77	4.82	54539010
2007-05-02	4.81	4.92	4.81	4.88	55176480
2007-05-03	5.00	5.05	4.91	5.04	64868571
2007-05-04	5.06	5.13	5.03	5.11	62953965
2007-05-07	5.09	5.12	5.06	5.10	68294502
2007-05-08	5.21	5.26	5.07	5.17	127378278
2007-05-09	5.17	5.20	5.09	5.15	49210551
2007-05-10	5.14	5.14	4.97	5.01	53205174
2007-05-11	5.04	5.08	5.02	5.04	52458300
2007-05-14	5.04	5.08	4.97	4.99	46660500
2007-05-15	5.01	5.13	4.98	5.08	57199500
2007-05-16	5.12	5.17	5.08	5.16	55450026
2007-05-17	5.15	5.24	5.13	5.23	78035400
2007-05-18	5.24	5.24	5.13	5.17	47674350
2007-05-21	5.16	5.17	5.04	5.07	55107405
2007-05-22	5.09	5.11	4.97	4.98	49653720
2007-05-23	4.99	5.02	4.89	4.92	86357745
2007-05-24	4.97	4.99	4.89	4.90	89613720
2007-05-25	4.92	4.99	4.91	4.97	65460564
2007-05-29	4.99	5.00	4.92	4.97	47301408
2007-05-30	4.95	4.99	4.93	4.98	50131800
2007-05-31	4.98	5.09	4.97	5.05	57967605
2007-06-01	5.11	5.17	5.09	5.13	38055600
2007-06-04	5.12	5.18	5.09	5.15	27515250
2007-06-05	5.12	5.15	5.04	5.10	32196600
2007-06-06	5.10	5.10	4.89	5.01	33011370
2007-06-07	5.00	5.03	4.87	4.88	66163788
2007-06-08	4.87	5.00	4.87	5.00	63057600
2007-06-11	4.99	5.04	4.96	5.00	32787450
2007-06-12	4.95	4.97	4.81	4.81	61437591
2007-06-13	4.85	4.97	4.84	4.97	38749950
2007-06-14	4.99	5.07	4.98	4.99	31981383
2007-06-15	5.03	5.08	5.00	5.01	44216730
2007-06-18	4.99	5.01	4.94	4.97	19143900
2007-06-19	4.97	5.02	4.86	5.01	29900547
2007-06-20	5.04	5.05	4.89	4.90	39867300
2007-06-21	4.91	5.05	4.87	5.04	39284271
2007-06-22	5.01	5.08	4.96	4.98	52646400
2007-06-25	4.97	5.00	4.92	4.96	49095900
2007-06-26	4.99	5.02	4.87	4.87	76253247
2007-06-27	4.83	5.01	4.82	5.01	44589600
2007-06-28	5.00	5.04	4.93	4.99	33317721
2007-06-29	4.94	5.05	4.94	5.01	32140944
2007-07-02	5.01	5.16	5.00	5.15	40778235
2007-07-03	5.17	5.21	5.15	5.17	11200500
2007-07-05	5.15	5.17	5.10	5.12	31718700
2007-07-06	5.14	5.19	5.07	5.16	64442430
2007-07-09	5.17	5.29	5.16	5.19	43822800
2007-07-10	5.18	5.18	5.08	5.09	47456118
2007-07-11	5.11	5.30	5.08	5.26	56226600
2007-07-12	5.32	5.33	5.20	5.32	37343520
2007-07-13	5.32	5.39	5.13	5.36	40117482
2007-07-16	5.33	5.46	5.32	5.42	58443840
2007-07-17	5.42	5.52	5.39	5.39	44072595
2007-07-18	5.58	5.70	5.50	5.67	98095653
2007-07-19	5.75	5.76	5.59	5.70	42627600
2007-07-20	5.60	5.67	5.53	5.64	40863600
2007-07-23	5.66	5.70	5.63	5.69	28418625
2007-07-24	5.68	5.70	5.52	5.54	41685534
2007-07-25	5.54	5.63	5.37	5.45	49242645
2007-07-26	5.35	5.36	5.14	5.22	88292205
2007-07-27	5.17	5.29	5.03	5.16	62815860
2007-07-30	5.16	5.32	5.11	5.25	41367879
2007-07-31	5.31	5.39	5.26	5.27	49293900
2007-08-01	5.27	5.37	5.14	5.33	59280930
2007-08-02	5.33	5.50	5.33	5.46	77292810
2007-08-03	5.54	5.54	5.17	5.19	90486882
2007-08-06	5.23	5.29	4.93	5.12	95783121
2007-08-07	5.12	5.29	5.03	5.15	68325462
2007-08-08	5.22	5.40	5.19	5.29	56653101
2007-08-09	5.17	5.30	5.07	5.11	58106475
2007-08-10	4.98	5.22	4.84	5.22	72256995
2007-08-13	5.30	5.37	5.26	5.32	47293200
2007-08-14	5.32	5.32	5.01	5.05	62890947
2007-08-15	4.95	5.01	4.65	4.70	92747682
2007-08-16	4.64	4.71	4.36	4.62	179384340
2007-08-17	4.75	4.78	4.48	4.62	95869098
2007-08-20	4.62	4.84	4.62	4.79	114028668
2007-08-21	4.82	4.87	4.69	4.76	46087290
2007-08-22	4.82	4.91	4.81	4.87	42150600
2007-08-23	4.90	4.95	4.66	4.71	38886300
2007-08-24	4.78	4.81	4.67	4.79	32067000
2007-08-27	4.80	4.83	4.74	4.77	34749900
2007-08-28	4.76	4.78	4.54	4.55	77705100
2007-08-29	4.57	4.62	4.53	4.61	68907600
2007-08-30	4.54	4.62	4.43	4.44	64852200
2007-08-31	4.56	4.60	4.49	4.56	75031200
2007-09-04	4.56	4.71	4.55	4.67	60603327
2007-09-05	4.62	4.64	4.58	4.61	48951900
2007-09-06	4.58	4.67	4.53	4.64	40149900
2007-09-07	4.50	4.52	4.41	4.45	63904032
2007-09-10	4.48	4.50	4.31	4.37	77679000
2007-09-11	4.38	4.40	4.26	4.34	82143900
2007-09-12	4.30	4.40	4.28	4.32	41472900
2007-09-13	4.37	4.42	4.29	4.34	119862000
2007-09-14	4.30	4.32	4.23	4.23	75590100
2007-09-17	4.29	4.39	4.27	4.34	68251500
2007-09-18	4.35	4.60	4.32	4.59	75123000
2007-09-19	4.65	4.67	4.48	4.51	50824800
2007-09-20	4.50	4.52	4.45	4.48	64410300
2007-09-21	4.52	4.53	4.48	4.48	50989500
2007-09-24	4.51	4.57	4.48	4.50	63837900
2007-09-25	4.46	4.52	4.41	4.52	43235298
2007-09-26	4.55	4.64	4.51	4.61	42839982
2007-09-27	4.62	4.77	4.61	4.74	56180700
2007-09-28	4.77	4.79	4.69	4.75	36119700
2007-10-01	4.73	4.88	4.71	4.84	46806300
2007-10-02	4.84	4.87	4.76	4.78	52800300
2007-10-03	4.67	4.70	4.62	4.66	58415400
2007-10-04	4.66	4.72	4.61	4.67	29670300
2007-10-05	4.75	4.89	4.68	4.84	46886364
2007-10-08	4.84	4.87	4.73	4.84	35509500
2007-10-09	4.82	4.94	4.76	4.85	85225500
2007-10-10	4.87	4.90	4.74	4.77	31745700
2007-10-11	4.72	4.78	4.60	4.70	57702033
2007-10-12	4.70	4.79	4.67	4.73	37889190
2007-10-15	4.73	4.77	4.70	4.71	50328900
2007-10-16	4.82	4.86	4.63	4.76	81588420
2007-10-17	4.96	5.08	4.92	5.04	99574200
2007-10-18	5.03	5.17	5.01	5.11	81536157
2007-10-19	5.11	5.12	4.94	4.96	52540200
2007-10-22	4.86	4.98	4.86	4.96	47812500
2007-10-23	5.02	5.10	4.99	5.05	36677700
2007-10-24	5.02	5.08	4.87	5.03	34199100
2007-10-25	5.03	5.04	4.84	4.91	38477700
2007-10-26	4.97	4.98	4.89	4.97	24887700
2007-10-29	4.98	5.00	4.91	4.97	25747200
2007-10-30	5.02	5.02	4.89	4.93	38009700
2007-10-31	4.98	4.99	4.88	4.97	44993700
2007-11-01	4.92	4.95	4.81	4.82	62554500
2007-11-02	4.87	4.90	4.75	4.85	50485500
2007-11-05	4.83	4.95	4.75	4.90	40055013
2007-11-06	4.90	4.99	4.90	4.99	42116652
2007-11-07	4.92	4.94	4.83	4.88	56983707
2007-11-08	4.88	4.98	4.82	4.95	42615360
2007-11-09	4.89	4.92	4.82	4.84	53268561
2007-11-12	4.84	4.90	4.74	4.75	35670600
2007-11-13	4.78	4.87	4.75	4.84	64577700
2007-11-14	4.88	4.98	4.82	4.83	86861700
2007-11-15	4.82	4.93	4.72	4.84	77927292
2007-11-16	4.90	4.92	4.75	4.80	84112272
2007-11-19	4.83	4.83	4.56	4.60	139951290
2007-11-20	4.60	4.74	4.52	4.59	83716227
2007-11-21	4.54	4.58	4.48	4.48	69309180
2007-11-23	4.52	4.68	4.51	4.59	45336186
2007-11-26	4.58	4.67	4.46	4.47	69289434
2007-11-27	4.49	4.59	4.47	4.57	84181806
2007-11-28	4.62	4.71	4.58	4.70	66468933
2007-11-29	4.68	4.72	4.55	4.59	49055337
2007-11-30	4.64	4.72	4.63	4.67	44966124
2007-12-03	4.67	4.71	4.58	4.59	40088700
2007-12-04	4.56	4.63	4.54	4.59	25974900
2007-12-05	4.62	4.75	4.62	4.71	69378390
2007-12-06	4.71	4.86	4.68	4.85	39252150
2007-12-07	4.85	4.97	4.85	4.86	29007432
2007-12-10	4.89	4.93	4.85	4.90	28506150
2007-12-11	4.90	4.98	4.78	4.79	33480999
2007-12-12	4.93	4.99	4.68	4.80	54305262
2007-12-13	4.79	4.99	4.77	4.98	79168950
2007-12-14	4.91	4.96	4.80	4.83	60958458
2007-12-17	4.80	4.83	4.72	4.79	38119023
2007-12-18	4.82	4.88	4.76	4.85	23396148
2007-12-19	4.78	5.02	4.78	4.80	67935672
2007-12-20	4.83	4.83	4.63	4.71	44863335
2007-12-21	4.75	4.95	4.70	4.85	60717195
2007-12-24	4.89	5.04	4.87	5.03	41053122
2007-12-26	5.00	5.05	4.98	5.02	17081172
2007-12-27	4.99	5.01	4.90	4.91	21193380
2007-12-28	4.95	4.97	4.90	4.92	25276212
2007-12-31	4.91	4.93	4.88	4.89	19511100
2008-01-02	4.89	5.00	4.82	4.83	57575025
2008-01-03	4.83	4.83	4.63	4.67	54449982
2008-01-04	4.64	4.64	4.49	4.53	60154749
2008-01-07	4.56	4.61	4.43	4.51	51134823
2008-01-08	4.54	4.63	4.47	4.48	68869836
2008-01-09	4.49	4.62	4.48	4.61	76040253
2008-01-10	4.58	4.89	4.58	4.83	75970710
2008-01-11	4.75	4.81	4.66	4.72	60614748
2008-01-14	4.77	4.85	4.73	4.83	39945150
2008-01-15	4.76	4.82	4.73	4.76	62906148
2008-01-16	4.73	4.92	4.73	4.86	68396805
2008-01-17	4.86	4.90	4.56	4.60	63256410
2008-01-18	4.62	4.72	4.49	4.58	68481378
2008-01-22	4.52	4.94	4.50	4.82	112163571
2008-01-23	4.72	5.06	4.70	5.06	115240860
2008-01-24	5.07	5.24	5.07	5.20	58075434
2008-01-25	5.27	5.31	5.02	5.05	75053385
2008-01-28	5.07	5.25	5.02	5.25	51593958
2008-01-29	5.28	5.33	5.25	5.30	52426989
2008-01-30	5.29	5.45	5.24	5.31	54726174
2008-01-31	5.24	5.48	5.15	5.37	85394376
2008-02-01	5.40	5.56	5.32	5.55	55677546
2008-02-04	5.55	5.63	5.42	5.45	57504033
2008-02-05	5.32	5.42	5.23	5.26	65290095
2008-02-06	5.27	5.37	5.25	5.28	38268531
2008-02-07	5.26	5.35	5.21	5.27	38692341
2008-02-08	5.24	5.44	5.21	5.34	57018618
2008-02-11	5.34	5.46	5.20	5.43	41622849
2008-02-12	5.48	5.57	5.36	5.43	40888386
2008-02-13	5.46	5.60	5.41	5.55	49655754
2008-02-14	5.56	5.59	5.39	5.42	49865355
2008-02-15	5.41	5.46	5.33	5.42	43183989
2008-02-19	5.49	5.50	5.36	5.42	39443013
2008-02-20	5.39	5.67	5.35	5.62	65074572
2008-02-21	5.63	5.71	5.57	5.58	38594376
2008-02-22	5.60	5.66	5.42	5.57	67972545
2008-02-25	5.57	5.77	5.49	5.75	68436180
2008-02-26	5.74	5.92	5.73	5.86	93337560
2008-02-27	5.77	5.81	5.67	5.70	40153752
2008-02-28	5.67	5.68	5.54	5.60	31471200
2008-02-29	5.42	5.54	5.30	5.39	58144446
2008-03-03	5.37	5.44	5.32	5.43	45729810
2008-03-04	5.39	5.53	5.35	5.49	47271870
2008-03-05	5.54	5.62	5.44	5.50	43225038
2008-03-06	5.48	5.50	5.30	5.31	46958202
2008-03-07	5.28	5.42	5.18	5.23	39651795
2008-03-10	5.25	5.38	5.17	5.22	32575689
2008-03-11	5.33	5.44	5.28	5.44	48068973
2008-03-12	5.44	5.60	5.43	5.48	51032628
2008-03-13	5.39	5.56	5.35	5.52	46724598
2008-03-14	5.56	5.60	5.35	5.44	56031651
2008-03-17	5.40	5.83	5.39	5.70	145498910
2008-03-18	5.81	6.08	5.80	6.07	102824748
2008-03-19	6.09	6.11	5.87	5.89	77212584
2008-03-20	5.94	6.11	5.83	6.07	72763047
2008-03-24	6.09	6.32	6.09	6.23	67776399
2008-03-25	6.26	6.46	6.20	6.38	69811479
2008-03-26	6.35	6.42	6.25	6.33	62486595
2008-03-27	6.34	6.36	6.10	6.16	45389691
2008-03-28	6.20	6.39	6.18	6.28	72502236
2008-03-31	6.27	6.27	6.12	6.23	96096663
2008-04-01	6.31	6.49	6.25	6.48	48516570
2008-04-02	6.50	6.52	6.36	6.40	40263228
2008-04-03	6.35	6.55	6.32	6.52	45150507
2008-04-04	6.44	6.47	6.33	6.37	48371949
2008-04-07	6.40	6.49	6.32	6.38	28326438
2008-04-08	6.34	6.49	6.31	6.43	31578795
2008-04-09	6.45	6.46	6.20	6.26	50257323
2008-04-10	6.30	6.31	6.12	6.28	33621669
2008-04-11	6.21	6.41	6.18	6.26	33971661
2008-04-14	6.26	6.40	6.24	6.35	31932981
2008-04-15	6.40	6.45	6.29	6.42	42556941
2008-04-16	6.59	6.80	6.54	6.65	102983760
2008-04-17	6.62	6.69	6.48	6.55	73277541
2008-04-18	6.67	6.82	6.62	6.80	46822635
2008-04-21	6.84	6.84	6.59	6.73	36941715
2008-04-22	6.69	6.83	6.62	6.74	34951959
2008-04-23	6.78	6.78	6.52	6.60	31983795
2008-04-24	6.62	6.78	6.48	6.75	49458519
2008-04-25	6.80	6.91	6.77	6.88	37065978
2008-04-28	6.92	6.99	6.82	6.90	36454635
2008-04-29	6.92	6.99	6.82	6.88	38236725
2008-04-30	6.91	7.15	6.85	6.99	58643739
2008-05-01	7.04	7.23	6.98	7.17	43920900
2008-05-02	7.24	7.28	7.00	7.13	45672246
2008-05-05	7.11	7.22	7.06	7.17	27590715
2008-05-06	7.17	7.24	7.09	7.23	32514444
2008-05-07	7.24	7.24	6.96	6.98	40679955
2008-05-08	7.02	7.17	7.00	7.11	29117448
2008-05-09	7.05	7.08	6.98	7.03	16810092
2008-05-12	7.06	7.11	6.95	7.11	25218540
2008-05-13	7.12	7.24	7.08	7.22	36312633
2008-05-14	7.27	7.38	7.22	7.27	37112472
2008-05-15	7.28	7.31	7.16	7.29	35518158
2008-05-16	7.33	7.39	7.20	7.28	37686258
2008-05-19	7.30	7.65	7.26	7.44	87570243
2008-05-20	7.47	7.56	7.35	7.52	54842202
2008-05-21	7.58	7.86	7.54	7.65	79347429
2008-05-22	7.66	7.66	7.42	7.51	43272459
2008-05-23	7.45	7.63	7.32	7.41	42268743
2008-05-27	7.42	7.50	7.33	7.49	40904829
2008-05-28	7.52	7.60	7.45	7.56	34994340
2008-05-29	7.56	7.74	7.49	7.67	36275580
2008-05-30	7.71	7.76	7.59	7.67	29839725
2008-06-02	7.71	7.71	7.54	7.61	27819855
2008-06-03	7.45	7.51	7.19	7.27	70959537
2008-06-04	7.25	7.30	7.12	7.19	46798794
2008-06-05	7.17	7.46	7.17	7.46	30622635
2008-06-06	7.39	7.51	7.27	7.27	42661818
2008-06-09	7.28	7.49	7.28	7.43	33061599
2008-06-10	7.37	7.42	7.28	7.36	32080617
2008-06-11	7.36	7.38	6.96	7.07	79040601
2008-06-12	7.09	7.31	7.09	7.17	47077704
2008-06-13	7.06	7.37	7.16	7.27	42601977
2008-06-16	7.18	7.30	7.11	7.24	29552526
2008-06-17	7.29	7.29	7.04	7.04	42562026
2008-06-18	7.03	7.25	7.00	7.13	87742377
2008-06-19	7.13	7.46	7.13	7.37	41649912
2008-06-20	7.33	7.35	7.15	7.20	40488111
2008-06-23	7.25	7.28	7.10	7.12	25857981
2008-06-24	7.10	7.10	6.86	6.92	46163709
2008-06-25	6.93	7.15	6.90	7.03	39011157
2008-06-26	6.96	7.06	6.82	6.82	31443768
2008-06-27	6.82	6.94	6.75	6.90	62712306
2008-06-30	6.93	7.10	6.86	6.98	60229881
2008-07-01	6.89	6.89	6.57	6.77	60776748
2008-07-02	6.78	6.83	6.28	6.34	86733882
2008-07-03	6.28	6.47	6.28	6.37	34409736
2008-07-07	6.41	6.47	6.24	6.32	49460058
2008-07-08	6.28	6.76	6.28	6.75	52922169
2008-07-09	6.78	6.83	6.49	6.49	35745669
2008-07-10	6.48	6.71	6.40	6.66	38992707
2008-07-11	6.59	6.88	6.38	6.74	44903691
2008-07-14	6.80	6.93	6.63	6.71	31242744
2008-07-15	6.62	6.63	6.20	6.43	78534918
2008-07-16	6.74	6.94	6.58	6.83	97073235
2008-07-17	6.87	6.91	6.68	6.78	39420576
2008-07-18	6.80	6.83	6.63	6.76	39005964
2008-07-21	6.81	6.90	6.75	6.88	26167581
2008-07-22	6.84	7.05	6.80	6.95	44723745
2008-07-23	7.00	7.24	6.98	7.23	44255538
2008-07-24	7.25	7.40	7.02	7.07	44597133
2008-07-25	7.09	7.16	6.93	7.04	25293375
2008-07-28	7.02	7.10	6.86	6.87	30329064
2008-07-29	7.07	7.21	6.84	7.20	40507848
2008-07-30	7.22	7.64	7.19	7.63	76555035
2008-07-31	7.56	7.72	7.49	7.51	57620043
2008-08-01	7.60	7.60	7.29	7.35	45071991
2008-08-04	7.36	7.36	7.15	7.17	35254584
2008-08-05	7.15	7.38	7.15	7.36	43246296
2008-08-06	7.34	7.39	7.18	7.22	39806586
2008-08-07	7.21	7.21	6.98	7.02	44450289
2008-08-08	7.03	7.32	6.94	7.29	31555926
2008-08-11	7.29	7.41	7.12	7.16	67523796
2008-08-12	7.16	7.16	6.61	6.68	86609394
2008-08-13	6.56	6.75	6.34	6.68	56721600
2008-08-14	6.79	6.94	6.67	6.80	54084762
2008-08-15	6.81	6.87	6.75	6.77	43820550
2008-08-18	6.81	6.81	6.64	6.67	33428673
2008-08-19	6.63	6.71	6.57	6.65	31962114
2008-08-20	6.67	6.76	6.60	6.71	32883975
2008-08-21	6.66	6.95	6.65	6.88	36295371
2008-08-22	6.92	7.14	6.89	7.08	30114036
2008-08-25	7.09	7.09	6.96	7.03	19137825
2008-08-26	7.04	7.08	6.91	7.04	29309967
2008-08-27	7.04	7.18	6.96	7.07	27770526
2008-08-28	7.11	7.24	7.10	7.20	26692272
2008-08-29	7.17	7.27	7.14	7.19	19485027
2008-09-02	7.28	7.33	6.84	6.92	48503115
2008-09-03	6.89	6.99	6.64	6.68	62431020
2008-09-04	6.61	6.69	6.38	6.44	77875524
2008-09-05	6.37	6.47	6.08	6.41	99350397
2008-09-08	6.63	6.77	6.38	6.49	77412960
2008-09-09	6.52	6.56	5.96	5.99	95601033
2008-09-10	6.21	6.28	5.78	6.09	87250509
2008-09-11	6.34	6.79	6.34	6.74	109531539
2008-09-12	6.74	6.91	6.59	6.85	49094433
2008-09-15	6.61	6.87	6.43	6.50	64055709
2008-09-16	6.40	6.49	6.12	6.34	106833132
2008-09-17	6.21	6.34	5.82	5.89	159302010
2008-09-18	6.00	6.44	5.61	6.29	94000572
2008-09-19	6.89	7.05	6.44	6.60	88083936
2008-09-22	6.60	6.63	6.23	6.25	55036620
2008-09-23	6.30	6.52	6.21	6.32	45816633
2008-09-24	6.48	6.48	6.12	6.16	48730473
2008-09-25	6.23	6.47	6.20	6.28	39495501
2008-09-26	6.15	6.28	6.09	6.27	60883128
2008-09-29	6.15	6.26	5.89	6.03	106239852
2008-09-30	6.12	6.20	5.91	6.06	56031498
2008-10-01	6.00	6.06	5.77	5.90	55941291
2008-10-02	5.82	5.83	5.13	5.25	109821438
2008-10-03	5.36	5.75	5.27	5.30	83509245
2008-10-06	5.06	5.37	4.74	5.30	67264461
2008-10-07	5.31	5.43	5.05	5.11	60894099
2008-10-08	4.91	5.37	4.89	5.17	88394850
2008-10-09	5.27	5.47	4.91	4.99	63529110
2008-10-10	4.73	5.17	4.48	4.81	85644369
2008-10-13	4.99	5.54	4.93	5.54	46701261
2008-10-14	5.74	5.98	5.13	5.35	55886013
2008-10-15	5.29	5.29	4.64	4.76	90515079
2008-10-16	4.90	4.91	4.52	4.91	74458692
2008-10-17	4.86	5.16	4.75	4.81	52930989
2008-10-20	5.01	5.10	4.78	5.06	38891169
2008-10-21	5.05	5.19	4.91	5.01	38367531
2008-10-22	5.06	5.06	4.60	4.84	67050810
2008-10-23	4.89	5.02	4.52	4.86	66319551
2008-10-24	4.49	4.90	4.44	4.71	44269722
2008-10-27	4.63	4.84	4.52	4.52	57195135
2008-10-28	4.70	4.82	4.40	4.79	74946096
2008-10-29	4.79	5.25	4.67	4.82	66218049
2008-10-30	5.03	5.13	4.89	5.01	50412780
2008-10-31	5.00	5.26	4.90	5.08	47065716
2008-11-03	5.15	5.18	4.91	5.00	56020230
2008-11-04	5.13	5.26	5.03	5.21	66027168
2008-11-05	5.14	5.27	4.94	4.95	70908408
2008-11-06	4.89	4.98	4.68	4.74	67339962
2008-11-07	4.78	4.81	4.59	4.75	60055992
2008-11-10	4.86	4.89	4.75	4.82	46741518
2008-11-11	4.75	4.99	4.63	4.87	55865367
2008-11-12	4.78	4.86	4.58	4.62	61559982
2008-11-13	4.56	4.74	4.28	4.70	99584244
2008-11-14	4.62	4.66	4.31	4.31	66478644
2008-11-17	4.26	4.32	4.08	4.18	74643876
2008-11-18	4.17	4.28	3.91	4.00	84399732
2008-11-19	3.98	4.00	3.59	3.64	97217622
2008-11-20	3.63	3.77	3.41	3.53	105338700
2008-11-21	3.62	3.76	3.44	3.74	120098250
2008-11-24	3.82	3.99	3.68	3.88	72532323
2008-11-25	3.99	4.18	3.89	4.07	79472457
2008-11-26	3.99	4.24	3.91	4.17	56922390
2008-11-28	4.26	4.34	4.06	4.14	68783598
2008-12-01	4.03	4.03	3.74	3.75	66272697
2008-12-02	3.82	3.86	3.63	3.78	45865746
2008-12-03	3.69	3.87	3.62	3.84	46229625
2008-12-04	3.79	3.90	3.62	3.69	54970605
2008-12-05	3.60	3.82	3.52	3.79	55697598
2008-12-08	3.90	4.19	3.86	4.08	70976331
2008-12-09	4.03	4.03	3.73	3.79	58494042
2008-12-10	3.83	3.99	3.70	3.96	84382722
2008-12-11	3.88	4.00	3.76	3.80	45192897
2008-12-12	3.71	3.71	3.46	3.54	59852772
2008-12-15	3.57	3.66	3.41	3.49	41268636
2008-12-16	3.57	3.78	3.48	3.77	53535195
2008-12-17	3.77	4.00	3.70	3.92	54990864
2008-12-18	3.95	3.96	3.63	3.69	43730874
2008-12-19	3.74	3.74	3.48	3.51	72099117
2008-12-22	3.49	3.57	3.42	3.52	35249553
2008-12-23	3.54	3.56	3.40	3.47	47140218
2008-12-24	3.48	3.52	3.44	3.48	19636713
2008-12-26	3.54	3.54	3.45	3.50	20364552
2008-12-29	3.49	3.49	3.33	3.39	41540427
2008-12-30	3.42	3.50	3.35	3.50	33006141
2008-12-31	3.51	3.64	3.47	3.61	44009415
2009-01-02	3.62	3.89	3.61	3.85	48748743
2009-01-05	3.83	3.96	3.76	3.93	46649799
2009-01-06	3.95	4.09	3.95	4.08	46357128
2009-01-07	3.98	4.07	3.84	3.86	46893231
2009-01-08	3.85	3.94	3.84	3.91	33499134
2009-01-09	4.01	4.01	3.78	3.84	44052156
2009-01-12	3.83	3.83	3.53	3.58	51876981
2009-01-13	3.48	3.66	3.41	3.52	81382905
2009-01-14	3.46	3.46	3.29	3.34	73599102
2009-01-15	3.36	3.43	3.14	3.35	66667419
2009-01-16	3.41	3.46	3.24	3.31	39831444
2009-01-20	3.22	3.32	3.09	3.10	64424340
2009-01-21	3.11	3.30	3.09	3.23	80010999
2009-01-22	3.26	3.30	3.12	3.22	53455086
2009-01-23	3.16	3.27	3.11	3.20	47075940
2009-01-26	3.21	3.30	3.07	3.15	52103286
2009-01-27	3.18	3.32	3.13	3.30	65660409
2009-01-28	3.36	3.47	3.33	3.45	59530959
2009-01-29	3.42	3.42	3.28	3.30	43365105
2009-01-30	3.28	3.32	3.19	3.22	51077871
2009-02-02	3.14	3.23	3.11	3.20	50223060
2009-02-03	3.23	3.37	3.20	3.35	49340718
2009-02-04	3.32	3.46	3.32	3.37	45357579
2009-02-05	3.34	3.46	3.25	3.44	48156102
2009-02-06	3.47	3.72	3.43	3.64	72144522
2009-02-09	3.63	3.72	3.56	3.64	35355078
2009-02-10	3.60	3.64	3.37	3.41	47494602
2009-02-11	3.44	3.50	3.29	3.36	33366393
2009-02-12	3.30	3.30	3.12	3.26	52954326
2009-02-13	3.25	3.31	3.20	3.25	38064438
2009-02-17	3.18	3.18	3.01	3.05	56912382
2009-02-18	3.07	3.14	3.02	3.09	48114243
2009-02-19	3.01	3.08	2.89	2.92	98406801
2009-02-20	2.85	3.02	2.83	2.96	70166268
2009-02-23	3.00	3.02	2.75	2.77	58780098
2009-02-24	2.77	3.01	2.76	2.97	65915820
2009-02-25	2.89	2.94	2.78	2.82	85042314
2009-02-26	2.85	2.90	2.77	2.78	63582318
2009-02-27	2.71	2.83	2.67	2.74	73392714
2009-03-02	2.68	2.69	2.51	2.54	68451147
2009-03-03	2.57	2.63	2.50	2.54	64268577
2009-03-04	2.57	2.66	2.55	2.61	63102393
2009-03-05	2.56	2.56	2.37	2.49	106805034
2009-03-06	2.51	2.56	2.35	2.40	82830816
2009-03-09	2.37	2.42	2.30	2.32	72298989
2009-03-10	2.41	2.48	2.36	2.47	76369581
2009-03-11	2.50	2.54	2.45	2.50	43548120
2009-03-12	2.50	2.60	2.42	2.59	49074660
2009-03-13	2.63	2.66	2.54	2.58	59090058
2009-03-16	2.63	2.88	2.61	2.74	89274024
2009-03-17	2.74	2.79	2.64	2.79	67560210
2009-03-18	2.76	2.83	2.67	2.79	65014839
2009-03-19	2.82	2.91	2.76	2.79	53682795
2009-03-20	2.80	2.83	2.67	2.69	56151108
2009-03-23	2.76	3.02	2.76	3.02	82100511
2009-03-24	2.99	3.08	2.90	2.99	72522738
2009-03-25	3.03	3.05	2.76	2.87	65119617
2009-03-26	2.89	3.11	2.89	3.11	70616313
2009-03-27	3.13	3.13	3.01	3.05	52348500
2009-03-30	2.98	2.98	2.81	2.85	67520007
2009-03-31	2.88	2.93	2.82	2.87	56382462
2009-04-01	2.82	2.99	2.79	2.95	62706348
2009-04-02	3.02	3.28	3.00	3.24	108332217
2009-04-03	3.23	3.29	3.18	3.27	62631972
2009-04-06	3.24	3.24	3.10	3.19	50134491
2009-04-07	3.14	3.21	3.06	3.09	45921357
2009-04-08	3.10	3.19	3.09	3.18	60629022
2009-04-09	3.26	3.37	3.25	3.31	61699536
2009-04-13	3.28	3.28	3.17	3.21	58216149
2009-04-14	3.20	3.24	3.11	3.15	68248494
2009-04-15	3.34	3.52	3.28	3.40	119021283
2009-04-16	3.44	3.50	3.37	3.44	70684758
2009-04-17	3.45	3.57	3.38	3.49	72092484
2009-04-20	3.43	3.44	3.18	3.22	78804792
2009-04-21	3.19	3.31	3.14	3.25	131588496
2009-04-22	3.18	3.31	3.09	3.21	257817060
2009-04-23	3.27	3.42	3.25	3.41	104856408
2009-04-24	3.46	3.51	3.39	3.44	63604674
2009-04-27	3.39	3.41	3.25	3.28	57586104
2009-04-28	3.24	3.29	3.16	3.17	86865039
2009-04-29	3.21	3.37	3.19	3.31	90808596
2009-04-30	3.39	3.44	3.27	3.29	72188730
2009-05-01	3.28	3.49	3.19	3.40	103585824
2009-05-04	3.47	3.62	3.45	3.57	97214985
2009-05-05	3.59	3.62	3.44	3.48	67062348
2009-05-06	3.55	3.61	3.41	3.48	56628486
2009-05-07	3.51	3.57	3.33	3.36	64507959
2009-05-08	3.44	3.51	3.35	3.45	72176400
2009-05-11	3.36	3.40	3.17	3.18	96798807
2009-05-12	3.22	3.25	3.03	3.11	87490422
2009-05-13	3.07	3.08	2.97	3.00	79724025
2009-05-14	2.98	3.10	2.97	3.00	63205803
2009-05-15	3.00	3.12	3.00	3.07	77264127
2009-05-18	3.11	3.18	3.04	3.18	68600106
2009-05-19	3.21	3.25	3.17	3.18	46171161
2009-05-20	3.22	3.39	3.22	3.26	73217196
2009-05-21	3.21	3.21	3.08	3.12	49997223
2009-05-22	3.14	3.18	3.08	3.13	28287135
2009-05-26	3.11	3.34	3.11	3.32	91493262
2009-05-27	3.35	3.35	3.18	3.20	64155771
2009-05-28	3.21	3.29	3.13	3.27	59689728
2009-05-29	3.29	3.54	3.29	3.53	93146850
2009-06-01	3.60	3.83	3.56	3.75	137406080
2009-06-02	3.74	3.89	3.74	3.81	87519087
2009-06-03	3.74	3.80	3.57	3.64	68988816
2009-06-04	3.66	3.80	3.62	3.78	62379459
2009-06-05	3.87	3.89	3.72	3.77	63285147
2009-06-08	3.73	3.88	3.69	3.84	66747618
2009-06-09	3.97	3.99	3.86	3.92	66184767
2009-06-10	3.96	3.99	3.81	3.88	56174391
2009-06-11	3.88	3.96	3.82	3.87	45448839
2009-06-12	3.90	4.06	3.86	4.06	76302900
2009-06-15	4.00	4.04	3.73	3.80	74752407
2009-06-16	3.84	3.94	3.79	3.82	74932857
2009-06-17	3.82	3.85	3.68	3.76	57904461
2009-06-18	3.77	3.79	3.67	3.76	46700946
2009-06-19	3.79	3.90	3.77	3.84	67254237
2009-06-22	3.79	3.82	3.57	3.57	63073836
2009-06-23	3.57	3.65	3.51	3.63	58741659
2009-06-24	3.71	3.80	3.67	3.70	58125825
2009-06-25	3.68	3.95	3.67	3.92	64363806
2009-06-26	3.90	4.06	3.87	4.02	133468443
2009-06-29	4.05	4.05	3.83	3.86	65668176
2009-06-30	3.87	3.94	3.79	3.85	53044425
2009-07-01	3.86	3.99	3.83	3.85	48637530
2009-07-02	3.77	3.78	3.68	3.69	53299134
2009-07-06	3.60	3.63	3.55	3.62	57834333
2009-07-07	3.59	3.62	3.46	3.47	60066693
2009-07-08	3.48	3.53	3.36	3.49	65293884
2009-07-09	3.55	3.61	3.52	3.54	41503860
2009-07-10	3.53	3.58	3.49	3.56	33606873
2009-07-13	3.61	3.62	3.44	3.62	64067481
2009-07-14	3.78	3.89	3.75	3.87	89826894
2009-07-15	3.98	4.13	3.95	4.11	89611767
2009-07-16	4.08	4.14	4.03	4.12	59281497
2009-07-17	4.14	4.23	4.09	4.21	52050528
2009-07-20	4.23	4.38	4.22	4.33	68450715
2009-07-21	4.40	4.44	4.26	4.33	60440850
2009-07-22	4.27	4.46	4.22	4.39	61737480
2009-07-23	4.36	4.59	4.33	4.54	64806129
2009-07-24	4.51	4.55	4.42	4.52	42875010
2009-07-27	4.53	4.57	4.44	4.55	38509848
2009-07-28	4.48	4.54	4.35	4.41	49316112
2009-07-29	4.33	4.42	4.25	4.42	43270848
2009-07-30	4.50	4.61	4.48	4.50	46945890
2009-07-31	4.48	4.51	4.42	4.46	39159117
2009-08-03	4.54	4.71	4.52	4.66	65827377
2009-08-04	4.63	4.69	4.59	4.66	45154269
2009-08-05	4.69	4.71	4.53	4.59	35231886
2009-08-06	4.60	4.62	4.54	4.56	37277262
2009-08-07	4.68	4.99	4.64	4.93	85528620
2009-08-10	4.92	4.94	4.80	4.82	51793020
2009-08-11	4.77	4.97	4.72	4.91	51464313
2009-08-12	4.91	4.98	4.86	4.91	57619863
2009-08-13	4.94	4.99	4.86	4.98	43543251
2009-08-14	4.96	4.99	4.84	4.95	37144377
2009-08-17	4.80	4.83	4.67	4.76	47582442
2009-08-18	4.78	4.85	4.74	4.83	42461262
2009-08-19	4.77	4.88	4.72	4.80	32941053
2009-08-20	4.82	4.94	4.80	4.91	39740634
2009-08-21	4.95	5.04	4.90	5.01	36240795
2009-08-24	5.03	5.09	4.91	4.94	54465390
2009-08-25	5.00	5.09	4.93	4.94	44568675
2009-08-26	4.94	4.94	4.76	4.78	66876471
2009-08-27	4.77	4.86	4.64	4.83	53162118
2009-08-28	4.88	4.91	4.77	4.86	33942285
2009-08-31	4.81	4.81	4.68	4.72	40121865
2009-09-01	4.70	4.82	4.64	4.66	52281693
2009-09-02	4.64	4.69	4.57	4.64	33638922
2009-09-03	4.72	4.94	4.66	4.94	56655387
2009-09-04	4.93	5.08	4.86	5.03	38842731
2009-09-08	5.11	5.13	5.04	5.07	50243391
2009-09-09	5.10	5.29	5.06	5.21	66759651
2009-09-10	5.22	5.37	5.22	5.35	49512627
2009-09-11	5.41	5.43	5.13	5.21	78820380
2009-09-14	5.16	5.26	5.13	5.23	47361690
2009-09-15	5.15	5.23	5.05	5.20	59322717
2009-09-16	5.26	5.26	4.98	5.09	78364926
2009-09-17	5.06	5.09	4.96	5.01	65196693
2009-09-18	5.04	5.09	4.97	5.03	45611586
2009-09-21	4.98	5.15	4.95	5.05	53143623
2009-09-22	5.14	5.16	5.07	5.09	40917294
2009-09-23	5.12	5.14	4.96	4.96	44958411
2009-09-24	4.99	5.04	4.82	4.91	44092539
2009-09-25	4.88	4.91	4.72	4.76	46665459
2009-09-28	4.81	4.91	4.77	4.86	38894463
2009-09-29	4.88	4.89	4.76	4.79	32652207
2009-09-30	4.80	4.83	4.62	4.65	64578960
2009-10-01	4.66	4.71	4.62	4.64	54192906
2009-10-02	4.58	4.69	4.52	4.63	36724662
2009-10-05	4.66	4.75	4.60	4.73	45664632
2009-10-06	4.78	4.84	4.69	4.75	42746337
2009-10-07	4.71	4.77	4.67	4.76	32158620
2009-10-08	4.83	4.94	4.82	4.90	48636801
2009-10-09	4.92	4.94	4.87	4.94	48363876
2009-10-12	4.98	5.02	4.95	4.99	34531362
2009-10-13	5.01	5.02	4.87	4.92	43793271
2009-10-14	5.15	5.25	5.01	5.23	91751184
2009-10-15	5.19	5.25	5.11	5.18	38245437
2009-10-16	5.13	5.20	5.06	5.20	44018622
2009-10-19	5.21	5.22	5.17	5.20	36885654
2009-10-20	5.20	5.21	5.13	5.16	38775897
2009-10-21	5.15	5.24	5.04	5.05	43638966
2009-10-22	5.07	5.12	4.95	5.11	47504304
2009-10-23	5.04	5.05	4.78	4.81	85918815
2009-10-26	4.85	4.97	4.82	4.84	45322164
2009-10-27	4.83	4.88	4.69	4.73	53534196
2009-10-28	4.74	4.86	4.65	4.66	54981639
2009-10-29	4.73	4.83	4.70	4.80	38740185
2009-10-30	4.79	4.86	4.65	4.69	48141531
2009-11-02	4.70	4.85	4.69	4.76	51198822
2009-11-03	5.08	5.12	5.01	5.11	126754074
2009-11-04	5.13	5.15	5.03	5.05	57025701
2009-11-05	5.08	5.22	5.07	5.21	37545021
2009-11-06	5.15	5.35	5.15	5.30	44333262
2009-11-09	5.37	5.42	5.31	5.38	52210989
2009-11-10	5.34	5.39	5.28	5.31	34616700
2009-11-11	5.38	5.40	5.32	5.36	27714402
2009-11-12	5.40	5.45	5.34	5.37	41452398
2009-11-13	5.39	5.46	5.39	5.44	42168528
2009-11-16	5.47	5.54	5.46	5.51	47034837
2009-11-17	5.50	5.57	5.48	5.56	38085399
2009-11-18	5.54	5.56	5.50	5.56	26323335
2009-11-19	5.52	5.53	5.42	5.46	45173070
2009-11-20	5.37	5.42	5.35	5.40	38582379
2009-11-23	5.46	5.53	5.37	5.41	38874465
2009-11-24	5.38	5.41	5.31	5.33	36507744
2009-11-25	5.35	5.39	5.29	5.36	17054118
2009-11-27	5.21	5.32	5.17	5.28	17561754
2009-11-30	5.27	5.32	5.23	5.28	21019842
2009-12-01	5.32	5.49	5.32	5.42	34419087
2009-12-02	5.45	5.48	5.38	5.43	16001487
2009-12-03	5.44	5.45	5.35	5.36	22150503
2009-12-04	5.42	5.57	5.42	5.57	50734233
2009-12-07	5.57	5.57	5.45	5.45	33699141
2009-12-08	5.44	5.45	5.24	5.28	49249071
2009-12-09	5.28	5.29	5.21	5.27	22149657
2009-12-10	5.33	5.44	5.31	5.42	30653397
2009-12-11	5.44	5.52	5.43	5.44	28190925
2009-12-14	5.49	5.52	5.46	5.48	16971291
2009-12-15	5.43	5.55	5.42	5.51	22378032
2009-12-16	5.55	5.57	5.48	5.54	25233012
2009-12-17	5.47	5.48	5.33	5.38	31159854
2009-12-18	5.44	5.45	5.34	5.39	27474759
2009-12-21	5.44	5.52	5.43	5.46	16643475
2009-12-22	5.48	5.51	5.42	5.50	15595092
2009-12-23	5.50	5.55	5.46	5.55	10601388
2009-12-24	5.55	5.64	5.55	5.60	8413884
2009-12-28	5.57	5.60	5.46	5.51	18870552
2009-12-29	5.50	5.53	5.46	5.46	12790737
2009-12-30	5.45	5.47	5.42	5.46	12194388
2009-12-31	5.48	5.48	5.38	5.39	15323004
2010-01-04	5.44	5.46	5.36	5.43	25181514
2010-01-05	5.44	5.58	5.42	5.57	35913213
2010-01-06	5.58	5.63	5.54	5.59	29757096
2010-01-07	5.57	5.59	5.51	5.55	23381613
2010-01-08	5.53	5.87	5.52	5.82	54566217
2010-01-11	5.84	5.85	5.71	5.76	38002239
2010-01-12	5.70	5.70	5.58	5.63	33707016
2010-01-13	5.64	5.69	5.57	5.67	24794775
2010-01-14	5.67	5.70	5.56	5.62	22770459
2010-01-15	5.63	5.63	5.50	5.56	27163386
2010-01-19	5.60	5.64	5.54	5.61	40420584
2010-01-20	5.34	5.35	5.15	5.26	123794829
2010-01-21	5.24	5.29	5.02	5.04	107652708
2010-01-22	5.02	5.07	4.89	4.90	79910091
2010-01-25	4.97	5.03	4.89	4.99	57706182
2010-01-26	5.00	5.10	4.93	5.03	56123127
2010-01-27	5.01	5.09	4.99	5.06	48446289
2010-01-28	5.09	5.12	4.85	4.85	54922716
2010-01-29	4.90	4.91	4.73	4.76	46602990
2010-02-01	4.87	4.91	4.80	4.87	49893156
2010-02-02	4.89	4.96	4.87	4.94	32090130
2010-02-03	4.91	5.03	4.88	4.89	42611310
2010-02-04	4.85	4.85	4.70	4.70	54695421
2010-02-05	4.69	4.78	4.67	4.77	66296034
2010-02-08	4.78	4.87	4.71	4.72	41737095
2010-02-09	4.85	4.88	4.77	4.79	60440544
2010-02-10	4.79	4.82	4.74	4.79	31986891
2010-02-11	4.84	5.05	4.83	5.01	70304445
2010-02-12	4.94	5.00	4.91	4.99	46888407
2010-02-16	5.06	5.14	5.01	5.12	42340338
2010-02-17	5.17	5.17	5.05	5.12	36319905
2010-02-18	5.10	5.16	5.08	5.16	25282305
2010-02-19	5.16	5.24	5.13	5.20	33927849
2010-02-22	5.23	5.24	5.18	5.20	32789754
2010-02-23	5.18	5.24	5.14	5.22	46153179
2010-02-24	5.22	5.26	5.18	5.25	29478753
2010-02-25	5.18	5.29	5.14	5.28	41621364
2010-02-26	5.28	5.31	5.22	5.27	26194617
2010-03-01	5.31	5.37	5.29	5.37	28585890
2010-03-02	5.38	5.43	5.35	5.39	30943188
2010-03-03	5.29	5.41	5.27	5.33	33785865
2010-03-04	5.31	5.35	5.29	5.34	25967844
2010-03-05	5.37	5.45	5.37	5.44	28179558
2010-03-08	5.46	5.51	5.42	5.45	20457648
2010-03-09	5.43	5.56	5.43	5.50	29179044
2010-03-10	5.49	5.55	5.44	5.54	39426543
2010-03-11	5.51	5.66	5.51	5.63	41898591
2010-03-12	5.66	5.68	5.62	5.66	21463443
2010-03-15	5.65	5.69	5.62	5.68	26701875
2010-03-16	5.68	5.74	5.67	5.73	22989933
2010-03-17	5.73	5.76	5.66	5.69	23272065
2010-03-18	5.70	5.77	5.67	5.76	27640350
2010-03-19	5.80	5.83	5.68	5.72	33424884
2010-03-22	5.67	5.79	5.67	5.76	18254025
2010-03-23	5.77	5.78	5.64	5.75	28451979
2010-03-24	5.73	5.73	5.64	5.68	21192345
2010-03-25	5.75	5.81	5.68	5.69	30697704
2010-03-26	5.70	5.72	5.61	5.67	22098546
2010-03-29	5.71	5.76	5.67	5.72	18704403
2010-03-30	5.74	5.76	5.68	5.70	31312125
2010-03-31	5.69	5.71	5.62	5.66	31055535
2010-04-01	5.70	5.81	5.70	5.80	32611410
2010-04-05	5.84	5.91	5.75	5.85	27294741
2010-04-06	5.78	5.84	5.76	5.83	18759726
2010-04-07	5.85	5.85	5.73	5.77	35452566
2010-04-08	5.74	5.90	5.72	5.89	27036009
2010-04-09	5.91	5.94	5.81	5.88	23100273
2010-04-12	5.90	5.91	5.83	5.88	18897165
2010-04-13	5.87	5.94	5.81	5.92	47944692
2010-04-14	6.06	6.18	5.95	6.16	78152283
2010-04-15	6.14	6.19	6.09	6.14	33503670
2010-04-16	6.13	6.15	5.95	6.05	40461093
2010-04-19	6.02	6.04	5.97	6.02	38045988
2010-04-20	6.07	6.17	6.05	6.13	39865230
2010-04-21	6.13	6.22	6.09	6.17	34540668
2010-04-22	6.11	6.21	6.02	6.19	31669398
2010-04-23	6.21	6.32	6.19	6.31	33272586
2010-04-26	6.33	6.35	6.28	6.33	31769325
2010-04-27	6.32	6.37	6.17	6.19	43164873
2010-04-28	6.25	6.26	6.13	6.21	38976309
2010-04-29	6.26	6.40	6.23	6.36	34108893
2010-04-30	6.39	6.43	6.22	6.23	35763336
2010-05-03	6.28	6.44	6.25	6.39	31974192
2010-05-04	6.33	6.33	6.09	6.15	38833434
2010-05-05	6.06	6.08	5.95	5.98	46866267
2010-05-06	5.95	6.89	5.38	5.90	79239744
2010-05-07	5.86	5.99	5.74	5.85	73229193
2010-05-10	6.07	6.21	6.04	6.14	46645920
2010-05-11	6.07	6.25	6.07	6.18	25549866
2010-05-12	6.20	6.34	6.19	6.30	30016215
2010-05-13	6.29	6.32	6.20	6.22	15835050
2010-05-14	6.15	6.19	6.04	6.11	25485417
2010-05-17	6.12	6.17	5.92	6.07	27309186
2010-05-18	6.14	6.19	5.95	5.99	29953863
2010-05-19	5.93	6.01	5.74	5.90	42145209
2010-05-20	5.72	5.74	5.51	5.53	67507677
2010-05-21	5.44	5.72	5.36	5.68	53172558
2010-05-24	5.64	5.73	5.60	5.61	25952157
2010-05-25	5.40	5.62	5.37	5.61	42439122
2010-05-26	5.65	5.78	5.62	5.65	31946319
2010-05-27	5.73	5.85	5.66	5.85	37965627
2010-05-28	5.86	5.89	5.74	5.81	32006853
2010-06-01	5.80	5.91	5.67	5.73	28348407
2010-06-02	5.78	5.95	5.73	5.94	29513619
2010-06-03	6.00	6.00	5.82	5.89	47796831
2010-06-04	5.78	5.80	5.53	5.56	52781823
2010-06-07	5.57	5.59	5.40	5.41	47615949
2010-06-08	5.44	5.51	5.33	5.47	50572818
2010-06-09	5.52	5.66	5.44	5.47	55648089
2010-06-10	5.58	5.76	5.58	5.75	30963132
2010-06-11	5.68	5.80	5.66	5.79	16940880
2010-06-14	5.88	5.93	5.75	5.76	29975076
2010-06-15	5.83	5.96	5.81	5.96	25149195
2010-06-16	5.91	6.03	5.90	5.97	29297538
2010-06-17	6.02	6.12	5.94	6.11	42039342
2010-06-18	6.11	6.12	6.05	6.11	31787037
2010-06-21	6.18	6.29	6.18	6.22	40498083
2010-06-22	6.24	6.26	5.91	5.94	38210670
2010-06-23	5.96	5.98	5.83	5.93	28308267
2010-06-24	5.88	5.88	5.71	5.74	37083699
2010-06-25	5.77	5.83	5.70	5.81	33699618
2010-06-28	5.83	5.88	5.79	5.82	29997909
2010-06-29	5.69	5.71	5.49	5.55	50203197
2010-06-30	5.54	5.60	5.49	5.51	41931180
2010-07-01	5.54	5.60	5.34	5.46	48389418
2010-07-02	5.46	5.49	5.27	5.30	54516690
2010-07-06	5.42	5.45	5.22	5.28	57115566
2010-07-07	5.30	5.50	5.29	5.48	53479728
2010-07-08	5.52	5.65	5.50	5.64	72183420
2010-07-09	5.68	5.79	5.66	5.75	56437713
2010-07-12	5.77	5.85	5.72	5.83	65968920
2010-07-13	5.86	5.99	5.64	5.75	134612390
2010-07-14	5.72	5.84	5.67	5.77	71406648
2010-07-15	5.78	5.79	5.66	5.78	52956603
2010-07-16	5.74	5.76	5.51	5.57	73565433
2010-07-19	5.61	5.62	5.48	5.53	42049206
2010-07-20	5.44	5.64	5.44	5.62	45074655
2010-07-21	5.67	5.67	5.50	5.56	33717654
2010-07-22	5.65	5.81	5.65	5.75	36248553
2010-07-23	5.76	5.89	5.75	5.85	51239322
2010-07-26	5.86	6.03	5.83	5.98	38531547
2010-07-27	6.04	6.04	5.87	5.89	46890585
2010-07-28	5.86	5.89	5.79	5.86	33694137
2010-07-29	5.89	5.94	5.78	5.83	26429706
2010-07-30	5.77	5.88	5.73	5.86	27996894
2010-08-02	5.97	5.99	5.89	5.99	22528548
2010-08-03	5.96	6.01	5.88	5.97	19265949
2010-08-04	6.00	6.04	5.97	6.03	20431539
2010-08-05	6.00	6.07	5.97	6.07	23042997
2010-08-06	5.99	6.03	5.85	5.93	30544902
2010-08-09	5.95	6.00	5.92	5.99	23234823
2010-08-10	5.92	5.95	5.83	5.93	25592688
2010-08-11	5.81	5.83	5.60	5.67	37320048
2010-08-12	5.59	5.68	5.52	5.64	34456842
2010-08-13	5.61	5.67	5.60	5.60	23178069
2010-08-16	5.56	5.63	5.53	5.59	20747484
2010-08-17	5.65	5.76	5.65	5.70	22165749
2010-08-18	5.70	5.78	5.66	5.75	21443094
2010-08-19	5.72	5.72	5.52	5.59	25030764
2010-08-20	5.53	5.58	5.46	5.53	25562025
2010-08-23	5.53	5.54	5.40	5.40	30407094
2010-08-24	5.33	5.34	5.19	5.27	47846097
2010-08-25	5.22	5.34	5.17	5.31	29908809
2010-08-26	5.35	5.45	5.34	5.38	41910831
2010-08-27	5.40	5.56	5.36	5.53	34322085
2010-08-30	5.50	5.57	5.46	5.46	21658302
2010-08-31	5.42	5.58	5.41	5.54	34017291
2010-09-01	5.62	5.79	5.61	5.77	42340554
2010-09-02	5.78	5.88	5.73	5.87	31282038
2010-09-03	5.93	6.03	5.91	5.96	30899142
2010-09-07	5.94	6.00	5.90	5.94	28705671
2010-09-08	5.98	6.11	5.96	6.07	37596510
2010-09-09	6.13	6.14	5.95	6.00	29828826
2010-09-10	6.03	6.12	6.03	6.08	29511018
2010-09-13	6.16	6.17	6.10	6.12	16139565
2010-09-14	6.11	6.20	6.08	6.12	17590878
2010-09-15	6.13	6.20	6.11	6.17	21490605
2010-09-16	6.13	6.14	6.04	6.08	28408950
2010-09-17	6.10	6.16	6.07	6.10	50861430
2010-09-20	6.12	6.17	6.10	6.14	24923826
2010-09-21	6.15	6.31	6.14	6.23	30658734
2010-09-22	6.20	6.22	6.14	6.16	23193675
2010-09-23	6.10	6.14	6.02	6.04	20044413
2010-09-24	6.07	6.24	6.06	6.24	29447379
2010-09-27	6.23	6.25	6.20	6.20	15358185
2010-09-28	6.22	6.24	6.10	6.20	25877142
2010-09-29	6.16	6.22	6.13	6.18	21136788
2010-09-30	6.22	6.26	6.10	6.15	22689756
2010-10-01	6.18	6.19	6.06	6.13	24675273
2010-10-04	6.10	6.17	5.99	6.05	22871592
2010-10-05	6.13	6.26	6.11	6.23	22646250
2010-10-06	6.21	6.31	6.18	6.31	27100098
2010-10-07	6.33	6.34	6.25	6.30	30992256
2010-10-08	6.32	6.42	6.28	6.39	19017378
2010-10-11	6.42	6.55	6.40	6.46	41050989
2010-10-12	6.43	6.44	6.32	6.36	54195723
2010-10-13	6.63	6.68	6.55	6.63	98583597
2010-10-14	6.66	6.67	6.51	6.66	38632833
2010-10-15	6.73	6.74	6.57	6.62	28384452
2010-10-18	6.56	6.68	6.56	6.68	22200885
2010-10-19	6.57	6.64	6.50	6.57	37552959
2010-10-20	6.60	6.75	6.60	6.73	34571187
2010-10-21	6.73	6.76	6.63	6.73	29835477
2010-10-22	6.73	6.80	6.69	6.80	19299546
2010-10-25	6.85	6.90	6.80	6.80	35470485
2010-10-26	6.75	6.87	6.73	6.81	30421530
2010-10-27	6.74	6.74	6.62	6.72	37799001
2010-10-28	6.77	6.77	6.63	6.73	37904238
2010-10-29	6.73	6.86	6.69	6.83	29063196
2010-11-01	6.85	6.94	6.80	6.85	29377629
2010-11-02	6.90	6.94	6.89	6.93	25254387
2010-11-03	6.96	6.99	6.88	6.98	25571988
2010-11-04	7.05	7.17	6.92	6.95	331713750
2010-11-05	6.94	6.96	6.82	6.87	127979838
2010-11-08	6.85	6.94	6.84	6.91	46455876
2010-11-09	6.94	6.94	6.77	6.80	39747573
2010-11-10	6.77	6.86	6.76	6.86	41205798
2010-11-11	6.77	6.84	6.74	6.78	37261071
2010-11-12	6.70	6.82	6.68	6.76	33473547
2010-11-15	6.83	6.91	6.80	6.82	40475043
2010-11-16	6.78	6.79	6.66	6.70	36752085
2010-11-17	6.75	6.77	6.70	6.73	30242205
2010-11-18	6.81	6.89	6.80	6.86	32016456
2010-11-19	6.87	6.94	6.82	6.94	34687386
2010-11-22	6.89	6.94	6.81	6.87	22408092
2010-11-23	6.78	6.78	6.67	6.69	35585154
2010-11-24	6.78	6.89	6.77	6.88	36602118
2010-11-26	6.79	6.89	6.78	6.85	11354445
2010-11-29	6.82	6.88	6.75	6.86	28054863
2010-11-30	6.79	6.83	6.73	6.76	42145281
2010-12-01	6.87	7.02	6.86	6.99	39153051
2010-12-02	6.99	7.15	6.99	7.11	32287023
2010-12-03	7.06	7.16	7.06	7.16	22024575
2010-12-06	7.17	7.17	7.11	7.11	19874025
2010-12-07	7.17	7.20	7.10	7.12	26168319
2010-12-08	7.13	7.14	6.99	7.01	29363751
2010-12-09	7.08	7.13	7.05	7.10	14498280
2010-12-10	7.05	7.13	7.05	7.12	19723653
2010-12-13	7.15	7.15	7.07	7.09	22777020
2010-12-14	7.13	7.13	7.03	7.07	26001459
2010-12-15	7.05	7.14	7.00	7.01	22827024
2010-12-16	7.03	7.11	6.99	7.11	23763897
2010-12-17	7.11	7.12	7.00	7.07	36122814
2010-12-20	7.09	7.11	7.01	7.03	24367761
2010-12-21	7.06	7.14	7.04	7.11	18076284
2010-12-22	7.10	7.15	7.08	7.11	13224474
2010-12-23	7.10	7.14	7.05	7.08	12717225
2010-12-27	7.07	7.15	7.06	7.13	11067183
2010-12-28	7.15	7.15	7.11	7.15	9089811
2010-12-29	7.15	7.17	7.14	7.15	15378759
2010-12-30	7.16	7.19	7.13	7.16	11985723
2010-12-31	7.14	7.20	7.12	7.18	11414673
2011-01-03	7.23	7.36	7.22	7.29	35479701
2011-01-04	7.31	7.31	7.19	7.27	35997876
2011-01-05	7.23	7.33	7.22	7.32	23129109
2011-01-06	7.34	7.42	7.31	7.36	29366676
2011-01-07	7.39	7.56	7.39	7.53	52077420
2011-01-10	7.46	7.59	7.45	7.55	35956827
2011-01-11	7.64	7.64	7.51	7.56	28803663
2011-01-12	7.60	7.67	7.56	7.63	32364090
2011-01-13	7.64	7.71	7.62	7.70	36048105
2011-01-14	7.70	7.73	7.64	7.69	26484705
2011-01-18	7.69	7.72	7.64	7.66	33599655
2011-01-19	7.66	7.69	7.55	7.59	36984069
2011-01-20	7.46	7.58	7.42	7.53	49606614
2011-01-21	7.56	7.61	7.46	7.52	34120287
2011-01-24	7.52	7.55	7.49	7.52	33892299
2011-01-25	7.67	7.81	7.58	7.81	79277742
2011-01-26	7.87	7.94	7.82	7.89	51681276
2011-01-27	7.92	7.94	7.84	7.88	25936533
2011-01-28	7.90	7.93	7.69	7.70	32372208
2011-01-31	7.74	7.85	7.72	7.84	37550313
2011-02-01	7.92	8.00	7.90	7.99	27560331
2011-02-02	7.97	8.00	7.88	7.89	29058570
2011-02-03	7.87	7.93	7.72	7.72	34523334
2011-02-04	7.75	7.81	7.67	7.74	27325998
2011-02-07	7.75	7.90	7.75	7.86	28245528
2011-02-08	7.90	7.90	7.79	7.85	22005018
2011-02-09	7.81	7.91	7.78	7.89	19518768
2011-02-10	7.84	8.00	7.83	7.99	20182365
2011-02-11	7.96	8.16	7.96	8.14	26370945
2011-02-14	8.14	8.26	8.09	8.24	30987171
2011-02-15	8.21	8.29	8.18	8.24	32511402
2011-02-16	8.29	8.33	8.23	8.30	23038164
2011-02-17	8.28	8.33	8.24	8.32	20106090
2011-02-18	8.33	8.33	8.27	8.31	27729351
2011-02-22	8.22	8.27	8.08	8.10	27540459
2011-02-23	8.10	8.12	7.82	7.95	37115118
2011-02-24	7.89	8.05	7.87	7.99	27088038
2011-02-25	8.06	8.17	8.01	8.15	21956526
2011-02-28	8.20	8.32	8.19	8.30	27703611
2011-03-01	8.31	8.36	8.04	8.06	37239660
2011-03-02	8.08	8.22	8.06	8.20	24718257
2011-03-03	8.30	8.44	8.25	8.41	28650951
2011-03-04	8.40	8.41	8.22	8.33	23895189
2011-03-07	8.36	8.39	8.16	8.25	26831223
2011-03-08	8.28	8.43	8.24	8.41	21288492
2011-03-09	8.38	8.48	8.31	8.43	30278115
2011-03-10	8.31	8.34	8.17	8.29	37060074
2011-03-11	8.21	8.37	8.10	8.32	29380176
2011-03-14	8.28	8.36	8.17	8.27	25616772
2011-03-15	8.06	8.36	7.99	8.30	41427729
2011-03-16	8.29	8.35	8.12	8.19	42479487
2011-03-17	8.33	8.58	8.28	8.41	47945664
2011-03-18	8.53	8.55	8.44	8.47	31164129
2011-03-21	8.58	8.69	8.54	8.68	29470797
2011-03-22	8.69	8.77	8.66	8.71	40838103
2011-03-23	8.76	8.76	8.65	8.71	32382018
2011-03-24	8.76	8.80	8.73	8.77	31246713
2011-03-25	8.78	8.84	8.73	8.80	28078740
2011-03-28	8.84	8.92	8.81	8.86	21991491
2011-03-29	8.84	8.92	8.80	8.89	32744781
2011-03-30	8.94	8.94	8.62	8.62	55839537
2011-03-31	8.61	8.76	8.61	8.73	36948519
2011-04-01	8.81	8.88	8.78	8.82	34183098
2011-04-04	8.78	8.81	8.72	8.77	22812426
2011-04-05	8.73	8.75	8.62	8.63	27894618
2011-04-06	8.68	8.69	8.56	8.66	30864267
2011-04-07	8.71	8.71	8.61	8.66	28808829
2011-04-08	8.67	8.69	8.48	8.55	26597142
2011-04-11	8.55	8.58	8.44	8.47	22872843
2011-04-12	8.31	8.48	8.30	8.37	50348538
2011-04-13	8.42	8.48	8.34	8.46	35835327
2011-04-14	8.42	8.47	8.35	8.46	30659454
2011-04-15	8.48	8.55	8.42	8.52	32063409
2011-04-18	8.42	8.46	8.30	8.37	28567647
2011-04-19	8.42	8.46	8.38	8.45	37513359
2011-04-20	8.56	8.56	8.01	8.23	113989779
2011-04-21	8.31	8.41	8.28	8.29	46307133
2011-04-25	8.31	8.34	8.26	8.29	21307275
2011-04-26	8.35	8.55	8.33	8.51	36864819
2011-04-27	8.54	8.57	8.41	8.55	21099006
2011-04-28	8.59	8.74	8.57	8.68	39196557
2011-04-29	8.66	8.78	8.62	8.74	21440259
2011-05-02	8.82	8.83	8.71	8.74	20847213
2011-05-03	8.69	8.70	8.58	8.66	19823652
2011-05-04	8.67	8.71	8.51	8.54	37514259
2011-05-05	8.51	8.74	8.44	8.65	33673032
2011-05-06	8.77	8.81	8.69	8.73	26765622
2011-05-09	8.78	8.78	8.65	8.69	22229343
2011-05-10	8.72	8.80	8.70	8.79	25709076
2011-05-11	8.74	8.77	8.55	8.60	27426015
2011-05-12	8.60	8.63	8.51	8.55	23771763
2011-05-13	8.57	8.57	8.27	8.31	39254346
2011-05-16	8.28	8.39	8.27	8.27	30933108
2011-05-17	8.25	8.30	8.17	8.20	36186840
2011-05-18	8.22	8.39	8.16	8.38	29029086
2011-05-19	8.46	8.63	8.45	8.56	36550170
2011-05-20	8.56	8.64	8.49	8.60	31827150
2011-05-23	8.45	8.49	8.38	8.46	23502960
2011-05-24	8.48	8.50	8.39	8.41	22926717
2011-05-25	8.37	8.56	8.33	8.52	26895816
2011-05-26	8.46	8.62	8.41	8.58	18835596
2011-05-27	8.63	8.71	8.61	8.66	17295048
2011-05-31	8.74	8.81	8.66	8.81	30001689
2011-06-01	8.79	8.82	8.47	8.48	31552074
2011-06-02	8.54	8.61	8.46	8.59	25444485
2011-06-03	8.43	8.48	8.38	8.42	24397110
2011-06-06	8.38	8.47	8.29	8.30	26368839
2011-06-07	8.34	8.38	8.30	8.30	25726068
2011-06-08	8.27	8.28	8.13	8.22	26611776
2011-06-09	8.23	8.40	8.23	8.36	20418102
2011-06-10	8.33	8.35	8.16	8.16	25569900
2011-06-13	8.17	8.26	8.11	8.14	19487790
2011-06-14	8.26	8.31	8.24	8.27	25069626
2011-06-15	8.21	8.33	8.11	8.11	37427202
2011-06-16	8.21	8.24	8.03	8.10	32636652
2011-06-17	8.21	8.32	8.15	8.27	35113677
2011-06-20	8.28	8.42	8.24	8.37	27446091
2011-06-21	8.44	8.68	8.44	8.60	31701819
2011-06-22	8.68	8.77	8.51	8.52	26052798
2011-06-23	8.39	8.44	8.25	8.43	33528810
2011-06-24	8.46	8.48	8.27	8.33	49724805
2011-06-27	8.35	8.39	8.26	8.37	20447163
2011-06-28	8.41	8.53	8.35	8.50	18188610
2011-06-29	8.56	8.64	8.52	8.59	20428074
2011-06-30	8.63	8.83	8.59	8.74	21297432
2011-07-01	8.79	8.96	8.73	8.94	20627808
2011-07-05	8.87	8.91	8.76	8.83	16623288
2011-07-06	8.81	8.92	8.78	8.90	12875598
2011-07-07	9.00	9.02	8.93	9.00	24110430
2011-07-08	8.87	8.88	8.81	8.87	23452104
2011-07-11	8.75	8.77	8.59	8.65	23720085
2011-07-12	8.62	8.68	8.55	8.57	14062008
2011-07-13	8.62	8.76	8.59	8.62	15199179
2011-07-14	8.62	8.70	8.40	8.42	24742545
2011-07-15	8.45	8.47	8.30	8.44	23585589
2011-07-18	8.41	8.46	8.25	8.40	21801105
2011-07-19	8.45	8.51	8.36	8.49	25142520
2011-07-20	8.70	8.70	8.32	8.35	48074349
2011-07-21	8.42	8.57	8.39	8.50	30187173
2011-07-22	8.50	8.54	8.41	8.46	17472120
2011-07-25	8.35	8.56	8.34	8.49	20456433
2011-07-26	8.47	8.47	8.31	8.35	20818533
2011-07-27	8.31	8.35	8.20	8.23	28670478
2011-07-28	8.25	8.41	8.23	8.24	21481053
2011-07-29	8.16	8.25	7.92	8.19	24989352
2011-08-01	8.28	8.32	8.06	8.23	33741891
2011-08-02	8.12	8.21	7.82	7.82	43683243
2011-08-03	7.82	7.88	7.67	7.87	33102855
2011-08-04	7.74	7.80	7.34	7.34	50867259
2011-08-05	7.41	7.50	7.12	7.32	58649742
2011-08-08	6.81	7.16	6.67	6.86	79313478
2011-08-09	7.03	7.37	6.83	7.36	64676799
2011-08-10	7.23	7.46	7.12	7.18	55315884
2011-08-11	7.25	7.54	7.13	7.43	45514128
2011-08-12	7.70	7.70	7.48	7.53	37041522
2011-08-15	7.62	7.75	7.55	7.66	31595085
2011-08-16	7.59	7.66	7.44	7.47	40540836
2011-08-17	7.53	7.63	7.40	7.52	27472677
2011-08-18	7.15	7.29	6.91	7.06	50866221
2011-08-19	6.93	7.15	6.79	6.80	39789765
2011-08-22	7.00	7.00	6.70	6.73	37399668
2011-08-23	6.77	6.85	6.65	6.83	53564781
2011-08-24	6.82	7.02	6.77	7.00	42651267
2011-08-25	7.05	7.13	6.95	6.97	31502274
2011-08-26	6.92	7.19	6.78	7.15	28956801
2011-08-29	7.25	7.27	7.13	7.27	16003059
2011-08-30	7.27	7.35	7.21	7.30	25885902
2011-08-31	7.38	7.43	7.23	7.31	22215318
2011-09-01	7.28	7.40	7.17	7.18	20525928
2011-09-02	7.00	7.02	6.83	6.85	23488992
2011-09-06	6.66	6.80	6.59	6.79	28390791
2011-09-07	6.93	6.98	6.84	6.94	32557671
2011-09-08	6.88	6.89	6.71	6.73	32616138
2011-09-09	6.67	6.68	6.44	6.53	37029555
2011-09-12	6.42	6.51	6.32	6.50	32026056
2011-09-13	6.50	6.76	6.49	6.74	35578086
2011-09-14	6.78	6.95	6.56	6.87	26083749
2011-09-15	6.97	7.02	6.90	7.01	33992850
2011-09-16	7.05	7.15	7.00	7.14	38379090
2011-09-19	6.98	7.00	6.75	6.84	39070227
2011-09-20	6.91	6.94	6.74	6.74	23683878
2011-09-21	6.63	6.63	6.20	6.20	82932030
2011-09-22	5.95	6.31	5.90	6.20	82339251
2011-09-23	6.16	6.44	6.16	6.42	41048691
2011-09-26	6.51	6.51	6.26	6.35	48487290
2011-09-27	6.56	6.67	6.49	6.53	33404418
2011-09-28	6.55	6.56	6.28	6.30	33770010
2011-09-29	6.44	6.55	6.37	6.53	35339805
2011-09-30	6.37	6.42	6.22	6.22	29225940
2011-10-03	6.19	6.31	6.12	6.13	34336659
2011-10-04	6.03	6.41	5.94	6.40	46310151
2011-10-05	6.44	6.57	6.34	6.54	33797217
2011-10-06	6.51	6.77	6.41	6.74	38684883
2011-10-07	6.78	6.83	6.61	6.70	29517054
2011-10-10	6.83	6.96	6.80	6.96	18952353
2011-10-11	6.91	7.08	6.87	6.95	24738510
2011-10-12	7.04	7.19	6.96	7.04	25997418
2011-10-13	6.98	7.00	6.79	6.92	24258294
2011-10-14	7.03	7.09	6.94	7.04	19620633
2011-10-17	7.05	7.05	6.78	6.80	26352213
2011-10-18	6.79	7.18	6.75	7.11	37021884
2011-10-19	7.05	7.08	6.98	7.02	33010167
2011-10-20	7.04	7.16	6.97	7.07	35528625
2011-10-21	7.17	7.29	7.11	7.29	24803235
2011-10-24	7.33	7.35	7.21	7.29	30975408
2011-10-25	7.22	7.22	7.01	7.06	29604681
2011-10-26	7.16	7.19	7.03	7.14	27222405
2011-10-27	7.47	7.67	7.40	7.66	41438235
2011-10-28	7.54	7.71	7.48	7.70	33214194
2011-10-31	7.58	7.65	7.40	7.40	30808257
2011-11-01	7.01	7.34	7.01	7.16	47001768
2011-11-02	7.30	7.31	7.18	7.23	35642127
2011-11-03	7.32	7.33	7.18	7.28	36713181
2011-11-04	7.17	7.27	7.08	7.25	24319596
2011-11-07	7.24	7.35	7.18	7.31	22500942
2011-11-08	7.37	7.41	7.22	7.39	25463706
2011-11-09	7.21	7.24	7.04	7.06	26601984
2011-11-10	7.18	7.28	7.12	7.23	19970418
2011-11-11	7.33	7.51	7.30	7.50	22210212
2011-11-14	7.53	7.53	7.40	7.44	17794218
2011-11-15	7.41	7.50	7.34	7.45	16399464
2011-11-16	7.35	7.52	7.31	7.34	23169312
2011-11-17	7.32	7.33	7.09	7.15	23043183
2011-11-18	7.23	7.24	7.12	7.21	18896994
2011-11-21	7.05	7.10	6.94	6.98	24854100
2011-11-22	6.98	7.05	6.92	6.98	23257434
2011-11-23	6.91	6.91	6.73	6.74	24423258
2011-11-25	6.74	6.78	6.66	6.67	12602823
2011-11-28	6.87	6.91	6.80	6.89	20555373
2011-11-29	6.92	7.02	6.88	6.89	17913039
2011-11-30	7.14	7.25	7.09	7.24	26926821
2011-12-01	7.21	7.31	7.15	7.24	22718313
2011-12-02	7.35	7.41	7.19	7.22	29320008
2011-12-05	7.34	7.43	7.28	7.34	24028965
2011-12-06	7.36	7.39	7.19	7.28	19163469
2011-12-07	7.23	7.26	7.09	7.17	23070651
2011-12-08	7.12	7.15	6.99	7.01	27020844
2011-12-09	7.06	7.14	7.00	7.11	21441420
2011-12-12	7.04	7.05	6.89	6.97	14483628
2011-12-13	7.03	7.05	6.75	6.81	36820515
2011-12-14	6.75	6.78	6.65	6.68	35670783
2011-12-15	6.81	6.83	6.62	6.66	33187860
2011-12-16	6.73	6.84	6.71	6.80	53017158
2011-12-19	6.86	6.89	6.72	6.75	28124229
2011-12-20	6.85	7.00	6.84	6.98	21803487
2011-12-21	6.99	7.03	6.87	7.01	27271551
2011-12-22	7.02	7.05	6.98	7.03	28730832
2011-12-23	7.04	7.16	7.03	7.11	12925539
2011-12-27	7.11	7.18	7.08	7.08	10231005
2011-12-28	7.10	7.11	6.95	6.95	12902016
2011-12-29	6.98	7.03	6.92	7.01	12083358
2011-12-30	7.00	7.06	6.99	7.02	11366154
2012-01-03	7.20	7.41	7.18	7.35	33126885
2012-01-04	7.33	7.59	7.30	7.55	34852422
2012-01-05	7.49	7.63	7.42	7.59	34406487
2012-01-06	7.60	7.71	7.55	7.56	30716922
2012-01-09	7.61	7.69	7.52	7.68	22970154
2012-01-10	7.78	7.88	7.78	7.84	31145490
2012-01-11	7.77	7.89	7.75	7.83	22492299
2012-01-12	7.86	7.90	7.75	7.89	26621451
2012-01-13	7.78	7.78	7.45	7.65	38593689
2012-01-17	7.71	7.76	7.28	7.65	36095304
2012-01-18	7.62	7.71	7.58	7.62	26382567
2012-01-19	7.72	7.76	7.66	7.68	36507198
2012-01-20	7.69	7.71	7.58	7.61	25840407
2012-01-23	7.65	7.67	7.49	7.56	39751035
2012-01-24	7.37	7.37	7.20	7.28	73342095
2012-01-25	7.33	7.57	7.29	7.55	51338706
2012-01-26	7.58	7.70	7.58	7.66	46019481
2012-01-27	7.59	7.66	7.59	7.59	31437090
2012-01-30	7.50	7.60	7.48	7.56	27491862
2012-01-31	7.60	7.64	7.50	7.52	38068185
2012-02-01	7.61	7.73	7.54	7.55	39018018
2012-02-02	7.58	7.61	7.50	7.53	23535570
2012-02-03	7.64	7.77	7.62	7.72	28630050
2012-02-06	7.61	7.64	7.42	7.44	43385247
2012-02-07	7.42	7.44	7.32	7.38	41725254
2012-02-08	7.40	7.42	7.29	7.32	39108429
2012-02-09	7.35	7.50	7.32	7.43	39142737
2012-02-10	7.33	7.39	7.28	7.35	27852957
2012-02-13	7.45	7.45	7.26	7.31	36960147
2012-02-14	7.25	7.33	7.19	7.27	28426560
2012-02-15	7.27	7.30	7.01	7.06	44849289
2012-02-16	7.08	7.18	7.07	7.17	31844628
2012-02-17	7.24	7.32	7.18	7.20	28277931
2012-02-21	7.07	7.13	7.00	7.05	49056120
2012-02-22	7.02	7.14	7.02	7.11	32608002
2012-02-23	7.11	7.25	7.07	7.23	30414267
2012-02-24	7.23	7.32	7.21	7.22	26857098
2012-02-27	7.14	7.34	7.12	7.28	26101188
2012-02-28	7.29	7.30	7.16	7.17	26695614
2012-02-29	7.20	7.23	7.00	7.00	47617644
2012-03-01	7.04	7.10	7.00	7.03	35524320
2012-03-02	7.05	7.07	6.92	6.92	40449000
2012-03-05	6.92	6.94	6.76	6.82	33080091
2012-03-06	6.71	6.79	6.66	6.72	39567804
2012-03-07	6.75	6.79	6.71	6.75	26310465
2012-03-08	6.81	7.01	6.71	6.96	53905170
2012-03-09	6.98	7.02	6.87	6.97	34858389
2012-03-12	6.98	7.01	6.87	6.87	25679862
2012-03-13	6.81	6.95	6.79	6.94	36237366
2012-03-14	6.92	6.93	6.70	6.74	40389873
2012-03-15	6.75	7.32	6.74	7.31	96832557
2012-03-16	7.35	7.51	7.30	7.42	61855749
2012-03-19	7.39	7.43	7.34	7.36	23613522
2012-03-20	7.30	7.30	7.14	7.24	33091182
2012-03-21	7.25	7.28	7.18	7.25	20259801
2012-03-22	7.18	7.18	6.95	7.01	36088134
2012-03-23	7.05	7.08	6.94	7.06	29591661
2012-03-26	7.14	7.19	7.09	7.18	36422376
2012-03-27	7.21	7.39	7.19	7.35	43363857
2012-03-28	7.32	7.34	7.12	7.17	36108234
2012-03-29	7.11	7.20	7.00	7.20	47152380
2012-03-30	7.24	7.26	7.15	7.17	35169681
2012-04-02	7.11	7.43	7.10	7.37	40512426
2012-04-03	7.37	7.44	7.30	7.38	39435369
2012-04-04	7.32	7.53	7.32	7.50	53939778
2012-04-05	7.46	7.47	7.39	7.44	31577856
2012-04-09	7.24	7.31	7.22	7.23	29182254
2012-04-10	7.21	7.21	6.99	7.02	36044286
2012-04-11	7.14	7.16	7.07	7.10	19138512
2012-04-12	7.16	7.38	7.12	7.35	28622037
2012-04-13	7.34	7.38	7.25	7.31	26031981
2012-04-16	7.31	7.43	7.26	7.36	24873465
2012-04-17	7.32	7.54	7.27	7.48	46666731
2012-04-18	7.50	7.67	7.34	7.40	46561104
2012-04-19	7.41	7.43	7.12	7.19	45978039
2012-04-20	7.20	7.27	7.15	7.20	29586918
2012-04-23	7.12	7.18	7.04	7.16	25539870
2012-04-24	7.19	7.30	7.16	7.27	21511569
2012-04-25	7.33	7.43	7.30	7.39	29583327
2012-04-26	7.38	7.48	7.28	7.46	31691247
2012-04-27	7.50	7.53	7.41	7.46	16349748
2012-04-30	7.44	7.48	7.38	7.43	25025886
2012-05-01	7.45	7.66	7.44	7.56	22467465
2012-05-02	7.51	7.54	7.45	7.52	16395702
2012-05-03	7.58	7.67	7.48	7.49	19211352
2012-05-04	7.46	7.46	7.30	7.38	29369910
2012-05-07	7.35	7.41	7.29	7.33	14870823
2012-05-08	7.28	7.34	7.21	7.33	24246114
2012-05-09	7.22	7.31	7.19	7.22	26425524
2012-05-10	7.31	7.35	7.19	7.23	18913713
2012-05-11	7.16	7.29	7.16	7.22	15322527
2012-05-14	7.12	7.25	7.08	7.18	15030609
2012-05-15	7.17	7.25	7.14	7.17	18109812
2012-05-16	7.22	7.29	7.14	7.17	18168156
2012-05-17	7.16	7.23	6.99	7.01	25619028
2012-05-18	7.00	7.04	6.88	6.93	28783140
2012-05-21	6.95	7.12	6.93	7.11	15875532
2012-05-22	7.15	7.23	6.99	7.04	30460632
2012-05-23	6.98	7.19	6.93	7.16	19131339
2012-05-24	7.18	7.21	7.00	7.12	17721702
2012-05-25	7.13	7.17	7.03	7.12	18877071
2012-05-29	7.16	7.20	7.08	7.13	19832058
2012-05-30	7.04	7.07	6.94	6.96	18394047
2012-05-31	6.97	7.03	6.80	6.96	25670205
2012-06-01	6.82	6.88	6.73	6.77	26673069
2012-06-04	6.79	6.82	6.63	6.78	33510612
2012-06-05	6.72	6.83	6.70	6.78	19776597
2012-06-06	6.86	6.98	6.82	6.96	22110420
2012-06-07	7.09	7.18	6.98	7.00	20791908
2012-06-08	6.95	7.03	6.88	7.03	15821748
2012-06-11	7.13	7.15	6.99	6.99	18114345
2012-06-12	7.01	7.28	7.00	7.26	36189681
2012-06-13	7.22	7.36	7.19	7.25	21989940
2012-06-14	7.25	7.36	7.18	7.31	24280998
2012-06-15	7.38	7.46	7.35	7.43	26529522
2012-06-18	7.38	7.58	7.37	7.56	21342762
2012-06-19	7.59	7.64	7.53	7.55	23380242
2012-06-20	7.55	7.55	7.41	7.49	28146963
2012-06-21	7.51	7.53	7.33	7.37	22645362
2012-06-22	7.32	7.32	7.13	7.21	43931415
2012-06-25	7.11	7.14	7.02	7.10	19530744
2012-06-26	7.10	7.18	7.09	7.14	20270973
2012-06-27	7.18	7.29	7.10	7.28	25703277
2012-06-28	7.20	7.31	7.12	7.29	20347665
2012-06-29	7.43	7.46	7.38	7.45	22505787
2012-07-02	7.44	7.45	7.32	7.39	16290174
2012-07-03	7.42	7.45	7.38	7.41	14357727
2012-07-05	7.40	7.47	7.37	7.42	17984157
2012-07-06	7.35	7.48	7.34	7.47	16233798
2012-07-09	7.46	7.55	7.42	7.47	22065969
2012-07-10	7.50	7.58	7.35	7.41	24532014
2012-07-11	7.48	7.59	7.38	7.42	38275437
2012-07-12	7.43	7.45	7.30	7.37	27490941
2012-07-13	7.37	7.57	7.37	7.55	20798268
2012-07-16	7.52	7.57	7.46	7.53	14741853
2012-07-17	7.58	7.62	7.43	7.60	21124101
2012-07-18	7.60	7.65	7.44	7.54	36581595
2012-07-19	7.57	7.66	7.54	7.59	27525909
2012-07-20	7.54	7.54	7.42	7.46	23794932
2012-07-23	7.34	7.37	7.25	7.30	24621594
2012-07-24	7.26	7.34	7.16	7.22	26077233
2012-07-25	7.26	7.33	7.20	7.28	16359600
2012-07-26	7.40	7.47	7.36	7.42	18998268
2012-07-27	7.47	7.65	7.45	7.62	19686222
2012-07-30	7.60	7.67	7.57	7.63	14570742
2012-07-31	7.61	7.73	7.61	7.65	23857737
2012-08-01	7.70	7.74	7.50	7.50	24019278
2012-08-02	7.44	7.54	7.37	7.53	18679056
2012-08-03	7.66	7.74	7.61	7.70	19362504
2012-08-06	7.75	7.75	7.64	7.64	13668909
2012-08-07	7.65	7.68	7.60	7.61	22176768
2012-08-08	7.60	7.68	7.58	7.60	14661033
2012-08-09	7.55	7.58	7.50	7.55	17142702
2012-08-10	7.53	7.67	7.49	7.66	14592897
2012-08-13	7.66	7.67	7.60	7.63	15662361
2012-08-14	7.68	7.69	7.63	7.65	14542821
2012-08-15	7.64	7.74	7.62	7.67	15477063
2012-08-16	7.67	7.76	7.66	7.73	22167060
2012-08-17	7.75	7.80	7.73	7.80	15701751
2012-08-20	7.80	7.82	7.76	7.80	15157803
2012-08-21	7.80	7.83	7.74	7.75	16643310
2012-08-22	7.75	7.77	7.70	7.74	10966938
2012-08-23	7.71	7.73	7.58	7.61	14720499
2012-08-24	7.60	7.68	7.59	7.66	10055775
2012-08-27	7.67	7.70	7.59	7.59	13756119
2012-08-28	7.56	7.64	7.55	7.57	11480298
2012-08-29	7.58	7.58	7.48	7.53	11603220
2012-08-30	7.50	7.50	7.44	7.47	10512420
2012-08-31	7.51	7.55	7.46	7.49	13338429
2012-09-04	7.38	7.41	7.22	7.24	28537938
2012-09-05	7.24	7.25	7.11	7.13	25121532
2012-09-06	7.17	7.37	7.16	7.35	22616760
2012-09-07	7.35	7.44	7.31	7.44	22916421
2012-09-10	7.42	7.50	7.39	7.43	14100132
2012-09-11	7.44	7.58	7.44	7.55	13140906
2012-09-12	7.60	7.62	7.51	7.61	15574662
2012-09-13	7.61	7.70	7.53	7.68	23945826
2012-09-14	7.71	7.76	7.69	7.72	21318867
2012-09-17	7.71	7.76	7.67	7.75	19078710
2012-09-18	7.71	7.72	7.60	7.67	15017376
2012-09-19	7.54	7.62	7.50	7.60	20501631
2012-09-20	7.24	7.40	7.12	7.16	78354780
2012-09-21	7.24	7.24	7.04	7.04	41116806
2012-09-24	7.00	7.16	6.96	7.12	33865257
2012-09-25	7.15	7.21	7.03	7.06	29219289
2012-09-26	7.02	7.05	6.98	7.00	20913639
2012-09-27	7.05	7.08	6.98	7.04	13473528
2012-09-28	7.00	7.00	6.88	6.92	32227011
2012-10-01	6.93	7.00	6.92	6.94	21175800
2012-10-02	6.97	7.01	6.88	6.90	28276608
2012-10-03	6.97	7.07	6.93	7.06	30518406
2012-10-04	7.11	7.16	7.07	7.10	17939946
2012-10-05	7.14	7.19	7.12	7.14	14092395
2012-10-08	7.12	7.24	7.10	7.20	17542602
2012-10-09	7.18	7.24	7.06	7.07	23200113
2012-10-10	7.09	7.12	6.97	7.03	23587932
2012-10-11	7.09	7.13	7.05	7.05	16024614
2012-10-12	7.08	7.15	7.02	7.10	15189249
2012-10-15	7.12	7.16	7.06	7.15	15872307
2012-10-16	7.18	7.25	7.15	7.21	28333941
2012-10-17	7.00	7.14	6.86	7.06	62599830
2012-10-18	7.02	7.15	7.00	7.12	45243150
2012-10-19	7.10	7.12	7.01	7.03	29164881
2012-10-22	7.03	7.14	7.01	7.10	22736553
2012-10-23	6.99	7.16	6.99	7.10	27386553
2012-10-24	7.13	7.14	6.83	6.86	45254661
2012-10-25	6.92	6.94	6.82	6.86	35769936
2012-10-26	6.86	6.92	6.82	6.85	34756431
2012-10-31	6.90	6.93	6.81	6.82	31458807
2012-11-01	6.83	6.95	6.82	6.94	46216014
2012-11-02	7.00	7.03	6.88	6.89	30037425
2012-11-05	6.86	6.93	6.85	6.90	21053931
2012-11-06	6.91	6.97	6.88	6.95	27140463
2012-11-07	6.76	6.85	6.72	6.74	40998342
2012-11-08	6.75	6.79	6.68	6.68	29465967
2012-11-09	6.67	6.70	6.61	6.63	55547454
2012-11-12	6.65	6.71	6.62	6.65	18212055
2012-11-13	6.62	6.73	6.62	6.63	20001840
2012-11-14	6.65	6.68	6.51	6.53	28897299
2012-11-15	6.52	6.56	6.40	6.46	25189146
2012-11-16	6.48	6.48	6.29	6.34	46421661
2012-11-19	6.40	6.56	6.39	6.56	25471017
2012-11-20	6.54	6.56	6.46	6.51	18443292
2012-11-21	6.52	6.52	6.44	6.46	16119051
2012-11-23	6.48	6.57	6.45	6.57	16383402
2012-11-26	6.54	6.67	6.53	6.67	27887775
2012-11-27	6.69	6.76	6.64	6.67	31344315
2012-11-28	6.62	6.63	6.52	6.59	32072892
2012-11-29	6.62	6.65	6.54	6.61	25349211
2012-11-30	6.61	6.65	6.55	6.59	28719426
2012-12-03	6.62	6.64	6.50	6.52	21432546
2012-12-04	6.50	6.59	6.50	6.55	21037833
2012-12-05	6.57	6.76	6.57	6.72	35438124
2012-12-06	6.76	6.77	6.66	6.75	27482310
2012-12-07	6.73	6.75	6.60	6.64	41614716
2012-12-10	6.61	6.68	6.59	6.64	28433850
2012-12-11	6.69	6.69	6.53	6.53	32114379
2012-12-12	6.55	6.58	6.47	6.55	49299429
2012-12-13	6.55	6.64	6.53	6.58	24446643
2012-12-14	6.60	6.68	6.57	6.59	25794627
2012-12-17	6.62	6.67	6.57	6.64	18128280
2012-12-18	6.65	6.76	6.63	6.75	26809026
2012-12-19	6.74	6.75	6.65	6.67	30351066
2012-12-20	6.69	6.73	6.67	6.70	32683869
2012-12-21	6.59	6.68	6.59	6.65	38126397
2012-12-24	6.64	6.65	6.59	6.62	9914640
2012-12-26	6.63	6.65	6.55	6.57	15636873
2012-12-27	6.58	6.58	6.48	6.54	25639062
2012-12-28	6.50	6.55	6.47	6.48	13586058
2012-12-31	6.47	6.58	6.45	6.58	19175763
2013-01-02	6.70	6.80	6.68	6.72	37580625
2013-01-03	6.71	6.89	6.70	6.79	22813266
2013-01-04	6.83	7.01	6.80	6.98	27744042
2013-01-07	6.94	6.94	6.81	6.82	32983239
2013-01-08	6.82	6.84	6.77	6.84	25380537
2013-01-09	6.86	6.92	6.82	6.85	24559161
2013-01-10	6.81	6.86	6.67	6.85	62104494
2013-01-11	6.88	6.89	6.76	6.85	20559465
2013-01-14	6.84	6.93	6.82	6.88	19748151
2013-01-15	6.86	6.94	6.86	6.93	16285248
2013-01-16	6.91	6.97	6.90	6.94	14442894
2013-01-17	6.97	6.99	6.88	6.96	23995698
2013-01-18	6.89	7.06	6.87	6.97	46002297
2013-01-22	6.97	7.00	6.86	6.94	38166069
2013-01-23	7.08	7.28	7.02	7.23	54919065
2013-01-24	7.27	7.41	7.27	7.36	44723733
2013-01-25	7.39	7.48	7.30	7.41	34972593
2013-01-28	7.45	7.47	7.38	7.44	24038433
2013-01-29	7.46	7.56	7.41	7.51	28117176
2013-01-30	7.49	7.52	7.36	7.38	28190385
2013-01-31	7.35	7.41	7.28	7.34	22306638
2013-02-01	7.41	7.41	7.24	7.31	28581069
2013-02-04	7.26	7.32	7.20	7.22	22862094
2013-02-05	7.25	7.26	7.20	7.21	19263078
2013-02-06	7.20	7.25	7.17	7.19	25345566
2013-02-07	7.19	7.24	7.15	7.24	18095634
2013-02-08	7.24	7.32	7.22	7.32	22852011
2013-02-11	7.45	7.58	7.42	7.55	46467528
2013-02-12	7.57	7.57	7.48	7.55	24012213
2013-02-13	7.58	7.65	7.56	7.62	20135184
2013-02-14	7.61	7.65	7.59	7.64	16241328
2013-02-15	7.67	7.67	7.57	7.60	22355850
2013-02-19	7.61	7.69	7.58	7.69	23487045
2013-02-20	7.69	7.70	7.58	7.61	24341940
2013-02-21	7.58	7.59	7.48	7.52	19749399
2013-02-22	7.54	7.65	7.50	7.62	18190044
2013-02-25	7.66	7.68	7.41	7.41	24893205
2013-02-26	7.42	7.44	7.28	7.38	28872711
2013-02-27	7.37	7.64	7.37	7.60	28767222
2013-02-28	7.62	7.69	7.56	7.65	23161137
2013-03-01	7.62	7.68	7.57	7.66	20738769
2013-03-04	7.62	7.73	7.60	7.72	25066992
2013-03-05	7.76	7.91	7.74	7.86	24896793
2013-03-06	7.90	7.93	7.70	7.73	29432952
2013-03-07	7.73	7.77	7.54	7.57	39653172
2013-03-08	7.63	7.72	7.58	7.66	36080928
2013-03-11	7.67	7.83	7.67	7.78	25643265
2013-03-12	7.77	7.83	7.72	7.79	26596533
2013-03-13	7.79	7.86	7.74	7.86	21585750
2013-03-14	7.88	7.96	7.85	7.95	24596190
2013-03-15	7.93	8.09	7.92	8.01	35964318
2013-03-18	7.93	8.10	7.92	7.98	21484863
2013-03-19	8.00	8.03	7.88	7.98	21473142
2013-03-20	8.03	8.11	7.97	8.10	26023860
2013-03-21	8.07	8.07	7.93	7.97	23383104
2013-03-22	8.02	8.05	7.98	8.01	12336150
2013-03-25	8.05	8.09	7.95	7.96	15064377
2013-03-26	7.98	8.06	7.98	8.05	17706891
2013-03-27	8.02	8.14	7.97	8.12	23220153
2013-03-28	8.15	8.22	8.11	8.21	18355839
2013-04-01	8.21	8.23	8.03	8.07	17076486
2013-04-02	8.10	8.18	8.04	8.06	22223799
2013-04-03	8.03	8.10	7.94	7.98	25224477
2013-04-04	7.98	7.99	7.85	7.92	21008886
2013-04-05	7.81	7.97	7.75	7.95	19644738
2013-04-08	7.89	8.00	7.89	7.98	17612247
2013-04-09	7.98	8.03	7.86	7.97	22764498
2013-04-10	7.99	8.09	7.97	8.08	13539756
2013-04-11	8.11	8.13	8.06	8.09	17481609
2013-04-12	8.11	8.22	8.09	8.17	22307796
2013-04-15	8.12	8.13	7.82	7.82	25249584
2013-04-16	7.91	8.14	7.88	8.05	36378903
2013-04-17	7.96	8.02	7.77	7.84	37455684
2013-04-18	7.88	7.99	7.85	7.92	31869726
2013-04-19	7.94	7.95	7.84	7.90	23026254
2013-04-22	7.93	7.97	7.83	7.93	16502520
2013-04-23	7.99	8.01	7.89	7.93	18082041
2013-04-24	7.95	8.01	7.87	8.00	16787892
2013-04-25	8.04	8.14	8.00	8.10	19844460
2013-04-26	8.13	8.15	8.06	8.12	14636922
2013-04-29	8.16	8.23	8.10	8.20	14777184
2013-04-30	8.19	8.20	8.12	8.20	15218691
2013-05-01	8.18	8.20	8.01	8.02	18383595
2013-05-02	8.04	8.18	8.04	8.10	11844759
2013-05-03	8.20	8.33	8.20	8.27	16924110
2013-05-06	8.27	8.42	8.27	8.41	20170563
2013-05-07	8.42	8.44	8.37	8.44	14790990
2013-05-08	8.43	8.55	8.37	8.54	18409521
2013-05-09	8.54	8.58	8.45	8.48	23838228
2013-05-10	8.49	8.51	8.41	8.48	18671682
2013-05-13	8.44	8.48	8.36	8.44	14509359
2013-05-14	8.45	8.60	8.43	8.59	19563324
2013-05-15	8.55	8.67	8.52	8.63	15436776
2013-05-16	8.62	8.65	8.53	8.57	15063627
2013-05-17	8.59	8.67	8.55	8.64	16682091
2013-05-20	8.63	8.73	8.63	8.71	12945054
2013-05-21	8.74	8.79	8.70	8.71	12271899
2013-05-22	8.72	8.77	8.56	8.59	17371863
2013-05-23	8.45	8.47	8.38	8.45	21615285
2013-05-24	8.41	8.52	8.37	8.50	12665412
2013-05-28	8.61	8.66	8.40	8.43	31289001
2013-05-29	8.35	8.51	8.28	8.40	26039433
2013-05-30	8.43	8.55	8.42	8.49	12776697
2013-05-31	8.44	8.61	8.40	8.40	20149506
2013-06-03	8.43	8.47	8.29	8.39	17182203
2013-06-04	8.39	8.48	8.24	8.25	29446005
2013-06-05	8.21	8.22	8.07	8.07	26335158
2013-06-06	8.08	8.25	8.04	8.24	27861477
2013-06-07	8.32	8.45	8.28	8.34	22617108
2013-06-10	8.39	8.44	8.34	8.36	20471817
2013-06-11	8.29	8.40	8.24	8.26	19580664
2013-06-12	8.35	8.37	8.26	8.28	21712896
2013-06-13	8.27	8.37	8.25	8.35	20505561
2013-06-14	8.37	8.48	8.31	8.31	22036659
2013-06-17	8.36	8.37	8.21	8.28	24453672
2013-06-18	8.29	8.43	8.26	8.43	13676418
2013-06-19	8.42	8.45	8.20	8.20	22361163
2013-06-20	8.09	8.09	7.93	7.99	37434351
2013-06-21	8.04	8.04	7.78	7.82	47024049
2013-06-24	7.74	7.75	7.47	7.55	41358300
2013-06-25	7.63	7.74	7.60	7.71	27750657
2013-06-26	7.80	7.85	7.66	7.74	27889878
2013-06-27	7.79	7.86	7.74	7.82	18203562
2013-06-28	7.81	7.85	7.72	7.73	26347809
2013-07-01	7.78	7.83	7.70	7.74	18315711
2013-07-02	7.72	7.80	7.65	7.70	26296371
2013-07-03	7.67	7.70	7.63	7.68	8404323
2013-07-05	7.73	7.78	7.67	7.75	16090089
2013-07-08	7.79	7.80	7.70	7.76	14773284
2013-07-09	7.83	8.05	7.82	8.02	30125700
2013-07-10	8.02	8.03	7.92	7.97	19697370
2013-07-11	8.15	8.17	8.04	8.13	16955784
2013-07-12	8.10	8.26	8.09	8.12	17334222
2013-07-15	8.14	8.22	8.09	8.11	26214609
2013-07-16	8.14	8.24	8.10	8.21	21510318
2013-07-17	8.38	8.40	8.18	8.37	33709671
2013-07-18	8.37	8.60	8.35	8.52	30317247
2013-07-19	8.52	8.57	8.43	8.46	20927367
2013-07-22	8.47	8.54	8.42	8.44	13382640
2013-07-23	8.47	8.48	8.41	8.42	14756034
2013-07-24	8.43	8.45	8.25	8.31	18471993
2013-07-25	8.30	8.34	8.23	8.32	13646586
2013-07-26	8.27	8.29	8.14	8.23	21359877
2013-07-29	8.22	8.28	8.20	8.22	14960505
2013-07-30	8.28	8.28	8.19	8.24	12688350
2013-07-31	8.23	8.34	8.23	8.27	20300589
2013-08-01	8.35	8.51	8.32	8.48	21284715
2013-08-02	8.89	8.89	8.54	8.68	71716239
2013-08-05	8.75	8.75	8.57	8.62	31539054
2013-08-06	8.59	8.62	8.44	8.54	26179341
2013-08-07	8.50	8.50	8.42	8.47	23400645
2013-08-08	8.52	8.66	8.51	8.61	20756631
2013-08-09	8.61	8.62	8.49	8.57	18815382
2013-08-12	8.51	8.56	8.45	8.47	19710705
2013-08-13	8.47	8.50	8.38	8.44	17499183
2013-08-14	8.40	8.46	8.39	8.43	16775886
2013-08-15	8.35	8.43	8.26	8.39	16308447
2013-08-16	8.39	8.41	8.29	8.39	13483647
2013-08-19	8.36	8.38	8.29	8.30	11484492
2013-08-20	8.32	8.34	8.25	8.27	17058372
2013-08-21	8.26	8.28	8.19	8.21	14672076
2013-08-22	8.23	8.42	8.20	8.39	11503101
2013-08-23	8.42	8.47	8.36	8.45	13467270
2013-08-26	8.46	8.54	8.45	8.48	17369085
2013-08-27	8.39	8.41	8.27	8.27	18186444
2013-08-28	8.22	8.27	8.16	8.24	13446690
2013-08-29	8.22	8.31	8.18	8.28	10486194
2013-08-30	8.29	8.30	8.15	8.20	12928941
2013-09-03	8.31	8.34	8.23	8.30	19540539
2013-09-04	8.30	8.51	8.30	8.43	19630626
2013-09-05	8.42	8.50	8.42	8.48	8966181
2013-09-06	8.50	8.56	8.46	8.48	13132773
2013-09-09	8.51	8.59	8.46	8.55	12855129
2013-09-10	8.62	8.69	8.59	8.69	17054262
2013-09-11	8.69	8.72	8.66	8.72	11471991
2013-09-12	8.71	8.71	8.54	8.60	20409795
2013-09-13	8.61	8.69	8.58	8.69	13838595
2013-09-16	8.79	8.84	8.71	8.74	15402276
2013-09-17	8.68	8.74	8.52	8.74	24412443
2013-09-18	8.76	8.92	8.70	8.90	24325923
2013-09-19	8.92	8.97	8.85	8.92	17717637
2013-09-20	8.93	8.96	8.78	8.81	19660641
2013-09-23	8.80	8.80	8.70	8.73	17137272
2013-09-24	8.73	8.79	8.61	8.69	22119222
2013-09-25	8.70	8.74	8.63	8.65	15483534
2013-09-26	8.67	8.70	8.62	8.66	12068661
2013-09-27	8.62	8.69	8.55	8.62	17299728
2013-09-30	8.52	8.64	8.49	8.58	15698235
2013-10-01	8.58	8.75	8.58	8.72	14525226
2013-10-02	8.66	8.70	8.57	8.69	16733724
2013-10-03	8.67	8.68	8.49	8.56	14824296
2013-10-04	8.42	8.55	8.35	8.52	20740515
2013-10-07	8.47	8.53	8.42	8.45	16613331
2013-10-08	8.46	8.53	8.36	8.42	25048497
2013-10-09	8.44	8.53	8.40	8.49	18548949
2013-10-10	8.58	8.69	8.57	8.69	16015710
2013-10-11	8.69	8.69	8.58	8.61	26027397
2013-10-14	8.59	8.70	8.58	8.67	21739857
2013-10-15	8.67	8.73	8.65	8.70	21616323
2013-10-16	8.74	8.74	8.46	8.63	32382873
2013-10-17	8.57	8.57	8.43	8.46	33588528
2013-10-18	8.49	8.58	8.47	8.57	28298757
2013-10-21	8.55	8.68	8.53	8.68	16749213
2013-10-22	8.69	8.76	8.67	8.70	12665343
2013-10-23	8.72	8.80	8.68	8.72	24835947
2013-10-24	8.74	8.82	8.68	8.82	18784953
2013-10-25	8.81	8.87	8.77	8.87	13141815
2013-10-28	8.88	8.94	8.84	8.90	14617080
2013-10-29	8.91	8.95	8.86	8.89	13684134
2013-10-30	8.88	8.91	8.71	8.73	20951310
2013-10-31	8.75	8.77	8.66	8.69	17482641
2013-11-01	8.70	8.79	8.69	8.76	12313494
2013-11-04	8.83	8.88	8.78	8.83	15555960
2013-11-05	8.81	8.84	8.77	8.82	12989955
2013-11-06	8.82	8.85	8.73	8.75	20112135
2013-11-07	8.78	8.88	8.73	8.74	15732657
2013-11-08	8.75	8.88	8.74	8.87	18287130
2013-11-11	8.87	8.98	8.83	8.98	17417628
2013-11-12	8.95	8.97	8.88	8.93	14137857
2013-11-13	8.89	8.96	8.86	8.96	13797474
2013-11-14	9.00	9.05	8.98	9.00	22248900
2013-11-15	9.01	9.03	8.94	9.00	22679145
2013-11-18	9.02	9.16	9.01	9.08	19993716
2013-11-19	9.06	9.08	8.92	8.97	18769605
2013-11-20	8.98	9.00	8.92	8.97	13914123
2013-11-21	8.98	9.03	8.92	9.02	13915074
2013-11-22	9.02	9.12	9.00	9.12	11792409
2013-11-25	9.11	9.18	9.11	9.13	9382683
2013-11-26	9.09	9.11	9.01	9.04	13938747
2013-11-27	9.07	9.12	9.03	9.10	9065760
2013-11-29	9.10	9.15	9.07	9.09	6752604
2013-12-02	9.09	9.19	9.09	9.11	11715831
2013-12-03	9.12	9.22	9.09	9.14	19863465
2013-12-04	9.09	9.18	9.01	9.07	13859640
2013-12-05	9.08	9.23	9.07	9.19	17590413
2013-12-06	9.26	9.30	9.22	9.25	15195174
2013-12-09	9.28	9.38	9.28	9.36	12645651
2013-12-10	9.34	9.42	9.33	9.33	14344239
2013-12-11	9.32	9.33	9.11	9.12	18642201
2013-12-12	9.08	9.15	9.08	9.09	12762873
2013-12-13	9.14	9.29	9.13	9.19	18828621
2013-12-16	9.24	9.31	9.24	9.28	21066213
2013-12-17	9.31	9.32	9.18	9.22	12766659
2013-12-18	9.24	9.34	9.13	9.31	27085785
2013-12-19	9.29	9.32	9.26	9.29	20485191
2013-12-20	9.28	9.42	9.26	9.36	28884276
2013-12-23	9.43	9.47	9.39	9.41	9664449
2013-12-24	9.43	9.46	9.42	9.45	4771218
2013-12-26	9.46	9.50	9.44	9.48	7723314
2013-12-27	9.51	9.52	9.41	9.43	9129846
2013-12-30	9.44	9.49	9.42	9.45	11165529
2013-12-31	9.48	9.60	9.48	9.59	12075567
2014-01-02	9.54	9.56	9.40	9.42	13457094
2014-01-03	9.42	9.59	9.42	9.48	13897749
2014-01-06	9.52	9.58	9.36	9.41	15219663
2014-01-07	9.43	9.48	9.40	9.45	11528490
2014-01-08	9.42	9.47	9.35	9.41	15071928
2014-01-09	9.43	9.56	9.41	9.55	13744074
2014-01-10	9.59	9.65	9.54	9.63	13728495
2014-01-13	9.61	9.66	9.44	9.48	20570064
2014-01-14	9.54	9.66	9.47	9.63	24035046
2014-01-15	9.65	9.75	9.61	9.74	36190668
2014-01-16	9.15	9.17	8.92	9.08	82093632
2014-01-17	9.13	9.13	9.02	9.08	35179707
2014-01-21	9.12	9.17	8.97	9.01	28713168
2014-01-22	9.07	9.13	9.05	9.07	23527668
2014-01-23	9.06	9.11	8.96	9.01	25810518
2014-01-24	8.91	8.95	8.73	8.73	28188948
2014-01-27	8.70	8.79	8.63	8.71	22274922
2014-01-28	8.73	8.90	8.73	8.84	14726313
2014-01-29	8.73	8.79	8.67	8.71	21858300
2014-01-30	8.80	8.96	8.79	8.92	16594362
2014-01-31	8.80	9.02	8.76	8.97	22281387
2014-02-03	8.98	9.02	8.61	8.67	28647030
2014-02-04	8.69	8.85	8.67	8.78	26089659
2014-02-05	8.76	8.85	8.73	8.84	20205852
2014-02-06	8.88	9.02	8.87	9.01	15773586
2014-02-07	9.06	9.15	9.01	9.08	17456970
2014-02-10	9.06	9.07	8.97	9.02	13931655
2014-02-11	9.06	9.15	9.05	9.10	12593391
2014-02-12	9.13	9.18	9.08	9.13	14018841
2014-02-13	9.06	9.12	9.01	9.12	16610313
2014-02-14	9.10	9.20	9.09	9.18	17460987
2014-02-18	9.17	9.18	9.06	9.14	13072233
2014-02-19	9.10	9.20	9.02	9.03	22692729
2014-02-20	9.06	9.13	9.02	9.12	25437030
2014-02-21	9.14	9.21	9.10	9.11	16810041
2014-02-24	9.11	9.28	9.11	9.23	19576941
2014-02-25	9.22	9.24	9.08	9.10	20165046
2014-02-26	9.09	9.18	9.05	9.07	16743375
2014-02-27	9.05	9.16	9.03	9.15	15349908
2014-02-28	9.16	9.32	9.16	9.24	18000435
2014-03-03	9.17	9.25	9.12	9.20	17230080
2014-03-04	9.32	9.47	9.31	9.43	21824742
2014-03-05	9.48	9.55	9.45	9.51	18241866
2014-03-06	9.54	9.62	9.52	9.58	15010851
2014-03-07	9.67	9.70	9.59	9.62	16155489
2014-03-10	9.63	9.66	9.53	9.63	16714491
2014-03-11	9.66	9.69	9.56	9.61	18387687
2014-03-12	9.55	9.63	9.47	9.63	30822045
2014-03-13	9.67	9.73	9.43	9.49	27000738
2014-03-14	9.52	9.52	9.42	9.46	16022505
2014-03-17	9.52	9.62	9.49	9.54	11649594
2014-03-18	9.56	9.61	9.55	9.58	9576081
2014-03-19	9.59	9.65	9.48	9.52	14943657
2014-03-20	9.49	9.62	9.48	9.54	12165945
2014-03-21	9.65	9.70	9.57	9.59	16801971
2014-03-24	9.62	9.68	9.49	9.56	17720523
2014-03-25	9.82	9.82	9.66	9.69	21999987
2014-03-26	9.73	9.74	9.55	9.55	16216113
2014-03-27	9.54	9.58	9.41	9.42	18337458
2014-03-28	9.46	9.56	9.46	9.53	11893029
2014-03-31	9.58	9.69	9.55	9.66	13233078
2014-04-01	9.69	9.72	9.63	9.71	12815757
2014-04-02	9.66	9.76	9.66	9.74	22187187
2014-04-03	9.67	9.71	9.55	9.70	20810346
2014-04-04	9.76	9.76	9.57	9.59	13557582
2014-04-07	9.53	9.63	9.42	9.46	13876986
2014-04-08	9.44	9.51	9.41	9.42	18343452
2014-04-09	9.45	9.51	9.43	9.50	12678609
2014-04-10	9.50	9.57	9.31	9.32	20158728
2014-04-11	9.29	9.41	9.26	9.34	23964522
2014-04-14	9.41	9.47	9.37	9.46	17067243
2014-04-15	9.42	9.51	9.30	9.43	44643678
2014-04-16	9.08	9.28	9.05	9.26	49466388
2014-04-17	9.25	9.42	9.21	9.38	25976112
2014-04-21	9.43	9.44	9.35	9.39	13813596
2014-04-22	9.40	9.48	9.40	9.40	19036764
2014-04-23	9.40	9.43	9.35	9.39	12463812
2014-04-24	9.44	9.51	9.35	9.47	15913650
2014-04-25	9.44	9.49	9.32	9.34	12513369
2014-04-28	9.39	9.43	9.29	9.38	11463432
2014-04-29	9.41	9.45	9.36	9.39	11373006
2014-04-30	9.39	9.45	9.34	9.41	18561618
2014-05-01	9.40	9.44	9.24	9.29	21174714
2014-05-02	9.28	9.37	9.26	9.28	16391103
2014-05-05	9.25	9.34	9.19	9.33	13613244
2014-05-06	9.28	9.37	9.28	9.31	19622142
2014-05-07	9.34	9.37	9.28	9.35	14380542
2014-05-08	9.36	9.48	9.36	9.46	14760561
2014-05-09	9.44	9.56	9.42	9.56	22033158
2014-05-12	9.58	9.72	9.56	9.72	19416774
2014-05-13	9.73	9.85	9.73	9.84	17117223
2014-05-14	9.88	9.88	9.75	9.79	15083553
2014-05-15	9.76	9.77	9.61	9.69	20344911
2014-05-16	9.71	9.76	9.67	9.76	13917498
2014-05-19	9.73	9.80	9.72	9.75	18600279
2014-05-20	9.75	9.79	9.67	9.73	23315283
2014-05-21	9.76	9.91	9.75	9.89	16121529
2014-05-22	9.88	9.90	9.81	9.82	12692847
2014-05-23	9.79	9.87	9.76	9.81	10697406
2014-05-27	9.84	9.87	9.76	9.77	14776866
2014-05-28	9.79	9.92	9.79	9.86	17270352
2014-05-29	9.90	9.92	9.79	9.84	14017857
2014-05-30	9.83	9.86	9.77	9.80	28924053
2014-06-02	9.82	9.87	9.78	9.85	11445903
2014-06-03	9.78	9.82	9.65	9.69	25263216
2014-06-04	9.68	9.75	9.66	9.71	18167352
2014-06-05	9.74	9.98	9.72	9.93	25507032
2014-06-06	9.94	10.15	9.93	10.13	21552618
2014-06-09	10.12	10.17	10.07	10.14	20095395
2014-06-10	10.12	10.13	10.05	10.12	14469093
2014-06-11	10.10	10.17	10.08	10.12	14050761
2014-06-12	10.11	10.11	9.97	10.00	18235749
2014-06-13	10.05	10.16	10.05	10.12	14538417
2014-06-16	10.09	10.12	10.04	10.09	15720396
2014-06-17	10.07	10.16	10.02	10.15	14711121
2014-06-18	10.16	10.28	10.13	10.27	16852896
2014-06-19	10.26	10.30	10.21	10.28	21282822
2014-06-20	10.32	10.36	10.28	10.33	17276445
2014-06-23	10.33	10.36	10.22	10.27	23863860
2014-06-24	10.26	10.31	10.08	10.09	26216994
2014-06-25	10.10	10.24	10.08	10.21	17866350
2014-06-26	10.22	10.22	10.09	10.22	17014899
2014-06-27	10.22	10.28	10.21	10.26	32035755
2014-06-30	10.25	10.38	10.24	10.27	22053582
2014-07-01	10.33	10.36	10.25	10.32	13390041
2014-07-02	10.34	10.39	10.32	10.34	12044946
2014-07-03	10.35	10.41	10.35	10.40	7536930
2014-07-07	10.34	10.38	10.28	10.34	13711983
2014-07-08	10.34	10.39	10.26	10.30	19327290
2014-07-09	10.32	10.39	10.31	10.37	15037305
2014-07-10	10.27	10.35	10.26	10.28	20471532
2014-07-11	10.30	10.35	10.25	10.33	16761402
2014-07-14	10.36	10.40	10.32	10.34	23496663
2014-07-15	10.33	10.41	10.29	10.38	31502217
2014-07-16	10.28	10.43	10.20	10.40	34885092
2014-07-17	10.36	10.43	10.25	10.25	18976143
2014-07-18	10.30	10.38	10.29	10.36	14592630
2014-07-21	10.35	10.41	10.33	10.38	14503722
2014-07-22	10.44	10.53	10.43	10.45	20428203
2014-07-23	10.45	10.49	10.36	10.38	14967822
2014-07-24	10.39	10.43	10.36	10.37	10674978
2014-07-25	10.36	10.42	10.31	10.33	10664217
2014-07-28	10.34	10.36	10.22	10.24	19216857
2014-07-29	10.24	10.26	10.15	10.17	22905066
2014-07-30	10.21	10.26	10.11	10.15	14425464
2014-07-31	10.08	10.10	9.96	9.97	17415267
2014-08-01	9.96	10.00	9.79	9.86	26000469
2014-08-04	9.87	9.91	9.80	9.91	18309555
2014-08-05	9.84	9.92	9.75	9.81	19109124
2014-08-06	9.75	9.81	9.69	9.77	16726572
2014-08-07	9.80	9.84	9.73	9.76	17471052
2014-08-08	9.76	9.86	9.72	9.85	15704457
2014-08-11	9.90	10.02	9.87	9.93	15720480
2014-08-12	9.88	9.98	9.84	9.88	16167276
2014-08-13	9.93	9.96	9.88	9.91	13554363
2014-08-14	9.92	10.05	9.92	10.05	16313205
2014-08-15	10.10	10.10	9.98	10.07	16149768
2014-08-18	10.14	10.22	10.12	10.21	13935321
2014-08-19	10.24	10.30	10.18	10.19	16521855
2014-08-20	10.20	10.30	10.20	10.29	18555450
2014-08-21	10.32	10.33	10.19	10.21	16535508
2014-08-22	10.21	10.26	10.19	10.24	11117136
2014-08-25	10.28	10.28	10.23	10.25	11920266
2014-08-26	10.28	10.31	10.26	10.28	14841528
2014-08-27	10.25	10.30	10.25	10.26	9351789
2014-08-28	10.25	10.27	10.18	10.26	8775612
2014-08-29	10.26	10.31	10.23	10.30	10367544
2014-09-02	10.33	10.43	10.32	10.35	10848447
2014-09-03	10.40	10.46	10.35	10.37	19330440
2014-09-04	10.39	10.50	10.35	10.40	16395609
2014-09-05	10.41	10.50	10.36	10.50	12465312
2014-09-08	10.48	10.50	10.37	10.40	10959015
2014-09-09	10.40	10.42	10.34	10.37	9395910
2014-09-10	10.40	10.45	10.30	10.33	12907497
2014-09-11	10.33	10.46	10.30	10.45	21485052
2014-09-12	10.47	10.48	10.37	10.43	19529352
2014-09-15	10.46	10.51	10.41	10.50	13264545
2014-09-16	10.50	10.63	10.47	10.62	14238087
2014-09-17	10.63	10.82	10.63	10.78	25828017
2014-09-18	10.79	10.84	10.76	10.80	11252955
2014-09-19	10.87	10.89	10.77	10.82	16134348
2014-09-22	10.81	10.83	10.68	10.69	16958742
2014-09-23	10.66	10.69	10.57	10.57	15071523
2014-09-24	10.60	10.70	10.59	10.68	22836213
2014-09-25	10.68	10.68	10.54	10.59	17915886
2014-09-26	10.60	10.84	10.59	10.77	18771087
2014-09-29	10.66	10.78	10.63	10.75	13996350
2014-09-30	10.73	10.83	10.67	10.69	18350466
2014-10-01	10.62	10.63	10.26	10.36	31692012
2014-10-02	10.41	10.48	10.32	10.45	25562559
2014-10-03	10.55	10.67	10.51	10.64	13150098
2014-10-06	10.72	10.78	10.67	10.69	19306593
2014-10-07	10.63	10.63	10.36	10.37	17127123
2014-10-08	10.35	10.51	10.24	10.50	22261734
2014-10-09	10.43	10.49	10.21	10.24	23152422
2014-10-10	10.26	10.26	9.92	9.98	36757893
2014-10-13	11.17	11.36	10.54	10.57	121004820
2014-10-14	10.59	11.00	10.59	10.87	57244830
2014-10-15	10.34	11.08	10.33	10.99	48272709
2014-10-16	10.88	11.25	10.83	10.99	45923922
2014-10-17	11.09	11.33	11.08	11.29	30431190
2014-10-20	10.79	11.20	10.78	11.17	57864168
2014-10-21	11.27	11.47	11.23	11.40	39156606
2014-10-22	11.37	11.43	11.24	11.33	36181872
2014-10-23	11.49	11.79	11.48	11.61	26752401
2014-10-24	11.62	11.78	11.54	11.77	15247395
2014-10-27	11.75	11.79	11.59	11.66	17376150
2014-10-28	11.72	11.83	11.66	11.76	16621026
2014-10-29	11.77	11.83	11.65	11.80	16394469
2014-10-30	11.80	11.89	11.67	11.76	20257161
2014-10-31	11.91	11.98	11.82	11.88	18761337
2014-11-03	11.91	11.92	11.69	11.79	16416738
2014-11-04	11.61	11.76	11.53	11.53	51945456
2014-11-05	11.54	11.59	11.46	11.53	44568609
2014-11-06	11.55	11.75	11.55	11.71	18145509
2014-11-07	11.74	11.86	11.74	11.82	35679924
2014-11-10	11.87	12.19	11.87	12.19	22618458
2014-11-11	12.18	12.25	12.11	12.24	19565250
2014-11-12	12.18	12.28	12.13	12.26	21712362
2014-11-13	12.28	12.32	12.21	12.30	3222969
2014-11-14	12.19	12.28	12.17	12.26	11684388
2014-11-17	12.19	12.26	12.15	12.22	9368193
2014-11-18	12.14	12.30	12.14	12.22	13135041
2014-11-19	12.20	12.30	12.10	12.29	12682131
2014-11-20	12.26	12.43	12.23	12.43	13160925
2014-11-21	12.57	12.57	12.45	12.52	16328349
2014-11-24	12.55	12.65	12.55	12.63	13897377
2014-11-25	12.60	12.66	12.58	12.63	11691462
2014-11-26	12.61	12.66	12.58	12.64	7673991
2014-11-28	12.61	12.63	12.11	12.16	20153214
2014-12-01	11.98	12.02	11.54	11.69	41564448
2014-12-02	11.55	12.17	11.53	12.15	36031287
2014-12-03	12.19	12.48	12.19	12.42	28527270
2014-12-04	12.43	12.51	12.12	12.18	22698381
2014-12-05	12.22	12.45	12.21	12.32	16520445
2014-12-08	12.22	12.27	11.93	11.95	20788920
2014-12-09	11.78	12.08	11.75	12.07	19639398
2014-12-10	12.01	12.05	11.63	11.66	20288829
2014-12-11	11.73	11.92	11.72	11.79	20312049
2014-12-12	11.69	11.91	11.61	11.61	17112054
2014-12-15	11.70	11.80	11.45	11.51	24426099
2014-12-16	11.48	11.87	11.47	11.56	17839833
2014-12-17	11.57	11.96	11.45	11.92	23952627
2014-12-18	12.12	12.22	11.97	12.02	30054819
2014-12-19	11.95	12.08	11.92	11.92	35394642
2014-12-22	11.99	12.16	11.98	12.14	14400933
2014-12-23	12.22	12.25	12.10	12.21	10636287
2014-12-24	12.22	12.25	12.16	12.19	4712235
2014-12-26	12.24	12.28	12.21	12.23	5343294
2014-12-29	12.18	12.32	12.15	12.27	8655816
2014-12-30	12.24	12.24	12.12	12.14	12268284
2014-12-31	12.18	12.19	12.05	12.08	14614734
2015-01-02	12.04	12.15	11.83	11.95	14065758
2015-01-05	11.80	11.85	11.59	11.63	25893954
2015-01-06	11.45	11.50	11.11	11.16	43623945
2015-01-07	11.26	11.40	11.10	11.31	29140011
2015-01-08	11.38	11.57	11.28	11.49	28728372
2015-01-09	11.52	11.57	11.40	11.47	25128489
2015-01-12	11.39	11.41	11.25	11.30	31366950
2015-01-13	11.36	11.43	11.03	11.18	29738922
2015-01-14	11.04	11.39	11.00	11.22	35363112
2015-01-15	11.27	11.54	11.24	11.37	29502648
2015-01-16	11.39	11.64	11.38	11.62	25190376
2015-01-20	11.61	11.71	11.48	11.51	18847218
2015-01-21	11.50	11.67	11.46	11.57	14172885
2015-01-22	11.67	11.82	11.61	11.75	17028516
2015-01-23	11.67	11.69	11.47	11.49	17938977
2015-01-26	11.48	11.67	11.46	11.65	14484567
2015-01-27	11.53	11.58	11.38	11.44	17757333
2015-01-28	11.55	11.58	11.21	11.23	26464506
2015-01-29	11.23	11.29	11.11	11.25	22358664
2015-01-30	11.18	11.29	11.08	11.10	23018766
2015-02-02	11.16	11.23	11.07	11.23	18466155
2015-02-03	11.29	11.57	11.27	11.55	18353049
2015-02-04	11.50	11.59	11.44	11.52	17049858
2015-02-05	11.54	11.75	11.54	11.73	15269484
2015-02-06	11.76	11.90	11.74	11.81	20937714
2015-02-09	11.76	11.86	11.73	11.77	14359629
2015-02-10	11.82	11.88	11.72	11.84	12135843
2015-02-11	11.80	12.08	11.80	11.98	19672629
2015-02-12	12.01	12.20	12.01	12.19	15580452
2015-02-13	12.21	12.32	11.96	12.03	22869798
2015-02-17	11.63	11.98	11.63	11.95	20197362
2015-02-18	11.96	11.97	11.76	11.80	23187417
2015-02-19	11.73	11.93	11.71	11.84	18409800
2015-02-20	11.80	11.90	11.72	11.85	17376573
2015-02-23	11.87	11.93	11.81	11.92	11579976
2015-02-24	11.91	11.94	11.84	11.86	8919582
2015-02-25	11.85	11.88	11.73	11.74	17658081
2015-02-26	11.76	11.80	11.43	11.44	29933487
2015-02-27	11.50	11.59	11.38	11.44	34042386
2015-03-02	11.48	11.57	11.44	11.56	25589496
2015-03-03	11.43	11.46	11.35	11.37	20191098
2015-03-04	11.33	11.43	11.22	11.41	37623153
2015-03-05	11.37	11.39	11.26	11.29	21197061
2015-03-06	11.20	11.32	11.18	11.23	20794812
2015-03-09	11.19	11.34	11.19	11.32	16678107
2015-03-10	11.19	11.25	11.14	11.14	23778666
2015-03-11	11.20	11.28	11.16	11.22	13690095
2015-03-12	11.27	11.44	11.27	11.39	16527933
2015-03-13	11.37	11.40	11.25	11.38	24512421
2015-03-16	11.46	11.56	11.41	11.55	17276028
2015-03-17	11.47	11.58	11.46	11.54	13130115
2015-03-18	11.50	11.73	11.43	11.69	17676879
2015-03-19	11.64	11.68	11.51	11.58	14147448
2015-03-20	11.63	11.78	11.63	11.72	36818316
2015-03-23	11.66	11.67	11.21	11.23	28091679
2015-03-24	11.22	11.38	11.16	11.25	28135968
2015-03-25	11.32	11.33	11.10	11.10	23928552
2015-03-26	11.03	11.14	10.90	11.09	29501901
2015-03-27	11.05	11.09	10.92	11.07	19774485
2015-03-30	11.11	11.20	11.08	11.12	22002519
2015-03-31	11.08	11.12	10.94	11.04	27283785
2015-04-01	11.07	11.20	10.99	11.15	29935458
2015-04-02	11.09	11.13	10.98	11.11	27771798
2015-04-06	10.99	11.14	10.99	11.08	20483229
2015-04-07	11.15	11.22	11.06	11.18	19677399
2015-04-08	11.19	11.22	11.07	11.08	20301879
2015-04-09	11.11	11.28	11.10	11.26	19499790
2015-04-10	11.32	11.36	11.24	11.25	24008958
2015-04-13	11.18	11.24	11.00	11.03	24847674
2015-04-14	10.62	11.09	10.62	11.07	57097704
2015-04-15	11.24	11.37	10.94	10.95	42473982
2015-04-16	10.84	10.88	10.65	10.81	33419652
2015-04-17	10.75	11.10	10.74	11.10	46086354
2015-04-20	11.11	11.67	11.04	11.63	64057560
2015-04-21	11.63	11.89	11.20	11.78	84293181
2015-04-22	11.76	12.15	11.76	12.09	75699390
2015-04-23	11.96	12.41	11.95	12.30	46372809
2015-04-24	12.27	12.40	12.09	12.37	34778688
2015-04-27	12.36	12.51	12.24	12.30	44743560
2015-04-28	12.27	12.34	12.16	12.27	25688472
2015-04-29	12.25	12.35	12.08	12.32	33928995
2015-04-30	12.22	12.25	12.00	12.03	26618052
2015-05-01	12.14	12.56	12.10	12.49	46999131
2015-05-04	12.49	12.55	12.01	12.20	59545728
2015-05-05	12.15	12.24	11.77	11.80	39083346
2015-05-06	11.82	12.02	11.68	11.88	31162341
2015-05-07	11.88	12.10	11.82	11.97	24929331
2015-05-08	12.13	12.39	12.09	12.23	34968066
2015-05-11	12.17	12.27	12.01	12.02	21507924
2015-05-12	11.96	12.02	11.83	11.90	20659386
2015-05-13	11.91	12.02	11.57	11.59	32054505
2015-05-14	11.51	11.74	11.44	11.63	44486496
2015-05-15	11.63	11.83	11.60	11.83	31486485
2015-05-18	11.78	11.99	11.73	11.91	24857454
2015-05-19	11.91	12.01	11.84	11.87	14582859
2015-05-20	11.80	11.89	11.71	11.76	24356241
2015-05-21	11.75	11.96	11.72	11.85	23839017
2015-05-22	11.81	11.89	11.76	11.82	12966204
2015-05-26	11.75	11.81	11.57	11.59	18244956
2015-05-27	11.64	11.75	11.55	11.70	18525069
2015-05-28	11.67	11.68	11.46	11.57	13022640
2015-05-29	11.59	11.59	11.33	11.36	25826763
2015-06-01	11.41	11.49	11.32	11.41	24687816
2015-06-02	11.39	11.48	11.32	11.37	19204353
2015-06-03	11.36	11.52	11.35	11.37	20817792
2015-06-04	11.30	11.44	11.28	11.35	22477335
2015-06-05	11.35	11.51	11.34	11.48	13286775
2015-06-08	11.43	11.44	11.26	11.34	20123496
2015-06-09	11.31	11.36	11.21	11.25	13051194
2015-06-10	11.29	11.34	11.23	11.32	17928381
2015-06-11	11.34	11.83	11.31	11.66	32695482
2015-06-12	11.58	11.87	11.54	11.58	24466308
2015-06-15	11.52	11.67	11.48	11.56	12455691
2015-06-16	11.57	11.64	11.47	11.53	18243495
2015-06-17	11.53	11.65	11.48	11.61	19049829
2015-06-18	11.66	11.89	11.66	11.85	25009410
2015-06-19	11.80	11.85	11.66	11.66	27218208
2015-06-22	11.74	11.80	11.65	11.68	22659873
2015-06-23	11.74	11.81	11.60	11.62	27354855
2015-06-24	11.59	11.65	11.25	11.30	49961781
2015-06-25	11.34	11.39	11.23	11.23	23746011
2015-06-26	11.24	11.29	11.12	11.22	33224259
2015-06-29	11.11	11.21	10.82	10.83	44521074
2015-06-30	10.93	10.97	10.80	10.88	33140181
2015-07-01	10.98	11.05	10.90	10.97	18609384
2015-07-02	11.03	11.05	10.88	10.89	20205807
2015-07-06	10.79	10.91	10.73	10.83	18110379
2015-07-07	10.86	10.99	10.72	10.93	25580526
2015-07-08	10.82	10.86	10.57	10.60	20448000
2015-07-09	10.71	10.83	10.63	10.63	20628405
2015-07-10	10.77	10.79	10.66	10.71	18077292
2015-07-13	10.78	10.79	10.63	10.63	30811425
2015-07-14	10.64	10.77	10.63	10.69	37285098
2015-07-15	10.94	11.03	10.73	10.80	43313631
2015-07-16	10.92	10.92	10.69	10.72	20744904
2015-07-17	10.77	10.83	10.62	10.73	19926744
2015-07-20	10.76	10.82	10.65	10.67	18606528
2015-07-21	10.67	10.76	10.52	10.62	23186199
2015-07-22	10.63	10.68	10.39	10.52	26603304
2015-07-23	10.51	10.53	10.22	10.28	22408575
2015-07-24	10.28	10.39	10.22	10.27	22788390
2015-07-27	10.20	10.31	10.13	10.17	22007901
2015-07-28	10.25	10.38	10.24	10.36	21903522
2015-07-29	10.36	10.51	10.34	10.50	20648214
2015-07-30	10.46	10.51	10.43	10.49	16931139
2015-07-31	10.50	10.54	10.40	10.43	17218683
2015-08-03	10.45	10.45	10.30	10.38	17250876
2015-08-04	10.38	10.45	10.23	10.29	19857189
2015-08-05	10.36	10.42	10.25	10.25	11432112
2015-08-06	10.25	10.25	10.08	10.14	21230289
2015-08-07	10.12	10.14	9.94	9.99	15720417
2015-08-10	10.06	10.14	10.05	10.08	18741474
2015-08-11	9.99	10.02	9.74	9.78	38609319
2015-08-12	9.71	9.87	9.58	9.84	26148753
2015-08-13	9.84	9.89	9.79	9.80	13495467
2015-08-14	9.80	9.89	9.79	9.87	9963984
2015-08-17	9.84	9.90	9.77	9.89	16440777
2015-08-18	9.90	9.92	9.85	9.87	13631622
2015-08-19	9.78	9.83	9.61	9.64	19258266
2015-08-20	9.52	9.62	9.45	9.45	22094307
2015-08-21	9.36	9.42	9.12	9.13	29924148
2015-08-24	8.25	8.98	8.16	8.76	51795429
2015-08-25	9.02	9.03	8.43	8.44	39345555
2015-08-26	8.71	8.81	8.54	8.79	46709832
2015-08-27	8.89	9.17	8.83	9.16	41775198
2015-08-28	9.13	9.29	9.09	9.27	29868579
2015-08-31	9.20	9.22	9.10	9.13	18423702
2015-09-01	8.90	8.98	8.86	8.91	23553537
2015-09-02	9.02	9.06	8.85	9.00	18489468
2015-09-03	9.02	9.17	9.01	9.09	24160383
2015-09-04	8.98	9.07	8.92	8.95	16167942
2015-09-08	9.15	9.34	9.13	9.33	24950364
2015-09-09	9.39	9.54	9.24	9.27	31352898
2015-09-10	9.28	9.37	9.27	9.34	23546709
2015-09-11	9.35	9.55	9.35	9.50	37034184
2015-09-14	9.49	9.52	9.41	9.46	21842079
2015-09-15	9.50	9.65	9.47	9.63	19833555
2015-09-16	9.62	9.77	9.61	9.75	23929467
2015-09-17	9.73	9.88	9.69	9.73	22397997
2015-09-18	9.63	9.64	9.30	9.39	45645270
2015-09-21	9.43	9.51	9.35	9.37	23516754
2015-09-22	9.25	9.25	9.02	9.09	30236943
2015-09-23	9.11	9.13	8.82	8.86	41873829
2015-09-24	8.75	8.85	8.67	8.80	26245908
2015-09-25	8.90	8.99	8.82	8.84	24249006
2015-09-28	8.83	8.87	8.65	8.66	30438603
2015-09-29	8.68	8.70	8.56	8.65	36096153
2015-09-30	8.78	9.00	8.75	8.97	38184927
2015-10-01	9.04	9.09	8.90	9.01	27098661
2015-10-02	8.84	9.11	8.82	9.10	16970592
2015-10-05	9.16	9.31	9.12	9.28	19238028
2015-10-06	9.28	9.35	9.21	9.23	15841152
2015-10-07	9.32	9.52	9.30	9.46	20647884
2015-10-08	9.44	9.72	9.42	9.70	25363278
2015-10-09	9.76	9.89	9.62	9.69	22636821
2015-10-12	9.65	9.67	9.41	9.46	26042610
2015-10-13	9.39	9.42	9.21	9.24	33617817
2015-10-14	9.15	9.28	8.96	9.06	39977058
2015-10-15	9.18	9.34	9.06	9.30	33075063
2015-10-16	9.32	9.35	9.13	9.14	30572028
2015-10-19	9.10	9.14	9.02	9.11	23906913
2015-10-20	9.08	9.31	9.07	9.25	21430317
2015-10-21	9.31	9.36	9.14	9.16	23651487
2015-10-22	9.24	9.47	9.23	9.38	21194541
2015-10-23	9.43	9.53	9.35	9.46	19625127
2015-10-26	9.44	9.49	9.28	9.30	18663081
2015-10-27	9.21	9.23	8.90	8.94	22570305
2015-10-28	9.01	9.19	8.96	9.10	21225492
2015-10-29	9.01	9.14	8.99	9.08	17145471
2015-10-30	9.11	9.16	9.00	9.00	19345263
2015-11-02	9.00	9.17	8.99	9.14	15275610
2015-11-03	9.12	9.24	9.08	9.18	14269800
2015-11-04	9.21	9.26	9.11	9.15	13550787
2015-11-05	9.16	9.22	9.08	9.08	17113770
2015-11-06	9.07	9.13	8.95	9.02	17157234
2015-11-09	9.00	9.47	8.79	9.26	61275468
2015-11-10	9.26	9.43	9.20	9.32	30459558
2015-11-11	9.35	9.41	9.14	9.18	18103281
2015-11-12	9.09	9.21	9.01	9.02	19519083
2015-11-13	8.98	9.14	8.95	8.98	19160946
2015-11-16	8.96	9.11	8.89	9.10	15328071
2015-11-17	9.11	9.19	8.88	9.06	21471981
2015-11-18	9.24	9.48	9.21	9.42	37252554
2015-11-19	9.45	9.87	9.34	9.74	49173399
2015-11-20	9.78	10.18	9.74	9.96	55123911
2015-11-23	9.93	9.98	9.67	9.69	22639029
2015-11-24	9.62	9.73	9.59	9.68	15012264
2015-11-25	9.61	9.65	9.55	9.61	16783389
2015-11-27	9.60	9.69	9.57	9.66	7567374
2015-11-30	9.65	9.69	9.47	9.48	25113210
2015-12-01	9.49	9.56	9.39	9.53	17584809
2015-12-02	9.50	9.51	9.11	9.18	37810320
2015-12-03	9.16	9.19	8.91	9.03	42694209
2015-12-04	8.84	9.01	8.74	8.95	39987867
2015-12-07	8.92	8.99	8.65	8.68	33701262
2015-12-08	8.54	8.56	8.32	8.33	42685479
2015-12-09	8.29	8.44	8.21	8.34	34011834
2015-12-10	8.34	8.44	8.21	8.23	26963991
2015-12-11	8.43	8.62	8.19	8.57	60319263
2015-12-14	8.55	8.59	8.33	8.43	28144821
2015-12-15	8.53	8.80	8.51	8.76	39333630
2015-12-16	8.81	8.94	8.65	8.81	28919808
2015-12-17	8.80	8.85	8.53	8.53	23819007
2015-12-18	8.49	8.50	8.33	8.40	40448094
2015-12-21	8.49	8.53	8.34	8.37	18347754
2015-12-22	8.45	8.61	8.42	8.58	18010347
2015-12-23	8.59	8.79	8.52	8.71	17191674
2015-12-24	8.72	8.80	8.69	8.71	4782234
2015-12-28	8.72	8.74	8.62	8.65	9254493
2015-12-29	8.69	8.81	8.67	8.79	12325893
2015-12-30	8.71	8.74	8.62	8.63	13752018
2015-12-31	8.50	8.71	8.50	8.65	14226750
2016-01-04	8.46	8.60	8.36	8.60	28683681
2016-01-05	8.60	8.66	8.40	8.51	15649128
2016-01-06	8.36	8.41	8.06	8.12	25155291
2016-01-07	7.94	8.10	7.86	7.87	29509674
2016-01-08	7.93	7.95	7.81	7.83	29016315
2016-01-11	7.79	7.93	7.73	7.84	33202719
2016-01-12	7.86	8.05	7.74	7.90	35683473
2016-01-13	7.84	7.97	7.25	7.45	66072738
2016-01-14	7.55	7.93	7.52	7.75	49757598
2016-01-15	7.42	7.61	7.38	7.59	37858305
2016-01-19	7.71	7.77	7.49	7.58	32702118
2016-01-20	7.43	7.53	7.11	7.43	31733202
2016-01-21	7.33	7.60	7.22	7.45	32120049
2016-01-22	7.64	7.74	7.38	7.47	28357191
2016-01-25	7.45	7.51	7.30	7.32	16827957
2016-01-26	7.38	7.45	7.34	7.42	27640434
2016-01-27	7.43	7.56	7.27	7.32	29139312
2016-01-28	7.42	7.51	7.34	7.46	18869226
2016-01-29	7.52	7.68	7.51	7.67	25535148
2016-02-01	7.53	7.66	7.46	7.62	25363203
2016-02-02	7.54	7.56	7.29	7.34	20962959
2016-02-03	7.45	7.51	7.21	7.45	21896652
2016-02-04	7.45	7.82	7.45	7.68	31164729
2016-02-05	7.68	7.75	7.55	7.61	19874385
2016-02-08	7.55	7.69	7.43	7.67	33920943
2016-02-09	7.52	7.98	7.52	7.96	50518581
2016-02-10	8.01	8.12	7.95	8.04	36725655
2016-02-11	7.88	7.98	7.68	7.80	24627822
2016-02-12	7.76	8.07	7.75	8.06	24681945
2016-02-16	8.26	8.33	7.99	8.25	35034783
2016-02-17	8.12	8.39	7.92	8.28	37863009
2016-02-18	8.27	8.36	8.18	8.27	27202212
2016-02-19	8.21	8.30	8.14	8.17	98073123
2016-02-22	8.48	8.57	8.40	8.43	29265993
2016-02-23	8.29	8.47	8.12	8.13	27008325
2016-02-24	8.00	8.23	7.86	8.16	27408870
2016-02-25	8.14	8.23	8.02	8.12	20452488
2016-02-26	8.17	8.27	8.09	8.10	25172262
2016-02-29	8.09	8.17	8.00	8.05	25877307
2016-03-01	8.15	8.32	8.09	8.21	41558928
2016-03-02	8.38	8.41	8.17	8.18	78298572
2016-03-03	8.18	8.35	8.15	8.30	81167187
2016-03-04	8.35	8.50	8.29	8.41	31281069
2016-03-07	8.40	8.56	8.35	8.51	23122722
2016-03-08	8.42	8.45	8.22	8.23	23278854
2016-03-09	8.25	8.39	8.23	8.36	24904371
2016-03-10	8.42	8.56	8.28	8.43	26143440
2016-03-11	8.54	8.73	8.50	8.70	300
2016-03-14	8.97	8.97	8.97	8.97	6000
2016-03-15	8.66	8.67	8.54	8.65	21555948
2016-03-16	8.63	8.77	8.58	8.73	15552900
2016-03-17	8.75	8.93	8.71	8.90	19270542
2016-03-18	8.95	9.09	8.90	9.01	40556202
2016-03-21	9.02	9.05	8.81	8.89	14459961
2016-03-22	8.81	8.86	8.77	8.79	14918853
2016-03-23	8.78	8.79	8.60	8.62	19157358
2016-03-24	8.62	8.62	8.49	8.72	600
2016-03-28	8.72	8.72	8.69	8.69	3300
2016-03-29	8.47	8.66	8.34	8.63	18030825
2016-03-30	8.67	8.82	8.64	8.77	19603038
2016-03-31	8.69	8.76	8.56	8.77	28235580
2016-04-01	8.55	8.57	8.39	8.54	32401980
2016-04-04	8.51	8.58	8.34	8.39	57587280
2016-04-05	8.34	8.40	8.24	8.35	27265083
2016-04-06	8.34	8.35	8.15	8.28	30739119
2016-04-07	8.22	8.29	8.15	8.21	26733345
2016-04-08	8.29	8.43	8.22	8.27	28078377
2016-04-11	8.24	8.32	8.12	8.18	35769411
2016-04-12	8.22	8.37	8.19	8.33	32333856
2016-04-13	8.63	8.77	8.36	8.68	51640476
2016-04-14	8.81	8.81	8.59	8.71	26054937
2016-04-15	8.78	8.81	8.60	8.64	22387128
2016-04-18	8.58	8.76	8.54	8.69	17652933
2016-04-19	8.76	8.92	8.71	8.80	24376734
2016-04-20	8.81	8.89	8.75	8.84	20870979
2016-04-21	8.86	9.03	8.83	8.93	20700396
2016-04-22	9.00	9.21	9.00	9.18	37850199
2016-04-25	9.13	9.21	8.97	9.05	19606131
2016-04-26	9.03	9.23	9.03	9.22	24242454
2016-04-27	9.18	9.32	9.14	9.28	19664412
2016-04-28	9.20	9.31	9.10	9.12	23093343
2016-04-29	9.01	9.12	8.94	9.09	31613856
2016-05-02	9.09	9.18	8.98	9.13	20563746
2016-05-03	8.93	8.98	8.75	8.85	28958109
2016-05-04	8.83	8.87	8.68	8.72	17859852
2016-05-05	8.73	8.83	8.67	8.68	19742514
2016-05-06	8.64	8.77	8.61	8.72	14196978
2016-05-09	8.73	8.73	8.56	8.62	16812006
2016-05-10	8.63	8.83	8.63	8.79	18320235
2016-05-11	8.79	8.80	8.63	8.63	13291671
2016-05-12	8.66	8.69	8.45	8.51	24118275
2016-05-13	8.49	8.54	8.31	8.37	26462439
2016-05-16	8.38	8.48	8.37	8.41	18252210
2016-05-17	8.37	8.63	8.35	8.47	27288333
2016-05-18	8.42	8.66	8.42	8.58	25068456
2016-05-19	8.46	8.57	8.42	8.52	19928340
2016-05-20	8.52	8.67	8.52	8.61	16592058
2016-05-23	8.57	8.62	8.52	8.53	14108688
2016-05-24	8.53	8.59	8.42	8.49	25575024
2016-05-25	8.51	8.63	8.50	8.61	15212646
2016-05-26	8.53	8.65	8.52	8.59	11507940
2016-05-27	8.61	8.64	8.56	8.63	18014718
2016-05-31	8.67	8.85	8.64	8.81	25884900
2016-06-01	8.73	8.76	8.62	8.74	17795574
2016-06-02	8.69	8.82	8.69	8.81	15519753
2016-06-03	8.81	8.92	8.73	8.88	14571696
2016-06-06	8.90	8.93	8.75	8.83	23602272
2016-06-07	8.90	8.92	8.79	8.82	19829190
2016-06-08	8.82	9.09	8.79	9.00	22855176
2016-06-09	8.98	9.04	8.87	9.02	15732093
2016-06-10	8.89	8.97	8.87	8.93	13197042
2016-06-13	8.92	8.99	8.85	8.86	19475157
2016-06-14	8.85	8.95	8.75	8.80	17635431
2016-06-15	8.84	8.94	8.79	8.80	16797933
2016-06-16	8.72	8.82	8.62	8.81	16898217
2016-06-17	8.82	8.96	8.77	8.92	26125137
2016-06-20	9.03	9.14	9.00	9.00	19536096
2016-06-21	8.91	8.95	8.78	8.88	22872198
2016-06-22	8.90	8.94	8.84	8.85	15231183
2016-06-23	8.94	9.02	8.93	9.00	11440656
2016-06-24	8.62	8.78	8.50	8.57	40453290
2016-06-27	8.47	8.53	8.14	8.16	30317085
2016-06-28	8.25	8.38	8.21	8.37	25495719
2016-06-29	8.46	8.58	8.42	8.56	19155009
2016-06-30	8.58	8.69	8.42	8.69	24242778
2016-07-01	8.70	8.85	8.70	8.74	14530314
2016-07-05	8.68	8.71	8.51	8.56	20156829
2016-07-06	8.50	8.66	8.44	8.66	15844518
2016-07-07	8.64	8.75	8.60	8.63	13299618
2016-07-08	8.74	8.90	8.69	8.84	29651250
2016-07-11	8.84	8.96	8.84	8.89	22306749
2016-07-12	8.99	9.06	8.93	9.01	26520672
2016-07-13	9.06	9.50	8.92	9.40	65777379
2016-07-14	9.43	9.80	9.34	9.68	57042906
2016-07-15	9.68	9.69	9.46	9.51	26606781
2016-07-18	9.55	9.56	9.46	9.49	20842317
2016-07-19	9.42	9.47	9.37	9.43	18956922
2016-07-20	9.46	9.55	9.37	9.54	18238452
2016-07-21	9.47	9.54	9.41	9.45	14269227
2016-07-22	9.47	9.50	9.43	9.49	12552747
2016-07-25	9.48	9.50	9.40	9.46	15195831
2016-07-26	9.46	9.58	9.45	9.57	15413823
2016-07-27	9.59	9.61	9.34	9.40	28655169
2016-07-28	9.38	9.51	9.34	9.45	14219418
2016-07-29	9.44	9.48	9.38	9.44	11881620
2016-08-01	9.44	9.48	9.33	9.35	14632200
2016-08-02	9.29	9.34	9.15	9.22	17704989
2016-08-03	9.25	9.43	9.23	9.40	16935180
2016-08-04	9.34	9.40	9.30	9.35	11699568
2016-08-05	9.43	9.57	9.37	9.54	14648571
2016-08-08	9.51	9.63	9.48	9.49	14477673
2016-08-09	9.52	9.54	9.40	9.42	10510233
2016-08-10	9.44	9.45	9.31	9.33	10359414
2016-08-11	9.33	9.42	9.32	9.36	13933590
2016-08-12	9.32	9.38	9.29	9.35	10334943
2016-08-15	9.36	9.44	9.33	9.34	13077354
2016-08-16	9.33	9.37	9.30	9.32	11283999
2016-08-17	9.32	9.40	9.27	9.39	12628209
2016-08-18	9.38	9.56	9.37	9.56	21740994
2016-08-19	9.52	9.58	9.50	9.56	14346882
2016-08-22	9.53	9.53	9.45	9.48	10009908
2016-08-23	9.54	9.58	9.47	9.51	8893989
2016-08-24	9.50	9.53	9.47	9.49	12917733
2016-08-25	9.49	9.50	9.34	9.35	15593637
2016-08-26	9.39	9.47	9.33	9.40	15324861
2016-08-29	9.38	9.58	9.33	9.46	20499798
2016-08-30	9.46	9.52	9.44	9.50	15003165
2016-08-31	9.46	9.50	9.41	9.43	15782814
2016-09-01	9.46	9.46	9.31	9.39	12366231
2016-09-02	9.42	9.48	9.37	9.38	8917074
2016-09-06	9.38	9.42	9.34	9.37	14373408
2016-09-07	9.42	9.61	9.40	9.60	23998419
2016-09-08	9.56	9.66	9.52	9.65	18131082
2016-09-09	9.55	9.59	9.30	9.30	25314564
2016-09-12	9.33	9.62	9.30	9.56	32418528
2016-09-13	9.50	9.63	9.47	9.53	32548596
2016-09-14	9.50	9.73	9.49	9.65	29913510
2016-09-15	9.66	9.77	9.58	9.74	28491276
2016-09-16	9.71	9.80	9.62	9.78	33671433
2016-09-19	9.82	9.86	9.73	9.76	13695111
2016-09-20	9.83	9.84	9.70	9.70	17615784
2016-09-21	9.75	9.92	9.74	9.90	20013642
2016-09-22	9.98	10.04	9.85	9.86	16092180
2016-09-23	9.79	9.90	9.77	9.88	14987178
2016-09-26	9.81	9.98	9.80	9.90	20652141
2016-09-27	9.92	9.97	9.86	9.87	15769689
2016-09-28	9.92	10.02	9.87	10.00	13267308
2016-09-29	10.02	10.08	9.93	10.00	21440589
2016-09-30	10.05	10.20	10.00	10.17	21422796
2016-10-03	10.11	10.17	10.08	10.14	12857397
2016-10-04	10.16	10.22	10.05	10.06	17589204
2016-10-05	10.12	10.26	10.08	10.24	15875307
2016-10-06	10.26	10.39	10.20	10.35	39910167
2016-10-07	10.32	10.38	10.27	10.35	31774860
2016-10-10	10.37	10.44	10.26	10.28	27707757
2016-10-11	10.27	10.27	10.10	10.16	29701881
2016-10-12	10.14	10.15	10.04	10.07	37182657
2016-10-13	10.21	10.43	10.09	10.38	45017463
2016-10-14	10.48	10.58	10.34	10.34	29777988
2016-10-17	10.34	10.40	10.27	10.34	19760622
2016-10-18	10.45	10.48	10.32	10.34	20653509
2016-10-19	10.17	10.43	10.17	10.36	18733935
2016-10-20	10.28	10.31	10.07	10.11	41076171
2016-10-21	10.04	10.13	10.01	10.10	22243458
2016-10-24	10.19	10.23	10.13	10.14	26415897
2016-10-25	10.11	10.34	10.05	10.28	26911029
2016-10-26	10.26	10.28	10.11	10.13	26519343
2016-10-27	10.13	10.15	10.07	10.10	17815803
2016-10-28	10.07	10.23	10.00	10.09	20961801
2016-10-31	10.15	10.29	10.13	10.17	17608800
2016-11-01	10.21	10.25	10.05	10.14	19679838
2016-11-02	10.18	10.30	10.14	10.25	32578218
2016-11-03	10.29	10.40	10.21	10.38	36025416
2016-11-04	10.31	10.46	10.31	10.31	28010553
2016-11-07	10.43	10.69	10.43	10.68	31864992
2016-11-08	10.69	10.71	10.54	10.69	31767255
2016-11-09	10.80	11.43	10.80	11.29	71259135
2016-11-10	11.35	11.58	11.31	11.51	46715709
2016-11-11	11.40	11.54	11.35	11.53	37265997
2016-11-14	11.57	11.71	11.52	11.59	33306765
2016-11-15	11.55	11.59	11.33	11.51	29041383
2016-11-16	11.49	11.49	11.28	11.29	36631347
2016-11-17	11.30	11.36	11.26	11.32	32843619
2016-11-18	11.30	11.38	11.27	11.33	26159388
2016-11-21	11.34	11.60	11.34	11.54	22202070
2016-11-22	11.54	11.69	11.53	11.67	26283270
2016-11-23	11.68	11.74	11.61	11.64	16398036
2016-11-25	11.67	11.74	11.61	11.73	7549440
2016-11-28	11.60	11.65	11.48	11.56	20468286
2016-11-29	11.55	11.73	11.49	11.60	16645716
2016-11-30	11.80	12.03	11.78	11.94	33954105
2016-12-01	12.02	12.29	12.01	12.21	36249804
2016-12-02	12.23	12.23	12.06	12.16	45174054
2016-12-05	12.23	12.24	12.10	12.18	36506232
2016-12-06	12.08	12.13	11.95	12.02	38397240
2016-12-07	12.01	12.38	11.95	12.38	38258490
2016-12-08	12.38	12.44	12.26	12.41	19930215
2016-12-09	12.40	12.47	12.31	12.42	17111808
2016-12-12	12.42	12.46	12.20	12.34	18579795
2016-12-13	12.34	12.40	12.21	12.35	23330583
2016-12-14	12.33	12.36	12.15	12.16	23142858
2016-12-15	12.14	12.33	12.03	12.22	21144252
2016-12-16	12.20	12.23	11.96	12.01	36526857
2016-12-19	12.06	12.10	11.99	12.08	13420323
2016-12-20	12.14	12.21	12.12	12.21	12770982
2016-12-21	12.21	12.28	12.17	12.17	13756587
2016-12-22	12.13	12.23	12.08	12.23	14656293
2016-12-23	12.23	12.27	12.19	12.22	6810381
2016-12-27	12.27	12.33	12.21	12.29	7873335
2016-12-28	12.27	12.34	12.17	12.17	10561323
2016-12-29	12.20	12.21	12.05	12.08	10418784
2016-12-30	12.12	12.13	11.93	11.98	16361349
2017-01-03	12.05	12.21	11.86	11.96	19605024
2017-01-04	12.02	12.24	11.98	12.21	21767784
2017-01-05	12.14	12.46	12.13	12.33	34749513
2017-01-06	12.24	12.58	11.99	12.51	37050732
2017-01-09	12.52	12.55	12.33	12.33	22220724
2017-01-10	12.30	12.52	12.26	12.47	24490503
2017-01-11	12.44	12.70	12.44	12.68	29647857
2017-01-12	12.69	12.80	12.60	12.79	24403401
2017-01-13	12.74	12.94	12.70	12.93	41484237
2017-01-17	12.92	12.93	12.62	12.70	54812985
2017-01-18	12.18	12.47	12.07	12.29	61981968
2017-01-19	14.41	15.20	14.22	15.17	295518340
2017-01-20	14.83	14.90	14.29	14.78	136027050
2017-01-23	14.89	15.36	14.85	15.33	70455159
2017-01-24	15.30	15.76	15.29	15.56	50473689
2017-01-25	15.75	15.95	15.63	15.93	54120132
2017-01-26	15.93	16.38	15.85	16.20	54609144
2017-01-27	16.28	16.31	15.89	16.02	38439375
2017-01-30	15.93	16.03	15.58	15.83	45543909
2017-01-31	15.66	15.83	15.35	15.46	53929041
2017-02-01	15.52	15.73	15.47	15.70	35426757
2017-02-02	15.56	15.64	15.37	15.44	31131597
2017-02-03	15.41	15.65	15.39	15.60	25424754
2017-02-06	15.52	15.75	15.51	15.75	26632377
2017-02-07	15.76	16.10	15.76	15.89	44321232
2017-02-08	15.86	16.02	15.65	15.99	25803939
2017-02-09	16.03	16.05	15.84	15.92	18324867
2017-02-10	16.17	16.31	15.80	15.92	46285557
2017-02-13	16.04	16.15	15.92	15.97	20087265
2017-02-14	15.88	16.07	15.87	16.00	19222266
2017-02-15	15.66	15.95	15.59	15.78	37640781
2017-02-16	15.84	15.90	15.41	15.90	53141862
2017-02-17	15.84	16.21	15.83	16.18	35299272
2017-02-21	16.18	16.33	16.14	16.30	24664608
2017-02-22	16.26	16.26	16.01	16.13	24944169
2017-02-23	16.19	16.23	15.85	15.97	25502184
2017-02-24	15.87	16.16	15.86	16.16	25135665
2017-02-27	16.09	16.27	16.00	16.24	25857081
2017-02-28	16.48	16.53	16.12	16.19	24099024
2017-03-01	16.40	16.60	16.39	16.40	28384500
2017-03-02	16.40	16.42	16.16	16.19	24667038
2017-03-03	16.17	16.54	16.08	16.49	34893438
2017-03-06	16.37	16.65	16.32	16.60	35431668
2017-03-07	16.57	16.77	16.13	16.15	53741715
2017-03-08	16.10	16.22	15.84	15.88	35389458
2017-03-09	15.89	16.07	15.83	15.86	31911327
2017-03-10	16.02	16.04	15.85	15.93	21674682
2017-03-13	15.97	16.14	15.96	16.03	51574005
2017-03-14	16.01	16.06	15.80	15.94	14536050
2017-03-15	16.04	16.06	15.87	15.98	26182626
2017-03-16	15.97	16.03	15.83	15.87	22819104
2017-03-17	15.94	15.94	15.63	15.63	46599945
2017-03-20	15.65	15.73	15.50	15.63	20715831
2017-03-21	15.68	15.68	15.14	15.21	51976776
2017-03-22	15.21	15.57	15.14	15.48	26954271
2017-03-23	15.47	15.55	15.33	15.37	17911176
2017-03-24	15.42	15.60	15.35	15.44	17227701
2017-03-27	15.29	15.50	15.18	15.40	16295760
2017-03-28	15.40	15.85	15.40	15.78	25941762
2017-03-29	15.73	15.76	15.62	15.76	10466937
2017-03-30	15.75	15.90	15.74	15.78	14283165
2017-03-31	15.70	15.83	15.51	15.52	18881217
2017-04-03	15.55	15.68	15.46	15.53	19453797
2017-04-04	15.53	15.77	15.50	15.76	9467742
2017-04-05	15.84	16.06	15.64	15.71	15314433
2017-04-06	15.76	15.97	15.74	15.90	13143891
2017-04-07	15.85	15.98	15.73	15.81	16871895
2017-04-10	15.87	15.98	15.82	15.89	17039673
2017-04-11	15.82	15.86	15.50	15.74	18523044
2017-04-12	15.84	15.84	15.44	15.47	16845171
2017-04-13	15.46	15.66	15.35	15.47	14031441
2017-04-17	15.55	15.75	15.46	15.74	11699022
2017-04-18	15.65	15.78	15.51	15.54	15871554
2017-04-19	15.66	15.77	15.56	15.64	20571270
2017-04-20	16.73	17.09	16.45	16.52	76082148
2017-04-21	16.61	16.93	16.50	16.92	48706392
2017-04-24	17.16	17.22	16.69	16.71	33590877
2017-04-25	16.73	17.03	16.70	16.98	33296595
2017-04-26	17.02	17.19	16.88	16.93	24558939
2017-04-27	16.93	17.21	16.90	17.08	23585352
2017-04-28	17.17	17.19	16.92	16.95	19831095
2017-05-01	16.96	17.19	16.95	17.17	23320968
2017-05-02	17.26	17.26	17.03	17.16	20004327
2017-05-03	17.18	17.21	17.07	17.17	13818804
2017-05-04	17.20	17.28	17.13	17.24	17882691
2017-05-05	17.26	17.50	17.22	17.50	20248551
2017-05-08	17.50	17.55	17.25	17.27	20022192
2017-05-09	17.23	17.40	17.22	17.27	13054713
2017-05-10	17.28	17.31	17.17	17.24	13499079
2017-05-11	17.17	17.44	17.12	17.38	26628051
2017-05-12	17.36	17.48	17.26	17.38	11512248
2017-05-15	17.37	17.42	17.10	17.11	26082696
2017-05-16	17.18	17.21	16.98	17.04	28437213
2017-05-17	16.84	16.86	16.39	16.49	31027443
2017-05-18	16.33	16.87	16.26	16.74	31737888
2017-05-19	16.72	16.99	16.71	16.79	20142387
2017-05-22	16.88	17.17	16.83	17.15	21784080
2017-05-23	17.14	17.38	17.03	17.27	26849139
2017-05-24	17.28	17.50	17.28	17.44	19861833
2017-05-25	17.23	18.02	17.23	17.93	21305202
2017-05-26	17.88	18.08	17.82	17.99	32380497
2017-05-30	17.99	18.14	17.94	18.07	22872405
2017-05-31	18.11	18.14	17.92	18.06	30565542
2017-06-01	18.07	18.24	17.97	18.20	23746989
2017-06-02	18.26	18.35	18.12	18.18	16101282
2017-06-05	18.20	18.33	17.92	18.01	23672115
2017-06-06	18.03	18.14	17.97	17.98	18180861
2017-06-07	17.95	17.99	17.77	17.92	23632953
2017-06-08	17.96	17.99	17.84	17.92	15932802
2017-06-09	17.94	17.98	17.46	17.68	25799319
2017-06-12	17.69	17.85	17.50	17.84	21229374
2017-06-13	17.78	17.98	17.75	17.96	13323012
2017-06-14	18.02	18.04	17.64	17.73	17784993
2017-06-15	17.52	17.80	17.51	17.76	18662340
2017-06-16	17.68	17.72	17.50	17.58	32763735
2017-06-19	17.67	17.89	17.58	17.75	33799944
2017-06-20	17.69	17.69	17.35	17.38	21355479
2017-06-21	17.43	17.46	17.25	17.40	13007640
2017-06-22	17.37	17.57	17.32	17.53	12700266
2017-06-23	17.51	17.69	17.43	17.55	67876635
2017-06-26	17.70	17.92	17.60	17.71	14298363
2017-06-27	17.71	17.88	17.65	17.77	26725947
2017-06-28	17.90	18.22	17.81	18.19	17403099
2017-06-29	18.19	18.25	17.84	17.94	19629447
2017-06-30	18.25	18.29	18.00	18.19	17623389
2017-07-03	18.25	18.33	18.13	18.16	10439721
2017-07-05	18.17	18.44	18.16	18.36	13810698
2017-07-06	18.21	18.35	18.15	18.20	14384268
2017-07-07	18.24	18.43	18.12	18.28	12517491
2017-07-10	18.22	18.41	18.13	18.30	14888730
2017-07-11	18.28	18.29	17.97	18.05	13668510
2017-07-12	18.24	18.48	18.19	18.40	13066623
2017-07-13	18.37	18.49	18.27	18.28	8247504
2017-07-14	18.33	18.40	18.28	18.36	11792280
2017-07-17	18.33	18.33	18.12	18.21	11731371
2017-07-18	18.16	18.28	18.05	18.21	22781127
2017-07-19	17.68	17.72	16.89	17.29	89881773
2017-07-20	17.29	17.38	16.78	16.96	66997284
2017-07-21	16.91	17.28	16.84	17.23	36099690
2017-07-24	17.18	17.32	16.85	16.94	41994573
2017-07-25	16.99	17.26	16.97	17.19	25021638
2017-07-26	17.15	17.47	16.95	17.35	28435923
2017-07-27	17.36	17.37	16.44	16.67	46649643
2017-07-28	16.46	16.75	16.29	16.66	29755182
2017-07-31	16.65	16.70	16.43	16.45	20156952
2017-08-01	16.43	16.47	16.14	16.20	36613629
2017-08-02	16.12	16.21	16.00	16.05	26523666
2017-08-03	16.00	16.43	16.00	16.42	25681953
2017-08-04	16.49	16.49	16.21	16.25	19450638
2017-08-07	16.27	16.57	16.15	16.54	19189323
2017-08-08	16.48	16.74	16.41	16.71	22329669
2017-08-09	16.68	16.90	16.61	16.90	20279907
2017-08-10	16.82	16.92	16.57	16.61	21245280
2017-08-11	16.69	16.91	16.69	16.76	14357457
2017-08-14	16.89	16.98	16.83	16.92	18119616
2017-08-15	16.96	17.05	16.88	17.04	16530861
2017-08-16	17.12	17.13	16.78	16.79	17381859
2017-08-17	16.70	16.79	16.29	16.29	22891776
2017-08-18	16.22	16.43	16.05	16.26	20732268
2017-08-21	16.23	16.27	16.04	16.23	17230464
2017-08-22	16.36	16.67	16.32	16.64	17530491
2017-08-23	16.52	16.57	16.17	16.29	15514209
2017-08-24	16.36	16.40	16.04	16.13	16418604
2017-08-25	16.14	16.37	16.14	16.28	12878388
2017-08-28	16.33	16.52	16.30	16.50	16557501
2017-08-29	16.33	16.64	16.30	16.59	17738952
2017-08-30	16.56	16.89	16.50	16.80	18592467
2017-08-31	16.80	16.95	16.60	16.73	17758941
2017-09-01	16.79	16.86	16.59	16.59	13603890
2017-09-05	16.56	16.56	16.23	16.33	23559825
2017-09-06	16.38	17.11	16.36	16.74	28098858
2017-09-07	16.75	17.19	16.70	17.16	25928661
2017-09-08	17.14	17.18	16.93	17.05	16887180
2017-09-11	17.15	17.37	17.14	17.36	17073060
2017-09-12	17.35	17.47	17.24	17.31	13155459
2017-09-13	17.33	17.37	17.16	17.36	11757498
2017-09-14	17.28	17.50	17.23	17.36	17144304
2017-09-15	17.30	17.50	17.29	17.49	28107387
2017-09-18	17.48	17.56	17.28	17.28	16939251
2017-09-19	17.32	17.39	17.06	17.26	19139277
2017-09-20	17.27	17.61	17.21	17.60	13510632
2017-09-21	17.59	17.67	17.46	17.62	11122419
2017-09-22	17.52	17.74	17.44	17.70	11388174
2017-09-25	17.68	17.79	17.56	17.78	12483615
2017-09-26	17.78	17.92	17.70	17.86	15162507
2017-09-27	17.93	18.08	17.88	17.94	15236811
2017-09-28	17.88	18.03	17.87	17.90	13649154
2017-09-29	17.88	18.10	17.73	18.09	13744380
2017-10-02	17.60	17.82	17.46	17.59	24230841
2017-10-03	17.56	17.68	17.32	17.37	20765850
2017-10-04	17.33	17.40	17.21	17.27	14476269
2017-10-05	17.30	17.47	17.17	17.45	15098700
2017-10-06	17.42	17.46	17.26	17.45	13343889
2017-10-09	17.48	17.63	17.45	17.60	9181752
2017-10-10	17.63	17.65	17.45	17.46	9039384
2017-10-11	17.38	17.70	17.34	17.69	13800729
2017-10-12	17.73	17.95	17.71	17.86	15403035
2017-10-13	17.91	17.98	17.58	17.61	11840127
2017-10-16	17.60	17.76	17.54	17.61	19795119
2017-10-17	17.42	18.09	17.37	18.08	29347032
2017-10-18	18.10	18.33	17.87	17.89	22397874
2017-10-19	17.72	18.04	17.67	18.02	15522252
2017-10-20	18.15	18.31	18.04	18.17	18343272
2017-10-23	18.18	18.25	18.04	18.04	13544385
2017-10-24	18.05	18.32	18.05	18.11	12083922
2017-10-25	18.16	18.33	17.57	17.64	23330778
2017-10-26	17.48	17.65	16.89	17.45	39015387
2017-10-27	17.37	17.73	17.33	17.51	19315941
2017-10-30	17.47	17.52	17.10	17.20	18961209
2017-10-31	17.19	17.20	16.80	16.81	22293555
2017-11-01	16.91	16.99	16.59	16.72	18359547
2017-11-02	16.74	17.21	16.70	17.21	18351321
2017-11-03	17.21	17.25	17.06	17.10	12006486
2017-11-06	17.02	17.08	16.86	17.05	13734954
2017-11-07	17.04	17.47	16.96	17.27	16522224
2017-11-08	17.05	17.29	17.01	17.16	11689863
2017-11-09	17.06	17.08	16.72	16.74	16366539
2017-11-10	16.66	16.79	16.59	16.69	10387245
2017-11-13	16.45	16.66	16.26	16.58	14740764
2017-11-14	16.49	16.54	16.33	16.47	13259217
2017-11-15	16.42	16.45	16.09	16.21	15861414
2017-11-16	16.24	16.72	16.11	16.71	21616779
2017-11-17	16.65	16.69	16.50	16.64	18522939
2017-11-20	16.58	16.64	16.43	16.57	14530407
2017-11-21	16.59	16.75	16.52	16.74	11388513
2017-11-22	16.80	17.07	16.71	17.00	13997229
2017-11-24	16.96	17.11	16.89	16.97	7338762
2017-11-27	16.97	17.03	16.74	16.89	13575915
2017-11-28	16.90	17.39	16.81	17.38	20397231
2017-11-29	17.30	18.24	17.17	18.15	33467148
2017-11-30	18.13	18.72	18.05	18.58	43613805
2017-12-01	18.41	18.77	18.27	18.71	30976644
2017-12-04	18.82	19.42	18.81	19.00	35068212
2017-12-05	19.09	19.13	18.56	18.60	24312408
2017-12-06	18.61	18.78	18.52	18.54	17233896
2017-12-07	18.49	18.81	18.46	18.72	14973036
2017-12-08	18.79	18.92	18.73	18.82	11755035
2017-12-11	18.80	19.00	18.73	18.99	19396356
2017-12-12	19.03	19.13	18.80	18.99	16876110
2017-12-13	19.10	19.45	19.02	19.23	20464257
2017-12-14	19.25	19.44	19.05	19.10	21457929
2017-12-15	17.35	17.86	17.21	17.64	149631200
2017-12-18	17.23	17.90	17.17	17.86	86086521
2017-12-19	17.98	18.32	17.80	18.28	29774373
2017-12-20	18.45	18.63	18.33	18.47	31248546
2017-12-21	18.62	18.69	18.27	18.29	27637029
2017-12-22	18.29	18.43	18.20	18.33	16941528
2017-12-26	18.36	18.46	18.26	18.29	13209807
2017-12-27	18.36	18.47	18.25	18.38	20742240
2017-12-28	18.45	18.49	18.16	18.33	12932472
2017-12-29	18.33	18.46	18.31	18.34	9406965
2018-01-02	18.54	18.88	18.34	18.78	17644002
2018-01-03	18.72	19.08	18.69	19.02	23207352
2018-01-04	19.12	19.32	18.88	18.93	17520750
2018-01-05	19.19	19.32	18.97	19.24	18926295
2018-01-08	19.11	19.66	19.11	19.58	18674175
2018-01-09	19.59	19.92	19.53	19.75	17587269
2018-01-10	19.71	19.75	19.41	19.49	19422933
2018-01-11	19.54	19.66	19.48	19.56	16382220
2018-01-12	19.54	19.79	19.54	19.75	14232732
2018-01-16	19.96	20.01	19.32	19.38	30164604
2018-01-17	19.05	19.41	18.87	19.23	33436872
2018-01-18	19.24	19.41	19.20	19.35	20733987
2018-01-19	19.36	19.39	19.09	19.16	22623978
2018-01-22	19.21	19.27	18.98	19.24	18000480
2018-01-23	19.15	19.20	18.79	19.03	29634111
2018-01-24	19.10	19.10	18.71	18.96	19780980
2018-01-25	18.76	18.91	18.62	18.71	28446837
2018-01-26	18.79	19.34	18.72	19.30	18245550
2018-01-29	19.19	19.34	19.01	19.08	12499473
2018-01-30	19.07	19.25	18.83	18.95	19206054
2018-01-31	19.06	19.24	18.80	18.92	18598839
2018-02-01	18.70	19.03	18.68	18.86	12237183
2018-02-02	18.73	18.78	18.40	18.42	27827496
2018-02-05	18.30	18.35	17.32	17.33	27210738
2018-02-06	17.09	18.00	16.71	17.94	31691085
2018-02-07	17.79	18.12	17.65	17.66	19488657
2018-02-08	17.64	17.72	16.82	16.82	23394435
2018-02-09	16.94	17.12	16.14	16.96	36834495
2018-02-12	17.19	17.87	17.11	17.72	33434151
2018-02-13	17.56	17.90	17.40	17.85	22472532
2018-02-14	17.75	18.41	17.71	18.38	28345983
2018-02-15	18.57	18.64	18.24	18.52	16868652
2018-02-16	18.54	18.81	18.45	18.70	22788861
2018-02-20	18.58	18.66	18.11	18.20	19165173
2018-02-21	18.20	18.79	18.15	18.32	17432175
2018-02-22	18.42	18.56	18.18	18.33	15483090
2018-02-23	18.48	18.62	18.19	18.61	13704159
2018-02-26	18.74	18.90	18.55	18.74	20032500
2018-02-27	18.75	19.00	18.36	18.37	21040179
2018-02-28	18.34	18.47	17.88	17.91	29800578
2018-03-01	17.98	18.58	17.71	18.17	40043082
2018-03-02	18.13	18.45	17.86	18.35	33687027
2018-03-05	18.28	18.82	17.93	18.79	28975785
2018-03-06	18.83	19.05	18.60	18.71	23304138
2018-03-07	18.65	18.91	18.56	18.75	16532397
2018-03-08	18.79	18.92	18.44	18.75	13981122
2018-03-09	18.94	19.33	18.87	19.33	18505098
2018-03-12	19.33	19.35	19.12	19.20	12213354
2018-03-13	19.36	19.47	19.11	19.16	14785683
2018-03-14	19.29	19.31	18.83	18.94	15628056
2018-03-15	18.95	19.02	18.75	18.92	15056238
2018-03-16	18.93	19.17	18.85	18.97	26262606
2018-03-19	18.86	18.99	18.64	18.90	13749945
2018-03-20	19.00	19.15	18.93	18.99	10785069
2018-03-21	18.97	19.25	18.85	18.97	11420439
2018-03-22	18.81	18.88	18.39	18.43	15340008
2018-03-23	18.44	18.74	18.06	18.09	15771747
2018-03-26	18.40	18.62	18.11	18.55	16942152
2018-03-27	18.65	18.85	18.12	18.23	16410849
2018-03-28	18.29	18.33	17.90	18.10	22914402
2018-03-29	18.17	18.80	18.10	18.57	14846151
2018-04-02	18.49	18.67	17.97	18.25	17373480
2018-04-03	18.36	18.68	18.30	18.58	18300078
2018-04-04	18.28	18.58	18.13	18.49	18138552
2018-04-05	18.59	18.68	18.34	18.53	14774070
2018-04-06	18.35	18.45	17.84	18.12	16215879
2018-04-09	18.21	18.48	18.12	18.14	13813623
2018-04-10	18.44	18.60	18.33	18.42	15643521
2018-04-11	18.32	18.45	18.22	18.34	14855523
2018-04-12	18.47	18.82	18.41	18.70	22339641
2018-04-13	18.78	18.87	18.46	18.53	14869140
2018-04-16	18.73	18.89	18.65	18.80	25865529
2018-04-17	18.83	19.05	18.70	18.86	20811015
2018-04-18	19.73	20.39	19.73	20.34	60880923
2018-04-19	20.37	20.47	20.11	20.40	22507224
2018-04-20	20.33	20.50	19.98	20.01	16460166
2018-04-23	20.06	20.23	19.98	20.11	17986698
2018-04-24	20.21	20.37	19.52	19.73	15606195
2018-04-25	19.76	20.06	19.64	20.00	18171936
2018-04-26	19.84	20.08	19.62	19.75	20096823
2018-04-27	19.67	20.12	19.67	20.09	13304820
2018-04-30	20.19	20.36	19.79	19.80	15686745
2018-05-01	19.76	20.03	19.68	19.95	14810667
2018-05-02	19.88	20.13	19.74	19.79	15434394
2018-05-03	19.70	19.84	19.32	19.70	16839585
2018-05-04	19.56	20.14	19.53	19.99	12558324
2018-05-07	20.09	20.25	20.04	20.17	10868283
2018-05-08	20.11	20.39	20.05	20.19	15062820
2018-05-09	20.29	20.82	20.21	20.75	18455667
2018-05-10	20.93	21.01	20.69	20.94	12987636
2018-05-11	20.99	21.29	20.93	21.03	13797651
2018-05-14	21.26	21.26	20.90	20.97	10257378
2018-05-15	20.78	20.94	20.63	20.87	9943194
2018-05-16	20.88	21.21	20.87	21.09	13426881
2018-05-17	21.03	21.36	21.01	21.17	9158724
2018-05-18	21.18	21.33	21.04	21.25	8107152
2018-05-21	21.35	21.56	21.30	21.34	9582639
2018-05-22	21.37	21.51	21.14	21.16	10342791
2018-05-23	21.00	21.20	20.87	21.18	9172080
2018-05-24	21.21	21.55	21.18	21.48	11096970
2018-05-25	21.48	21.61	21.44	21.56	11542905
2018-05-29	21.37	21.49	21.21	21.41	11384514
2018-05-30	21.46	21.98	21.43	21.88	14168355
2018-05-31	21.85	21.97	21.49	21.55	20043630
2018-06-01	21.74	21.98	21.71	21.81	13277265
2018-06-04	21.87	21.94	21.46	21.56	11710611
2018-06-05	21.56	21.65	21.25	21.56	10730844
2018-06-06	21.58	21.78	21.38	21.78	8592801
2018-06-07	21.78	21.93	21.70	21.92	16922976
2018-06-08	21.97	22.38	21.92	22.36	15488229
2018-06-11	22.36	22.55	22.20	22.43	15370557
2018-06-12	22.42	22.56	22.22	22.25	12632226
2018-06-13	22.25	22.36	21.95	22.04	14660769
2018-06-14	22.13	22.21	21.88	21.96	12164868
2018-06-15	21.99	22.26	21.75	22.22	24099717
2018-06-18	22.01	22.18	21.95	22.04	10431930
2018-06-19	21.76	21.84	21.57	21.61	17902908
2018-06-20	21.67	21.73	21.53	21.62	10010973
2018-06-21	21.58	21.65	21.29	21.35	14091198
2018-06-22	21.56	21.74	21.52	21.59	25936950
2018-06-25	21.56	21.64	21.15	21.36	14053341
2018-06-26	21.33	21.52	21.33	21.39	10959033
2018-06-27	21.39	21.81	21.26	21.26	15345624
2018-06-28	21.29	21.37	20.91	21.20	15881538
2018-06-29	21.31	21.52	21.22	21.26	15006834
2018-07-02	21.18	21.50	21.09	21.42	9558489
2018-07-03	21.47	21.56	21.25	21.28	5216388
2018-07-05	21.43	21.54	21.29	21.45	11056029
2018-07-06	21.53	21.77	21.39	21.67	8359935
2018-07-09	21.77	22.22	21.76	22.17	13605732
2018-07-10	22.23	22.23	21.76	22.02	11245167
2018-07-11	21.90	21.90	21.45	21.60	12486015
2018-07-12	21.79	21.86	21.49	21.56	19043991
2018-07-13	21.54	21.79	21.49	21.57	14811027
2018-07-16	21.63	21.74	21.10	21.33	24953712
2018-07-17	21.25	21.53	21.08	21.48	26122671
2018-07-18	22.22	23.04	22.10	23.00	49733970
2018-07-19	22.84	23.18	22.24	23.05	32689938
2018-07-20	22.91	23.30	22.86	23.15	25995963
2018-07-23	22.91	23.48	22.91	23.43	18604329
2018-07-24	23.32	23.63	22.93	23.05	27708723
2018-07-25	23.01	23.69	22.93	23.65	19965375
2018-07-26	23.89	24.07	23.57	23.63	13581384
2018-07-27	23.62	23.75	23.31	23.42	17736228
2018-07-30	23.44	23.76	23.39	23.43	20031741
2018-07-31	23.49	23.75	23.47	23.56	24276249
2018-08-01	23.58	23.72	23.38	23.54	12787512
2018-08-02	23.36	23.79	23.36	23.70	14706039
2018-08-03	23.71	23.81	23.48	23.75	12797937
2018-08-06	23.79	24.14	23.77	24.05	15274845
2018-08-07	24.11	24.30	24.07	24.20	9259836
2018-08-08	24.20	24.28	24.06	24.18	9410517
2018-08-09	24.24	24.29	24.02	24.06	10171695
2018-08-10	23.84	24.26	23.84	24.13	10072686
2018-08-13	24.15	24.35	24.10	24.20	11654424
2018-08-14	24.28	24.66	24.28	24.57	15936765
2018-08-15	24.31	24.52	24.21	24.39	14186946
2018-08-16	24.46	24.56	24.22	24.48	15801258
2018-08-17	24.51	24.70	24.41	24.56	10659834
2018-08-20	24.63	24.92	24.56	24.59	18277770
2018-08-21	24.61	25.05	24.60	24.90	14810448
2018-08-22	24.79	24.90	24.57	24.58	9284526
2018-08-23	24.63	24.85	24.58	24.65	13247535
2018-08-24	24.67	25.00	24.66	24.88	12876162
2018-08-27	25.00	25.21	24.95	25.17	10892901
2018-08-28	25.31	25.41	25.02	25.07	9406821
2018-08-29	25.12	25.17	24.90	24.94	10176345
2018-08-30	24.78	24.90	24.64	24.74	12687639
2018-08-31	24.63	24.83	24.60	24.72	14774175
2018-09-04	24.72	24.96	24.68	24.95	17746143
2018-09-05	24.64	24.89	24.47	24.77	14278158
2018-09-06	24.72	24.97	24.67	24.69	13761408
2018-09-07	24.58	24.79	24.53	24.54	15774915
2018-09-10	24.69	24.93	24.55	24.77	15406446
2018-09-11	24.76	24.90	24.55	24.70	15547659
2018-09-12	24.72	24.92	24.64	24.71	10587783
2018-09-13	24.67	24.71	24.30	24.39	15527298
2018-09-14	24.43	24.71	24.32	24.49	12329607
2018-09-17	24.54	24.62	24.40	24.45	13281150
2018-09-18	24.65	24.88	24.52	24.70	15438603
2018-09-19	24.76	24.90	24.63	24.66	16577835
2018-09-20	24.75	24.84	24.31	24.35	15951321
2018-09-21	24.25	24.71	24.23	24.66	54875202
2018-09-24	24.53	24.65	24.35	24.43	14310348
2018-09-25	24.51	24.56	24.33	24.44	11865093
2018-09-26	24.49	24.83	24.48	24.63	12197919
2018-09-27	24.74	24.96	24.42	24.74	8328450
2018-09-28	24.67	24.80	24.59	24.68	9373332
2018-10-01	24.79	25.12	24.78	25.01	12463314
2018-10-02	25.03	25.03	24.71	24.78	14474244
2018-10-03	24.88	25.22	24.81	25.00	12136998
2018-10-04	25.01	25.13	24.59	24.89	13570218
2018-10-05	25.22	25.22	24.66	24.85	13015416
2018-10-08	24.82	25.00	24.46	24.92	11721732
2018-10-09	25.03	25.11	24.85	24.87	17420259
2018-10-10	24.85	24.87	23.18	23.19	32506071
2018-10-11	23.15	23.52	22.87	22.92	34414800
2018-10-12	23.54	23.78	23.26	23.40	23339994
2018-10-15	23.36	23.74	23.31	23.62	16469784
2018-10-16	23.72	24.15	23.59	24.07	27233421
2018-10-17	24.33	24.35	23.28	23.57	32293446
2018-10-18	23.46	23.52	22.82	22.88	32648151
2018-10-19	22.92	23.09	22.61	22.65	29726376
2018-10-22	22.59	22.98	22.45	22.77	20346135
2018-10-23	22.32	22.44	21.91	22.27	23575599
2018-10-24	22.28	22.57	21.94	21.97	23813082
2018-10-25	22.05	22.49	21.92	22.13	21255150
2018-10-26	21.35	22.17	21.22	21.97	18998262
2018-10-29	22.32	22.50	21.55	21.90	23476266
2018-10-30	21.99	22.99	21.98	22.94	24469953
2018-10-31	23.22	23.33	22.94	22.95	23142564
2018-11-01	23.04	23.30	22.96	23.20	17722590
2018-11-02	23.35	23.50	22.86	23.06	15764202
2018-11-05	23.25	23.38	23.03	23.03	16387854
2018-11-06	23.04	23.49	23.02	23.46	13173705
2018-11-07	23.73	24.17	23.58	24.10	16020798
2018-11-08	24.01	24.26	23.74	23.89	11694228
2018-11-09	23.69	23.84	23.29	23.55	16848537
2018-11-12	23.55	23.76	23.17	23.21	12120543
2018-11-13	23.37	23.78	23.21	23.43	13707663
2018-11-14	23.71	23.95	23.37	23.50	16729014
2018-11-15	23.29	24.17	23.16	24.07	15659607
2018-11-16	24.08	24.54	23.99	24.20	13983063
2018-11-19	24.14	24.27	23.75	24.03	22419441
2018-11-20	23.95	24.05	22.98	23.07	20650911
2018-11-21	23.18	23.56	23.11	23.40	10805115
2018-11-23	23.13	23.41	23.00	23.26	6587775
2018-11-26	23.46	23.69	23.39	23.47	10809597
2018-11-27	23.32	23.58	23.29	23.47	12150633
2018-11-28	23.47	24.26	23.37	24.25	15327177
2018-11-29	24.05	24.23	23.85	23.92	11766009
2018-11-30	23.92	24.36	23.88	24.21	20461797
2018-12-03	24.60	24.63	24.27	24.38	25546773
2018-12-04	24.41	24.49	23.48	23.53	20458803
2018-12-06	23.11	23.28	22.74	23.27	27346182
2018-12-07	23.14	23.47	22.66	22.68	24647622
2018-12-10	22.57	22.86	22.14	22.77	15786132
2018-12-11	23.17	23.30	22.55	22.70	11162091
2018-12-12	23.09	23.46	22.95	22.96	16614351
2018-12-13	23.10	23.21	22.65	22.95	13566525
2018-12-14	22.76	22.76	21.86	21.94	17166552
2018-12-17	21.82	21.85	21.35	21.56	26527203
2018-12-18	21.72	21.91	21.11	21.30	19406304
2018-12-19	21.19	21.85	20.57	20.68	21965622
2018-12-20	20.63	20.81	20.28	20.54	25473384
2018-12-21	20.61	20.91	20.15	20.23	30012867
2018-12-24	20.14	20.17	19.56	19.59	9111924
2018-12-26	19.72	20.58	19.49	20.57	15203289
2018-12-27	20.30	20.70	19.88	20.69	12512448
2018-12-28	20.84	20.99	20.58	20.69	10248165
2018-12-31	20.83	20.92	20.51	20.71	10335123
2019-01-02	20.25	20.75	20.01	20.65	15039270
2019-01-03	20.45	20.60	20.12	20.33	23527131
2019-01-04	20.33	20.94	20.18	20.93	18543456
2019-01-07	20.81	21.02	20.45	20.82	18787398
2019-01-08	21.26	21.39	20.88	21.12	15237852
2019-01-09	21.24	21.43	21.04	21.33	13292148
2019-01-10	21.27	21.66	21.12	21.56	16212159
2019-01-11	21.49	21.86	21.44	21.74	11508570
2019-01-14	21.63	21.85	21.57	21.76	13432326
2019-01-15	21.76	21.81	21.44	21.70	12534330
2019-01-16	21.72	21.89	21.61	21.79	17377494
2019-01-17	21.32	21.75	21.05	21.70	33753432
2019-01-18	21.80	22.59	21.79	22.45	23062932
2019-01-22	22.37	22.42	21.81	21.94	18841245
2019-01-23	22.03	22.14	21.37	21.69	15826359
2019-01-24	21.85	21.90	21.54	21.68	21290088
2019-01-25	21.85	22.32	21.77	22.07	24131274
2019-01-28	21.79	21.97	21.67	21.87	12826680
2019-01-29	21.95	22.03	21.78	21.81	13223946
2019-01-30	21.88	22.22	21.77	22.10	18750903
2019-01-31	22.14	22.14	21.79	21.90	17815338
2019-02-01	21.87	22.17	21.80	22.07	13041945
2019-02-04	22.02	22.49	22.02	22.47	15569118
2019-02-05	22.46	22.76	22.18	22.76	18077559
2019-02-06	22.69	22.81	22.62	22.70	16152918
2019-02-07	22.56	22.81	22.47	22.74	14533131
2019-02-08	22.58	22.92	22.56	22.92	13010232
2019-02-11	23.00	23.50	22.98	23.07	18703983
2019-02-12	23.33	23.74	23.29	23.71	16452096
2019-02-13	23.78	23.84	23.59	23.71	13932795
2019-02-14	23.56	23.95	23.53	23.88	9740382
2019-02-15	24.07	24.21	23.84	24.18	17421486
2019-02-19	23.78	24.29	23.74	24.17	14123766
2019-02-20	24.20	24.44	24.20	24.42	11590734
2019-02-21	24.45	24.47	24.09	24.19	9765951
2019-02-22	24.22	24.45	24.21	24.44	8269401
2019-02-25	24.49	24.50	24.25	24.27	15393858
2019-02-26	24.26	24.41	24.21	24.25	20600664
2019-02-27	24.11	24.30	24.02	24.22	10802808
2019-02-28	24.16	24.29	24.10	24.22	15549240
2019-03-01	24.43	24.45	24.13	24.15	14716659
2019-03-04	24.27	24.51	24.06	24.28	12434595
2019-03-05	24.31	24.38	24.14	24.15	11401200
2019-03-06	23.98	24.14	23.83	24.02	16138536
2019-03-07	23.94	24.09	23.87	24.01	17881407
2019-03-08	23.82	23.94	23.52	23.92	16813833
2019-03-11	23.88	24.32	23.74	24.32	13271172
2019-03-12	24.37	24.45	24.09	24.22	16727313
2019-03-13	24.35	24.80	24.18	24.66	14249487
2019-03-14	24.70	24.72	24.26	24.33	12828684
2019-03-15	24.29	24.57	24.20	24.27	40900668
2019-03-18	24.46	24.71	24.28	24.62	11989305
2019-03-19	24.68	24.79	24.27	24.32	13514262
2019-03-20	24.27	24.55	24.12	24.27	14347857
2019-03-21	24.11	24.60	24.08	24.55	6540771
2019-03-22	24.48	24.50	24.14	24.17	9971922
2019-03-25	24.08	24.42	24.08	24.25	8603538
2019-03-26	24.40	24.53	24.16	24.35	8594844
2019-03-27	24.31	24.52	24.23	24.47	5966781
2019-03-28	24.52	24.83	24.47	24.81	9661560
2019-03-29	24.97	25.05	24.89	24.94	11731077
2019-04-01	25.12	25.59	25.04	25.57	14290878
2019-04-02	25.64	25.72	25.37	25.39	10810899
2019-04-03	25.44	25.53	25.03	25.07	21575802
2019-04-04	25.01	25.08	24.86	24.93	23358873
2019-04-05	24.92	25.08	24.73	24.81	13231428
2019-04-08	24.85	25.25	24.79	25.21	12559290
2019-04-09	25.03	25.11	24.70	24.90	13069068
2019-04-10	24.94	25.08	24.75	25.02	7667172
2019-04-11	25.07	25.17	24.96	25.13	6002199
2019-04-12	25.26	25.61	25.18	25.55	11161794
2019-04-15	25.47	25.55	25.18	25.29	11035911
2019-04-16	25.37	25.44	25.19	25.30	10316895
2019-04-17	26.47	26.84	26.23	26.31	24583935
2019-04-18	26.61	26.61	26.16	26.32	18888336
2019-04-22	26.23	26.42	26.07	26.27	10434594
2019-04-23	26.27	26.36	26.07	26.34	10312578
2019-04-24	26.36	26.79	26.36	26.44	11260740
2019-04-25	26.29	26.35	26.01	26.18	9123432
2019-04-26	26.22	26.44	26.21	26.39	8909337
2019-04-29	26.36	26.52	26.24	26.46	8044905
2019-04-30	26.45	26.61	26.17	26.54	10522869
2019-05-01	26.52	26.60	26.31	26.38	10839273
2019-05-02	26.33	26.39	26.02	26.30	8423937
2019-05-03	26.44	26.91	26.38	26.84	7392000
2019-05-06	26.37	26.77	26.35	26.69	8651865
2019-05-07	26.40	26.41	25.75	26.09	16264797
2019-05-08	26.09	26.37	26.00	26.07	9931737
2019-05-09	25.86	26.12	25.64	26.06	8523075
2019-05-10	25.97	26.31	25.59	26.23	8969997
2019-05-13	25.73	25.86	25.47	25.59	14757294
2019-05-14	25.65	26.26	25.63	26.08	9666294
2019-05-15	25.86	26.17	25.78	25.80	12555684
2019-05-16	25.86	26.19	25.78	26.07	10867725
2019-05-17	25.96	26.26	25.81	26.13	10568151
2019-05-20	26.00	26.18	25.84	26.02	8156307
2019-05-21	26.12	26.23	25.98	26.11	24703866
2019-05-22	26.05	26.05	25.77	25.81	11738511
2019-05-23	25.50	25.53	24.93	25.13	24498345
2019-05-24	25.26	25.30	24.84	24.97	13645836
2019-05-28	25.13	25.22	24.79	24.84	22530633
2019-05-29	24.58	24.74	24.40	24.65	16341123
2019-05-30	24.65	25.08	24.60	25.00	13039266
2019-05-31	24.69	25.01	24.50	24.82	17480922
2019-06-03	24.84	25.18	24.74	24.84	13186482
2019-06-04	25.05	25.57	25.03	25.55	13176660
2019-06-05	25.58	26.13	25.57	26.01	14114055
2019-06-06	26.06	26.13	25.70	25.84	9966687
2019-06-07	25.98	26.15	25.89	26.02	7832937
2019-06-10	26.13	26.46	26.00	26.22	7642770
2019-06-11	26.38	26.57	26.02	26.20	7960542
2019-06-12	26.18	26.30	26.04	26.08	8306517
2019-06-13	26.10	26.10	25.78	25.88	11366289
2019-06-14	25.90	25.98	25.59	25.72	8396826
2019-06-17	25.70	25.80	25.53	25.57	8949696
2019-06-18	25.80	26.12	25.66	25.91	10408476
2019-06-19	25.88	25.95	25.54	25.80	7638783
2019-06-20	26.16	26.43	26.07	26.35	15308577
2019-06-21	26.30	26.57	26.21	26.22	15156285
2019-06-24	26.22	26.27	25.78	25.84	8069001
2019-06-25	25.88	25.94	25.29	25.36	13604400
2019-06-26	25.46	25.59	25.39	25.39	8106717
2019-06-27	25.40	25.72	25.40	25.48	6834057
2019-06-28	25.60	25.89	25.47	25.79	13873755
2019-07-01	26.19	26.47	26.02	26.21	10456056
2019-07-02	26.17	26.20	25.91	26.09	8983506
2019-07-03	26.12	26.31	26.11	26.23	3918471
2019-07-05	26.08	26.18	25.80	26.13	7467711
2019-07-08	26.03	26.08	25.63	25.74	8682822
2019-07-09	25.66	25.68	25.44	25.57	10184475
2019-07-10	25.63	25.71	25.43	25.53	9113781
2019-07-11	25.55	25.93	25.46	25.75	8189961
2019-07-12	25.83	26.25	25.78	26.19	10250796
2019-07-15	26.18	26.20	25.98	26.17	10299372
2019-07-16	26.13	26.74	26.13	26.52	25891686
2019-07-17	24.45	24.55	23.35	23.79	103769448
2019-07-18	23.81	23.98	23.17	23.94	41015319
2019-07-19	24.00	24.22	23.40	23.44	23911770
2019-07-22	23.40	23.71	23.33	23.64	17126736
2019-07-23	23.78	23.78	23.24	23.31	20503518
2019-07-24	23.06	23.45	22.76	23.07	23083467
2019-07-25	23.00	23.38	22.89	23.17	18660639
2019-07-26	23.17	23.25	22.95	22.99	17419215
2019-07-29	22.93	23.31	22.92	23.21	12546813
2019-07-30	23.02	23.45	22.97	23.40	13571541
2019-07-31	23.49	23.75	23.24	23.47	19799337
2019-08-01	23.32	23.47	22.43	22.59	23556588
2019-08-02	22.55	22.58	22.14	22.37	18967281
2019-08-05	21.98	21.98	21.54	21.70	24290376
2019-08-06	21.89	22.28	21.75	22.16	16497930
2019-08-07	21.74	22.10	21.60	21.96	22192146
2019-08-08	21.94	22.32	21.91	22.25	10826301
2019-08-09	22.07	22.28	21.99	22.19	11877663
2019-08-12	22.01	22.08	21.75	21.94	13603476
2019-08-13	21.81	22.40	21.72	22.12	15221046
2019-08-14	21.81	21.96	21.49	21.53	13392171
2019-08-15	21.53	21.63	21.32	21.47	9139392
2019-08-16	21.68	21.83	21.55	21.70	11607156
2019-08-19	22.04	22.14	21.72	21.76	10706922
2019-08-20	21.69	21.78	21.58	21.60	9933993
2019-08-21	21.74	21.86	21.62	21.78	10250955
2019-08-22	21.91	22.25	21.80	22.05	16617780
2019-08-23	21.90	22.08	21.42	21.54	15991650
2019-08-26	21.75	21.88	21.51	21.68	11855961
2019-08-27	21.84	21.88	21.47	21.47	10580814
2019-08-28	21.42	21.80	21.36	21.80	11109657
2019-08-29	21.97	22.33	21.95	22.17	14009742
2019-08-30	22.38	22.56	22.30	22.34	11693061
2019-09-03	22.11	22.24	21.81	22.12	11383887
2019-09-04	22.18	22.52	22.18	22.50	18197742
2019-09-05	22.67	22.93	22.65	22.69	17301705
2019-09-06	22.81	22.86	22.38	22.51	16259766
2019-09-09	22.64	23.02	22.51	23.02	14672493
2019-09-10	23.01	23.60	23.01	23.56	19832040
2019-09-11	23.56	23.74	23.25	23.66	24364701
2019-09-12	23.68	23.94	23.49	23.85	20018766
2019-09-13	23.99	24.25	23.99	24.16	16533987
2019-09-16	23.90	24.28	23.85	24.13	15569913
2019-09-17	24.12	24.12	23.58	23.73	9357288
2019-09-18	23.64	23.75	23.36	23.72	11034414
2019-09-19	23.78	23.82	23.52	23.60	8573223
2019-09-20	23.57	23.67	22.81	22.87	40212861
2019-09-23	22.87	23.02	22.66	22.95	12431184
2019-09-24	23.07	23.46	22.78	22.88	16192446
2019-09-25	22.95	23.06	22.74	22.96	9331176
2019-09-26	22.96	23.25	22.89	23.14	8890077
2019-09-27	23.23	23.33	22.85	22.97	7793229
2019-09-30	22.98	23.31	22.98	23.09	9413043
2019-10-01	23.20	23.33	22.23	22.34	16023459
2019-10-02	22.20	22.44	22.03	22.09	20860608
2019-10-03	22.04	22.41	21.79	22.32	14905632
2019-10-04	22.11	22.34	21.98	22.24	19607091
2019-10-07	22.19	22.47	22.08	22.26	10561395
2019-10-08	22.02	22.27	21.88	21.95	12186414
2019-10-09	22.06	22.29	22.01	22.07	12130629
2019-10-10	22.08	22.34	22.07	22.31	18769251
2019-10-11	22.67	23.21	22.52	23.02	13197594
2019-10-14	22.87	22.98	22.67	22.85	11892090
2019-10-15	22.85	23.20	22.80	23.06	12674868
2019-10-16	23.31	23.31	22.84	23.00	14001801
2019-10-17	23.65	24.04	23.18	23.26	34647156
2019-10-18	22.85	23.07	22.77	22.89	60796740
2019-10-21	22.97	23.60	22.97	23.58	26106081
2019-10-22	23.59	24.11	23.33	24.10	22920543
2019-10-23	24.00	24.14	23.85	24.09	21241746
2019-10-24	24.18	24.25	23.75	23.89	9241893
2019-10-25	23.98	24.16	23.86	24.11	8026401
2019-10-28	24.18	24.20	23.77	23.84	16538037
2019-10-29	23.70	23.81	23.56	23.61	11802870
2019-10-30	23.63	23.76	23.35	23.68	8098671
2019-10-31	23.58	23.68	23.21	23.42	11595534
2019-11-01	23.65	24.10	23.50	24.09	13942002
2019-11-04	24.23	24.51	24.12	24.50	12687105
2019-11-05	24.44	24.78	24.39	24.63	10254789
2019-11-06	24.60	24.60	24.26	24.55	9375855
2019-11-07	24.64	24.91	24.59	24.69	10401750
2019-11-08	24.69	24.74	24.53	24.68	6776517
2019-11-11	24.55	24.68	24.41	24.63	4008006
2019-11-12	24.51	24.54	24.18	24.25	8154678
2019-11-13	24.07	24.12	23.92	23.98	7421406
2019-11-14	23.98	24.04	23.81	23.95	4819260
2019-11-15	24.10	24.10	23.79	23.87	8582808
2019-11-18	23.72	23.84	23.59	23.67	13538874
2019-11-19	23.85	23.85	23.63	23.67	7097730
2019-11-20	23.52	23.55	23.14	23.19	10097985
2019-11-21	23.20	23.29	23.06	23.13	8387919
2019-11-22	23.05	23.53	23.05	23.50	7578063
2019-11-25	23.46	23.98	23.37	23.93	10466601
2019-11-26	23.89	24.14	23.81	23.98	13686330
2019-11-27	23.90	24.00	23.81	23.96	5918451
2019-11-29	23.87	23.96	23.76	23.85	4502841
2019-12-02	23.81	23.91	23.33	23.34	13358223
2019-12-03	23.19	23.25	22.70	23.24	22176561
2019-12-04	23.38	23.57	23.29	23.48	14705961
2019-12-05	23.52	23.58	23.27	23.55	14498934
2019-12-06	23.76	23.98	23.71	23.76	13095228
2019-12-09	23.68	23.69	23.43	23.47	11405460
2019-12-10	23.30	23.53	23.14	23.47	10450890
2019-12-11	23.61	23.93	23.51	23.91	15489078
2019-12-12	23.86	24.47	23.74	24.09	19882776
2019-12-13	24.19	24.37	23.88	24.26	14104734
2019-12-16	24.39	24.52	24.24	24.26	9321681
2019-12-17	24.24	24.49	23.90	24.03	23308893
2019-12-18	24.10	24.53	24.04	24.31	14110833
2019-12-19	24.29	24.40	24.10	24.20	9977364
2019-12-20	24.19	24.41	24.05	24.39	35541489
2019-12-23	24.30	24.41	24.16	24.24	11421453
2019-12-24	24.29	24.37	24.26	24.33	2587011
2019-12-26	24.33	24.41	24.13	24.29	5034024
2019-12-27	24.31	24.37	24.20	24.28	6152616
2019-12-30	24.28	24.33	24.03	24.11	5676699
2019-12-31	24.06	24.26	24.03	24.12	6238422
2020-01-02	24.27	24.40	24.08	24.40	8490537
2020-01-03	24.00	24.31	23.88	24.30	9979023
2020-01-06	24.06	24.25	23.91	24.17	14636457
2020-01-07	24.23	24.51	24.05	24.33	14361051
2020-01-08	24.49	24.61	24.36	24.46	8612586
2020-01-09	24.47	24.58	24.41	24.58	6462906
2020-01-10	24.57	24.62	24.42	24.45	6109581
2020-01-13	24.46	24.92	24.38	24.90	10656402
2020-01-14	24.83	25.11	24.74	24.89	9250035
2020-01-15	24.84	25.19	24.79	25.00	14355570
2020-01-16	25.22	25.62	25.22	25.58	21106626
2020-01-17	25.17	25.73	25.06	25.47	31340472
2020-01-21	25.24	25.35	24.88	24.94	14781576
2020-01-22	25.04	25.06	24.74	24.87	12779739
2020-01-23	24.85	25.57	24.65	25.55	13105800
2020-01-24	25.56	25.68	25.35	25.57	10812150
2020-01-27	25.00	25.28	24.87	25.06	11033829
2020-01-28	25.24	25.54	25.10	25.41	10960068
2020-01-29	25.58	26.13	25.50	25.84	14833704
2020-01-30	25.47	25.95	25.45	25.93	9677379
2020-01-31	25.76	25.79	25.29	25.45	13946961
2020-02-03	25.73	25.86	25.56	25.70	10319034
2020-02-04	26.08	26.18	25.85	25.92	8813472
2020-02-05	26.27	26.27	25.97	26.06	10797141
2020-02-06	26.17	26.22	25.93	26.11	6786303
2020-02-07	26.31	26.40	25.89	25.96	9293064
2020-02-10	25.80	26.30	25.77	26.29	9853662
2020-02-11	26.32	26.48	26.14	26.17	8935227
2020-02-12	26.36	26.50	26.15	26.50	8284833
2020-02-13	26.43	26.66	26.30	26.61	7331358
2020-02-14	26.56	26.65	26.38	26.53	7025079
2020-02-18	26.45	26.70	26.33	26.50	8205165
2020-02-19	26.60	26.75	26.53	26.72	6755316
2020-02-20	26.69	26.87	26.53	26.82	6725832
2020-02-21	26.63	26.81	26.49	26.52	11560698
2020-02-24	25.99	26.20	25.87	26.02	22547781
2020-02-25	26.04	26.21	25.13	25.19	26703375
2020-02-26	25.38	25.58	24.91	25.10	20588007
2020-02-27	24.55	25.15	24.06	24.09	26091528
2020-02-28	23.36	23.65	22.81	23.48	34617111
2020-03-02	23.44	23.80	22.99	23.58	31954011
2020-03-03	23.41	24.35	22.85	22.97	24367152
2020-03-04	23.29	24.08	23.13	24.00	16729008
2020-03-05	23.31	23.53	22.88	22.99	14684232
2020-03-06	21.98	22.94	21.91	22.75	15568602
2020-03-09	20.98	21.24	19.86	20.13	25397181
2020-03-10	20.77	21.05	19.78	20.96	24699663
2020-03-11	20.30	20.61	19.35	19.44	32617374
2020-03-12	17.85	18.80	17.29	17.80	36770202
2020-03-13	18.83	19.60	18.00	19.31	36819930
2020-03-16	16.34	17.79	15.85	16.31	33835917
2020-03-17	16.50	18.31	16.06	18.09	26466198
2020-03-18	16.89	17.49	16.02	16.99	23636865
2020-03-19	16.84	18.73	16.26	18.34	18277560
2020-03-20	18.17	18.39	16.53	16.62	29586030
2020-03-23	16.48	16.93	15.60	15.89	22894704
2020-03-24	16.99	18.56	16.50	18.50	22835937
2020-03-25	18.37	20.19	18.34	18.84	22974558
2020-03-26	19.04	19.71	18.61	19.52	19098573
2020-03-27	18.76	19.27	18.34	18.76	16765575
2020-03-30	18.70	19.42	18.58	19.34	15088035
2020-03-31	19.24	19.38	18.77	19.10	16775268
2020-04-01	18.03	18.41	17.75	18.28	14111178
2020-04-02	18.06	19.04	17.88	18.95	16377351
2020-04-03	18.87	19.22	18.63	18.92	15815466
2020-04-06	20.22	20.56	19.74	20.42	19460448
2020-04-07	21.44	21.61	20.27	20.38	16942335
2020-04-08	20.74	21.29	20.60	21.17	11314830
2020-04-09	21.30	21.60	21.03	21.33	15451803
2020-04-13	21.10	21.29	20.31	20.52	12558213
2020-04-14	20.71	21.13	20.68	20.85	9734643
2020-04-15	20.12	20.34	19.97	20.30	9541704
2020-04-16	20.40	20.40	19.66	20.21	14782374
2020-04-17	20.97	21.22	20.68	20.92	20512659
2020-04-20	20.34	20.86	20.09	20.33	14391471
2020-04-21	19.78	20.10	19.60	19.83	13695537
2020-04-22	20.22	20.80	19.82	20.30	15823212
2020-04-23	21.30	21.38	20.43	20.49	13986570
2020-04-24	20.86	21.33	20.46	21.27	11973720
2020-04-27	21.83	22.26	21.59	22.14	21595887
2020-04-28	22.39	22.55	21.94	22.28	18007083
2020-04-29	22.79	23.09	22.59	22.72	12202758
2020-04-30	22.34	22.61	22.00	22.08	25137465
2020-05-01	21.86	21.86	21.52	21.67	22737831
2020-05-04	21.57	21.57	21.02	21.25	11614392
2020-05-05	21.45	21.66	21.19	21.26	13025652
2020-05-06	21.32	21.41	20.84	20.88	15869721
2020-05-07	21.20	21.47	21.06	21.31	10083846
2020-05-08	21.58	22.10	21.56	22.04	8490018
2020-05-11	21.73	22.23	21.71	21.97	9438105
2020-05-12	22.07	22.07	21.38	21.39	8679510
2020-05-13	21.36	21.36	20.56	20.78	12432195
2020-05-14	20.64	21.03	20.00	20.99	11680035
2020-05-15	20.68	20.87	20.54	20.67	15776964
2020-05-18	21.50	22.30	21.35	22.13	11988405
2020-05-19	22.21	22.52	21.99	21.99	13604622
2020-05-20	22.95	23.27	22.70	22.79	15504222
2020-05-21	22.70	22.76	22.31	22.60	10073358
2020-05-22	22.50	22.88	22.47	22.84	8170839
2020-05-26	23.49	24.05	23.35	24.05	17253741
2020-05-27	24.26	24.64	24.24	24.53	16760208
2020-05-28	24.66	24.67	23.57	23.75	16441134
2020-05-29	23.65	24.12	23.34	23.86	15854436
2020-06-01	23.66	23.86	23.44	23.62	8249661
2020-06-02	23.89	24.16	23.71	24.06	9105489
2020-06-03	24.47	24.96	24.33	24.89	11758398
2020-06-04	24.70	24.83	24.57	24.68	9409026
2020-06-05	25.32	25.64	24.98	25.03	17776326
2020-06-08	24.94	25.33	24.61	24.78	13896063
2020-06-09	24.52	24.74	24.35	24.55	10312440
2020-06-10	24.55	24.71	24.12	24.43	12241620
2020-06-11	23.93	24.13	22.74	22.76	14913153
2020-06-12	23.50	23.56	22.69	23.19	12513453
2020-06-15	22.64	23.52	22.48	23.38	11767068
2020-06-16	24.19	24.19	23.20	23.45	11665335
2020-06-17	23.69	23.69	23.28	23.30	9176109
2020-06-18	23.08	23.37	23.03	23.16	8368404
2020-06-19	23.47	23.49	22.58	22.66	21278058
2020-06-22	22.58	22.89	22.36	22.87	9679980
2020-06-23	23.11	23.29	22.92	23.14	9317037
2020-06-24	22.81	22.95	22.48	22.50	11214987
2020-06-25	22.44	22.78	22.14	22.74	8755821
2020-06-26	22.67	22.76	21.79	21.97	28192158
2020-06-29	22.19	22.84	22.11	22.83	10683327
2020-06-30	22.72	23.44	22.66	23.25	10864314
2020-07-01	23.29	23.43	22.62	22.75	9850140
2020-07-02	23.05	23.29	22.89	22.95	7629732
2020-07-06	23.24	23.56	23.23	23.42	8323077
2020-07-07	23.14	23.34	22.78	22.84	8724003
2020-07-08	22.88	23.08	22.72	23.03	8927262
2020-07-09	22.76	23.02	22.49	22.62	12826173
2020-07-10	22.56	22.70	22.39	22.51	11002644
2020-07-13	22.74	23.33	22.53	22.88	12059445
2020-07-14	22.69	23.15	22.60	23.11	11623458
2020-07-15	23.50	23.67	23.13	23.55	13189896
2020-07-16	23.43	23.96	23.40	23.69	8339487
2020-07-17	23.88	24.15	23.67	24.05	8843466
2020-07-20	23.95	24.01	23.63	23.85	8920872
2020-07-21	23.97	24.20	23.87	24.14	7623831
2020-07-22	24.17	24.59	24.10	24.42	12628077
2020-07-23	24.02	24.32	23.64	23.84	15308520
2020-07-24	23.92	24.20	23.75	23.78	8862567
2020-07-27	23.66	24.07	23.64	23.86	10236204
2020-07-28	23.77	23.78	23.32	23.37	8943570
2020-07-29	23.56	24.04	23.46	23.97	11649282
2020-07-30	23.66	23.77	23.35	23.41	9651096
2020-07-31	23.30	23.80	22.69	23.78	16729107
2020-08-03	23.73	23.88	23.43	23.45	8228061
2020-08-04	23.39	23.59	23.27	23.59	9359592
2020-08-05	23.72	23.84	23.60	23.81	6515787
2020-08-06	23.82	24.22	23.74	24.09	7129620
2020-08-07	23.98	24.41	23.95	24.31	10284198
2020-08-10	24.45	24.81	24.31	24.69	11712063
2020-08-11	25.03	25.49	24.89	25.05	16438380
2020-08-12	25.19	25.44	24.98	25.01	9075372
2020-08-13	24.84	24.99	24.58	24.67	7675767
2020-08-14	24.56	24.89	24.50	24.75	7149363
2020-08-17	24.81	25.09	24.78	25.00	8965998
2020-08-18	25.06	25.06	24.77	24.80	7244784
2020-08-19	24.91	24.95	24.64	24.68	8141763
2020-08-20	24.43	24.72	24.42	24.64	7644456
2020-08-21	24.63	24.75	24.47	24.71	9075114
2020-08-24	24.86	25.06	24.79	25.04	7807848
2020-08-25	25.20	25.31	24.94	25.28	7600593
2020-08-26	25.16	25.26	24.99	25.14	8460426
2020-08-27	25.33	25.58	25.09	25.40	7626060
2020-08-28	25.32	25.73	25.26	25.69	7963644
2020-08-31	25.73	25.85	25.38	25.49	9646545
2020-09-01	25.40	26.02	25.25	26.01	9957594
2020-09-02	25.98	26.22	25.72	25.89	24348288
2020-09-03	26.11	26.14	25.03	25.22	14156136
2020-09-04	25.41	25.66	24.80	25.17	12536790
2020-09-08	25.12	25.52	24.71	25.09	12302472
2020-09-09	25.24	25.96	25.23	25.55	10990041
2020-09-10	25.45	25.67	25.09	25.27	11175288
2020-09-11	25.42	25.81	25.35	25.72	8678223
2020-09-14	25.95	26.46	25.75	26.32	10494564
2020-09-15	26.58	27.03	26.42	26.76	14988705
2020-09-16	27.07	27.13	26.38	26.45	14956398
2020-09-17	26.00	26.67	25.79	26.50	13855905
2020-09-18	26.58	26.86	26.42	26.61	20217399
2020-09-21	26.10	26.25	25.44	25.86	13075569
2020-09-22	25.88	26.09	25.71	25.98	10902870
2020-09-23	26.22	26.33	25.36	25.50	13460904
2020-09-24	25.36	25.85	25.13	25.53	12737619
2020-09-25	25.75	26.11	25.55	26.03	10377657
2020-09-28	26.39	26.57	26.17	26.44	8690559
2020-09-29	26.32	26.49	25.86	25.87	11483940
2020-09-30	26.13	26.41	25.79	25.89	14632872
2020-10-01	26.12	26.12	25.42	25.62	12747651
2020-10-02	25.59	25.96	25.44	25.72	10648278
2020-10-05	25.83	26.10	25.77	25.91	8595759
2020-10-06	25.99	26.13	25.49	25.57	9891453
2020-10-07	25.70	26.38	25.68	26.23	10489395
2020-10-08	26.31	26.40	25.73	25.90	10333848
2020-10-09	25.99	26.31	25.99	26.16	6371958
2020-10-12	26.31	26.74	26.14	26.52	14096607
2020-10-13	26.84	27.00	26.32	26.40	12970431
2020-10-14	26.49	27.08	26.49	26.82	12395553
2020-10-15	26.52	27.05	26.42	27.01	8218818
2020-10-16	26.98	27.11	26.69	26.70	15870978
2020-10-19	26.60	26.96	26.27	26.35	9325875
2020-10-20	26.43	27.07	26.39	26.71	8415066
2020-10-21	26.40	26.69	26.21	26.24	14052855
2020-10-22	27.39	28.27	27.01	27.24	21459030
2020-10-23	27.23	27.53	26.79	27.10	9535482
2020-10-26	26.78	26.80	26.11	26.29	9995295
2020-10-27	26.33	26.49	25.87	26.03	16386210
2020-10-28	25.49	25.85	25.25	25.31	18601887
2020-10-29	25.22	26.31	25.13	25.96	16518510
2020-10-30	25.88	26.34	25.83	26.31	17652351
2020-11-02	26.78	27.37	26.42	27.25	17485434
2020-11-03	27.54	28.26	27.41	28.07	16795311
2020-11-04	28.49	29.18	28.19	28.28	19347381
2020-11-05	28.50	29.30	28.33	29.01	18311916
2020-11-06	29.06	29.23	28.54	28.73	8671653
2020-11-09	30.12	31.24	29.34	29.40	17890569
2020-11-10	29.25	30.63	29.06	30.47	21492156
2020-11-11	30.53	30.63	29.77	30.01	13179024
2020-11-12	29.83	30.18	29.64	29.91	12211845
2020-11-13	30.04	30.55	29.91	30.20	10227807
2020-11-16	30.74	31.03	30.43	31.00	10768494
2020-11-17	30.61	30.97	30.48	30.83	7368453
2020-11-18	30.95	31.21	30.43	30.44	7898556
2020-11-19	30.28	30.62	30.06	30.57	8326890
2020-11-20	30.51	30.76	30.31	30.51	6396198
2020-11-23	30.65	30.89	30.42	30.69	9232659
2020-11-24	31.15	31.15	30.74	30.97	23318457
2020-11-25	31.00	31.04	30.52	30.75	7125666
2020-11-27	30.83	30.91	30.38	30.43	4140720
2020-11-30	30.36	30.61	29.99	30.02	19928457
2020-12-01	30.31	30.69	30.12	30.21	14906607
2020-12-02	30.01	30.45	30.01	30.23	15218733
2020-12-03	30.33	30.53	29.99	30.14	15362859
2020-12-04	30.21	30.66	30.15	30.62	14024541
2020-12-07	30.48	30.77	30.37	30.68	13370073
2020-12-08	30.38	30.70	30.33	30.50	11121363
2020-12-09	30.56	30.76	30.40	30.58	8512413
2020-12-10	29.85	30.18	29.85	30.00	13001559
2020-12-11	29.74	30.23	29.67	30.14	10037943
2020-12-14	30.40	30.44	29.63	29.64	7836990
2020-12-15	29.96	30.17	29.61	30.07	11944974
2020-12-16	30.02	30.12	29.66	29.70	9122628
2020-12-17	29.78	30.32	29.78	30.18	8842299
2020-12-18	30.16	30.33	29.82	30.22	16911699
2020-12-21	29.59	30.12	29.52	29.90	8289288
2020-12-22	29.75	30.06	29.70	29.85	14629239
2020-12-23	29.96	30.17	29.74	29.89	12081999
2020-12-24	29.93	30.07	29.72	30.02	2629167
2020-12-28	30.19	30.42	30.12	30.21	5016312
2020-12-29	30.32	30.41	29.56	29.78	8220531
2020-12-30	29.90	30.16	29.83	30.11	5934996
2020-12-31	29.99	30.30	29.89	30.25	9063654
2021-01-04	30.22	30.35	29.13	29.33	15560823
2021-01-05	29.29	30.03	29.27	29.83	10363899
2021-01-06	29.76	30.68	29.75	30.62	13464156
2021-01-07	30.90	31.49	30.69	31.34	11685459
2021-01-08	31.29	32.09	31.29	31.95	12530676
2021-01-11	31.81	32.51	31.71	32.00	12277095
2021-01-12	31.71	32.15	31.58	31.96	9510885
2021-01-13	31.92	31.99	31.35	31.55	15406857
2021-01-14	31.57	31.62	31.09	31.16	9858615
2021-01-15	31.06	31.28	30.63	31.14	12513453
2021-01-19	31.24	31.45	30.85	30.89	9317109
2021-01-20	31.00	31.11	30.70	31.07	13134021
2021-01-21	30.86	30.93	30.40	30.54	12921927
2021-01-22	29.82	30.16	29.18	29.21	19846185
2021-01-25	29.24	29.36	28.63	29.29	15135621
2021-01-26	29.32	29.58	28.87	28.94	11301642
2021-01-27	28.45	28.64	27.70	27.96	20651259
2021-01-28	28.46	29.27	28.14	28.90	15337518
2021-01-29	28.67	29.17	28.51	28.59	16789020
2021-02-01	28.73	29.19	28.73	29.02	12804432
2021-02-02	29.19	30.05	29.05	29.88	11835627
2021-02-03	29.85	30.01	29.69	29.77	9593112
2021-02-04	29.78	29.93	29.29	29.47	12042075
2021-02-05	29.81	29.84	29.50	29.52	9338346
2021-02-08	29.42	29.51	28.99	29.09	15169575
2021-02-09	28.94	29.57	28.67	29.49	11108001
2021-02-10	29.72	29.80	29.21	29.39	9537060
2021-02-11	29.65	29.72	29.22	29.58	11757282
2021-02-12	29.53	30.14	29.53	30.05	10036551
2021-02-16	30.14	30.37	30.03	30.25	14850204
2021-02-17	30.10	30.24	29.70	30.00	9963378
2021-02-18	29.77	30.16	29.53	30.01	10865877
2021-02-19	30.07	30.78	30.03	30.70	9882924
2021-02-22	30.53	31.19	30.44	30.86	13260966
2021-02-23	30.91	31.24	30.34	30.56	11358393
2021-02-24	30.36	31.30	30.32	31.12	8136786
2021-02-25	31.11	31.11	30.58	30.73	13516512
2021-02-26	30.85	30.97	30.36	30.52	11532501
2021-03-01	31.00	31.18	30.82	30.98	7704774
2021-03-02	30.98	31.01	30.53	30.72	6810147
2021-03-03	30.69	30.74	30.35	30.36	7253673
2021-03-04	30.36	30.49	29.05	29.42	12982107
2021-03-05	29.85	30.62	29.31	30.54	9233121
2021-03-08	30.60	31.48	30.53	30.84	10493124
2021-03-09	31.11	31.35	30.89	30.91	8565759
2021-03-10	31.00	31.39	30.83	31.20	7676874
2021-03-11	31.37	31.63	31.22	31.27	11390796
2021-03-12	31.19	31.43	31.16	31.28	6711321
2021-03-15	31.22	31.33	30.75	31.16	8145039
2021-03-16	31.26	31.29	30.48	30.65	9074034
2021-03-17	30.60	30.90	30.34	30.71	11624913
2021-03-18	30.49	31.06	30.47	30.84	12426801
2021-03-19	30.95	31.00	30.16	30.26	32357850
2021-03-22	31.60	31.73	31.08	31.26	20960784
2021-03-23	31.16	31.63	30.87	30.97	10693176
2021-03-24	31.06	31.76	31.01	31.39	12278163
2021-03-25	31.32	31.94	31.01	31.85	9774654
2021-03-26	31.91	32.58	31.80	32.55	9407037
2021-03-29	32.64	32.70	32.01	32.20	13755918
2021-03-30	32.00	32.43	31.99	32.12	10415610
2021-03-31	31.89	32.36	31.89	32.14	10265748
2021-04-01	32.36	32.45	32.12	32.42	8038878
2021-04-05	32.71	32.95	32.55	32.86	7239084
2021-04-06	32.77	32.84	32.36	32.37	9061056
2021-04-07	32.53	32.54	32.16	32.32	6040956
2021-04-08	32.40	32.40	32.11	32.16	7561920
2021-04-09	32.28	32.83	32.22	32.76	6457077
2021-04-12	32.55	32.93	32.37	32.87	6730500
2021-04-13	32.69	32.82	32.40	32.60	6452805
2021-04-14	32.67	32.86	32.55	32.79	9633513
2021-04-15	32.90	33.11	32.77	32.96	8825712
2021-04-16	33.22	33.25	32.73	32.88	11430753
2021-04-19	32.80	32.95	32.66	32.90	8116746
2021-04-20	33.39	33.78	32.69	32.82	15406782
2021-04-21	32.98	34.45	32.92	34.23	21643569
2021-04-22	33.91	34.58	33.77	33.94	15464511
2021-04-23	33.93	34.54	33.82	34.37	9547395
2021-04-26	34.34	34.55	34.07	34.11	9794127
2021-04-27	34.03	34.10	33.80	33.97	10035753
2021-04-28	33.86	34.17	33.78	33.83	12767826
2021-04-29	34.00	34.00	33.30	33.73	13470375
2021-04-30	33.69	33.92	33.52	33.58	13802886
2021-05-03	33.85	34.03	33.75	33.79	7163376
2021-05-04	33.69	34.01	33.63	33.88	12131517
2021-05-05	33.98	34.12	33.67	33.73	8781996
2021-05-06	33.94	34.20	33.86	34.19	8334801
2021-05-07	34.11	34.51	33.95	34.38	7383183
2021-05-10	34.54	34.96	34.37	34.39	10261041
2021-05-11	34.28	34.29	33.77	33.85	13913124
2021-05-12	33.65	33.83	33.16	33.21	11357433
2021-05-13	33.17	33.75	33.09	33.58	15173454
2021-05-14	33.85	34.17	33.74	33.90	10779474
2021-05-17	33.94	34.11	33.28	33.47	16106604
2021-05-18	33.43	33.50	32.95	32.97	11467659
2021-05-19	32.62	32.86	32.36	32.79	11724495
2021-05-20	32.69	32.94	32.48	32.76	10016838
2021-05-21	32.85	33.19	32.61	32.76	12012621
2021-05-24	33.07	33.20	32.86	33.12	8430792
2021-05-25	33.12	33.46	32.95	33.02	8172099
2021-05-26	33.04	33.54	33.02	33.48	13306041
2021-05-27	33.52	33.71	33.27	33.29	12263895
2021-05-28	33.37	33.47	33.25	33.37	6052623
2021-06-01	33.52	33.72	33.40	33.43	9130368
2021-06-02	33.49	33.58	33.16	33.19	7934526
2021-06-03	32.93	33.51	32.85	33.23	9493494
2021-06-04	33.50	33.50	32.98	33.21	7880730
2021-06-07	33.26	33.37	32.68	32.69	9384777
2021-06-08	32.69	32.89	32.36	32.72	14946066
2021-06-09	32.71	32.82	32.51	32.61	8712513
2021-06-10	32.68	32.79	32.21	32.22	11526954
2021-06-11	32.42	32.49	32.27	32.41	8883372
2021-06-14	32.46	32.57	32.20	32.43	8617107
2021-06-15	32.68	32.87	32.47	32.80	12713772
2021-06-16	32.83	32.85	32.30	32.41	11285184
2021-06-17	32.41	32.49	31.88	32.08	10155879
2021-06-18	31.81	31.89	31.51	31.58	19734528
2021-06-21	31.77	32.13	31.73	31.94	10646313
2021-06-22	31.91	32.00	31.72	31.76	8943588
2021-06-23	31.68	31.77	31.50	31.55	10493304
2021-06-24	31.63	31.77	31.44	31.72	12421719
2021-06-25	31.75	32.14	31.75	31.97	10498596
2021-06-28	31.95	32.08	31.64	31.77	13197738
2021-06-29	32.32	32.43	31.36	31.56	18270792
2021-06-30	31.95	32.13	31.57	32.08	15063357
2021-07-01	32.21	32.45	32.07	32.28	10988318
2021-07-02	32.38	32.80	32.23	32.58	11422699
2021-07-06	32.47	32.56	31.97	32.40	10507456
2021-07-07	32.30	33.04	32.29	32.98	12646663
2021-07-08	32.10	32.20	30.84	30.95	24349185
2021-07-09	31.62	31.95	31.59	31.83	15171263
2021-07-12	31.86	32.00	31.52	31.74	8437942
2021-07-13	31.58	31.92	31.58	31.70	8716580
2021-07-14	31.82	31.96	31.57	31.64	11147211
2021-07-15	31.45	31.96	31.45	31.81	12351026
2021-07-16	31.76	31.97	31.41	31.51	13642514
2021-07-19	31.13	31.17	30.64	30.82	13505341
2021-07-20	30.88	31.43	30.86	31.18	11295902
2021-07-21	31.24	31.72	31.24	31.57	11236590
2021-07-22	32.78	33.27	32.59	32.67	14926797
2021-07-23	32.39	32.86	32.38	32.81	10394959
2021-07-26	32.80	32.99	32.51	32.89	10950026
2021-07-27	32.73	33.01	32.32	32.38	9081293
2021-07-28	32.25	32.46	31.85	31.91	10612202
2021-07-29	32.08	32.29	32.03	32.09	6283029
2021-07-30	32.03	32.35	32.03	32.32	7802748
2021-08-02	32.45	32.63	31.97	32.09	6722776
2021-08-03	32.21	32.54	32.04	32.43	5371694
2021-08-04	32.25	32.39	31.70	31.92	8051036
2021-08-05	32.02	32.33	31.96	32.15	6037420
2021-08-06	32.20	32.47	32.14	32.30	5975831
2021-08-09	32.28	32.48	32.16	32.39	6174854
2021-08-10	32.55	33.20	32.44	32.95	10382804
2021-08-11	33.01	34.00	33.00	33.98	15003924
2021-08-12	34.00	34.17	33.61	34.13	8370357
2021-08-13	34.17	34.29	33.69	33.87	5625484
2021-08-16	33.80	33.89	33.46	33.87	6929038
2021-08-17	33.84	33.86	33.26	33.74	6734551
2021-08-18	33.67	34.21	33.63	33.76	8526304
2021-08-19	33.68	33.92	33.39	33.59	7632352
2021-08-20	33.74	33.86	33.59	33.73	6301587
2021-08-23	33.78	34.33	33.77	33.87	7973329
2021-08-24	33.99	34.01	33.32	33.37	8914403
2021-08-25	33.41	33.56	33.27	33.46	7536686
2021-08-26	33.46	33.66	33.10	33.28	6249232
2021-08-27	33.31	33.55	33.28	33.45	6921391
2021-08-30	33.28	33.36	33.03	33.10	5398485
2021-08-31	33.10	33.22	32.34	32.53	14636677
2021-09-01	32.58	32.84	32.23	32.54	12680892
2021-09-02	32.62	32.77	32.43	32.58	11128196
2021-09-03	32.43	32.55	31.94	32.00	9727989
2021-09-07	31.88	32.00	31.47	31.51	11167364
2021-09-08	31.45	31.76	31.27	31.69	10216536
2021-09-09	31.70	31.72	31.22	31.35	8042958
2021-09-10	31.30	31.58	30.92	30.95	9316196
2021-09-13	31.23	31.27	30.66	30.90	12953974
2021-09-14	30.96	30.96	30.43	30.50	9952190
2021-09-15	30.68	31.01	30.53	30.85	11871443
2021-09-16	30.99	31.06	30.74	30.91	12604115
2021-09-17	30.83	31.00	30.20	30.31	24017613
2021-09-20	29.90	29.99	29.49	29.77	15750231
2021-09-21	30.10	30.34	29.62	29.71	10219070
2021-09-22	29.87	30.16	29.81	29.86	8814953
2021-09-23	29.87	30.41	29.87	30.21	9476415
2021-09-24	30.11	30.69	30.06	30.42	10131221
2021-09-27	30.34	30.82	30.25	30.56	10214114
2021-09-28	30.54	30.66	30.18	30.50	16501278
2021-09-29	30.41	30.62	30.24	30.36	11565926
2021-09-30	30.47	30.55	29.72	29.74	10401130
2021-10-01	29.78	30.56	29.78	30.34	12352201
2021-10-04	30.38	30.84	30.28	30.51	16652421
2021-10-05	30.43	31.66	30.43	31.43	16226362
2021-10-06	31.17	32.59	31.16	32.54	17573755
2021-10-07	32.80	32.85	32.12	32.18	11944485
2021-10-08	32.19	32.80	32.10	32.71	9871586
2021-10-11	32.71	32.99	32.49	32.50	8718252
2021-10-12	32.57	32.57	32.05	32.13	7468883
2021-10-13	32.27	32.71	31.98	32.58	8349564
2021-10-14	32.83	33.44	32.79	33.43	11005629
2021-10-15	33.60	34.42	33.57	34.16	20535115
2021-10-18	33.99	34.34	33.80	34.23	10913360
2021-10-19	34.34	34.43	33.95	34.11	10274293
2021-10-20	34.12	34.55	33.87	34.46	14134652
2021-10-21	35.33	35.89	34.96	35.01	21688808
2021-10-22	35.12	35.66	34.76	35.42	14922163
2021-10-25	35.58	36.06	35.33	35.73	11664549
2021-10-26	35.79	36.00	35.59	35.69	10596771
2021-10-27	36.00	36.28	35.69	35.86	10844439
2021-10-28	35.85	36.30	35.85	36.24	8995107
2021-10-29	36.02	36.45	35.92	36.17	9951272
2021-11-01	36.14	36.19	35.46	35.69	10976061
2021-11-02	35.76	35.83	35.41	35.69	12068079
2021-11-03	35.74	35.78	35.27	35.68	8398733
2021-11-04	35.49	35.75	35.29	35.43	9697374
2021-11-05	35.75	35.93	35.39	35.41	9028090
2021-11-08	35.67	35.76	35.30	35.47	10883286
2021-11-09	35.37	35.60	35.15	35.54	10849721
2021-11-10	35.59	35.80	35.34	35.47	8920660
2021-11-11	35.41	35.50	34.96	35.12	8109790
2021-11-12	35.23	35.53	35.06	35.23	7348349
2021-11-15	35.30	35.45	35.16	35.19	13052573
2021-11-16	35.35	35.56	35.10	35.15	9157658
2021-11-17	35.12	35.62	34.94	35.54	11951489
2021-11-18	35.36	36.43	35.36	36.21	17516593
2021-11-19	36.17	36.31	35.80	36.08	10882535
2021-11-22	36.18	36.52	36.03	36.05	10025685
2021-11-23	36.01	36.57	35.89	36.48	16304978
2021-11-24	36.30	36.52	36.11	36.25	16542352
2021-11-26	35.66	35.80	34.76	35.57	11401660
2021-11-29	35.98	36.25	35.58	35.62	13836423
2021-11-30	35.28	35.74	34.58	34.66	23366504
2021-12-01	35.27	35.62	34.42	34.44	15993875
2021-12-02	34.49	35.73	34.43	35.57	12215205
2021-12-03	35.95	36.49	35.47	35.84	21822909
2021-12-06	36.21	37.02	36.16	36.76	14666814
2021-12-07	37.00	37.35	36.86	37.09	10565667
2021-12-08	37.16	37.29	36.57	36.95	11080683
2021-12-09	36.81	37.05	36.55	36.61	10872785
2021-12-10	36.95	36.98	36.54	36.74	12150710
2021-12-13	36.78	36.92	35.97	36.01	14655240
2021-12-14	35.83	36.30	35.71	35.92	11096897
2021-12-15	36.28	36.54	35.89	36.47	11198433
2021-12-16	36.37	36.90	36.37	36.57	11190482
2021-12-17	36.48	36.55	35.63	35.72	29595686
2021-12-20	35.20	35.44	34.94	35.31	11861848
2021-12-21	35.61	36.11	35.55	35.95	9657165
2021-12-22	35.96	36.10	35.82	36.08	6111497
2021-12-23	36.30	36.94	36.13	36.79	11146120
2021-12-27	36.86	37.27	36.83	37.19	6070317
2021-12-28	37.16	37.61	37.16	37.42	5301977
2021-12-29	37.42	37.76	37.32	37.58	5866602
2021-12-30	37.41	37.67	37.20	37.32	6479637
2021-12-31	37.26	37.82	37.16	37.60	6413499
2022-01-03	37.46	37.74	36.85	37.08	8723007
2022-01-04	37.11	38.01	37.08	37.63	8150986
2022-01-05	37.71	37.92	37.40	37.44	9791152
2022-01-06	37.48	37.87	37.27	37.71	10031393
2022-01-07	37.58	37.78	37.33	37.51	9770255
2022-01-10	37.58	37.60	36.29	36.54	16150479
2022-01-11	36.55	36.60	35.47	36.30	15075367
2022-01-12	36.43	36.74	36.26	36.64	11545033
2022-01-13	36.68	36.98	36.58	36.74	9293110
2022-01-14	36.43	36.74	36.21	36.44	13695684
2022-01-18	36.05	36.09	35.07	35.25	20631527
2022-01-19	35.33	35.56	34.96	35.25	17662352
2022-01-20	34.92	36.12	34.92	35.24	18196579
2022-01-21	35.05	35.14	33.41	34.10	34378809
2022-01-24	34.44	34.50	33.39	34.36	29000316
2022-01-25	33.65	34.01	33.15	33.72	19911866
2022-01-26	33.95	34.82	33.36	33.65	21782508
2022-01-27	33.90	34.15	33.39	33.56	16046283
2022-01-28	33.54	34.46	33.21	34.43	15047485
2022-01-31	33.89	34.37	33.89	34.22	14354799
2022-02-01	34.24	34.77	34.22	34.72	12299613
2022-02-02	34.72	35.28	34.62	35.21	10085555
2022-02-03	34.87	35.29	34.54	34.61	13095617
2022-02-04	34.08	34.55	33.95	34.30	13627168
2022-02-07	34.42	34.53	33.50	33.65	12304880
2022-02-08	33.78	34.51	33.66	34.11	13581216
2022-02-09	34.21	34.82	34.18	34.74	11172987
2022-02-10	34.01	34.66	33.81	33.99	10937669
2022-02-11	33.92	34.19	33.11	33.37	12043647
2022-02-14	33.42	34.04	33.37	33.92	14018243
2022-02-15	34.25	34.97	34.25	34.55	18213313
2022-02-16	34.68	35.27	34.47	35.17	10911387
2022-02-17	35.00	35.42	34.89	35.10	14982958
2022-02-18	35.05	35.40	34.61	34.66	14074443
2022-02-22	34.84	35.10	34.07	34.24	20566764
2022-02-23	34.37	34.52	33.34	33.40	13017109
2022-02-24	33.17	33.65	32.72	33.60	13506002
2022-02-25	33.67	34.50	33.56	34.31	11361602
2022-02-28	33.70	34.08	33.47	33.91	18286700
2022-03-01	33.77	34.26	33.17	33.34	17105012
2022-03-02	33.50	34.75	33.36	34.61	15046002
2022-03-03	34.70	35.90	34.70	35.29	20974969
2022-03-04	35.04	37.48	34.92	37.43	30152574
2022-03-07	37.21	38.63	36.96	37.01	25773991
2022-03-08	36.72	37.28	34.94	34.99	27806075
2022-03-09	35.69	35.73	34.27	34.61	21741832
2022-03-10	34.28	35.14	33.88	34.89	24267691
2022-03-11	35.30	35.59	34.63	34.69	21957297
2022-03-14	34.79	35.02	34.02	34.23	14321457
2022-03-15	34.63	34.80	33.99	34.36	24581361
2022-03-16	34.65	35.62	34.45	35.61	23601093
2022-03-17	36.05	36.33	35.34	36.30	17775153
2022-03-18	36.26	36.35	35.92	36.31	23024125
2022-03-21	36.08	37.09	36.08	36.86	15313813
2022-03-22	36.90	37.05	36.49	36.78	20471972
2022-03-23	36.77	36.93	36.34	36.39	19368825
2022-03-24	36.57	37.04	36.35	36.68	11401926
2022-03-25	36.72	36.94	36.45	36.92	8588795
2022-03-28	36.89	37.56	36.62	37.53	15776351
2022-03-29	37.72	37.85	37.16	37.68	15244559
2022-03-30	37.75	37.99	37.42	37.80	8796946
2022-03-31	37.83	38.06	37.44	37.45	16183718
2022-04-01	37.76	37.78	35.24	35.51	21039275
2022-04-04	35.42	35.67	34.84	35.61	11727152
2022-04-05	35.59	36.73	35.22	35.27	14895092
2022-04-06	34.96	35.28	34.46	34.67	14482431
2022-04-07	34.48	34.89	33.86	34.74	13719880
2022-04-08	34.48	34.68	33.91	34.33	11181691
2022-04-11	34.12	34.84	34.04	34.24	11151375
2022-04-12	34.37	34.89	34.19	34.41	13771918
2022-04-13	34.43	35.00	34.43	34.89	8527010
2022-04-14	34.90	35.19	34.86	35.06	12727143
2022-04-18	34.70	35.19	34.59	34.75	10227999
2022-04-19	34.83	35.32	34.73	35.29	12754073
2022-04-20	35.49	35.82	35.20	35.30	13958117
2022-04-21	37.40	38.17	36.00	36.30	17399019
2022-04-22	36.05	36.27	34.50	34.52	21027926
2022-04-25	34.52	34.70	33.82	34.64	11718204
2022-04-26	34.68	34.70	34.09	34.11	10713442
2022-04-27	34.21	34.92	34.11	34.48	13241624
2022-04-28	34.52	35.36	34.41	35.21	12859475
2022-04-29	35.05	35.22	34.17	34.34	16045889
2022-05-02	34.44	34.64	33.65	34.29	13671155
2022-05-03	34.35	34.83	34.10	34.53	12127292
2022-05-04	34.58	35.55	34.40	35.50	14403202
2022-05-05	35.09	35.31	34.32	34.65	14006874
2022-05-06	34.74	35.04	33.69	34.78	23166731
2022-05-09	34.48	34.55	33.48	33.62	17607465
2022-05-10	34.02	34.07	32.57	32.78	24685478
2022-05-11	32.72	33.78	32.72	33.17	16936588
2022-05-12	33.05	33.38	32.36	33.00	20225431
2022-05-13	33.12	33.88	33.08	33.43	11309505
2022-05-16	33.18	33.63	32.99	33.26	17849217
2022-05-17	33.69	33.99	33.34	33.76	26286350
2022-05-18	33.69	33.78	32.21	32.32	20443949
2022-05-19	31.42	31.78	30.62	30.94	33489229
2022-05-20	31.11	31.28	30.30	30.94	21816760
2022-05-23	31.15	31.36	30.83	31.23	17331041
2022-05-24	30.98	31.11	30.58	30.91	18649213
2022-05-25	30.90	31.25	30.74	31.15	22264029
2022-05-26	31.38	32.05	31.05	31.58	19762153
2022-05-27	31.83	32.15	31.67	32.05	12497309
2022-05-31	32.02	32.04	31.53	31.79	31840134
2022-06-01	31.99	32.23	31.79	32.00	15230054
2022-06-02	32.06	32.63	31.78	32.59	13838441
2022-06-03	32.39	32.50	32.06	32.11	17055914
2022-06-06	32.28	32.35	31.86	32.14	12707004
2022-06-07	31.65	32.63	31.40	32.56	11283085
2022-06-08	32.27	32.42	31.67	31.81	14814860
2022-06-09	31.65	31.96	31.16	31.17	11128404
2022-06-10	30.75	30.84	30.12	30.30	13214800
2022-06-13	29.85	30.01	29.35	29.46	18695551
2022-06-14	29.82	30.15	29.11	29.34	14891451
2022-06-15	29.68	29.97	28.98	29.42	15410973
2022-06-16	28.93	29.38	28.76	29.05	16523784
2022-06-17	28.91	29.16	28.67	28.93	28779916
2022-06-21	29.29	29.39	28.96	28.99	17013937
2022-06-22	28.74	29.16	28.50	28.83	17127171
2022-06-23	29.05	29.06	28.44	28.71	16883251
2022-06-24	28.83	29.69	28.82	29.57	24261775
2022-06-27	29.59	29.64	29.06	29.32	16602440
2022-06-28	29.82	30.14	29.08	29.14	13123873
2022-06-29	29.29	29.29	28.70	29.12	17330077
2022-06-30	28.94	29.24	28.58	29.06	16745536
2022-07-01	29.09	29.54	28.83	29.34	13838786
2022-07-05	28.99	28.99	28.10	28.51	23077641
2022-07-06	28.70	29.06	28.58	28.89	13716392
2022-07-07	28.96	29.35	28.82	29.24	13955317
2022-07-08	29.22	29.34	28.59	28.99	9779745
2022-07-11	28.75	29.17	28.69	28.85	11972045
2022-07-12	28.57	28.64	28.15	28.42	14560414
2022-07-13	28.06	28.50	27.96	28.23	22263630
2022-07-14	27.85	28.29	27.60	28.18	12467247
2022-07-15	28.73	28.94	28.57	28.86	15870802
2022-07-18	28.88	29.30	28.80	28.83	13425188
2022-07-19	29.18	29.77	29.09	29.72	19617868
2022-07-20	29.50	29.83	29.39	29.73	14328648
2022-07-21	30.27	31.25	30.07	30.99	26968661
2022-07-22	30.83	31.63	30.81	30.89	21023680
2022-07-25	30.95	31.42	30.82	31.35	10861249
2022-07-26	31.26	31.50	31.12	31.16	12999710
2022-07-27	31.15	31.90	31.11	31.83	16271631
2022-07-28	31.82	31.93	31.49	31.71	13342605
2022-07-29	31.87	32.37	31.69	32.33	11526851
2022-08-01	31.95	32.69	31.90	32.60	11749140
2022-08-02	32.65	32.65	32.14	32.15	12985845
2022-08-03	32.21	32.60	32.12	32.50	9168233
2022-08-04	32.75	33.07	32.55	32.83	10669346
2022-08-05	32.54	33.15	32.54	33.11	11474121
2022-08-08	33.40	33.43	32.79	32.82	14688840
2022-08-09	32.96	33.00	32.64	32.67	14140886
2022-08-10	33.21	34.18	33.16	34.06	16833184
2022-08-11	34.14	34.71	34.11	34.16	14382263
2022-08-12	34.25	34.38	34.11	34.35	11880994
2022-08-15	34.30	34.37	33.91	34.14	13192751
2022-08-16	34.00	34.53	33.98	34.44	12763169
2022-08-17	34.20	34.67	33.93	34.48	12172237
2022-08-18	34.61	34.70	34.23	34.35	13585879
2022-08-19	34.09	34.19	33.78	33.83	12433855
2022-08-22	33.41	33.66	33.38	33.56	20808137
2022-08-23	33.55	33.85	33.41	33.63	12986496
2022-08-24	33.53	33.90	33.48	33.62	13376144
2022-08-25	33.90	34.03	33.67	33.98	6782785
2022-08-26	33.92	34.08	32.58	32.63	13515234
2022-08-29	32.51	33.05	32.37	32.72	9410780
2022-08-30	32.54	32.62	31.53	31.67	15548207
2022-08-31	31.90	31.90	31.39	31.65	13664602
2022-09-01	31.51	31.72	31.22	31.61	10492982
2022-09-02	31.95	31.97	31.06	31.24	10934083
2022-09-06	31.24	31.77	31.16	31.49	16149010
2022-09-07	31.49	32.11	31.40	31.89	11452759
2022-09-08	31.74	32.24	31.63	32.21	15374460
2022-09-09	32.35	32.75	32.29	32.63	13841319
2022-09-12	32.75	32.92	32.48	32.84	13870899
2022-09-13	32.29	32.34	31.43	31.56	14156295
2022-09-14	31.18	31.33	30.42	31.23	23037149
2022-09-15	31.30	31.46	30.04	30.17	34773820
2022-09-16	29.40	29.80	28.90	29.49	48494386
2022-09-19	29.32	29.92	29.26	29.88	19382408
2022-09-20	29.47	29.66	29.07	29.47	17563124
2022-09-21	29.71	30.00	29.14	29.14	12784547
2022-09-22	28.98	29.05	28.51	28.57	17156170
2022-09-23	28.54	28.59	27.48	27.68	23944254
2022-09-26	27.56	27.79	27.23	27.43	17252064
2022-09-27	27.45	27.74	26.90	27.22	18481505
2022-09-28	26.91	27.77	26.86	27.63	18306627
2022-09-29	27.36	27.40	26.78	27.19	15427263
2022-09-30	27.16	27.26	26.61	26.64	24138744
2022-10-03	27.03	27.63	26.91	27.42	16035040
2022-10-04	27.78	28.20	27.78	28.12	15531485
2022-10-05	27.77	28.06	27.42	27.82	16028683
2022-10-06	27.79	27.89	27.33	27.36	15166338
2022-10-07	27.09	27.24	26.63	26.77	14487830
2022-10-10	26.93	27.24	26.57	26.59	16063082
2022-10-11	26.48	26.82	26.35	26.51	18070718
2022-10-12	26.57	27.18	26.50	26.65	13763199
2022-10-13	26.16	27.76	25.80	27.50	18585948
2022-10-14	27.85	27.90	27.19	27.31	15482479
2022-10-17	27.86	28.26	27.83	28.15	17761672
2022-10-18	28.68	28.93	28.12	28.41	16408665
2022-10-19	28.02	28.24	27.70	27.92	15446531
2022-10-20	27.32	27.85	26.79	27.08	20922912
2022-10-21	27.74	28.48	26.96	27.54	29374741
2022-10-24	27.75	28.54	27.74	28.16	21072021
2022-10-25	28.23	28.83	28.17	28.76	19664216
2022-10-26	29.09	29.37	28.67	28.77	21083353
2022-10-27	28.93	29.34	28.77	28.81	14100597
2022-10-28	29.03	29.36	28.86	29.22	14182775
2022-10-31	29.27	29.36	28.96	29.06	15539085
2022-11-01	29.33	29.44	28.90	29.07	16785183
2022-11-02	29.09	29.74	28.52	28.53	15289816
2022-11-03	28.25	29.23	28.13	29.00	19382034
2022-11-04	29.21	29.77	29.21	29.63	13867712
2022-11-07	29.81	30.02	29.67	29.96	9927455
2022-11-08	29.97	30.12	29.45	29.98	14559090
2022-11-09	29.73	29.91	29.36	29.43	10546609
2022-11-10	30.51	31.30	30.24	31.22	18324717
2022-11-11	31.77	32.06	31.35	31.94	14690845
2022-11-14	31.67	32.41	31.54	31.80	12305076
2022-11-15	32.15	32.52	30.89	31.31	16846279
2022-11-16	31.24	31.43	31.04	31.24	10016308
2022-11-17	30.85	30.95	30.47	30.95	12225383
2022-11-18	31.13	31.24	30.52	30.88	15351505
2022-11-21	30.75	31.34	30.42	31.29	19909428
2022-11-22	31.52	32.20	31.50	31.92	15708210
2022-11-23	31.92	32.19	31.81	32.07	9659038
2022-11-25	32.28	32.34	31.99	32.02	5838389
2022-11-28	31.91	32.04	31.57	31.70	16922896
2022-11-29	31.88	32.21	31.51	32.17	13413672
2022-11-30	32.28	32.74	31.71	32.69	24182464
2022-12-01	32.87	33.00	32.39	32.68	11298046
2022-12-02	32.11	32.33	31.74	32.05	11178543
2022-12-05	31.81	31.83	31.28	31.35	18867488
2022-12-06	31.39	31.46	30.73	31.16	14309781
2022-12-07	31.16	31.41	30.86	30.91	14573942
2022-12-08	31.03	31.64	31.02	31.52	11740216
2022-12-09	31.54	31.64	31.33	31.42	10533175
2022-12-12	31.50	32.25	31.41	32.22	14105983
2022-12-13	33.25	33.33	32.37	32.74	15517996
2022-12-14	32.71	33.14	32.43	32.67	11698409
2022-12-15	32.27	32.27	31.45	31.77	14795056
2022-12-16	31.44	31.76	31.07	31.65	33977070
2022-12-19	31.63	31.79	30.88	31.18	10633211
2022-12-20	31.08	31.21	30.54	30.73	17911210
2022-12-21	31.08	31.25	30.90	31.22	11474617
2022-12-22	30.95	31.03	30.52	30.97	8421295
2022-12-23	31.04	31.32	30.86	31.25	6855073
2022-12-27	31.31	31.36	31.05	31.24	10152270
2022-12-28	31.24	31.39	30.84	30.84	7626980
2022-12-29	31.06	31.36	30.98	31.24	5542879
2022-12-30	31.02	31.12	30.73	30.98	7328771
2023-01-03	31.08	31.17	30.55	30.88	8329505
2023-01-04	31.01	31.49	30.90	31.28	9543235
2023-01-05	31.11	31.28	30.80	30.91	11660796
2023-01-06	31.11	32.36	31.10	32.20	10799358
2023-01-09	32.19	32.63	32.06	32.14	14682604
2023-01-10	31.89	32.41	31.89	32.40	11177046
2023-01-11	32.59	32.63	32.04	32.45	10993465
2023-01-12	32.43	32.70	32.25	32.49	10568689
2023-01-13	32.26	32.48	32.08	32.42	7459801
2023-01-17	32.57	32.87	32.25	32.60	13345599
2023-01-18	32.57	33.04	32.22	32.23	11891733
2023-01-19	31.96	32.08	31.52	31.55	10024268
2023-01-20	31.50	32.03	31.26	32.01	24049087
2023-01-23	32.10	32.49	31.77	32.05	9323419
2023-01-24	31.73	31.92	31.05	31.86	12999582
2023-01-25	31.47	31.52	30.26	31.05	22213497
2023-01-26	30.59	30.67	29.39	30.15	25564741
2023-01-27	30.14	30.73	29.89	30.08	19432562
2023-01-30	29.89	30.40	29.71	29.88	13657385
2023-01-31	30.12	30.97	30.03	30.92	15414052
2023-02-01	30.77	31.85	30.74	31.59	15597347
2023-02-02	31.70	32.88	31.66	32.64	15828613
2023-02-03	32.39	32.70	32.22	32.27	9577077
2023-02-06	32.09	32.46	31.96	32.05	9061718
2023-02-07	31.82	32.41	31.68	32.29	10300631
2023-02-08	32.21	32.42	31.87	31.95	8305218
2023-02-09	32.13	32.30	31.10	31.13	10854448
2023-02-10	31.04	31.66	30.87	31.57	10760919
2023-02-13	31.27	32.06	31.27	31.63	18021546
2023-02-14	31.50	31.68	30.85	31.44	13794222
2023-02-15	31.22	31.79	30.99	31.67	11797034
2023-02-16	31.21	31.61	31.08	31.11	14411469
2023-02-17	31.01	31.40	30.80	31.21	12394328
2023-02-21	30.94	31.00	30.56	30.59	16185951
2023-02-22	30.66	30.87	29.76	29.99	18353795
2023-02-23	30.31	30.77	30.17	30.65	16513556
2023-02-24	30.39	30.82	30.21	30.75	12648011
2023-02-27	31.32	31.79	30.64	30.77	18854631
2023-02-28	30.76	31.00	30.43	30.49	12607684
2023-03-01	30.39	30.97	30.35	30.86	10816421
2023-03-02	30.68	31.34	30.45	31.28	9548058
2023-03-03	31.39	31.44	31.00	31.15	14602649
2023-03-06	31.14	31.15	30.48	30.54	15042551
2023-03-07	30.61	30.61	29.67	29.69	19224387
2023-03-08	29.77	30.39	29.76	30.27	12528004
2023-03-09	30.45	30.48	29.70	29.76	12299833
2023-03-10	29.76	30.52	29.41	29.49	18598769
2023-03-13	29.15	29.85	29.00	29.06	17488363
2023-03-14	29.33	29.69	28.80	29.26	13376795
2023-03-15	29.08	29.32	28.70	28.98	15821498
2023-03-16	28.75	29.40	28.63	29.33	14007697
2023-03-17	29.33	29.33	28.74	28.91	21490861
2023-03-20	28.98	29.40	28.96	29.18	11786883
2023-03-21	29.44	29.61	29.03	29.32	13456564
2023-03-22	29.36	29.46	28.26	28.29	24089561
2023-03-23	28.35	28.51	27.98	28.08	17661649
2023-03-24	27.78	28.32	27.60	28.25	13728607
2023-03-27	28.43	28.88	28.28	28.75	11472360
2023-03-28	28.78	29.18	28.73	29.11	10687900
2023-03-29	29.32	29.68	29.32	29.59	11877259
2023-03-30	29.77	29.94	29.39	29.50	10652776
2023-03-31	29.61	29.98	29.46	29.94	11340781
2023-04-03	29.76	30.22	29.73	29.85	8281604
2023-04-04	29.95	30.01	29.36	29.51	10742687
2023-04-05	29.47	29.69	29.17	29.29	13043160
2023-04-06	29.34	30.10	29.15	30.02	18372715
2023-04-10	29.83	30.04	29.76	29.99	16722822
2023-04-11	30.08	30.43	30.08	30.31	13468402
2023-04-12	30.43	30.48	30.10	30.16	11862305
2023-04-13	30.20	30.47	29.94	30.42	11801266
2023-04-14	30.50	30.74	30.24	30.46	16727539
2023-04-17	30.60	30.74	30.27	30.45	16325519
2023-04-18	30.44	30.73	30.33	30.41	12721461
2023-04-19	30.29	30.61	30.24	30.56	9847097
2023-04-20	30.48	31.21	30.48	30.81	21944344
2023-04-21	31.90	32.27	31.41	31.82	25062031
2023-04-24	31.80	31.84	31.18	31.38	14661186
2023-04-25	31.06	31.15	30.67	30.90	13623894
2023-04-26	30.59	30.80	30.02	30.14	13958137
2023-04-27	30.20	30.53	29.93	30.39	14161086
2023-04-28	30.37	30.96	30.33	30.64	12036917
2023-05-01	30.65	31.55	30.64	31.30	11293134
2023-05-02	31.30	31.34	30.69	31.07	9846478
2023-05-03	31.15	31.50	30.90	30.93	8549601
2023-05-04	30.84	31.37	30.80	31.31	12353086
2023-05-05	31.57	32.03	31.42	31.86	8863260
2023-05-08	32.00	32.25	31.69	31.88	8938076
2023-05-09	31.69	32.14	31.44	32.02	9081044
2023-05-10	32.25	32.33	31.40	31.81	9976355
2023-05-11	31.75	31.91	31.48	31.79	6927529
2023-05-12	31.80	32.05	31.63	31.82	6915294
2023-05-15	31.86	32.22	31.80	32.01	6837503
2023-05-16	31.90	31.97	31.65	31.68	7801564
2023-05-17	31.77	32.15	31.71	31.95	16734927
2023-05-18	31.85	32.42	31.56	32.39	10551476
2023-05-19	32.56	32.68	32.00	32.31	9766078
2023-05-22	32.99	33.07	31.53	31.90	14019779
2023-05-23	31.69	31.98	31.48	31.61	11195574
2023-05-24	31.48	31.50	30.64	30.89	15527439
2023-05-25	30.70	31.07	30.55	30.92	11791084
2023-05-26	30.92	31.00	30.63	30.81	12295638
2023-05-30	30.72	31.12	30.40	30.97	9079422
2023-05-31	30.96	30.96	30.42	30.67	14024724
2023-06-01	31.14	31.44	31.05	31.38	17447456
2023-06-02	31.61	32.19	31.53	31.92	10738141
2023-06-05	31.97	32.20	31.93	32.13	10404377
2023-06-06	32.05	32.08	31.79	31.94	10984791
2023-06-07	31.94	32.62	31.81	32.58	12490196
2023-06-08	32.59	32.65	32.05	32.56	8662841
2023-06-09	32.55	32.72	32.15	32.31	9226144
2023-06-12	32.29	32.49	31.74	32.40	11769384
2023-06-13	32.56	32.96	32.39	32.66	16266020
2023-06-14	32.80	33.50	32.71	33.09	14398215
2023-06-15	33.11	33.58	32.98	33.56	11338298
2023-06-16	33.67	33.75	33.12	33.21	30050012
2023-06-20	33.22	33.37	32.85	32.91	9430774
2023-06-21	32.77	33.21	32.54	33.13	8878386
2023-06-22	33.06	33.15	32.86	33.11	6223680
2023-06-23	32.78	32.89	32.62	32.74	13571427
2023-06-26	32.80	33.27	32.74	33.11	8465118
2023-06-27	33.14	33.65	33.14	33.47	8861592
2023-06-28	33.48	33.63	33.38	33.59	9303960
2023-06-29	33.44	33.87	33.34	33.87	6311211
2023-06-30	34.00	34.18	33.71	34.10	9416301
2023-07-03	33.86	34.38	33.53	34.34	4292517
2023-07-05	34.12	34.15	33.74	33.87	9974297
2023-07-06	33.47	33.75	33.33	33.46	13812935
2023-07-07	33.40	33.69	33.25	33.30	16723049
2023-07-10	33.30	33.66	33.30	33.61	12307961
2023-07-11	33.78	33.86	33.55	33.77	10103491
2023-07-12	34.04	34.04	33.47	33.53	11777336
2023-07-13	33.56	33.80	33.45	33.72	9960840
2023-07-14	33.60	33.72	33.45	33.63	7892210
2023-07-17	33.43	33.44	32.79	33.22	14879307
2023-07-18	33.19	33.76	33.11	33.75	12822964
2023-07-19	33.68	33.92	33.59	33.80	10626498
2023-07-20	33.98	34.10	33.66	33.71	15919929
2023-07-21	31.94	32.63	31.83	32.46	48304239
2023-07-24	32.37	32.84	32.32	32.52	13605396
2023-07-25	32.34	33.31	32.34	33.17	13887774
2023-07-26	33.31	33.31	32.83	32.95	23107442
2023-07-27	33.10	33.45	32.89	33.03	12733836
2023-07-28	33.29	34.00	33.19	33.80	12014160
2023-07-31	33.44	33.60	33.14	33.32	13774145
2023-08-01	33.32	33.42	33.09	33.31	11443899
2023-08-02	33.09	33.10	32.67	32.96	9710835
2023-08-03	32.86	33.22	32.74	32.91	7892481
2023-08-04	32.42	32.56	31.44	31.52	32864655
2023-08-07	31.53	31.81	31.50	31.78	12071030
2023-08-08	31.50	31.74	31.23	31.31	10594120
2023-08-09	31.21	31.31	30.95	31.11	10967617
2023-08-10	31.24	31.37	30.90	30.92	9687409
2023-08-11	30.81	31.03	30.70	30.75	12305131
2023-08-14	30.70	30.90	30.58	30.82	12786218
2023-08-15	30.69	30.74	30.16	30.28	10972148
2023-08-16	30.32	30.63	30.12	30.19	8296083
2023-08-17	30.26	30.52	30.19	30.27	8545738
2023-08-18	30.21	31.00	30.14	30.87	13792040
2023-08-21	30.76	30.95	30.56	30.71	9629674
2023-08-22	30.65	30.91	30.43	30.51	7457186
2023-08-23	30.66	31.05	30.60	31.00	12092456
2023-08-24	30.95	31.07	30.55	30.56	14328603
2023-08-25	30.66	31.08	30.64	30.91	10905762
2023-08-28	30.95	31.29	30.70	30.86	12167502
2023-08-29	30.93	31.07	30.63	30.75	10469862
2023-08-30	30.73	30.99	30.66	30.73	8916529
2023-08-31	30.71	30.74	30.18	30.20	11113410
2023-09-01	30.48	30.76	30.34	30.63	12304596
2023-09-05	30.63	30.63	29.78	29.92	11426183
2023-09-06	29.91	30.23	29.69	29.73	16137103
2023-09-07	29.65	29.95	29.45	29.49	10474097
2023-09-08	30.37	30.54	29.76	29.95	32686877
2023-09-11	30.18	30.18	30.18	30.18	49761
2023-09-12	30.19	30.84	30.11	30.59	12738629
2023-09-13	30.60	30.66	30.08	30.50	11156815
2023-09-14	30.80	31.19	30.69	31.04	12407358
2023-09-15	31.05	31.20	30.68	30.85	25501239
2023-09-18	30.98	31.25	30.73	31.10	13835319
2023-09-19	31.02	31.10	30.44	30.91	15039810
2023-09-20	31.22	31.57	31.17	31.31	13149991
2023-09-21	31.14	31.39	30.96	31.02	15185436
2023-09-22	31.00	31.51	30.97	31.20	16176621
2023-09-25	31.05	31.33	30.96	31.15	8789047
2023-09-26	31.04	31.05	30.58	30.62	9247073
2023-09-27	30.66	30.70	30.03	30.28	13493093
2023-09-28	30.28	30.82	30.22	30.57	12098862
2023-09-29	30.99	31.17	30.70	30.75	15052379
2023-10-02	30.60	30.69	30.16	30.54	16786115
2023-10-03	30.42	30.96	30.33	30.77	17736924
2023-10-04	30.79	30.97	30.47	30.85	11907675
2023-10-05	30.84	30.87	30.23	30.41	13856991
2023-10-06	30.23	31.11	30.13	30.91	11781902
2023-10-09	30.76	31.18	30.73	31.08	11418398
2023-10-10	31.18	31.57	31.15	31.54	11805532
2023-10-11	31.93	32.00	31.44	31.61	10968269
2023-10-12	31.66	31.68	30.80	31.16	12984906
2023-10-13	31.10	31.57	31.05	31.14	9054076
2023-10-16	31.33	31.71	31.29	31.41	11420171
2023-10-17	31.41	31.65	31.23	31.37	8664682
2023-10-18	31.06	31.10	30.63	30.67	14342220
2023-10-19	30.90	31.16	30.49	30.54	22045623
2023-10-20	31.23	31.50	30.40	30.76	21527113
2023-10-23	30.71	30.95	30.14	30.16	11479817
2023-10-24	30.27	30.41	29.56	29.68	14734502
2023-10-25	29.51	29.80	29.05	29.60	15522975
2023-10-26	29.52	30.10	29.52	29.59	14729633
2023-10-27	29.57	29.69	29.03	29.24	14364059
2023-10-30	29.39	29.56	29.26	29.40	10692727
2023-10-31	29.38	29.94	29.28	29.85	11067756
2023-11-01	29.85	29.99	29.38	29.57	16273445
2023-11-02	29.80	30.48	29.64	30.39	16593264
2023-11-03	30.55	30.69	30.27	30.40	9469206
2023-11-06	30.42	30.58	30.15	30.38	8744582
2023-11-07	30.20	30.38	30.01	30.35	11292007
2023-11-08	30.46	30.59	30.20	30.37	7847137
2023-11-09	30.44	30.52	30.13	30.17	9203536
2023-11-10	30.39	30.78	30.23	30.70	11374219
2023-11-13	30.59	30.67	30.30	30.45	10154866
2023-11-14	30.94	31.38	30.94	31.11	13300615
2023-11-15	31.11	31.32	30.89	30.99	14571850
2023-11-16	31.18	31.39	30.86	31.33	13475085
2023-11-17	31.44	31.76	31.44	31.62	13336919
2023-11-20	31.50	32.12	31.45	32.06	13216002
2023-11-21	32.10	32.33	31.93	32.25	14009603
2023-11-22	32.43	32.61	32.26	32.55	13128618
2023-11-24	32.54	32.64	32.38	32.64	7221878
2023-11-27	32.52	32.55	31.92	31.94	9971787
2023-11-28	31.91	32.28	31.88	32.05	11123167
2023-11-29	32.09	32.16	31.65	31.73	9414131
2023-11-30	31.76	32.33	31.72	32.30	17186820
2023-12-01	32.41	33.43	32.37	33.40	12861600
2023-12-04	33.31	33.83	33.27	33.66	16935740
2023-12-05	33.45	33.45	33.13	33.29	7736011
2023-12-06	33.52	33.57	33.23	33.52	10669655
2023-12-07	33.73	33.80	33.44	33.50	10666578
2023-12-08	33.45	33.49	32.93	32.96	15756848
2023-12-11	33.24	33.32	33.11	33.20	11108910
2023-12-12	33.39	33.44	33.14	33.22	9729104
2023-12-13	33.17	33.34	32.78	33.24	19160687
2023-12-14	33.52	34.04	33.41	33.84	17306151
2023-12-15	33.76	34.08	33.55	34.00	32750551
2023-12-18	34.18	34.55	34.12	34.33	10947765
2023-12-19	34.31	34.61	34.19	34.58	9939906
2023-12-20	34.31	34.84	34.22	34.36	9863969
2023-12-21	34.44	34.49	34.20	34.46	9828791
2023-12-22	34.55	34.81	34.53	34.63	6262838
2023-12-26	34.63	35.09	34.57	34.95	6058566
2023-12-27	34.77	34.89	34.57	34.65	9632229
2023-12-28	34.72	34.82	34.60	34.74	4795134
2023-12-29	34.69	34.78	34.55	34.67	6712075
2024-01-02	34.64	34.98	34.45	34.62	9285276
2024-01-03	34.64	34.92	34.52	34.66	10827256
2024-01-04	34.59	34.98	34.50	34.72	9283370
2024-01-05	34.67	34.92	34.57	34.62	7118852
2024-01-08	34.74	34.77	34.40	34.69	8977677
2024-01-09	34.37	34.64	34.23	34.61	7855281
2024-01-10	34.62	34.75	34.51	34.70	6448021
2024-01-11	34.66	34.66	34.25	34.57	7752009
2024-01-12	34.72	34.89	34.48	34.86	5727483
2024-01-16	34.78	34.96	34.57	34.74	9755417
2024-01-17	34.40	34.55	34.18	34.39	10484581
2024-01-18	34.37	34.59	34.21	34.45	17670855
2024-01-19	34.42	34.77	34.32	34.55	18313443
2024-01-22	34.69	34.98	34.51	34.75	15175193
2024-01-23	34.77	34.94	34.60	34.89	10098700
2024-01-24	35.00	35.00	34.33	34.39	17803435
2024-01-25	34.52	35.01	33.45	35.00	19979356
2024-01-26	35.07	35.50	34.82	35.39	21484732
2024-01-29	35.18	35.63	35.05	35.59	11223900
2024-01-30	35.30	36.00	35.27	35.85	13619159
2024-01-31	35.96	36.12	35.66	35.70	15551050
2024-02-01	35.75	36.28	35.64	36.28	13146720
2024-02-02	36.24	36.75	36.07	36.53	13400783
2024-02-05	36.23	36.93	36.20	36.73	11621724
2024-02-06	36.83	37.15	36.65	37.02	9139148
2024-02-07	37.20	37.37	36.99	36.99	9536072
2024-02-08	37.06	37.15	36.72	37.07	8489062
2024-02-09	37.12	37.22	36.74	36.89	9439225
2024-02-12	36.79	36.93	36.42	36.87	11684724
2024-02-13	36.77	36.84	36.35	36.61	11241596
2024-02-14	36.63	37.06	36.59	37.00	8318356
2024-02-15	37.18	37.39	36.89	37.00	9581408
2024-02-16	36.89	37.02	36.65	36.72	12668427
2024-02-20	36.76	36.92	36.45	36.86	14300465
2024-02-21	37.00	37.16	36.83	37.10	10010096
2024-02-22	37.21	38.03	37.09	37.89	17846503
2024-02-23	37.94	40.12	37.86	38.33	26652715
2024-02-26	38.27	38.70	38.15	38.18	13371168
2024-02-27	38.20	38.23	37.80	37.96	8876763
2024-02-28	37.84	38.10	37.66	37.68	10889968
2024-02-29	37.86	38.10	37.73	37.94	14362684
2024-03-01	37.79	38.25	37.63	38.23	7890967
2024-03-04	38.17	38.40	38.09	38.38	7901456
2024-03-05	38.44	38.61	38.08	38.25	11336886
2024-03-06	38.21	38.51	38.04	38.09	8585972
2024-03-07	38.41	38.46	37.87	37.92	8116238
2024-03-08	37.94	38.33	37.89	38.19	7684456
2024-03-11	38.24	38.35	37.85	38.04	5975402
2024-03-12	37.93	38.14	37.71	37.82	10346925
2024-03-13	37.86	37.93	37.50	37.78	12440905
2024-03-14	37.86	37.86	36.70	37.03	13671035
2024-03-15	37.12	37.37	36.92	36.97	17757966
2024-03-18	37.00	37.33	36.91	37.31	9414095
2024-03-19	37.32	37.44	36.87	36.98	14900347
2024-03-20	36.94	37.68	36.79	37.61	13891881
2024-03-21	37.82	37.88	37.46	37.87	10512504
2024-03-22	37.97	38.03	37.34	37.35	10437198
2024-03-25	37.34	37.40	36.75	36.84	9664456
2024-03-26	35.86	36.68	35.70	36.13	14861007
2024-03-27	36.34	36.86	36.25	36.84	8578309
2024-03-28	36.93	37.18	36.69	37.07	8659560
2024-04-01	36.98	37.00	36.56	36.78	12179885
2024-04-02	36.71	36.84	36.30	36.51	10635604
2024-04-03	36.51	36.82	36.28	36.42	9199496
2024-04-04	36.62	36.77	35.96	36.12	12437294
2024-04-05	36.28	36.51	36.15	36.30	8863336
2024-04-08	36.13	36.40	36.00	36.05	12537429
2024-04-09	36.00	36.14	35.66	35.95	12472914
2024-04-10	35.54	35.66	35.27	35.41	13709482
2024-04-11	35.36	35.70	35.14	35.43	10695419
2024-04-12	35.16	35.48	35.10	35.34	15163704
2024-04-15	35.71	35.83	34.98	35.14	15632649
2024-04-16	35.25	35.25	34.76	34.84	12794277
2024-04-17	34.75	34.78	33.92	34.16	24343512
2024-04-18	34.75	35.08	34.08	34.39	25707082
2024-04-19	34.45	34.61	34.20	34.34	13615438
2024-04-22	34.57	34.76	34.23	34.62	14638423
2024-04-23	34.62	34.97	34.51	34.72	19272515
2024-04-24	34.43	34.43	33.41	33.67	23767917
2024-04-25	33.81	34.20	33.64	34.03	11992120
2024-04-26	33.64	34.17	33.57	33.99	10661945
2024-04-29	33.89	34.16	33.75	33.95	11084566
2024-04-30	33.90	33.97	33.13	33.22	17483871
2024-05-01	33.21	33.52	32.96	33.20	12227703
2024-05-02	33.31	33.76	33.16	33.57	9457548
2024-05-03	33.82	33.97	33.66	33.85	6618097
2024-05-06	33.87	33.98	33.55	33.68	8992945
2024-05-07	33.87	34.14	33.85	33.96	9546294
2024-05-08	33.89	34.25	33.84	34.22	8092288
2024-05-09	34.22	34.65	34.08	34.50	11379549
2024-05-10	34.60	34.69	34.25	34.38	7834533
2024-05-13	34.58	34.62	34.13	34.52	10039166
2024-05-14	34.52	34.68	33.81	33.93	14001312
2024-05-15	34.07	34.34	33.79	33.84	12532094
2024-05-16	33.89	34.00	33.73	33.93	10161695
2024-05-17	33.92	33.94	33.47	33.52	8218484
2024-05-20	33.53	33.63	33.15	33.41	7800386
2024-05-21	33.35	33.36	32.94	33.07	9165645
2024-05-22	33.11	34.05	33.10	34.01	17390908
2024-05-23	34.04	34.12	33.44	33.50	12453700
2024-05-24	33.59	33.82	33.51	33.78	8854602
2024-05-28	33.77	33.92	33.45	33.48	9949300
2024-05-29	33.21	33.47	33.08	33.24	8656433
2024-05-30	33.24	33.52	33.20	33.30	12463870
2024-05-31	33.33	33.83	33.13	33.75	30345069
2024-06-03	33.66	33.87	32.87	33.18	9721652
2024-06-04	33.21	33.21	32.75	32.77	8229364
2024-06-05	32.80	33.13	32.59	33.05	8531407
2024-06-06	32.98	33.14	32.84	32.99	7093187
2024-06-07	32.86	33.25	32.66	32.75	8944850
2024-06-10	32.67	32.93	32.46	32.93	8326754
2024-06-11	32.68	32.83	32.56	32.67	6757437
2024-06-12	32.79	33.12	32.51	32.76	8229691
2024-06-13	32.54	32.68	32.22	32.53	7840447
2024-06-14	32.42	32.42	31.74	32.18	13292007
2024-06-17	32.01	32.71	31.92	32.61	14397939
2024-06-18	32.71	33.06	32.60	33.03	12603747
2024-06-20	32.83	33.37	32.78	33.31	10799800
2024-06-21	33.44	33.53	33.11	33.41	18688154
2024-06-24	33.54	33.81	33.19	33.21	9553529
2024-06-25	33.09	33.09	32.30	32.71	11303328
2024-06-26	32.71	33.22	32.58	33.01	15753803
2024-06-27	33.16	33.22	32.94	33.03	14253315
2024-06-28	33.16	33.60	33.08	33.45	15864930
2024-07-01	33.48	33.82	33.31	33.59	11091068
2024-07-02	33.62	33.87	33.54	33.76	11763052
2024-07-03	33.70	33.74	33.46	33.55	4523228
2024-07-05	33.53	33.55	33.10	33.30	9545346
2024-07-08	32.84	33.42	32.80	33.39	7970855
2024-07-09	33.17	33.27	32.07	32.48	14924582
2024-07-10	32.50	32.96	32.37	32.92	8585594
2024-07-11	32.90	33.80	32.87	33.74	9850417
2024-07-12	33.82	34.06	33.64	33.79	6764400
2024-07-15	33.90	34.88	33.76	34.60	13872273
2024-07-16	34.60	35.63	34.47	35.33	13257083
2024-07-17	35.16	35.52	35.07	35.45	11175565
2024-07-18	35.23	35.46	34.94	35.02	8452868
2024-07-19	35.05	35.17	34.41	34.69	7383288
2024-07-22	34.79	34.82	34.10	34.51	10739647
2024-07-23	34.28	34.32	33.61	33.64	10978375
2024-07-24	33.64	33.64	33.11	33.20	16504731
2024-07-25	33.32	34.08	33.09	33.60	14530753
2024-07-26	33.72	34.65	33.70	34.32	9975650
2024-07-29	34.37	34.80	34.21	34.40	10706178
2024-07-30	34.43	35.10	34.36	35.02	12364604
2024-07-31	35.06	35.44	34.71	35.10	9983129
2024-08-01	35.10	35.25	34.39	34.77	9642478
2024-08-02	34.77	34.85	33.49	34.08	13305920
2024-08-05	34.43	34.43	32.77	33.00	18635236
2024-08-06	32.14	34.50	32.12	33.86	18679483
2024-08-07	33.84	34.44	33.60	33.62	10019919
2024-08-08	33.71	34.38	33.62	34.25	8516445
2024-08-09	34.11	34.31	33.73	34.00	7875230
2024-08-12	34.04	34.12	33.39	33.50	8740471
2024-08-13	33.58	33.67	32.97	33.22	14386500
2024-08-14	33.19	33.48	33.11	33.36	12555269
2024-08-15	33.60	33.83	33.46	33.63	12358952
2024-08-16	33.59	33.67	33.28	33.42	9870518
2024-08-19	33.42	33.68	33.28	33.64	8893100
2024-08-20	33.55	33.68	33.49	33.58	6113306
2024-08-21	33.84	33.93	33.66	33.79	7231422
2024-08-22	33.83	33.87	32.98	33.23	14439567
2024-08-23	33.59	33.85	33.41	33.69	10397905
2024-08-26	33.88	33.94	33.61	33.67	5857334
2024-08-27	33.67	33.77	33.50	33.58	7487685
2024-08-28	33.60	33.91	33.42	33.72	9524426
2024-08-29	33.95	34.23	33.61	33.94	7526056
2024-08-30	33.99	34.32	33.71	34.27	9050356
2024-09-03	34.20	34.71	34.14	34.58	13197891
2024-09-04	34.59	35.08	34.48	34.86	9862096
2024-09-05	34.79	34.89	33.92	34.02	9514070
2024-09-06	33.98	34.07	33.33	33.37	10912321
2024-09-09	33.55	33.86	33.25	33.76	9874012
2024-09-10	33.82	33.83	33.28	33.51	9706990
2024-09-11	33.40	33.40	32.50	33.30	9594809
2024-09-12	33.31	33.50	32.45	33.45	14227794
2024-09-13	33.56	33.95	33.39	33.52	7680966
2024-09-16	33.75	34.14	33.56	33.81	8007078
2024-09-17	33.95	34.27	33.93	34.07	6839245
2024-09-18	34.09	34.35	33.80	34.05	8448965
2024-09-19	34.53	34.97	34.31	34.80	12031999
2024-09-20	34.66	34.96	34.27	34.93	31214838
2024-09-23	34.86	34.93	33.77	34.02	13003300
2024-09-24	34.02	34.41	33.89	34.14	10494024
2024-09-25	34.20	34.22	33.47	33.52	8278047
2024-09-26	33.68	34.10	33.62	33.90	8115896
2024-09-27	34.27	35.03	34.12	34.53	11446664
2024-09-30	34.57	34.91	34.23	34.53	9407632
2024-10-01	34.42	34.66	34.01	34.52	10638516
2024-10-02	34.47	34.76	34.16	34.17	7030869
2024-10-03	34.11	34.29	33.64	34.12	14237031
2024-10-04	34.79	35.08	34.11	34.49	10243425
2024-10-07	34.24	34.27	33.53	33.65	10763240
2024-10-08	33.71	34.13	33.60	33.87	9186604
2024-10-09	33.92	34.36	33.84	34.26	7715664
2024-10-10	34.15	34.57	33.99	34.53	6551867
2024-10-11	34.65	35.01	34.59	34.96	6766466
2024-10-14	34.96	35.35	34.68	35.29	11825365
2024-10-15	35.42	35.94	35.28	35.50	12259110
2024-10-16	35.79	36.19	35.43	35.47	17623952
2024-10-17	33.90	34.28	33.09	33.09	28487949
2024-10-18	33.20	34.33	33.13	34.12	21248587
2024-10-21	34.07	34.20	33.61	33.66	10142799
2024-10-22	33.55	33.88	33.34	33.85	11223535
2024-10-23	33.64	33.70	33.33	33.59	11925139
2024-10-24	33.37	33.57	32.84	33.10	15051441
2024-10-25	33.21	33.35	32.96	33.27	14067075
2024-10-28	33.44	33.54	33.19	33.26	8016599
2024-10-29	33.18	33.67	33.12	33.25	13083311
2024-10-30	33.19	33.77	33.19	33.54	11865099
2024-10-31	33.56	34.00	33.42	33.64	11551520
2024-11-01	33.69	33.92	33.35	33.39	11062324
2024-11-04	33.47	33.87	33.32	33.36	12458229
2024-11-05	33.41	34.04	33.35	34.02	7946394
2024-11-06	36.05	37.10	35.95	36.88	25958985
2024-11-07	36.64	36.72	35.23	35.56	22333167
2024-11-08	35.63	36.07	35.31	36.00	13095643
2024-11-11	36.29	36.96	36.25	36.52	10200252
2024-11-12	36.40	36.58	36.03	36.13	11421688
2024-11-13	35.98	36.53	35.92	36.48	8668103
2024-11-14	36.33	36.45	35.50	35.63	14939862
2024-11-15	35.56	35.69	35.00	35.13	10597925
2024-11-18	35.35	35.49	34.95	34.97	7652189
2024-11-19	34.52	34.88	34.50	34.60	10463107
2024-11-20	34.68	34.78	34.41	34.57	7939260
2024-11-21	34.70	35.36	34.60	35.34	12036181
2024-11-22	35.47	35.91	35.37	35.78	10783268
2024-11-25	35.97	36.75	35.97	36.62	13877198
2024-11-26	36.47	36.82	36.04	36.69	9605848
2024-11-27	36.76	36.91	36.51	36.58	6371091
2024-11-29	36.46	36.76	36.41	36.55	5129485
2024-12-02	36.51	36.55	35.80	36.34	12161452
2024-12-03	36.27	36.50	35.79	36.00	9960382
2024-12-04	35.95	35.95	34.89	35.30	17536096
2024-12-05	35.37	35.37	34.58	34.62	12745798
2024-12-06	34.64	34.90	34.44	34.45	10495004
2024-12-09	34.23	34.63	33.91	33.97	10630179
2024-12-10	33.89	34.46	33.71	34.17	11245280
2024-12-11	34.06	34.23	33.58	33.61	12464859
2024-12-12	33.67	33.93	33.52	33.68	9636026
2024-12-13	33.59	33.74	33.23	33.24	10139346
2024-12-16	33.25	33.33	32.86	32.94	12673018
2024-12-17	32.78	33.15	32.69	32.93	12487764
2024-12-18	32.81	33.06	32.04	32.08	15794335
2024-12-19	32.12	32.46	31.56	31.58	11038765
2024-12-20	31.46	32.20	31.43	31.85	20229187
2024-12-23	31.69	32.28	31.65	32.22	11998889
2024-12-24	32.24	32.61	32.17	32.57	4777567
2024-12-26	32.44	32.57	32.33	32.52	6745287
2024-12-27	32.20	32.68	32.13	32.46	10431568
2024-12-30	32.27	32.34	31.92	32.15	6599099
2024-12-31	32.22	32.40	32.18	32.27	8424323
2025-01-02	32.55	32.68	32.07	32.16	13997249
2025-01-03	32.40	32.51	32.12	32.34	17511793
2025-01-06	32.27	32.49	31.97	32.00	13509045
2025-01-07	32.01	32.41	31.96	32.19	12814180
2025-01-08	32.20	32.31	31.88	32.20	9682989
2025-01-10	31.93	32.14	31.71	31.78	13644243
2025-01-13	31.66	31.97	31.53	31.89	16634147
2025-01-14	32.01	32.19	31.92	32.14	12878378
2025-01-15	32.68	32.73	32.43	32.46	13694353
2025-01-16	32.33	32.98	32.02	32.97	21673557
2025-01-17	33.36	33.39	32.66	32.73	20685964
2025-01-21	33.02	33.28	32.78	33.27	9344359
2025-01-22	33.22	33.50	33.05	33.24	13745499
2025-01-23	33.88	34.10	33.48	33.67	17405681
2025-01-24	32.05	33.02	32.00	32.69	25130370
2025-01-27	32.85	33.83	32.57	33.64	20309253
2025-01-28	33.35	33.68	32.65	32.68	14548630
2025-01-29	32.75	33.62	32.75	32.98	16393999
2025-01-30	32.94	33.19	32.64	32.86	12090302
2025-01-31	32.85	33.40	32.77	32.87	21654194
2025-02-03	32.48	32.95	32.05	32.51	15172197
2025-02-04	32.35	32.97	32.33	32.87	12211899
2025-02-05	32.98	33.06	32.76	32.88	7455011
2025-02-06	33.04	33.12	32.64	32.74	6585105
2025-02-07	32.78	32.83	32.36	32.59	16936688
2025-02-10	32.75	33.11	32.69	33.08	9929040
2025-02-11	32.95	33.24	32.92	33.11	9177247
2025-02-12	32.63	33.05	32.62	32.92	7723101
2025-02-13	33.09	33.14	32.83	33.10	11026866
2025-02-14	33.25	33.49	33.17	33.37	10739949
2025-02-18	33.40	33.74	33.28	33.64	15001029
2025-02-19	33.53	33.55	32.32	32.41	13733090
2025-02-20	32.32	32.55	32.12	32.46	11703432
2025-02-21	32.47	32.47	31.79	32.30	23611917
2025-02-24	32.47	32.49	31.72	31.81	16202213
2025-02-25	31.97	32.26	31.88	32.09	13040862
2025-02-26	32.05	32.17	31.81	31.98	8666099
2025-02-27	31.82	32.25	31.68	32.01	9325478
2025-02-28	32.15	32.27	31.61	32.01	21083306
2025-03-03	32.15	32.40	31.74	31.93	11273019
2025-03-04	31.82	31.91	31.17	31.20	19833278
2025-03-05	31.06	31.55	30.62	30.92	21618388
2025-03-06	30.95	31.08	30.55	30.93	22952159
2025-03-07	30.76	31.40	30.71	31.26	19422398
2025-03-10	31.26	31.53	30.56	30.65	20051777
2025-03-11	30.71	30.71	29.50	29.52	15102240
2025-03-12	29.50	29.74	29.29	29.55	13936168
2025-03-13	29.60	29.74	28.98	29.13	16509034
2025-03-14	29.35	30.05	29.22	30.01	16382759
2025-03-17	29.99	30.40	29.92	30.33	9204350
2025-03-18	30.36	30.50	29.99	30.26	11511622
2025-03-19	30.21	30.37	29.99	30.07	12103581
2025-03-20	29.90	30.17	29.75	29.98	16138671
2025-03-21	29.69	29.83	29.46	29.57	25369608
2025-03-24	29.83	29.94	29.58	29.85	13230189
2025-03-25	29.74	29.84	29.47	29.53	10846995
2025-03-26	29.56	29.95	29.26	29.90	13968890
2025-03-27	29.85	30.01	29.57	29.92	10440741
2025-03-28	29.86	29.93	29.09	29.11	9596898
2025-03-31	29.11	29.66	29.01	29.43	23507120
2025-04-01	29.17	29.57	29.04	29.54	11174238
2025-04-02	29.28	29.76	29.14	29.74	9470286
2025-04-03	28.97	28.98	27.90	27.99	21170848
2025-04-04	27.57	27.73	26.95	27.21	26481153
2025-04-07	27.23	27.99	26.22	27.09	32102895
2025-04-08	27.49	27.97	26.31	26.69	22201116
2025-04-09	26.43	28.78	26.29	28.66	26939263
2025-04-10	28.23	28.36	27.13	27.82	16572317
2025-04-11	27.75	28.08	27.35	28.01	15001963
2025-04-14	28.20	28.45	27.96	28.27	17079735
2025-04-15	28.22	28.45	27.84	27.90	15163551
2025-04-16	27.60	27.96	27.16	27.35	25311463
2025-04-17	27.29	28.02	27.27	27.68	21437658
2025-04-21	27.39	27.54	27.00	27.46	28499453
2025-04-22	27.62	27.91	27.47	27.78	16208586
2025-04-23	28.28	28.51	27.46	27.59	15917932
2025-04-24	27.40	28.18	27.18	28.14	13572782
2025-04-25	27.90	28.07	27.67	27.84	14351477
2025-04-28	27.85	28.02	27.59	27.87	12632506
2025-04-29	27.75	28.11	27.70	28.05	9907327
2025-04-30	27.89	28.12	27.52	28.07	12723548
2025-05-01	28.01	28.24	27.74	28.11	13020861
2025-05-02	28.37	28.80	28.37	28.70	11526564
2025-05-05	28.54	28.78	28.39	28.47	9480956
2025-05-06	28.33	28.43	28.05	28.09	8753712
2025-05-07	28.25	28.50	28.13	28.37	11504064
2025-05-08	28.57	29.19	28.33	28.96	13770267
2025-05-09	28.92	29.17	28.66	28.74	9630192
2025-05-12	29.98	30.56	29.75	30.31	15707678
2025-05-13	30.33	30.72	30.25	30.54	16825346
2025-05-14	30.43	31.12	30.32	31.03	21883792
2025-05-15	30.96	31.42	30.86	31.30	15563370
2025-05-16	31.27	31.40	31.03	31.32	11394258
2025-05-19	31.09	31.23	30.98	31.21	10553640
2025-05-20	31.02	31.35	31.02	31.23	14966209
2025-05-21	31.12	31.12	30.43	30.49	13769291
2025-05-22	30.52	30.88	30.32	30.64	18430537
2025-05-23	30.26	30.96	30.17	30.82	21149214
2025-05-27	31.10	31.58	30.93	31.43	17934918
2025-05-28	31.50	31.67	31.32	31.34	13834454
2025-05-29	31.47	31.66	31.21	31.42	15013340
2025-05-30	31.26	31.77	31.18	31.59	22998520

Explore More About CSX

Coins representing dividend payouts and trends

CSX Dividend History

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

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

CSX Stock Split History

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

Graph showing historical stock prices and market trends

CSX Historical Prices

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

Web Analytics