DECK Historical Prices

Summary

Key Stock Metrics

112.10

(March 21, 2025)

52-Week Low

223.98

(January 30, 2025)

52-Week High

223.98

(January 30, 2025)

All-Time High

116.95

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-15	1.08	1.33	1.08	1.22	54590400
1993-10-18	1.22	1.28	1.21	1.26	5711400
1993-10-19	1.24	1.28	1.19	1.19	6852600
1993-10-20	1.19	1.24	1.17	1.18	3661200
1993-10-21	1.17	1.31	1.17	1.29	5981400
1993-10-22	1.29	1.36	1.28	1.31	4473000
1993-10-25	1.31	1.38	1.31	1.35	1670400
1993-10-26	1.33	1.38	1.33	1.33	1438200
1993-10-27	1.36	1.36	1.31	1.31	1344600
1993-10-28	1.35	1.35	1.28	1.32	1521000
1993-10-29	1.29	1.33	1.29	1.29	333000
1993-11-01	1.33	1.33	1.29	1.29	1337400
1993-11-02	1.33	1.33	1.29	1.30	867600
1993-11-03	1.28	1.33	1.28	1.33	3067200
1993-11-04	1.32	1.32	1.26	1.26	952200
1993-11-05	1.31	1.31	1.26	1.26	1108800
1993-11-08	1.26	1.31	1.25	1.25	1791000
1993-11-09	1.28	1.28	1.25	1.26	952200
1993-11-10	1.25	1.28	1.25	1.25	1751400
1993-11-11	1.25	1.28	1.25	1.28	3439800
1993-11-12	1.28	1.28	1.25	1.25	505800
1993-11-15	1.25	1.28	1.22	1.26	1011600
1993-11-16	1.28	1.28	1.22	1.23	581400
1993-11-17	1.22	1.28	1.22	1.22	811800
1993-11-18	1.26	1.26	1.01	1.11	3295800
1993-11-19	1.11	1.17	1.11	1.14	721800
1993-11-22	1.17	1.17	1.06	1.10	840600
1993-11-23	1.10	1.14	1.07	1.11	1686600
1993-11-24	1.07	1.11	1.07	1.07	493200
1993-11-26	1.07	1.11	1.07	1.07	669600
1993-11-29	1.07	1.08	1.04	1.06	745200
1993-11-30	1.04	1.08	1.04	1.08	1346400
1993-12-01	1.10	1.14	1.04	1.14	946800
1993-12-02	1.17	1.24	1.15	1.24	1197000
1993-12-03	1.24	1.24	1.18	1.18	210600
1993-12-06	1.24	1.24	1.17	1.17	378000
1993-12-07	1.15	1.19	1.10	1.10	169200
1993-12-08	1.10	1.17	1.10	1.10	610200
1993-12-09	1.10	1.17	1.10	1.10	117000
1993-12-10	1.11	1.11	1.10	1.10	63000
1993-12-13	1.10	1.15	1.04	1.09	1085400
1993-12-14	1.04	1.07	1.04	1.05	464400
1993-12-15	1.04	1.07	0.97	0.99	1024200
1993-12-16	1.03	1.03	0.92	0.93	1513800
1993-12-17	0.93	1.00	0.93	1.00	1409400
1993-12-20	1.00	1.00	0.94	0.94	1346400
1993-12-21	1.00	1.01	0.94	1.01	565200
1993-12-22	1.01	1.01	0.96	1.01	208800
1993-12-23	1.01	1.01	0.96	0.96	918000
1993-12-27	0.96	1.01	0.96	0.96	111600
1993-12-28	0.96	1.01	0.96	1.01	439200
1993-12-29	0.96	1.01	0.96	0.99	590400
1993-12-30	0.96	0.98	0.96	0.96	133200
1993-12-31	0.96	1.04	0.96	1.00	576000
1994-01-03	1.04	1.04	0.97	0.97	547200
1994-01-04	1.06	1.06	1.00	1.03	41400
1994-01-05	1.06	1.06	1.01	1.01	66600
1994-01-06	1.06	1.06	1.01	1.06	923400
1994-01-07	1.03	1.06	1.00	1.06	649800
1994-01-10	1.06	1.06	1.01	1.04	817200
1994-01-11	1.06	1.06	1.01	1.06	612000
1994-01-12	1.06	1.06	1.00	1.00	109800
1994-01-13	1.03	1.03	0.94	1.00	1256400
1994-01-14	0.94	1.00	0.94	0.94	120600
1994-01-17	1.00	1.00	0.89	0.89	1148400
1994-01-18	0.88	0.93	0.82	0.83	1404000
1994-01-19	0.97	0.97	0.89	0.94	748800
1994-01-20	0.94	0.96	0.92	0.96	750600
1994-01-21	0.96	0.96	0.90	0.90	1126800
1994-01-24	0.90	0.96	0.89	0.89	529200
1994-01-25	0.96	0.96	0.89	0.94	709200
1994-01-26	0.96	0.96	0.89	0.96	144000
1994-01-27	0.89	0.96	0.89	0.96	37800
1994-01-28	0.94	0.96	0.89	0.89	734400
1994-01-31	0.96	0.96	0.89	0.93	207000
1994-02-01	0.94	0.94	0.83	0.92	1447200
1994-02-02	0.92	0.92	0.88	0.92	120600
1994-02-03	0.88	0.90	0.81	0.81	3263400
1994-02-04	0.88	0.88	0.79	0.85	8065800
1994-02-07	0.85	0.86	0.78	0.82	887400
1994-02-08	0.86	0.86	0.85	0.86	201600
1994-02-09	0.86	0.89	0.82	0.89	3940200
1994-02-10	0.85	0.93	0.85	0.90	1517400
1994-02-11	0.93	0.96	0.90	0.90	1611000
1994-02-14	0.96	0.96	0.90	0.96	783000
1994-02-15	0.96	0.96	0.89	0.94	3124800
1994-02-16	0.89	0.96	0.89	0.90	2865600
1994-02-17	0.96	0.96	0.90	0.92	1096200
1994-02-18	0.93	0.99	0.93	0.99	475200
1994-02-22	0.99	0.99	0.90	0.96	846000
1994-02-23	0.96	0.96	0.92	0.96	127800
1994-02-24	0.97	0.97	0.89	0.90	1918800
1994-02-25	0.89	0.94	0.89	0.94	869400
1994-02-28	0.88	0.93	0.86	0.92	988200
1994-03-01	0.92	0.94	0.90	0.94	466200
1994-03-02	0.90	0.97	0.90	0.94	660600
1994-03-03	0.97	1.00	0.93	0.99	570600
1994-03-04	0.96	1.00	0.96	1.00	304200
1994-03-07	1.00	1.06	0.96	1.01	820800
1994-03-08	1.06	1.06	1.01	1.04	923400
1994-03-09	1.06	1.06	0.99	1.04	1191600
1994-03-10	1.04	1.08	1.01	1.06	1432800
1994-03-11	1.08	1.08	1.01	1.03	622800
1994-03-14	1.03	1.07	1.00	1.06	982800
1994-03-15	1.06	1.06	1.00	1.06	216000
1994-03-16	1.06	1.06	1.00	1.03	120600
1994-03-17	1.06	1.06	1.00	1.06	365400
1994-03-18	1.06	1.07	1.00	1.03	491400
1994-03-21	1.06	1.08	1.03	1.08	181800
1994-03-22	1.03	1.08	1.03	1.04	1123200
1994-03-23	1.03	1.08	1.03	1.08	568800
1994-03-24	1.03	1.08	1.03	1.08	104400
1994-03-25	1.03	1.08	1.03	1.03	1495800
1994-03-28	1.03	1.07	1.03	1.07	612000
1994-03-29	1.01	1.07	1.01	1.01	1764000
1994-03-30	1.03	1.04	0.93	0.97	640800
1994-03-31	1.00	1.00	0.92	0.92	210600
1994-04-04	0.97	0.99	0.92	0.94	649800
1994-04-05	0.99	0.99	0.92	0.99	75600
1994-04-06	0.99	0.99	0.94	0.94	32400
1994-04-07	0.99	0.99	0.93	0.93	163800
1994-04-08	0.99	0.99	0.92	0.92	100800
1994-04-11	0.92	0.99	0.92	0.93	918000
1994-04-12	0.96	0.99	0.93	0.97	122400
1994-04-13	0.97	0.97	0.93	0.97	1940400
1994-04-14	0.97	1.00	0.92	0.97	219600
1994-04-15	0.94	1.00	0.93	0.93	358200
1994-04-18	1.00	1.00	0.93	0.93	333000
1994-04-19	1.00	1.00	0.92	0.96	48600
1994-04-20	0.93	0.99	0.93	0.97	376200
1994-04-21	0.93	1.00	0.93	0.94	214200
1994-04-22	0.94	0.97	0.94	0.94	57600
1994-04-25	0.98	0.98	0.94	0.94	280800
1994-04-26	0.95	0.97	0.86	0.86	1040400
1994-04-28	0.93	0.93	0.86	0.91	930600
1994-04-29	0.92	0.92	0.86	0.86	846000
1994-05-02	0.90	0.90	0.85	0.88	691200
1994-05-03	0.83	0.88	0.76	0.85	2703600
1994-05-04	0.85	0.85	0.82	0.85	2446200
1994-05-05	0.83	0.92	0.83	0.85	5887800
1994-05-06	0.86	0.92	0.85	0.87	4300200
1994-05-09	0.85	0.90	0.79	0.85	637200
1994-05-10	0.85	0.85	0.81	0.85	1456200
1994-05-11	0.83	0.86	0.82	0.82	1335600
1994-05-12	0.88	0.88	0.83	0.88	1161000
1994-05-13	0.88	0.88	0.82	0.82	277200
1994-05-16	0.86	0.88	0.82	0.82	145800
1994-05-17	0.88	0.88	0.81	0.83	876600
1994-05-18	0.86	0.86	0.81	0.82	1170000
1994-05-19	0.83	0.86	0.81	0.86	145800
1994-05-20	0.86	0.86	0.81	0.86	1287000
1994-05-23	0.86	0.86	0.81	0.81	367200
1994-05-24	0.81	0.86	0.81	0.86	253800
1994-05-25	0.86	0.86	0.81	0.82	2642400
1994-05-26	0.86	0.86	0.81	0.86	88200
1994-05-27	0.86	0.86	0.81	0.83	403200
1994-05-31	0.86	0.86	0.81	0.83	1107000
1994-06-01	0.86	0.86	0.82	0.83	1607400
1994-06-02	0.82	0.86	0.81	0.83	1087200
1994-06-03	0.81	0.86	0.81	0.83	41400
1994-06-06	0.83	0.86	0.81	0.84	2743200
1994-06-07	0.86	0.86	0.82	0.83	864000
1994-06-08	0.86	0.86	0.82	0.82	351000
1994-06-09	0.86	0.86	0.81	0.81	448200
1994-06-10	0.81	0.83	0.74	0.74	835200
1994-06-13	0.81	0.81	0.72	0.75	511200
1994-06-14	0.79	0.79	0.72	0.78	91800
1994-06-15	0.79	0.79	0.72	0.79	491400
1994-06-16	0.79	0.79	0.72	0.74	601200
1994-06-17	0.74	0.79	0.74	0.79	21600
1994-06-20	0.72	0.79	0.65	0.67	937800
1994-06-21	0.69	0.69	0.64	0.68	871200
1994-06-22	0.64	0.69	0.64	0.64	356400
1994-06-23	0.69	0.69	0.64	0.69	487800
1994-06-24	0.69	0.71	0.64	0.71	601200
1994-06-27	0.71	0.71	0.64	0.71	43200
1994-06-28	0.65	0.71	0.65	0.71	795600
1994-06-29	0.65	0.71	0.65	0.67	387000
1994-06-30	0.71	0.74	0.67	0.72	2095200
1994-07-01	0.74	0.74	0.67	0.67	102600
1994-07-05	0.68	0.75	0.68	0.69	153000
1994-07-06	0.75	0.75	0.69	0.74	406800
1994-07-07	0.76	0.76	0.74	0.76	325800
1994-07-08	0.69	0.76	0.69	0.74	127800
1994-07-11	0.76	0.76	0.71	0.74	52200
1994-07-12	0.69	0.76	0.69	0.69	36000
1994-07-13	0.76	0.76	0.72	0.74	203400
1994-07-14	0.76	0.79	0.74	0.79	322200
1994-07-15	0.79	0.79	0.74	0.78	1360800
1994-07-18	0.78	0.79	0.74	0.74	581400
1994-07-19	0.74	0.79	0.74	0.76	68400
1994-07-20	0.78	0.78	0.74	0.75	403200
1994-07-21	0.74	0.79	0.74	0.79	853200
1994-07-22	0.79	0.79	0.74	0.79	70200
1994-07-25	0.76	0.77	0.74	0.74	64800
1994-07-26	0.79	0.79	0.74	0.74	21600
1994-07-27	0.79	0.79	0.75	0.76	216000
1994-07-28	0.74	0.78	0.72	0.78	444600
1994-07-29	0.78	0.79	0.74	0.79	446400
1994-08-01	0.79	0.79	0.76	0.79	133200
1994-08-02	0.76	0.76	0.74	0.76	435600
1994-08-03	0.76	0.76	0.74	0.75	291600
1994-08-04	0.74	0.76	0.72	0.76	189000
1994-08-05	0.76	0.76	0.72	0.76	109800
1994-08-08	0.76	0.76	0.71	0.75	1234800
1994-08-09	0.71	0.76	0.71	0.76	174600
1994-08-10	0.72	0.76	0.72	0.72	135000
1994-08-11	0.72	0.76	0.72	0.75	457200
1994-08-12	0.76	0.76	0.72	0.75	486000
1994-08-15	0.76	0.76	0.72	0.75	46800
1994-08-16	0.76	0.76	0.74	0.75	484200
1994-08-17	0.76	0.78	0.74	0.78	412200
1994-08-18	0.81	0.86	0.78	0.85	3029400
1994-08-19	0.86	0.89	0.82	0.87	1557000
1994-08-22	0.89	0.93	0.88	0.89	1301400
1994-08-23	0.93	0.96	0.89	0.92	2232000
1994-08-24	0.93	0.96	0.92	0.96	3612600
1994-08-25	0.92	0.96	0.92	0.92	1162800
1994-08-26	0.96	0.96	0.90	0.90	583200
1994-08-29	0.91	0.94	0.90	0.94	901800
1994-08-30	0.90	0.94	0.90	0.94	136800
1994-08-31	0.90	0.94	0.90	0.90	100800
1994-09-01	0.90	0.94	0.90	0.93	561600
1994-09-02	0.90	0.96	0.90	0.95	833400
1994-09-06	0.96	0.96	0.93	0.93	581400
1994-09-07	0.93	0.96	0.93	0.94	322200
1994-09-08	0.96	0.96	0.93	0.93	243000
1994-09-09	0.93	0.96	0.93	0.93	945000
1994-09-12	0.96	0.96	0.93	0.93	72000
1994-09-13	0.96	0.96	0.93	0.96	390600
1994-09-14	0.96	0.96	0.93	0.93	73800
1994-09-15	0.93	0.96	0.93	0.94	72000
1994-09-16	0.96	0.96	0.86	0.86	822600
1994-09-19	0.92	0.92	0.86	0.89	57600
1994-09-20	0.86	0.90	0.86	0.86	241200
1994-09-21	0.86	0.90	0.86	0.90	396000
1994-09-22	0.88	0.93	0.88	0.92	682200
1994-09-23	0.90	0.94	0.89	0.89	1467000
1994-09-26	0.89	0.93	0.89	0.90	311400
1994-09-27	0.90	0.94	0.90	0.94	811800
1994-09-28	0.90	0.94	0.90	0.91	343800
1994-09-29	0.91	0.96	0.90	0.94	772200
1994-09-30	0.96	0.97	0.90	0.90	1261800
1994-10-03	0.89	0.93	0.86	0.89	309600
1994-10-04	0.90	0.90	0.88	0.90	635400
1994-10-05	0.88	0.90	0.85	0.89	475200
1994-10-06	0.90	0.90	0.88	0.89	808200
1994-10-07	0.88	0.90	0.88	0.88	142200
1994-10-10	0.88	0.90	0.88	0.89	120600
1994-10-11	0.88	0.90	0.88	0.90	189000
1994-10-12	0.88	0.90	0.88	0.89	225000
1994-10-13	0.88	0.90	0.88	0.90	37800
1994-10-14	0.88	0.90	0.88	0.88	210600
1994-10-17	0.89	0.91	0.86	0.91	835200
1994-10-18	0.92	0.92	0.89	0.90	230400
1994-10-19	0.92	0.93	0.89	0.93	298800
1994-10-20	0.93	0.93	0.89	0.93	169200
1994-10-21	0.89	0.92	0.88	0.90	225000
1994-10-24	0.88	0.90	0.88	0.88	185400
1994-10-25	0.92	0.92	0.88	0.88	208800
1994-10-26	0.88	0.92	0.75	0.75	2404800
1994-10-27	0.79	0.85	0.76	0.82	1141200
1994-10-28	0.79	0.83	0.79	0.83	216000
1994-10-31	0.79	0.85	0.79	0.85	176400
1994-11-01	0.83	0.85	0.82	0.85	352800
1994-11-02	0.83	0.88	0.83	0.86	601200
1994-11-03	0.83	0.86	0.83	0.83	144000
1994-11-04	0.88	0.88	0.82	0.82	111600
1994-11-07	0.86	0.93	0.86	0.89	1929600
1994-11-08	0.93	0.93	0.88	0.88	1845000
1994-11-09	0.90	0.90	0.88	0.90	423000
1994-11-10	0.88	0.90	0.82	0.86	619200
1994-11-11	0.82	0.85	0.82	0.82	552600
1994-11-14	0.82	0.86	0.82	0.85	187200
1994-11-15	0.85	0.85	0.82	0.82	318600
1994-11-16	0.82	0.89	0.82	0.86	954000
1994-11-17	0.85	0.88	0.83	0.84	147600
1994-11-18	0.83	0.85	0.82	0.85	495000
1994-11-21	0.85	0.85	0.82	0.82	451800
1994-11-22	0.79	0.81	0.76	0.78	1022400
1994-11-23	0.75	0.78	0.75	0.76	504000
1994-11-25	0.75	0.78	0.75	0.76	360000
1994-11-28	0.75	0.81	0.75	0.81	936000
1994-11-29	0.79	0.83	0.79	0.83	226800
1994-11-30	0.81	0.83	0.81	0.81	3859200
1994-12-01	0.85	0.85	0.76	0.82	383400
1994-12-02	0.79	0.79	0.78	0.78	205200
1994-12-05	0.76	0.82	0.75	0.75	300600
1994-12-06	0.75	0.76	0.74	0.74	289800
1994-12-07	0.72	0.76	0.72	0.76	82800
1994-12-08	0.76	0.76	0.72	0.75	367200
1994-12-09	0.72	0.72	0.67	0.68	837000
1994-12-12	0.65	0.69	0.65	0.68	1519200
1994-12-13	0.69	0.69	0.66	0.69	640800
1994-12-14	0.69	0.72	0.68	0.71	1366200
1994-12-15	0.74	0.75	0.72	0.74	1296000
1994-12-16	0.63	0.65	0.56	0.63	11575800
1994-12-19	0.65	0.71	0.63	0.69	2770200
1994-12-20	0.72	0.72	0.67	0.68	927000
1994-12-21	0.69	0.69	0.67	0.67	270000
1994-12-22	0.69	0.69	0.65	0.69	2732400
1994-12-23	0.69	0.69	0.65	0.65	1472400
1994-12-27	0.65	0.69	0.65	0.65	75600
1994-12-28	0.65	0.68	0.64	0.67	1458000
1994-12-29	0.64	0.67	0.64	0.65	594000
1994-12-30	0.64	0.72	0.64	0.69	1281600
1995-01-03	0.70	0.79	0.70	0.78	1706400
1995-01-04	0.76	0.78	0.74	0.76	455400
1995-01-05	0.74	0.76	0.74	0.76	68400
1995-01-06	0.75	0.78	0.74	0.75	160200
1995-01-09	0.78	0.78	0.74	0.76	181800
1995-01-10	0.76	0.76	0.74	0.76	221400
1995-01-11	0.76	0.76	0.74	0.74	135000
1995-01-12	0.74	0.76	0.72	0.72	176400
1995-01-13	0.72	0.75	0.72	0.74	253800
1995-01-16	0.75	0.75	0.72	0.73	70200
1995-01-17	0.72	0.75	0.72	0.74	84600
1995-01-18	0.72	0.75	0.72	0.72	172800
1995-01-19	0.72	0.75	0.72	0.74	102600
1995-01-20	0.75	0.75	0.71	0.72	207000
1995-01-23	0.72	0.74	0.69	0.69	288000
1995-01-24	0.74	0.74	0.69	0.72	529200
1995-01-25	0.74	0.74	0.69	0.74	37800
1995-01-26	0.74	0.74	0.71	0.72	64800
1995-01-27	0.74	0.74	0.71	0.73	1897200
1995-01-30	0.72	0.75	0.72	0.74	82800
1995-01-31	0.72	0.75	0.72	0.72	820800
1995-02-01	0.72	0.75	0.72	0.75	295200
1995-02-02	0.75	0.75	0.72	0.75	675000
1995-02-03	0.75	0.75	0.72	0.72	72000
1995-02-06	0.72	0.75	0.72	0.72	259200
1995-02-07	0.75	0.75	0.72	0.72	415800
1995-02-08	0.75	0.75	0.71	0.74	147600
1995-02-09	0.72	0.74	0.69	0.70	268200
1995-02-10	0.72	0.72	0.68	0.71	464400
1995-02-13	0.68	0.71	0.67	0.67	1920600
1995-02-14	0.67	0.68	0.64	0.68	669600
1995-02-15	0.68	0.68	0.64	0.65	525600
1995-02-16	0.67	0.68	0.60	0.68	2332800
1995-02-17	0.68	0.68	0.66	0.67	46800
1995-02-21	0.69	0.75	0.68	0.74	2980800
1995-02-22	0.74	0.74	0.71	0.74	3546000
1995-02-23	0.75	0.77	0.72	0.77	1009800
1995-02-24	0.76	0.78	0.75	0.78	1312200
1995-02-27	0.75	0.78	0.75	0.78	1087200
1995-02-28	0.75	0.78	0.75	0.75	527400
1995-03-01	0.75	0.76	0.72	0.73	585000
1995-03-02	0.74	0.74	0.68	0.71	673200
1995-03-03	0.71	0.71	0.68	0.71	109800
1995-03-06	0.71	0.74	0.69	0.71	887400
1995-03-07	0.75	0.75	0.71	0.74	500400
1995-03-08	0.72	0.75	0.71	0.71	286200
1995-03-09	0.72	0.72	0.71	0.72	289800
1995-03-10	0.72	0.74	0.71	0.72	660600
1995-03-13	0.71	0.74	0.71	0.74	176400
1995-03-14	0.74	0.74	0.72	0.74	369000
1995-03-15	0.74	0.74	0.71	0.73	234000
1995-03-16	0.73	0.74	0.72	0.74	500400
1995-03-17	0.72	0.74	0.72	0.73	471600
1995-03-20	0.72	0.74	0.72	0.74	1735200
1995-03-21	0.74	0.75	0.72	0.72	1431000
1995-03-22	0.74	0.77	0.74	0.76	1836000
1995-03-23	0.76	0.76	0.74	0.75	3157200
1995-03-24	0.76	0.79	0.75	0.78	2214000
1995-03-27	0.79	0.79	0.75	0.79	1452600
1995-03-28	0.81	0.85	0.79	0.81	1434600
1995-03-29	0.81	0.86	0.81	0.83	1020600
1995-03-30	0.86	0.86	0.82	0.84	1085400
1995-03-31	0.85	0.86	0.82	0.83	5603400
1995-04-03	0.86	0.86	0.82	0.82	232200
1995-04-04	0.82	0.85	0.82	0.83	649800
1995-04-05	0.83	0.85	0.78	0.78	1069200
1995-04-06	0.81	0.81	0.75	0.78	1144800
1995-04-07	0.78	0.78	0.75	0.76	219600
1995-04-10	0.76	0.76	0.75	0.75	990000
1995-04-11	0.76	0.81	0.76	0.81	520200
1995-04-12	0.81	0.88	0.81	0.86	1573200
1995-04-13	0.85	0.90	0.85	0.88	2302200
1995-04-17	0.89	0.89	0.86	0.86	867600
1995-04-18	0.89	0.89	0.86	0.88	743400
1995-04-19	0.86	0.90	0.85	0.90	1006200
1995-04-20	0.90	0.90	0.86	0.89	3061800
1995-04-21	0.90	0.90	0.86	0.86	313200
1995-04-24	0.86	0.90	0.86	0.86	259200
1995-04-25	0.89	0.90	0.86	0.90	318600
1995-04-26	0.90	0.90	0.86	0.88	329400
1995-04-27	0.88	0.90	0.86	0.88	1085400
1995-04-28	0.89	0.94	0.89	0.94	8508600
1995-05-01	0.94	1.00	0.88	0.90	6100200
1995-05-02	0.89	0.89	0.85	0.86	853200
1995-05-03	0.88	0.88	0.85	0.86	1378800
1995-05-04	0.88	0.88	0.83	0.85	4289400
1995-05-05	0.83	0.88	0.83	0.86	3765600
1995-05-08	0.86	0.86	0.78	0.78	3105000
1995-05-09	0.79	0.79	0.76	0.76	1242000
1995-05-10	0.79	0.81	0.76	0.77	2271600
1995-05-11	0.76	0.81	0.76	0.79	783000
1995-05-12	0.79	0.79	0.76	0.78	1720800
1995-05-15	0.79	0.79	0.72	0.72	2714400
1995-05-16	0.71	0.75	0.71	0.73	1771200
1995-05-17	0.75	0.75	0.71	0.72	2314800
1995-05-18	0.74	0.74	0.69	0.69	2768400
1995-05-19	0.69	0.71	0.67	0.68	4692600
1995-05-22	0.64	0.64	0.60	0.60	5740200
1995-05-23	0.63	0.67	0.60	0.64	5236200
1995-05-24	0.64	0.67	0.63	0.64	3754800
1995-05-25	0.65	0.65	0.64	0.65	1067400
1995-05-26	0.64	0.67	0.64	0.65	2309400
1995-05-30	0.67	0.67	0.65	0.65	687600
1995-05-31	0.67	0.67	0.60	0.63	1555200
1995-06-01	0.64	0.64	0.57	0.58	4050000
1995-06-02	0.54	0.56	0.50	0.54	7736400
1995-06-05	0.54	0.54	0.50	0.53	5931000
1995-06-06	0.53	0.56	0.51	0.56	5110200
1995-06-07	0.56	0.63	0.53	0.63	1726200
1995-06-08	0.64	0.64	0.58	0.61	2246400
1995-06-09	0.61	0.61	0.58	0.61	498600
1995-06-12	0.61	0.61	0.58	0.60	628200
1995-06-13	0.61	0.61	0.59	0.59	1492200
1995-06-14	0.59	0.61	0.59	0.59	279000
1995-06-15	0.60	0.60	0.59	0.59	518400
1995-06-16	0.60	0.60	0.59	0.59	588600
1995-06-19	0.59	0.60	0.56	0.56	2449800
1995-06-20	0.56	0.58	0.53	0.56	1098000
1995-06-21	0.57	0.57	0.53	0.56	2082600
1995-06-22	0.56	0.57	0.54	0.57	1501200
1995-06-23	0.57	0.63	0.56	0.61	3335400
1995-06-26	0.63	0.63	0.60	0.62	756000
1995-06-27	0.60	0.64	0.60	0.63	939600
1995-06-28	0.64	0.64	0.56	0.56	1618200
1995-06-29	0.58	0.58	0.56	0.58	799200
1995-06-30	0.58	0.58	0.56	0.56	797400
1995-07-03	0.54	0.58	0.54	0.55	21600
1995-07-05	0.58	0.58	0.55	0.55	401400
1995-07-06	0.58	0.58	0.51	0.54	1206000
1995-07-07	0.56	0.56	0.51	0.54	4714200
1995-07-10	0.51	0.54	0.47	0.49	4615200
1995-07-11	0.50	0.50	0.47	0.50	1369800
1995-07-12	0.50	0.50	0.47	0.49	2111400
1995-07-13	0.49	0.49	0.46	0.48	3092400
1995-07-14	0.48	0.48	0.42	0.44	2620800
1995-07-17	0.47	0.49	0.45	0.49	1594800
1995-07-18	0.51	0.51	0.47	0.51	442800
1995-07-19	0.44	0.49	0.43	0.44	3340800
1995-07-20	0.44	0.47	0.44	0.47	1713600
1995-07-21	0.47	0.47	0.46	0.47	694800
1995-07-24	0.47	0.47	0.44	0.45	639000
1995-07-25	0.47	0.47	0.44	0.45	3211200
1995-07-26	0.44	0.46	0.43	0.46	1186200
1995-07-27	0.45	0.46	0.44	0.46	475200
1995-07-28	0.44	0.46	0.44	0.45	712800
1995-07-31	0.44	0.46	0.44	0.45	450000
1995-08-01	0.46	0.46	0.44	0.45	842400
1995-08-02	0.46	0.46	0.44	0.44	963000
1995-08-03	0.44	0.54	0.44	0.53	2696400
1995-08-04	0.53	0.58	0.50	0.53	3243600
1995-08-07	0.49	0.51	0.49	0.51	307800
1995-08-08	0.49	0.51	0.47	0.47	291600
1995-08-09	0.47	0.50	0.47	0.49	585000
1995-08-10	0.47	0.50	0.47	0.50	423000
1995-08-11	0.47	0.50	0.47	0.49	185400
1995-08-14	0.50	0.50	0.47	0.47	122400
1995-08-15	0.50	0.50	0.44	0.45	122400
1995-08-16	0.44	0.49	0.44	0.47	678600
1995-08-17	0.46	0.49	0.46	0.47	187200
1995-08-18	0.46	0.49	0.46	0.46	68400
1995-08-21	0.46	0.49	0.46	0.49	68400
1995-08-22	0.46	0.49	0.44	0.47	541800
1995-08-23	0.47	0.47	0.43	0.46	374400
1995-08-24	0.43	0.47	0.43	0.43	201600
1995-08-25	0.43	0.46	0.43	0.46	169200
1995-08-28	0.43	0.46	0.43	0.45	253800
1995-08-29	0.46	0.46	0.43	0.44	183600
1995-08-30	0.46	0.47	0.44	0.45	514800
1995-08-31	0.47	0.47	0.45	0.45	160200
1995-09-01	0.47	0.47	0.45	0.46	1276200
1995-09-05	0.45	0.47	0.45	0.45	117000
1995-09-06	0.45	0.47	0.45	0.47	433800
1995-09-07	0.45	0.47	0.45	0.46	162000
1995-09-08	0.45	0.47	0.45	0.45	302400
1995-09-11	0.47	0.47	0.45	0.46	374400
1995-09-12	0.47	0.47	0.45	0.45	909000
1995-09-13	0.45	0.47	0.45	0.45	613800
1995-09-14	0.46	0.51	0.45	0.49	2055600
1995-09-15	0.48	0.51	0.47	0.49	489600
1995-09-18	0.47	0.49	0.47	0.49	315000
1995-09-19	0.47	0.49	0.47	0.49	181800
1995-09-20	0.46	0.47	0.46	0.47	86400
1995-09-21	0.46	0.49	0.46	0.47	597600
1995-09-22	0.46	0.49	0.46	0.46	207000
1995-09-25	0.49	0.49	0.45	0.47	302400
1995-09-26	0.46	0.48	0.45	0.47	437400
1995-09-27	0.45	0.45	0.44	0.45	496800
1995-09-28	0.44	0.48	0.44	0.45	243000
1995-09-29	0.45	0.47	0.45	0.45	97200
1995-10-02	0.45	0.47	0.44	0.44	970200
1995-10-03	0.44	0.45	0.42	0.42	180000
1995-10-04	0.42	0.44	0.39	0.39	1229400
1995-10-05	0.39	0.43	0.39	0.42	295200
1995-10-06	0.40	0.43	0.38	0.39	383400
1995-10-09	0.39	0.40	0.36	0.39	1146600
1995-10-10	0.38	0.41	0.38	0.41	106200
1995-10-11	0.38	0.39	0.38	0.38	39600
1995-10-12	0.38	0.42	0.38	0.38	171000
1995-10-13	0.38	0.42	0.38	0.39	82800
1995-10-16	0.38	0.39	0.37	0.37	1058400
1995-10-17	0.37	0.39	0.37	0.37	171000
1995-10-18	0.39	0.39	0.37	0.37	266400
1995-10-19	0.37	0.40	0.37	0.37	279000
1995-10-20	0.37	0.39	0.36	0.39	541800
1995-10-23	0.36	0.39	0.36	0.38	1693800
1995-10-24	0.39	0.39	0.36	0.36	331200
1995-10-25	0.36	0.39	0.36	0.36	343800
1995-10-26	0.36	0.39	0.32	0.35	585000
1995-10-27	0.35	0.35	0.31	0.34	941400
1995-10-30	0.33	0.35	0.33	0.35	644400
1995-10-31	0.33	0.35	0.33	0.33	556200
1995-11-01	0.35	0.35	0.33	0.34	248400
1995-11-02	0.33	0.35	0.33	0.33	721800
1995-11-03	0.33	0.35	0.33	0.33	442800
1995-11-06	0.31	0.33	0.31	0.33	322200
1995-11-07	0.31	0.31	0.31	0.31	455400
1995-11-08	0.33	0.35	0.31	0.32	376200
1995-11-09	0.35	0.35	0.31	0.31	162000
1995-11-10	0.31	0.33	0.31	0.31	955800
1995-11-13	0.31	0.33	0.28	0.31	1008000
1995-11-14	0.28	0.31	0.28	0.30	378000
1995-11-15	0.28	0.31	0.28	0.31	127800
1995-11-16	0.28	0.32	0.28	0.32	1036800
1995-11-17	0.31	0.32	0.30	0.32	667800
1995-11-20	0.32	0.33	0.31	0.31	277200
1995-11-21	0.31	0.35	0.31	0.33	712800
1995-11-22	0.33	0.36	0.33	0.33	327600
1995-11-24	0.33	0.38	0.33	0.35	149400
1995-11-27	0.38	0.42	0.33	0.38	1479600
1995-11-28	0.38	0.42	0.38	0.40	271800
1995-11-29	0.42	0.42	0.39	0.40	90000
1995-11-30	0.39	0.42	0.38	0.38	574200
1995-12-01	0.36	0.39	0.36	0.39	199800
1995-12-04	0.39	0.39	0.37	0.39	176400
1995-12-05	0.36	0.39	0.36	0.38	633600
1995-12-06	0.37	0.39	0.37	0.37	291600
1995-12-07	0.37	0.39	0.36	0.36	581400
1995-12-08	0.36	0.38	0.36	0.38	351000
1995-12-11	0.36	0.38	0.36	0.36	262800
1995-12-12	0.36	0.36	0.33	0.33	444600
1995-12-13	0.33	0.36	0.32	0.32	388800
1995-12-14	0.32	0.33	0.31	0.31	135000
1995-12-15	0.31	0.34	0.29	0.31	450000
1995-12-18	0.29	0.33	0.26	0.28	826200
1995-12-19	0.28	0.31	0.26	0.31	442800
1995-12-20	0.27	0.31	0.27	0.28	617400
1995-12-21	0.31	0.31	0.28	0.31	1609200
1995-12-22	0.29	0.32	0.29	0.31	408600
1995-12-26	0.31	0.33	0.31	0.32	993600
1995-12-27	0.31	0.33	0.31	0.33	549000
1995-12-28	0.31	0.33	0.29	0.29	1348200
1995-12-29	0.28	0.32	0.28	0.32	1886400
1996-01-02	0.32	0.32	0.29	0.32	115200
1996-01-03	0.33	0.33	0.30	0.33	138600
1996-01-04	0.31	0.33	0.31	0.33	226800
1996-01-05	0.31	0.33	0.31	0.33	178200
1996-01-08	0.33	0.35	0.33	0.35	59400
1996-01-09	0.36	0.37	0.34	0.37	291600
1996-01-10	0.35	0.38	0.35	0.35	135000
1996-01-11	0.35	0.38	0.35	0.35	259200
1996-01-12	0.35	0.38	0.35	0.36	108000
1996-01-15	0.38	0.38	0.33	0.33	154800
1996-01-16	0.33	0.36	0.33	0.36	162000
1996-01-17	0.33	0.36	0.33	0.35	349200
1996-01-18	0.33	0.38	0.33	0.36	1656000
1996-01-19	0.35	0.37	0.35	0.37	453600
1996-01-22	0.35	0.37	0.35	0.36	154800
1996-01-23	0.35	0.37	0.35	0.36	187200
1996-01-24	0.35	0.35	0.35	0.35	133200
1996-01-25	0.29	0.32	0.28	0.31	1063800
1996-01-26	0.32	0.33	0.31	0.33	486000
1996-01-29	0.33	0.35	0.33	0.35	291600
1996-01-30	0.33	0.35	0.33	0.33	104400
1996-01-31	0.33	0.35	0.32	0.35	37800
1996-02-01	0.32	0.35	0.32	0.35	559800
1996-02-02	0.32	0.35	0.32	0.35	217800
1996-02-05	0.32	0.36	0.32	0.32	66600
1996-02-06	0.32	0.36	0.32	0.32	23400
1996-02-07	0.32	0.33	0.31	0.33	1454400
1996-02-08	0.32	0.32	0.32	0.32	36000
1996-02-09	0.36	0.36	0.32	0.32	61200
1996-02-12	0.36	0.36	0.32	0.35	95400
1996-02-13	0.35	0.35	0.32	0.33	160200
1996-02-14	0.33	0.36	0.33	0.35	347400
1996-02-15	0.38	0.38	0.38	0.38	54000
1996-02-16	0.35	0.38	0.35	0.35	126000
1996-02-20	0.35	0.38	0.35	0.38	165600
1996-02-21	0.35	0.38	0.34	0.34	136800
1996-02-22	0.36	0.38	0.35	0.35	325800
1996-02-23	0.35	0.38	0.34	0.36	403200
1996-02-26	0.38	0.38	0.34	0.38	43200
1996-02-27	0.37	0.37	0.31	0.31	842400
1996-02-28	0.33	0.33	0.31	0.33	124200
1996-02-29	0.30	0.33	0.30	0.33	286200
1996-03-01	0.35	0.35	0.31	0.31	144000
1996-03-04	0.31	0.35	0.31	0.32	57600
1996-03-05	0.31	0.35	0.31	0.33	115200
1996-03-06	0.31	0.35	0.31	0.35	79200
1996-03-07	0.35	0.36	0.33	0.35	460800
1996-03-08	0.31	0.34	0.31	0.33	138600
1996-03-11	0.31	0.36	0.31	0.31	144000
1996-03-12	0.31	0.35	0.31	0.33	154800
1996-03-13	0.32	0.34	0.32	0.32	410400
1996-03-14	0.34	0.35	0.32	0.32	43200
1996-03-15	0.32	0.35	0.32	0.33	100800
1996-03-18	0.35	0.35	0.33	0.33	135000
1996-03-19	0.33	0.35	0.33	0.35	99000
1996-03-20	0.33	0.36	0.33	0.35	990000
1996-03-21	0.36	0.36	0.34	0.34	552600
1996-03-22	0.33	0.35	0.33	0.35	1508400
1996-03-25	0.33	0.35	0.33	0.35	343800
1996-03-26	0.33	0.35	0.33	0.34	410400
1996-03-27	0.33	0.38	0.33	0.38	496800
1996-03-28	0.38	0.38	0.35	0.35	2070000
1996-03-29	0.39	0.41	0.36	0.41	1006200
1996-04-01	0.38	0.40	0.38	0.38	297000
1996-04-02	0.40	0.40	0.36	0.36	401400
1996-04-03	0.36	0.39	0.36	0.36	379800
1996-04-04	0.36	0.39	0.36	0.38	630000
1996-04-08	0.36	0.38	0.35	0.36	1528200
1996-04-09	0.36	0.38	0.36	0.38	1578600
1996-04-10	0.36	0.39	0.36	0.37	1153800
1996-04-11	0.36	0.36	0.35	0.35	162000
1996-04-12	0.35	0.38	0.35	0.38	194400
1996-04-15	0.35	0.38	0.35	0.35	90000
1996-04-16	0.35	0.38	0.35	0.35	180000
1996-04-17	0.35	0.38	0.35	0.38	43200
1996-04-18	0.35	0.35	0.35	0.35	23400
1996-04-19	0.35	0.38	0.35	0.36	172800
1996-04-22	0.35	0.38	0.35	0.35	9000
1996-04-23	0.35	0.38	0.35	0.38	99000
1996-04-24	0.35	0.38	0.35	0.38	216000
1996-04-25	0.36	0.40	0.35	0.40	181800
1996-04-26	0.36	0.40	0.36	0.36	1913400
1996-04-29	0.36	0.40	0.36	0.37	441000
1996-04-30	0.39	0.39	0.35	0.38	1162800
1996-05-01	0.35	0.38	0.35	0.36	988200
1996-05-02	0.38	0.40	0.36	0.36	1857600
1996-05-03	0.36	0.38	0.36	0.36	122400
1996-05-06	0.36	0.39	0.36	0.36	248400
1996-05-07	0.39	0.39	0.36	0.36	100800
1996-05-08	0.36	0.39	0.36	0.36	208800
1996-05-09	0.36	0.39	0.36	0.36	55800
1996-05-10	0.39	0.39	0.36	0.36	190800
1996-05-13	0.39	0.39	0.36	0.38	205200
1996-05-14	0.36	0.39	0.36	0.38	552600
1996-05-15	0.39	0.39	0.36	0.38	586800
1996-05-16	0.36	0.36	0.36	0.36	27000
1996-05-17	0.38	0.39	0.36	0.39	675000
1996-05-20	0.38	0.49	0.36	0.47	2680200
1996-05-21	0.48	0.49	0.44	0.44	2696400
1996-05-22	0.47	0.53	0.45	0.51	5526000
1996-05-23	0.54	0.57	0.51	0.52	3022200
1996-05-24	0.54	0.54	0.52	0.53	2494800
1996-05-28	0.56	0.57	0.52	0.52	1522800
1996-05-29	0.54	0.55	0.52	0.52	691200
1996-05-30	0.52	0.54	0.52	0.52	318600
1996-05-31	0.53	0.53	0.47	0.47	2149200
1996-06-03	0.48	0.50	0.48	0.49	88200
1996-06-04	0.50	0.51	0.49	0.51	702000
1996-06-05	0.51	0.51	0.47	0.49	936000
1996-06-06	0.51	0.51	0.46	0.49	1035000
1996-06-07	0.46	0.47	0.44	0.44	354600
1996-06-10	0.43	0.47	0.43	0.44	136800
1996-06-11	0.47	0.50	0.46	0.49	604800
1996-06-12	0.49	0.51	0.47	0.49	358200
1996-06-13	0.49	0.50	0.49	0.49	342000
1996-06-14	0.49	0.52	0.49	0.49	142200
1996-06-17	0.49	0.52	0.49	0.50	144000
1996-06-18	0.51	0.53	0.51	0.51	345600
1996-06-19	0.51	0.53	0.49	0.51	457200
1996-06-20	0.51	0.51	0.47	0.47	507600
1996-06-21	0.47	0.51	0.47	0.47	30600
1996-06-24	0.47	0.49	0.47	0.47	167400
1996-06-25	0.51	0.51	0.47	0.49	55800
1996-06-26	0.47	0.49	0.46	0.46	108000
1996-06-27	0.49	0.49	0.45	0.45	552600
1996-06-28	0.47	0.48	0.45	0.48	216000
1996-07-01	0.47	0.47	0.44	0.44	246600
1996-07-02	0.47	0.47	0.44	0.44	124200
1996-07-03	0.44	0.44	0.44	0.44	25200
1996-07-05	0.43	0.44	0.43	0.44	21600
1996-07-08	0.44	0.47	0.44	0.44	149400
1996-07-09	0.46	0.46	0.46	0.46	1800
1996-07-10	0.44	0.47	0.44	0.45	273600
1996-07-11	0.44	0.45	0.40	0.40	599400
1996-07-12	0.40	0.43	0.37	0.37	520200
1996-07-15	0.39	0.39	0.35	0.36	450000
1996-07-16	0.35	0.38	0.35	0.36	248400
1996-07-17	0.38	0.38	0.35	0.36	248400
1996-07-18	0.39	0.39	0.35	0.35	30600
1996-07-19	0.38	0.39	0.36	0.36	34200
1996-07-22	0.36	0.40	0.36	0.37	196200
1996-07-23	0.40	0.40	0.38	0.39	183600
1996-07-24	0.36	0.39	0.35	0.38	237600
1996-07-25	0.38	0.41	0.35	0.40	477000
1996-07-26	0.39	0.42	0.39	0.39	493200
1996-07-29	0.41	0.41	0.39	0.39	205200
1996-07-30	0.39	0.39	0.39	0.39	45000
1996-07-31	0.39	0.42	0.39	0.41	34200
1996-08-01	0.39	0.42	0.39	0.40	181800
1996-08-02	0.39	0.42	0.39	0.42	511200
1996-08-05	0.41	0.41	0.39	0.39	428400
1996-08-06	0.39	0.41	0.39	0.39	385200
1996-08-07	0.39	0.41	0.39	0.40	568800
1996-08-08	0.39	0.41	0.39	0.40	1224000
1996-08-09	0.39	0.40	0.39	0.39	793800
1996-08-12	0.40	0.40	0.38	0.40	869400
1996-08-13	0.38	0.39	0.36	0.37	1017000
1996-08-14	0.36	0.38	0.36	0.38	1796400
1996-08-15	0.38	0.38	0.37	0.37	406800
1996-08-16	0.37	0.38	0.37	0.38	82800
1996-08-19	0.37	0.40	0.37	0.40	2188800
1996-08-20	0.40	0.43	0.40	0.42	1337400
1996-08-21	0.43	0.43	0.41	0.41	259200
1996-08-22	0.43	0.44	0.41	0.44	973800
1996-08-23	0.44	0.46	0.42	0.44	907200
1996-08-26	0.44	0.45	0.42	0.43	171000
1996-08-27	0.42	0.45	0.42	0.43	4311000
1996-08-28	0.44	0.47	0.42	0.47	1096200
1996-08-29	0.44	0.50	0.44	0.50	259200
1996-08-30	0.50	0.53	0.47	0.49	885600
1996-09-03	0.49	0.53	0.49	0.50	1571400
1996-09-04	0.50	0.53	0.50	0.53	383400
1996-09-05	0.50	0.51	0.50	0.50	1013400
1996-09-06	0.50	0.51	0.48	0.50	635400
1996-09-09	0.50	0.51	0.48	0.48	756000
1996-09-10	0.48	0.51	0.48	0.50	261000
1996-09-11	0.51	0.51	0.48	0.48	25200
1996-09-12	0.48	0.51	0.48	0.50	90000
1996-09-13	0.48	0.48	0.48	0.48	68400
1996-09-16	0.48	0.51	0.48	0.49	189000
1996-09-17	0.49	0.51	0.49	0.49	343800
1996-09-18	0.49	0.51	0.49	0.49	151200
1996-09-19	0.49	0.51	0.49	0.51	547200
1996-09-20	0.49	0.51	0.49	0.49	352800
1996-09-23	0.49	0.52	0.49	0.49	554400
1996-09-24	0.49	0.53	0.49	0.52	1693800
1996-09-25	0.49	0.52	0.49	0.51	603000
1996-09-26	0.51	0.53	0.50	0.51	142200
1996-09-27	0.50	0.50	0.50	0.50	109800
1996-09-30	0.51	0.51	0.50	0.50	36000
1996-10-01	0.50	0.50	0.50	0.50	16200
1996-10-02	0.51	0.52	0.50	0.51	610200
1996-10-03	0.51	0.51	0.47	0.50	550800
1996-10-04	0.51	0.52	0.50	0.52	216000
1996-10-07	0.50	0.54	0.50	0.52	1090800
1996-10-08	0.54	0.56	0.53	0.54	662400
1996-10-09	0.55	0.55	0.50	0.50	216000
1996-10-10	0.53	0.53	0.49	0.49	95400
1996-10-11	0.49	0.51	0.47	0.49	354600
1996-10-14	0.49	0.49	0.40	0.43	1827000
1996-10-15	0.44	0.48	0.44	0.48	898200
1996-10-16	0.44	0.45	0.44	0.45	12600
1996-10-17	0.45	0.49	0.45	0.48	405000
1996-10-18	0.48	0.52	0.48	0.51	567000
1996-10-21	0.50	0.54	0.50	0.51	585000
1996-10-22	0.54	0.54	0.50	0.50	250200
1996-10-23	0.50	0.53	0.48	0.52	604800
1996-10-24	0.50	0.52	0.47	0.47	403200
1996-10-25	0.47	0.47	0.42	0.44	541800
1996-10-28	0.46	0.46	0.41	0.41	95400
1996-10-29	0.41	0.42	0.40	0.41	603000
1996-10-30	0.43	0.43	0.40	0.42	406800
1996-10-31	0.42	0.44	0.42	0.44	246600
1996-11-01	0.40	0.44	0.40	0.41	50400
1996-11-04	0.44	0.44	0.39	0.39	765000
1996-11-05	0.42	0.42	0.39	0.39	99000
1996-11-06	0.42	0.42	0.39	0.39	99000
1996-11-07	0.42	0.42	0.39	0.39	615600
1996-11-08	0.41	0.41	0.39	0.40	387000
1996-11-11	0.40	0.42	0.40	0.42	401400
1996-11-12	0.40	0.43	0.40	0.43	1443600
1996-11-13	0.43	0.43	0.40	0.42	261000
1996-11-14	0.41	0.44	0.41	0.43	934200
1996-11-15	0.43	0.44	0.43	0.43	909000
1996-11-18	0.43	0.48	0.43	0.45	1560600
1996-11-19	0.47	0.50	0.47	0.47	563400
1996-11-20	0.47	0.49	0.47	0.47	327600
1996-11-21	0.47	0.50	0.47	0.47	293400
1996-11-22	0.47	0.50	0.47	0.47	210600
1996-11-25	0.47	0.48	0.47	0.47	374400
1996-11-26	0.47	0.49	0.47	0.48	313200
1996-11-27	0.46	0.48	0.46	0.47	397800
1996-11-29	0.49	0.49	0.49	0.49	54000
1996-12-02	0.47	0.50	0.47	0.47	901800
1996-12-03	0.47	0.49	0.47	0.47	1069200
1996-12-04	0.47	0.48	0.47	0.47	718200
1996-12-05	0.46	0.48	0.46	0.46	2437200
1996-12-06	0.46	0.46	0.44	0.44	3148200
1996-12-09	0.44	0.45	0.36	0.38	2584800
1996-12-10	0.39	0.43	0.36	0.40	1492200
1996-12-11	0.40	0.44	0.40	0.43	727200
1996-12-12	0.44	0.47	0.43	0.43	745200
1996-12-13	0.42	0.43	0.39	0.40	927000
1996-12-16	0.40	0.40	0.38	0.38	1373400
1996-12-17	0.38	0.40	0.38	0.39	925200
1996-12-18	0.39	0.40	0.39	0.40	271800
1996-12-19	0.40	0.41	0.39	0.39	590400
1996-12-20	0.40	0.40	0.39	0.39	563400
1996-12-23	0.39	0.41	0.39	0.40	469800
1996-12-24	0.39	0.43	0.39	0.42	865800
1996-12-26	0.42	0.44	0.42	0.42	1310400
1996-12-27	0.44	0.44	0.42	0.42	95400
1996-12-30	0.42	0.43	0.40	0.41	657000
1996-12-31	0.39	0.41	0.38	0.38	2669400
1997-01-02	0.38	0.40	0.38	0.38	131400
1997-01-03	0.38	0.39	0.38	0.39	55800
1997-01-06	0.39	0.41	0.39	0.39	93600
1997-01-07	0.39	0.40	0.39	0.40	25200
1997-01-08	0.41	0.41	0.39	0.39	64800
1997-01-09	0.39	0.40	0.39	0.40	140400
1997-01-10	0.39	0.39	0.39	0.39	77400
1997-01-13	0.40	0.41	0.40	0.40	237600
1997-01-14	0.40	0.42	0.40	0.42	232200
1997-01-15	0.42	0.42	0.40	0.41	39600
1997-01-16	0.40	0.40	0.40	0.40	46800
1997-01-17	0.40	0.42	0.38	0.38	518400
1997-01-20	0.40	0.40	0.38	0.39	12600
1997-01-21	0.38	0.40	0.38	0.40	30600
1997-01-22	0.39	0.39	0.38	0.39	124200
1997-01-23	0.38	0.40	0.38	0.39	106200
1997-01-24	0.38	0.39	0.37	0.37	894600
1997-01-27	0.37	0.38	0.37	0.38	64800
1997-01-28	0.37	0.39	0.37	0.39	216000
1997-01-29	0.37	0.39	0.37	0.38	120600
1997-01-30	0.40	0.40	0.38	0.38	7200
1997-01-31	0.38	0.40	0.38	0.38	25200
1997-02-03	0.38	0.40	0.38	0.38	187200
1997-02-04	0.38	0.43	0.38	0.40	579600
1997-02-05	0.40	0.41	0.40	0.40	45000
1997-02-06	0.40	0.43	0.40	0.42	32400
1997-02-07	0.41	0.42	0.41	0.42	7200
1997-02-10	0.41	0.42	0.40	0.40	169200
1997-02-11	0.43	0.43	0.41	0.41	684000
1997-02-12	0.41	0.42	0.41	0.42	16200
1997-02-13	0.41	0.42	0.41	0.41	298800
1997-02-14	0.41	0.41	0.41	0.41	55800
1997-02-18	0.41	0.41	0.40	0.41	622800
1997-02-19	0.41	0.41	0.41	0.41	333000
1997-02-20	0.41	0.44	0.40	0.40	750600
1997-02-21	0.39	0.40	0.38	0.38	154800
1997-02-24	0.40	0.40	0.38	0.39	154800
1997-02-25	0.38	0.38	0.38	0.38	34200
1997-02-26	0.38	0.38	0.36	0.38	343800
1997-02-27	0.37	0.38	0.37	0.38	381600
1997-02-28	0.37	0.37	0.37	0.37	27000
1997-03-03	0.37	0.37	0.37	0.37	19800
1997-03-04	0.37	0.39	0.37	0.39	70200
1997-03-05	0.38	0.38	0.37	0.37	10800
1997-03-06	0.37	0.38	0.37	0.38	84600
1997-03-07	0.37	0.38	0.36	0.37	253800
1997-03-10	0.35	0.40	0.35	0.38	1216800
1997-03-11	0.38	0.39	0.38	0.38	282600
1997-03-12	0.38	0.39	0.38	0.38	64800
1997-03-13	0.38	0.38	0.37	0.37	82800
1997-03-14	0.37	0.39	0.37	0.39	52200
1997-03-17	0.37	0.38	0.37	0.37	55800
1997-03-18	0.39	0.39	0.38	0.38	455400
1997-03-19	0.39	0.39	0.36	0.36	106200
1997-03-20	0.36	0.38	0.35	0.35	250200
1997-03-21	0.36	0.38	0.36	0.36	73800
1997-03-24	0.36	0.36	0.36	0.36	45000
1997-03-25	0.36	0.36	0.36	0.36	14400
1997-03-26	0.37	0.38	0.37	0.38	259200
1997-03-27	0.39	0.39	0.39	0.39	43200
1997-03-31	0.38	0.38	0.38	0.38	156600
1997-04-01	0.38	0.39	0.38	0.38	628200
1997-04-02	0.38	0.38	0.38	0.38	23400
1997-04-03	0.38	0.40	0.38	0.38	253800
1997-04-07	0.38	0.38	0.38	0.38	163800
1997-04-08	0.38	0.40	0.38	0.39	100800
1997-04-09	0.38	0.40	0.38	0.39	63000
1997-04-10	0.38	0.40	0.38	0.39	212400
1997-04-11	0.38	0.39	0.37	0.37	246600
1997-04-14	0.39	0.39	0.36	0.37	750600
1997-04-15	0.37	0.38	0.36	0.36	374400
1997-04-16	0.35	0.38	0.35	0.38	19800
1997-04-17	0.38	0.38	0.35	0.35	52200
1997-04-18	0.35	0.35	0.35	0.35	37800
1997-04-21	0.35	0.36	0.35	0.35	140400
1997-04-22	0.35	0.35	0.35	0.35	129600
1997-04-23	0.36	0.36	0.33	0.34	291600
1997-04-24	0.36	0.46	0.36	0.44	3119400
1997-04-25	0.43	0.44	0.41	0.42	820800
1997-04-28	0.41	0.43	0.41	0.43	10800
1997-04-29	0.41	0.44	0.41	0.44	106200
1997-04-30	0.41	0.42	0.41	0.41	90000
1997-05-01	0.41	0.41	0.41	0.41	25200
1997-05-02	0.44	0.44	0.41	0.42	406800
1997-05-05	0.41	0.41	0.41	0.41	50400
1997-05-06	0.41	0.44	0.41	0.44	126000
1997-05-07	0.41	0.43	0.41	0.42	991800
1997-05-09	0.44	0.44	0.41	0.41	115200
1997-05-12	0.41	0.44	0.41	0.42	264600
1997-05-13	0.41	0.44	0.41	0.44	437400
1997-05-14	0.45	0.45	0.42	0.44	289800
1997-05-15	0.42	0.42	0.42	0.42	21600
1997-05-16	0.45	0.45	0.42	0.43	27000
1997-05-19	0.45	0.45	0.42	0.42	201600
1997-05-20	0.44	0.44	0.42	0.43	111600
1997-05-21	0.41	0.44	0.41	0.41	41400
1997-05-22	0.41	0.44	0.41	0.43	19800
1997-05-23	0.41	0.44	0.41	0.42	837000
1997-05-27	0.41	0.42	0.41	0.41	334800
1997-05-28	0.42	0.42	0.42	0.42	54000
1997-05-29	0.41	0.42	0.41	0.42	41400
1997-05-30	0.40	0.42	0.40	0.42	171000
1997-06-02	0.42	0.42	0.40	0.40	149400
1997-06-03	0.40	0.42	0.40	0.42	75600
1997-06-04	0.40	0.43	0.40	0.43	172800
1997-06-05	0.45	0.47	0.42	0.46	1265400
1997-06-06	0.44	0.47	0.44	0.44	867600
1997-06-09	0.44	0.47	0.44	0.46	293400
1997-06-10	0.44	0.47	0.44	0.47	149400
1997-06-11	0.44	0.47	0.43	0.43	253800
1997-06-12	0.42	0.43	0.42	0.42	241200
1997-06-13	0.43	0.43	0.42	0.42	180000
1997-06-16	0.41	0.42	0.39	0.39	244800
1997-06-17	0.39	0.42	0.39	0.41	340200
1997-06-18	0.40	0.42	0.40	0.40	95400
1997-06-19	0.40	0.40	0.40	0.40	298800
1997-06-20	0.40	0.40	0.40	0.40	66600
1997-06-23	0.40	0.40	0.40	0.40	147600
1997-06-24	0.40	0.41	0.40	0.40	66600
1997-06-25	0.40	0.40	0.40	0.40	156600
1997-06-26	0.40	0.42	0.40	0.41	113400
1997-06-27	0.41	0.42	0.40	0.40	190800
1997-06-30	0.41	0.41	0.40	0.41	149400
1997-07-01	0.40	0.41	0.40	0.40	43200
1997-07-02	0.41	0.42	0.40	0.40	127800
1997-07-03	0.40	0.41	0.40	0.41	28800
1997-07-07	0.41	0.42	0.40	0.42	104400
1997-07-08	0.42	0.43	0.41	0.43	171000
1997-07-09	0.44	0.44	0.42	0.43	415800
1997-07-10	0.44	0.44	0.42	0.44	176400
1997-07-11	0.42	0.44	0.42	0.44	81000
1997-07-14	0.41	0.41	0.41	0.41	28800
1997-07-15	0.41	0.44	0.41	0.42	246600
1997-07-16	0.42	0.42	0.41	0.41	424800
1997-07-17	0.43	0.47	0.42	0.44	804600
1997-07-18	0.44	0.46	0.44	0.44	84600
1997-07-21	0.43	0.44	0.42	0.44	174600
1997-07-22	0.44	0.46	0.42	0.46	471600
1997-07-23	0.47	0.47	0.42	0.44	577800
1997-07-24	0.42	0.44	0.41	0.41	487800
1997-07-25	0.41	0.42	0.40	0.42	171000
1997-07-28	0.40	0.42	0.40	0.40	169200
1997-07-29	0.40	0.42	0.39	0.42	214200
1997-07-30	0.39	0.42	0.39	0.39	48600
1997-07-31	0.39	0.40	0.39	0.39	414000
1997-08-01	0.40	0.40	0.38	0.39	154800
1997-08-04	0.38	0.41	0.38	0.40	165600
1997-08-05	0.42	0.42	0.40	0.40	462600
1997-08-06	0.40	0.41	0.40	0.40	244800
1997-08-07	0.40	0.41	0.40	0.40	149400
1997-08-08	0.38	0.41	0.38	0.41	43200
1997-08-11	0.38	0.41	0.38	0.39	176400
1997-08-12	0.38	0.42	0.38	0.42	77400
1997-08-13	0.38	0.39	0.38	0.38	41400
1997-08-14	0.39	0.42	0.39	0.42	77400
1997-08-15	0.38	0.41	0.38	0.40	66600
1997-08-18	0.40	0.40	0.40	0.40	25200
1997-08-19	0.43	0.43	0.40	0.40	124200
1997-08-20	0.43	0.43	0.40	0.41	198000
1997-08-21	0.40	0.43	0.40	0.43	55800
1997-08-22	0.43	0.43	0.43	0.43	41400
1997-08-25	0.42	0.43	0.40	0.41	97200
1997-08-26	0.41	0.42	0.39	0.39	534600
1997-08-27	0.41	0.42	0.39	0.42	410400
1997-08-28	0.41	0.42	0.41	0.41	63000
1997-08-29	0.40	0.42	0.40	0.42	79200
1997-09-02	0.41	0.41	0.41	0.41	19800
1997-09-03	0.42	0.43	0.40	0.41	642600
1997-09-04	0.42	0.42	0.40	0.41	147600
1997-09-05	0.42	0.42	0.40	0.41	32400
1997-09-08	0.40	0.42	0.40	0.40	100800
1997-09-09	0.40	0.42	0.40	0.42	126000
1997-09-10	0.42	0.42	0.41	0.42	347400
1997-09-11	0.40	0.42	0.40	0.41	261000
1997-09-12	0.41	0.42	0.41	0.42	198000
1997-09-15	0.42	0.42	0.41	0.42	329400
1997-09-16	0.42	0.42	0.40	0.41	340200
1997-09-17	0.41	0.42	0.41	0.41	165600
1997-09-18	0.42	0.43	0.41	0.43	2694600
1997-09-19	0.42	0.44	0.42	0.44	966600
1997-09-22	0.44	0.44	0.42	0.42	594000
1997-09-23	0.42	0.44	0.42	0.42	581400
1997-09-24	0.43	0.46	0.43	0.46	1692000
1997-09-25	0.45	0.46	0.44	0.44	1139400
1997-09-26	0.45	0.45	0.42	0.42	648000
1997-09-29	0.43	0.43	0.42	0.42	374400
1997-09-30	0.43	0.43	0.42	0.43	235800
1997-10-01	0.43	0.43	0.42	0.43	91800
1997-10-02	0.43	0.43	0.42	0.42	147600
1997-10-03	0.42	0.42	0.42	0.42	106200
1997-10-06	0.42	0.44	0.41	0.44	952200
1997-10-07	0.42	0.44	0.42	0.44	162000
1997-10-08	0.44	0.44	0.42	0.44	682200
1997-10-09	0.44	0.56	0.43	0.54	2935800
1997-10-10	0.54	0.54	0.50	0.52	1198800
1997-10-13	0.51	0.53	0.50	0.51	1099800
1997-10-14	0.53	0.54	0.52	0.53	1369800
1997-10-15	0.52	0.54	0.52	0.54	379800
1997-10-16	0.52	0.53	0.51	0.52	876600
1997-10-17	0.49	0.51	0.47	0.49	1882800
1997-10-20	0.51	0.52	0.49	0.49	1103400
1997-10-21	0.51	0.51	0.48	0.48	1506600
1997-10-22	0.49	0.49	0.43	0.45	2808000
1997-10-23	0.45	0.45	0.43	0.45	1908000
1997-10-24	0.45	0.49	0.45	0.49	756000
1997-10-27	0.47	0.48	0.44	0.44	752400
1997-10-28	0.44	0.47	0.43	0.47	1348200
1997-10-29	0.47	0.49	0.46	0.46	1546200
1997-10-30	0.45	0.47	0.44	0.44	1125000
1997-10-31	0.46	0.46	0.44	0.44	1812600
1997-11-03	0.46	0.47	0.44	0.46	1540800
1997-11-04	0.45	0.46	0.44	0.46	646200
1997-11-05	0.46	0.46	0.44	0.46	2689200
1997-11-06	0.46	0.47	0.44	0.46	1400400
1997-11-07	0.45	0.47	0.43	0.47	302400
1997-11-10	0.47	0.48	0.46	0.48	543600
1997-11-11	0.49	0.52	0.47	0.49	2125800
1997-11-12	0.50	0.50	0.46	0.47	1240200
1997-11-13	0.48	0.49	0.46	0.47	401400
1997-11-14	0.48	0.48	0.46	0.47	190800
1997-11-17	0.49	0.49	0.46	0.46	648000
1997-11-18	0.47	0.47	0.45	0.47	595800
1997-11-19	0.48	0.48	0.47	0.47	250200
1997-11-20	0.47	0.48	0.46	0.47	379800
1997-11-21	0.47	0.48	0.47	0.47	414000
1997-11-24	0.46	0.47	0.46	0.46	277200
1997-11-25	0.48	0.48	0.46	0.46	495000
1997-11-26	0.46	0.47	0.46	0.47	279000
1997-11-28	0.47	0.47	0.46	0.46	140400
1997-12-01	0.48	0.48	0.47	0.47	286200
1997-12-02	0.48	0.48	0.46	0.47	264600
1997-12-03	0.47	0.48	0.47	0.48	219600
1997-12-04	0.47	0.48	0.47	0.47	156600
1997-12-05	0.48	0.48	0.47	0.48	106200
1997-12-08	0.46	0.49	0.46	0.46	423000
1997-12-09	0.47	0.47	0.46	0.46	302400
1997-12-10	0.46	0.47	0.46	0.47	504000
1997-12-11	0.47	0.47	0.45	0.46	968400
1997-12-12	0.46	0.46	0.44	0.44	1058400
1997-12-15	0.44	0.44	0.44	0.44	70200
1997-12-16	0.44	0.45	0.44	0.44	369000
1997-12-17	0.44	0.44	0.44	0.44	196200
1997-12-18	0.44	0.44	0.43	0.43	349200
1997-12-19	0.44	0.44	0.42	0.42	262800
1997-12-22	0.42	0.42	0.39	0.39	392400
1997-12-23	0.39	0.42	0.39	0.40	365400
1997-12-24	0.40	0.42	0.40	0.42	378000
1997-12-26	0.40	0.42	0.40	0.42	18000
1997-12-29	0.40	0.42	0.40	0.42	363600
1997-12-30	0.40	0.43	0.40	0.42	253800
1997-12-31	0.42	0.43	0.42	0.42	473400
1998-01-02	0.43	0.43	0.42	0.43	297000
1998-01-05	0.43	0.43	0.42	0.43	81000
1998-01-06	0.44	0.44	0.42	0.42	320400
1998-01-07	0.44	0.44	0.42	0.44	45000
1998-01-08	0.44	0.44	0.42	0.43	43200
1998-01-09	0.42	0.44	0.42	0.42	147600
1998-01-12	0.41	0.43	0.41	0.42	66600
1998-01-13	0.44	0.44	0.42	0.42	59400
1998-01-14	0.44	0.45	0.42	0.44	954000
1998-01-15	0.44	0.46	0.42	0.43	1278000
1998-01-16	0.42	0.44	0.42	0.43	460800
1998-01-20	0.44	0.44	0.42	0.43	205200
1998-01-21	0.42	0.44	0.42	0.43	162000
1998-01-22	0.43	0.43	0.40	0.42	1080000
1998-01-23	0.43	0.43	0.42	0.42	66600
1998-01-26	0.47	0.47	0.44	0.46	691200
1998-01-27	0.44	0.46	0.44	0.45	243000
1998-01-28	0.47	0.47	0.44	0.44	158400
1998-01-29	0.45	0.46	0.44	0.45	268200
1998-01-30	0.45	0.45	0.45	0.45	68400
1998-02-02	0.44	0.47	0.44	0.45	291600
1998-02-03	0.46	0.47	0.44	0.44	136800
1998-02-04	0.46	0.46	0.44	0.44	198000
1998-02-05	0.46	0.46	0.43	0.45	180000
1998-02-06	0.46	0.47	0.45	0.45	214200
1998-02-09	0.44	0.47	0.44	0.46	406800
1998-02-10	0.47	0.47	0.45	0.45	469800
1998-02-11	0.46	0.46	0.43	0.44	693000
1998-02-12	0.44	0.45	0.43	0.45	529200
1998-02-13	0.44	0.45	0.44	0.44	234000
1998-02-17	0.44	0.45	0.42	0.43	766800
1998-02-18	0.43	0.44	0.43	0.44	480600
1998-02-19	0.47	0.47	0.43	0.43	1607400
1998-02-20	0.44	0.44	0.42	0.44	322200
1998-02-23	0.44	0.44	0.44	0.44	167400
1998-02-24	0.44	0.44	0.44	0.44	721800
1998-02-25	0.44	0.46	0.44	0.44	340200
1998-02-26	0.43	0.44	0.43	0.44	473400
1998-02-27	0.44	0.44	0.44	0.44	304200
1998-03-02	0.44	0.44	0.43	0.44	113400
1998-03-03	0.44	0.44	0.43	0.43	487800
1998-03-04	0.43	0.43	0.42	0.42	676800
1998-03-05	0.42	0.43	0.42	0.42	590400
1998-03-06	0.44	0.44	0.43	0.43	907200
1998-03-09	0.44	0.45	0.44	0.45	624600
1998-03-10	0.45	0.45	0.43	0.44	763200
1998-03-11	0.44	0.44	0.42	0.42	736200
1998-03-12	0.43	0.44	0.42	0.42	723600
1998-03-13	0.43	0.43	0.42	0.42	520200
1998-03-16	0.43	0.44	0.42	0.42	702000
1998-03-17	0.43	0.43	0.42	0.43	329400
1998-03-18	0.43	0.43	0.43	0.43	444600
1998-03-19	0.43	0.43	0.42	0.43	97200
1998-03-20	0.43	0.43	0.41	0.42	721800
1998-03-23	0.43	0.43	0.42	0.42	266400
1998-03-24	0.43	0.43	0.42	0.42	615600
1998-03-25	0.42	0.42	0.41	0.42	369000
1998-03-26	0.42	0.42	0.42	0.42	48600
1998-03-27	0.42	0.42	0.42	0.42	468000
1998-03-30	0.41	0.42	0.41	0.42	1092600
1998-03-31	0.42	0.42	0.40	0.40	639000
1998-04-01	0.40	0.41	0.40	0.40	370800
1998-04-02	0.40	0.41	0.40	0.41	57600
1998-04-03	0.41	0.41	0.40	0.40	153000
1998-04-06	0.41	0.41	0.39	0.40	680400
1998-04-07	0.40	0.41	0.38	0.38	469800
1998-04-08	0.40	0.40	0.38	0.38	154800
1998-04-09	0.39	0.40	0.38	0.40	286200
1998-04-13	0.40	0.40	0.39	0.39	122400
1998-04-14	0.40	0.40	0.39	0.40	212400
1998-04-15	0.40	0.40	0.39	0.39	617400
1998-04-16	0.38	0.40	0.38	0.39	239400
1998-04-17	0.39	0.39	0.38	0.38	133200
1998-04-20	0.38	0.39	0.38	0.39	108000
1998-04-21	0.39	0.39	0.39	0.39	212400
1998-04-22	0.39	0.40	0.39	0.40	291600
1998-04-23	0.38	0.40	0.37	0.39	516600
1998-04-24	0.39	0.40	0.38	0.40	892800
1998-04-27	0.40	0.40	0.38	0.39	518400
1998-04-28	0.39	0.39	0.38	0.38	145800
1998-04-29	0.38	0.40	0.38	0.39	997200
1998-04-30	0.40	0.40	0.39	0.39	676800
1998-05-01	0.39	0.40	0.39	0.40	352800
1998-05-04	0.39	0.40	0.39	0.40	410400
1998-05-05	0.40	0.40	0.38	0.39	878400
1998-05-06	0.38	0.39	0.38	0.39	622800
1998-05-07	0.40	0.40	0.39	0.39	505800
1998-05-08	0.39	0.40	0.38	0.40	549000
1998-05-11	0.41	0.42	0.39	0.40	480600
1998-05-12	0.41	0.41	0.39	0.40	212400
1998-05-13	0.40	0.40	0.39	0.40	118800
1998-05-14	0.40	0.40	0.39	0.40	64800
1998-05-15	0.40	0.41	0.38	0.38	1290600
1998-05-18	0.40	0.40	0.38	0.40	552600
1998-05-19	0.40	0.40	0.39	0.39	383400
1998-05-20	0.39	0.40	0.39	0.40	759600
1998-05-21	0.40	0.40	0.39	0.40	115200
1998-05-22	0.39	0.40	0.39	0.40	241200
1998-05-26	0.39	0.40	0.39	0.40	741600
1998-05-27	0.39	0.40	0.39	0.40	322200
1998-05-28	0.40	0.40	0.40	0.40	149400
1998-05-29	0.40	0.40	0.40	0.40	117000
1998-06-01	0.40	0.40	0.40	0.40	223200
1998-06-02	0.40	0.40	0.39	0.40	52200
1998-06-03	0.40	0.40	0.40	0.40	147600
1998-06-04	0.40	0.40	0.40	0.40	61200
1998-06-05	0.40	0.40	0.40	0.40	99000
1998-06-08	0.40	0.40	0.40	0.40	387000
1998-06-09	0.40	0.40	0.40	0.40	295200
1998-06-10	0.40	0.40	0.40	0.40	363600
1998-06-11	0.40	0.40	0.40	0.40	576000
1998-06-12	0.40	0.40	0.40	0.40	307800
1998-06-15	0.40	0.40	0.40	0.40	50400
1998-06-16	0.40	0.40	0.40	0.40	241200
1998-06-17	0.40	0.42	0.40	0.42	822600
1998-06-18	0.42	0.43	0.41	0.43	311400
1998-06-19	0.42	0.44	0.41	0.41	723600
1998-06-22	0.42	0.42	0.41	0.41	300600
1998-06-23	0.44	0.44	0.42	0.43	626400
1998-06-24	0.42	0.42	0.41	0.41	372600
1998-06-25	0.39	0.40	0.39	0.39	297000
1998-06-26	0.39	0.39	0.38	0.39	610200
1998-06-29	0.39	0.39	0.38	0.39	171000
1998-06-30	0.38	0.39	0.38	0.38	255600
1998-07-01	0.39	0.39	0.39	0.39	135000
1998-07-02	0.40	0.40	0.39	0.40	514800
1998-07-06	0.41	0.41	0.39	0.41	491400
1998-07-07	0.40	0.41	0.40	0.41	309600
1998-07-08	0.41	0.41	0.40	0.40	185400
1998-07-09	0.41	0.41	0.40	0.41	111600
1998-07-10	0.41	0.41	0.40	0.40	129600
1998-07-13	0.41	0.41	0.40	0.40	496800
1998-07-14	0.40	0.41	0.40	0.41	288000
1998-07-15	0.41	0.42	0.41	0.42	365400
1998-07-16	0.42	0.42	0.41	0.41	126000
1998-07-17	0.41	0.42	0.41	0.41	226800
1998-07-20	0.41	0.41	0.40	0.40	847800
1998-07-21	0.40	0.41	0.39	0.39	93600
1998-07-22	0.39	0.40	0.39	0.39	228600
1998-07-23	0.39	0.40	0.29	0.30	2053800
1998-07-24	0.32	0.37	0.31	0.34	1371600
1998-07-27	0.33	0.35	0.32	0.32	91800
1998-07-28	0.32	0.33	0.32	0.33	408600
1998-07-29	0.33	0.33	0.32	0.32	840600
1998-07-30	0.33	0.33	0.32	0.32	327600
1998-07-31	0.32	0.32	0.32	0.32	111600
1998-08-03	0.32	0.33	0.32	0.33	140400
1998-08-04	0.32	0.33	0.31	0.32	374400
1998-08-05	0.32	0.32	0.32	0.32	180000
1998-08-06	0.34	0.34	0.32	0.32	442800
1998-08-07	0.33	0.33	0.31	0.31	815400
1998-08-10	0.31	0.33	0.31	0.31	70200
1998-08-11	0.30	0.33	0.30	0.32	131400
1998-08-12	0.33	0.33	0.33	0.33	28800
1998-08-13	0.33	0.33	0.31	0.32	75600
1998-08-14	0.33	0.33	0.31	0.31	428400
1998-08-17	0.33	0.33	0.31	0.32	81000
1998-08-18	0.32	0.33	0.31	0.31	75600
1998-08-19	0.31	0.32	0.31	0.32	149400
1998-08-20	0.33	0.33	0.31	0.31	19800
1998-08-21	0.33	0.33	0.31	0.31	396000
1998-08-24	0.32	0.32	0.30	0.30	163800
1998-08-25	0.30	0.30	0.30	0.30	306000
1998-08-26	0.30	0.30	0.30	0.30	136800
1998-08-27	0.30	0.30	0.28	0.28	603000
1998-08-28	0.31	0.31	0.28	0.28	891000
1998-08-31	0.28	0.28	0.28	0.28	671400
1998-09-01	0.28	0.28	0.28	0.28	666000
1998-09-02	0.30	0.30	0.28	0.28	34200
1998-09-03	0.28	0.29	0.28	0.28	259200
1998-09-04	0.28	0.28	0.27	0.27	601200
1998-09-08	0.28	0.28	0.27	0.27	343800
1998-09-09	0.27	0.28	0.27	0.27	230400
1998-09-10	0.27	0.27	0.26	0.26	574200
1998-09-11	0.26	0.27	0.26	0.27	97200
1998-09-14	0.27	0.28	0.26	0.27	156600
1998-09-15	0.28	0.28	0.26	0.26	232200
1998-09-16	0.28	0.28	0.26	0.26	430200
1998-09-17	0.27	0.27	0.25	0.26	869400
1998-09-18	0.26	0.26	0.26	0.26	199800
1998-09-21	0.28	0.28	0.26	0.26	16200
1998-09-22	0.26	0.28	0.26	0.28	93600
1998-09-23	0.27	0.28	0.27	0.27	266400
1998-09-24	0.27	0.27	0.27	0.27	90000
1998-09-25	0.27	0.27	0.27	0.27	18000
1998-09-28	0.27	0.28	0.27	0.28	1234800
1998-09-29	0.28	0.28	0.27	0.28	343800
1998-09-30	0.29	0.29	0.27	0.28	567000
1998-10-01	0.28	0.28	0.27	0.28	570600
1998-10-02	0.28	0.29	0.28	0.28	122400
1998-10-05	0.28	0.28	0.27	0.28	126000
1998-10-06	0.27	0.28	0.27	0.28	45000
1998-10-07	0.27	0.27	0.27	0.27	199800
1998-10-08	0.26	0.26	0.25	0.25	216000
1998-10-09	0.25	0.26	0.25	0.25	43200
1998-10-12	0.25	0.25	0.22	0.24	172800
1998-10-13	0.24	0.24	0.11	0.11	1067400
1998-10-14	0.16	0.21	0.15	0.19	2228400
1998-10-15	0.20	0.20	0.17	0.19	315000
1998-10-16	0.20	0.20	0.17	0.18	194400
1998-10-19	0.18	0.22	0.18	0.21	1044000
1998-10-20	0.20	0.27	0.20	0.24	772200
1998-10-21	0.25	0.25	0.22	0.23	109800
1998-10-22	0.22	0.22	0.15	0.21	1135800
1998-10-23	0.18	0.19	0.18	0.18	658800
1998-10-26	0.15	0.18	0.14	0.18	1294200
1998-10-27	0.17	0.18	0.15	0.15	1033200
1998-10-28	0.16	0.17	0.15	0.16	1278000
1998-10-29	0.16	0.17	0.15	0.15	1461600
1998-10-30	0.15	0.17	0.15	0.15	712800
1998-11-02	0.17	0.17	0.15	0.15	457200
1998-11-03	0.15	0.15	0.13	0.13	1589400
1998-11-04	0.14	0.15	0.13	0.14	909000
1998-11-05	0.14	0.14	0.13	0.14	500400
1998-11-06	0.13	0.13	0.11	0.12	1783800
1998-11-09	0.13	0.13	0.11	0.11	1612800
1998-11-10	0.11	0.12	0.11	0.11	986400
1998-11-11	0.11	0.12	0.11	0.11	1128600
1998-11-12	0.12	0.13	0.11	0.11	878400
1998-11-13	0.11	0.12	0.11	0.11	306000
1998-11-16	0.11	0.12	0.11	0.11	864000
1998-11-17	0.11	0.12	0.11	0.11	741600
1998-11-18	0.11	0.11	0.11	0.11	500400
1998-11-19	0.11	0.12	0.11	0.11	999000
1998-11-20	0.11	0.11	0.11	0.11	604800
1998-11-23	0.11	0.12	0.11	0.11	705600
1998-11-24	0.11	0.11	0.11	0.11	765000
1998-11-25	0.11	0.11	0.11	0.11	563400
1998-11-27	0.12	0.13	0.11	0.11	379800
1998-11-30	0.12	0.12	0.11	0.12	793800
1998-12-01	0.11	0.11	0.10	0.11	988200
1998-12-02	0.11	0.11	0.11	0.11	750600
1998-12-03	0.10	0.11	0.10	0.10	505800
1998-12-04	0.11	0.11	0.10	0.10	302400
1998-12-07	0.10	0.10	0.09	0.10	766800
1998-12-08	0.10	0.10	0.07	0.08	900000
1998-12-09	0.08	0.09	0.07	0.09	1143000
1998-12-10	0.09	0.09	0.07	0.08	1798200
1998-12-11	0.08	0.09	0.08	0.08	3432600
1998-12-14	0.08	0.09	0.08	0.08	2700000
1998-12-15	0.08	0.09	0.08	0.08	1101600
1998-12-16	0.08	0.09	0.07	0.08	1321200
1998-12-17	0.08	0.08	0.07	0.08	1630800
1998-12-18	0.08	0.09	0.08	0.09	1108800
1998-12-21	0.08	0.09	0.08	0.09	1609200
1998-12-22	0.09	0.09	0.08	0.09	1078200
1998-12-23	0.09	0.09	0.08	0.09	772200
1998-12-24	0.09	0.09	0.09	0.09	522000
1998-12-28	0.08	0.09	0.08	0.09	900000
1998-12-29	0.09	0.12	0.08	0.12	5441400
1998-12-30	0.14	0.24	0.11	0.13	10780200
1998-12-31	0.12	0.14	0.11	0.12	2478600
1999-01-04	0.12	0.14	0.11	0.11	986400
1999-01-05	0.13	0.13	0.11	0.13	1445400
1999-01-06	0.13	0.13	0.12	0.12	838800
1999-01-07	0.13	0.13	0.12	0.13	905400
1999-01-08	0.13	0.13	0.12	0.12	1441800
1999-01-11	0.12	0.14	0.12	0.14	1945800
1999-01-12	0.14	0.14	0.12	0.13	747000
1999-01-13	0.12	0.12	0.10	0.11	1828800
1999-01-14	0.11	0.13	0.10	0.13	1942200
1999-01-15	0.11	0.13	0.11	0.13	1006200
1999-01-19	0.13	0.14	0.13	0.14	1528200
1999-01-20	0.14	0.15	0.13	0.13	586800
1999-01-21	0.13	0.13	0.13	0.13	322200
1999-01-22	0.13	0.13	0.12	0.13	336600
1999-01-25	0.13	0.13	0.12	0.13	185400
1999-01-26	0.12	0.13	0.12	0.12	147600
1999-01-27	0.14	0.14	0.13	0.14	347400
1999-01-28	0.14	0.14	0.13	0.13	855000
1999-01-29	0.13	0.14	0.13	0.13	610200
1999-02-01	0.13	0.15	0.13	0.15	1197000
1999-02-02	0.16	0.17	0.14	0.17	1929600
1999-02-03	0.16	0.18	0.16	0.17	1094400
1999-02-04	0.17	0.19	0.17	0.19	909000
1999-02-05	0.19	0.20	0.19	0.19	714600
1999-02-08	0.19	0.19	0.18	0.18	563400
1999-02-09	0.19	0.20	0.18	0.19	633600
1999-02-10	0.20	0.20	0.17	0.18	613800
1999-02-11	0.18	0.18	0.17	0.17	127800
1999-02-12	0.17	0.19	0.16	0.16	514800
1999-02-16	0.17	0.17	0.16	0.17	225000
1999-02-17	0.17	0.18	0.17	0.17	43200
1999-02-18	0.17	0.17	0.16	0.17	770400
1999-02-19	0.17	0.17	0.17	0.17	158400
1999-02-22	0.16	0.18	0.16	0.17	223200
1999-02-23	0.17	0.17	0.17	0.17	36000
1999-02-24	0.17	0.17	0.16	0.16	880200
1999-02-25	0.16	0.17	0.16	0.17	1202400
1999-02-26	0.17	0.17	0.16	0.16	610200
1999-03-01	0.16	0.16	0.16	0.16	190800
1999-03-02	0.16	0.16	0.14	0.15	331200
1999-03-03	0.14	0.15	0.12	0.13	957600
1999-03-04	0.13	0.13	0.13	0.13	228600
1999-03-05	0.13	0.13	0.13	0.13	199800
1999-03-08	0.13	0.13	0.12	0.12	207000
1999-03-09	0.12	0.12	0.12	0.12	163800
1999-03-10	0.12	0.13	0.12	0.12	383400
1999-03-11	0.12	0.12	0.12	0.12	7200
1999-03-12	0.12	0.12	0.12	0.12	527400
1999-03-15	0.13	0.13	0.11	0.11	295200
1999-03-16	0.11	0.11	0.11	0.11	104400
1999-03-17	0.11	0.14	0.11	0.12	340200
1999-03-18	0.11	0.11	0.11	0.11	3600
1999-03-19	0.13	0.13	0.11	0.12	133200
1999-03-22	0.13	0.18	0.12	0.16	1434600
1999-03-23	0.15	0.17	0.11	0.11	2507400
1999-03-24	0.14	0.14	0.13	0.14	907200
1999-03-25	0.15	0.15	0.14	0.14	214200
1999-03-26	0.13	0.15	0.13	0.14	271800
1999-03-29	0.14	0.15	0.14	0.14	45000
1999-03-30	0.15	0.15	0.14	0.14	136800
1999-03-31	0.13	0.14	0.13	0.14	298800
1999-04-01	0.13	0.13	0.13	0.13	18000
1999-04-05	0.14	0.15	0.13	0.14	309600
1999-04-06	0.13	0.13	0.13	0.13	32400
1999-04-07	0.13	0.13	0.13	0.13	149400
1999-04-08	0.13	0.13	0.13	0.13	288000
1999-04-09	0.12	0.13	0.11	0.12	423000
1999-04-12	0.11	0.12	0.11	0.12	595800
1999-04-13	0.13	0.13	0.11	0.13	295200
1999-04-14	0.12	0.13	0.11	0.13	1058400
1999-04-15	0.13	0.13	0.12	0.12	117000
1999-04-16	0.12	0.12	0.11	0.11	226800
1999-04-19	0.11	0.13	0.11	0.11	750600
1999-04-20	0.11	0.13	0.10	0.11	918000
1999-04-21	0.12	0.14	0.11	0.13	955800
1999-04-22	0.14	0.17	0.14	0.15	1353600
1999-04-23	0.18	0.18	0.14	0.16	694800
1999-04-26	0.18	0.18	0.14	0.14	795600
1999-04-27	0.15	0.17	0.14	0.16	216000
1999-04-28	0.17	0.17	0.15	0.17	122400
1999-04-29	0.16	0.16	0.15	0.15	84600
1999-04-30	0.15	0.15	0.13	0.14	482400
1999-05-03	0.14	0.14	0.13	0.14	338400
1999-05-04	0.15	0.15	0.14	0.14	648000
1999-05-05	0.15	0.15	0.14	0.14	1321200
1999-05-06	0.14	0.16	0.14	0.14	1578600
1999-05-07	0.14	0.14	0.14	0.14	790200
1999-05-10	0.14	0.15	0.14	0.14	369000
1999-05-11	0.14	0.14	0.14	0.14	464400
1999-05-12	0.14	0.15	0.14	0.14	133200
1999-05-13	0.15	0.16	0.14	0.15	943200
1999-05-14	0.15	0.16	0.15	0.16	102600
1999-05-17	0.15	0.15	0.15	0.15	122400
1999-05-18	0.15	0.17	0.15	0.16	208800
1999-05-19	0.17	0.17	0.16	0.17	549000
1999-05-20	0.17	0.17	0.16	0.17	1004400
1999-05-21	0.17	0.17	0.16	0.16	55800
1999-05-24	0.17	0.17	0.16	0.17	835200
1999-05-25	0.17	0.19	0.16	0.18	1251000
1999-05-26	0.19	0.20	0.18	0.19	811800
1999-05-27	0.20	0.20	0.18	0.19	408600
1999-05-28	0.19	0.19	0.19	0.19	385200
1999-06-01	0.19	0.19	0.17	0.17	122400
1999-06-02	0.17	0.18	0.16	0.17	1416600
1999-06-03	0.16	0.17	0.15	0.15	2350800
1999-06-04	0.15	0.19	0.15	0.17	972000
1999-06-07	0.16	0.22	0.16	0.21	3470400
1999-06-08	0.22	0.29	0.22	0.23	4206600
1999-06-09	0.22	0.23	0.17	0.21	984600
1999-06-10	0.19	0.19	0.18	0.19	682200
1999-06-11	0.19	0.19	0.18	0.18	271800
1999-06-14	0.18	0.19	0.18	0.18	252000
1999-06-15	0.19	0.19	0.18	0.18	453600
1999-06-16	0.18	0.18	0.17	0.18	102600
1999-06-17	0.21	0.21	0.18	0.19	754200
1999-06-18	0.20	0.20	0.18	0.19	234000
1999-06-21	0.19	0.20	0.19	0.19	122400
1999-06-22	0.19	0.19	0.19	0.19	192600
1999-06-23	0.19	0.19	0.19	0.19	30600
1999-06-24	0.19	0.19	0.18	0.18	39600
1999-06-25	0.18	0.19	0.18	0.19	203400
1999-06-28	0.20	0.20	0.20	0.20	1800
1999-06-29	0.20	0.21	0.17	0.17	473400
1999-06-30	0.17	0.20	0.17	0.20	21600
1999-07-01	0.18	0.18	0.18	0.18	27000
1999-07-02	0.19	0.20	0.18	0.18	34200
1999-07-06	0.18	0.19	0.17	0.18	108000
1999-07-07	0.19	0.19	0.18	0.18	90000
1999-07-08	0.18	0.19	0.18	0.19	63000
1999-07-09	0.19	0.19	0.18	0.18	129600
1999-07-12	0.19	0.19	0.19	0.19	657000
1999-07-13	0.19	0.19	0.18	0.18	172800
1999-07-14	0.18	0.19	0.18	0.18	158400
1999-07-15	0.19	0.19	0.16	0.17	853200
1999-07-16	0.17	0.18	0.17	0.17	1494000
1999-07-19	0.17	0.18	0.17	0.17	1031400
1999-07-20	0.18	0.18	0.17	0.17	329400
1999-07-21	0.17	0.18	0.17	0.18	277200
1999-07-22	0.17	0.17	0.17	0.17	109800
1999-07-23	0.17	0.18	0.17	0.18	144000
1999-07-26	0.17	0.17	0.16	0.16	1092600
1999-07-27	0.17	0.17	0.17	0.17	88200
1999-07-28	0.17	0.18	0.17	0.17	304200
1999-07-30	0.18	0.19	0.18	0.18	300600
1999-08-02	0.19	0.20	0.18	0.19	684000
1999-08-03	0.18	0.18	0.15	0.17	520200
1999-08-04	0.17	0.17	0.17	0.17	55800
1999-08-05	0.17	0.17	0.17	0.17	275400
1999-08-06	0.17	0.17	0.16	0.16	154800
1999-08-09	0.16	0.16	0.16	0.16	81000
1999-08-10	0.15	0.16	0.15	0.15	28800
1999-08-11	0.16	0.17	0.16	0.17	84600
1999-08-12	0.17	0.19	0.16	0.18	259200
1999-08-13	0.19	0.19	0.18	0.18	34200
1999-08-16	0.18	0.19	0.17	0.19	169200
1999-08-17	0.19	0.19	0.18	0.18	100800
1999-08-18	0.17	0.18	0.17	0.18	160200
1999-08-19	0.18	0.18	0.18	0.18	7200
1999-08-20	0.17	0.17	0.17	0.17	72000
1999-08-23	0.18	0.19	0.18	0.18	221400
1999-08-24	0.17	0.17	0.17	0.17	90000
1999-08-25	0.18	0.19	0.18	0.19	10800
1999-08-26	0.19	0.19	0.18	0.18	63000
1999-08-30	0.18	0.18	0.17	0.17	266400
1999-08-31	0.18	0.18	0.16	0.16	277200
1999-09-01	0.17	0.17	0.16	0.17	118800
1999-09-02	0.17	0.17	0.17	0.17	129600
1999-09-03	0.18	0.18	0.16	0.16	579600
1999-09-07	0.17	0.17	0.16	0.16	302400
1999-09-08	0.17	0.17	0.17	0.17	295200
1999-09-09	0.17	0.17	0.17	0.17	5400
1999-09-10	0.17	0.17	0.17	0.17	99000
1999-09-13	0.17	0.17	0.17	0.17	4791600
1999-09-14	0.17	0.18	0.17	0.17	394200
1999-09-15	0.17	0.17	0.16	0.17	639000
1999-09-16	0.17	0.17	0.17	0.17	336600
1999-09-17	0.17	0.17	0.16	0.17	190800
1999-09-20	0.17	0.17	0.17	0.17	351000
1999-09-21	0.17	0.23	0.17	0.21	1744200
1999-09-22	0.22	0.22	0.19	0.20	185400
1999-09-23	0.19	0.19	0.19	0.19	133200
1999-09-24	0.19	0.19	0.18	0.19	36000
1999-09-27	0.20	0.22	0.19	0.20	212400
1999-09-28	0.19	0.21	0.19	0.20	147600
1999-09-29	0.18	0.19	0.18	0.18	979200
1999-09-30	0.19	0.19	0.16	0.17	1737000
1999-10-01	0.17	0.17	0.17	0.17	3600
1999-10-04	0.18	0.18	0.17	0.17	223200
1999-10-05	0.17	0.17	0.17	0.17	232200
1999-10-06	0.17	0.17	0.16	0.16	477000
1999-10-07	0.16	0.17	0.16	0.17	100800
1999-10-08	0.17	0.17	0.17	0.17	57600
1999-10-12	0.17	0.17	0.17	0.17	12600
1999-10-13	0.17	0.17	0.16	0.16	158400
1999-10-14	0.17	0.17	0.17	0.17	64800
1999-10-15	0.17	0.17	0.15	0.16	568800
1999-10-18	0.16	0.17	0.16	0.17	126000
1999-10-19	0.17	0.17	0.17	0.17	147600
1999-10-20	0.18	0.18	0.17	0.18	23400
1999-10-21	0.17	0.18	0.17	0.17	187200
1999-10-22	0.17	0.17	0.17	0.17	39600
1999-10-25	0.18	0.18	0.17	0.17	73800
1999-10-26	0.17	0.17	0.17	0.17	10800
1999-10-27	0.17	0.17	0.17	0.17	57600
1999-10-28	0.17	0.17	0.17	0.17	91800
1999-10-29	0.17	0.17	0.15	0.16	120600
1999-11-01	0.16	0.16	0.15	0.16	160200
1999-11-02	0.16	0.16	0.16	0.16	149400
1999-11-03	0.16	0.16	0.15	0.15	336600
1999-11-05	0.17	0.18	0.17	0.17	597600
1999-11-08	0.17	0.17	0.17	0.17	127800
1999-11-09	0.16	0.17	0.16	0.17	41400
1999-11-10	0.16	0.17	0.16	0.16	514800
1999-11-11	0.17	0.17	0.16	0.17	419400
1999-11-12	0.16	0.17	0.16	0.17	48600
1999-11-15	0.16	0.17	0.16	0.17	84600
1999-11-16	0.17	0.17	0.16	0.17	151200
1999-11-17	0.16	0.16	0.16	0.16	23400
1999-11-18	0.16	0.18	0.16	0.18	714600
1999-11-19	0.17	0.18	0.17	0.18	721800
1999-11-22	0.18	0.20	0.17	0.18	658800
1999-11-23	0.18	0.19	0.17	0.18	108000
1999-11-24	0.18	0.19	0.18	0.18	16200
1999-11-26	0.17	0.19	0.17	0.17	286200
1999-11-29	0.18	0.18	0.15	0.17	115200
1999-11-30	0.16	0.17	0.16	0.16	345600
1999-12-01	0.17	0.17	0.16	0.16	14400
1999-12-02	0.16	0.16	0.16	0.16	37800
1999-12-03	0.16	0.17	0.16	0.17	117000
1999-12-06	0.16	0.17	0.16	0.17	14400
1999-12-07	0.16	0.16	0.16	0.16	108000
1999-12-08	0.16	0.16	0.16	0.16	277200
1999-12-09	0.16	0.18	0.16	0.17	505800
1999-12-10	0.17	0.18	0.17	0.17	122400
1999-12-13	0.17	0.18	0.17	0.18	504000
1999-12-14	0.17	0.17	0.17	0.17	79200
1999-12-15	0.17	0.17	0.17	0.17	46800
1999-12-16	0.17	0.17	0.17	0.17	46800
1999-12-17	0.17	0.17	0.17	0.17	21600
1999-12-20	0.18	0.18	0.17	0.17	82800
1999-12-21	0.17	0.18	0.17	0.17	246600
1999-12-22	0.17	0.17	0.17	0.17	97200
1999-12-23	0.17	0.17	0.17	0.17	122400
1999-12-27	0.17	0.17	0.17	0.17	111600
1999-12-28	0.17	0.18	0.17	0.18	619200
1999-12-29	0.17	0.17	0.16	0.16	115200
1999-12-30	0.16	0.16	0.14	0.15	1429200
1999-12-31	0.15	0.15	0.15	0.15	118800
2000-01-03	0.15	0.16	0.14	0.15	295200
2000-01-04	0.15	0.15	0.14	0.14	392400
2000-01-05	0.14	0.15	0.14	0.14	383400
2000-01-06	0.14	0.16	0.14	0.15	120600
2000-01-07	0.15	0.15	0.14	0.15	151200
2000-01-10	0.14	0.15	0.14	0.14	100800
2000-01-11	0.15	0.16	0.15	0.16	180000
2000-01-12	0.17	0.17	0.15	0.17	873000
2000-01-13	0.18	0.18	0.18	0.18	261000
2000-01-14	0.18	0.18	0.16	0.16	214200
2000-01-18	0.17	0.17	0.17	0.17	45000
2000-01-19	0.17	0.17	0.17	0.17	36000
2000-01-20	0.16	0.17	0.16	0.16	129600
2000-01-21	0.16	0.17	0.16	0.17	37800
2000-01-24	0.17	0.17	0.17	0.17	46800
2000-01-25	0.17	0.17	0.16	0.16	75600
2000-01-26	0.16	0.17	0.16	0.16	41400
2000-01-27	0.15	0.15	0.15	0.15	48600
2000-01-28	0.15	0.15	0.15	0.15	75600
2000-01-31	0.15	0.15	0.15	0.15	54000
2000-02-01	0.16	0.16	0.16	0.16	9000
2000-02-02	0.16	0.16	0.16	0.16	55800
2000-02-03	0.16	0.16	0.15	0.16	2583000
2000-02-04	0.16	0.17	0.16	0.16	118800
2000-02-07	0.16	0.17	0.16	0.17	331200
2000-02-08	0.17	0.17	0.17	0.17	158400
2000-02-09	0.17	0.19	0.17	0.18	300600
2000-02-10	0.19	0.19	0.19	0.19	117000
2000-02-11	0.20	0.20	0.18	0.19	844200
2000-02-14	0.19	0.22	0.19	0.22	892800
2000-02-15	0.22	0.22	0.22	0.22	313200
2000-02-16	0.21	0.22	0.21	0.22	99000
2000-02-17	0.22	0.22	0.21	0.22	162000
2000-02-18	0.21	0.22	0.21	0.22	63000
2000-02-22	0.21	0.21	0.20	0.20	64800
2000-02-23	0.19	0.21	0.19	0.19	523800
2000-02-24	0.18	0.19	0.18	0.19	1119600
2000-02-25	0.21	0.21	0.19	0.19	48600
2000-02-28	0.20	0.20	0.20	0.20	36000
2000-02-29	0.20	0.20	0.19	0.19	39600
2000-03-01	0.19	0.19	0.17	0.17	138600
2000-03-02	0.18	0.19	0.17	0.19	181800
2000-03-03	0.19	0.19	0.18	0.19	237600
2000-03-06	0.18	0.20	0.18	0.19	399600
2000-03-07	0.18	0.20	0.18	0.18	354600
2000-03-08	0.19	0.19	0.18	0.18	52200
2000-03-09	0.19	0.19	0.19	0.19	208800
2000-03-10	0.19	0.19	0.17	0.17	207000
2000-03-13	0.18	0.19	0.17	0.18	142200
2000-03-14	0.18	0.19	0.18	0.19	16200
2000-03-15	0.18	0.18	0.18	0.18	14400
2000-03-16	0.18	0.18	0.17	0.17	396000
2000-03-17	0.17	0.18	0.17	0.18	365400
2000-03-20	0.17	0.20	0.17	0.20	504000
2000-03-21	0.20	0.22	0.20	0.21	131400
2000-03-22	0.22	0.22	0.20	0.22	340200
2000-03-23	0.22	0.23	0.22	0.22	585000
2000-03-24	0.22	0.23	0.22	0.22	172800
2000-03-27	0.22	0.23	0.22	0.22	588600
2000-03-28	0.22	0.22	0.20	0.20	223200
2000-03-29	0.21	0.22	0.21	0.21	226800
2000-03-30	0.22	0.22	0.22	0.22	10800
2000-03-31	0.22	0.23	0.22	0.22	581400
2000-04-03	0.22	0.22	0.20	0.21	270000
2000-04-04	0.21	0.21	0.19	0.19	237600
2000-04-05	0.20	0.20	0.20	0.20	5400
2000-04-06	0.19	0.19	0.19	0.19	3600
2000-04-10	0.22	0.22	0.19	0.19	216000
2000-04-11	0.19	0.21	0.19	0.19	104400
2000-04-12	0.18	0.19	0.18	0.19	10800
2000-04-13	0.21	0.21	0.19	0.19	52200
2000-04-14	0.18	0.18	0.18	0.18	81000
2000-04-17	0.18	0.18	0.18	0.18	5400
2000-04-18	0.22	0.22	0.19	0.20	45000
2000-04-19	0.19	0.22	0.18	0.18	81000
2000-04-20	0.20	0.20	0.18	0.18	23400
2000-04-24	0.18	0.18	0.18	0.18	64800
2000-04-25	0.21	0.21	0.18	0.21	106200
2000-04-26	0.18	0.18	0.18	0.18	16200
2000-04-27	0.21	0.23	0.21	0.22	1047600
2000-04-28	0.21	0.22	0.19	0.22	739800
2000-05-01	0.22	0.23	0.20	0.22	140400
2000-05-02	0.20	0.20	0.20	0.20	5400
2000-05-03	0.21	0.22	0.21	0.21	43200
2000-05-05	0.20	0.21	0.19	0.21	219600
2000-05-08	0.19	0.22	0.19	0.21	90000
2000-05-09	0.21	0.21	0.21	0.21	79200
2000-05-10	0.21	0.21	0.21	0.21	275400
2000-05-11	0.22	0.22	0.20	0.20	133200
2000-05-12	0.20	0.21	0.20	0.20	50400
2000-05-15	0.19	0.21	0.19	0.19	237600
2000-05-16	0.19	0.22	0.19	0.21	41400
2000-05-17	0.21	0.21	0.21	0.21	39600
2000-05-18	0.20	0.22	0.20	0.22	581400
2000-05-19	0.20	0.21	0.20	0.20	205200
2000-05-22	0.20	0.20	0.16	0.18	406800
2000-05-24	0.18	0.20	0.18	0.20	145800
2000-05-25	0.20	0.20	0.20	0.20	5400
2000-05-26	0.19	0.19	0.17	0.18	149400
2000-05-30	0.18	0.18	0.18	0.18	21600
2000-06-01	0.18	0.20	0.18	0.19	324000
2000-06-05	0.17	0.22	0.17	0.18	149400
2000-06-07	0.18	0.18	0.18	0.18	7200
2000-06-08	0.18	0.19	0.18	0.19	32400
2000-06-09	0.18	0.18	0.18	0.18	9000
2000-06-12	0.18	0.18	0.18	0.18	14400
2000-06-13	0.19	0.19	0.18	0.19	106200
2000-06-14	0.19	0.19	0.18	0.19	111600
2000-06-15	0.18	0.18	0.18	0.18	7200
2000-06-16	0.19	0.19	0.18	0.19	21600
2000-06-19	0.18	0.18	0.17	0.17	95400
2000-06-20	0.17	0.17	0.17	0.17	18000
2000-06-21	0.18	0.19	0.18	0.18	82800
2000-06-22	0.18	0.18	0.18	0.18	9000
2000-06-23	0.18	0.19	0.18	0.19	57600
2000-06-26	0.18	0.18	0.18	0.18	154800
2000-06-27	0.19	0.19	0.18	0.18	149400
2000-06-28	0.18	0.18	0.18	0.18	243000
2000-06-29	0.18	0.18	0.17	0.18	145800
2000-07-03	0.18	0.18	0.18	0.18	12600
2000-07-05	0.17	0.18	0.17	0.18	167400
2000-07-06	0.18	0.18	0.17	0.18	174600
2000-07-10	0.18	0.18	0.18	0.18	183600
2000-07-11	0.17	0.18	0.17	0.18	113400
2000-07-13	0.18	0.18	0.18	0.18	3600
2000-07-14	0.18	0.18	0.18	0.18	12600
2000-07-17	0.18	0.18	0.17	0.17	37800
2000-07-18	0.17	0.18	0.17	0.17	23400
2000-07-19	0.17	0.17	0.17	0.17	140400
2000-07-20	0.17	0.18	0.17	0.18	7200
2000-07-21	0.17	0.17	0.17	0.17	48600
2000-07-24	0.18	0.19	0.18	0.18	259200
2000-07-25	0.19	0.22	0.19	0.22	937800
2000-07-26	0.21	0.21	0.19	0.20	1238400
2000-07-27	0.21	0.22	0.19	0.21	3659400
2000-07-28	0.20	0.21	0.19	0.19	423000
2000-07-31	0.21	0.21	0.20	0.20	354600
2000-08-01	0.21	0.21	0.20	0.21	336600
2000-08-02	0.20	0.21	0.20	0.20	324000
2000-08-03	0.20	0.21	0.20	0.21	1069200
2000-08-04	0.20	0.21	0.20	0.20	266400
2000-08-07	0.21	0.22	0.21	0.22	93600
2000-08-08	0.22	0.22	0.22	0.22	388800
2000-08-09	0.22	0.22	0.22	0.22	45000
2000-08-10	0.22	0.22	0.21	0.21	41400
2000-08-11	0.22	0.22	0.21	0.21	1755000
2000-08-14	0.22	0.26	0.22	0.26	3596400
2000-08-15	0.28	0.30	0.27	0.28	2568600
2000-08-16	0.29	0.31	0.28	0.30	1884600
2000-08-17	0.31	0.31	0.27	0.29	1778400
2000-08-18	0.29	0.32	0.28	0.32	1162800
2000-08-21	0.33	0.36	0.33	0.33	975600
2000-08-22	0.33	0.35	0.33	0.34	959400
2000-08-23	0.35	0.35	0.33	0.33	469800
2000-08-24	0.34	0.34	0.33	0.33	183600
2000-08-25	0.33	0.33	0.31	0.32	635400
2000-08-28	0.32	0.32	0.30	0.31	675000
2000-08-29	0.30	0.31	0.29	0.31	561600
2000-08-30	0.30	0.34	0.29	0.33	660600
2000-08-31	0.34	0.35	0.30	0.30	637200
2000-09-01	0.30	0.32	0.30	0.32	232200
2000-09-05	0.30	0.34	0.30	0.34	243000
2000-09-06	0.33	0.34	0.33	0.33	280800
2000-09-07	0.32	0.32	0.32	0.32	14400
2000-09-08	0.32	0.32	0.29	0.29	160200
2000-09-11	0.29	0.29	0.27	0.28	649800
2000-09-12	0.27	0.29	0.27	0.28	369000
2000-09-13	0.28	0.28	0.27	0.27	79200
2000-09-14	0.27	0.28	0.27	0.28	19800
2000-09-15	0.28	0.28	0.26	0.28	75600
2000-09-18	0.28	0.28	0.25	0.26	154800
2000-09-19	0.26	0.26	0.26	0.26	21600
2000-09-21	0.27	0.27	0.26	0.26	68400
2000-09-22	0.27	0.27	0.27	0.27	18000
2000-09-25	0.28	0.29	0.28	0.29	1011600
2000-09-26	0.28	0.29	0.27	0.28	354600
2000-09-27	0.29	0.31	0.28	0.31	1330200
2000-09-28	0.31	0.31	0.30	0.31	252000
2000-09-29	0.30	0.30	0.30	0.30	185400
2000-10-02	0.30	0.31	0.30	0.30	55800
2000-10-03	0.31	0.31	0.29	0.29	171000
2000-10-04	0.30	0.30	0.28	0.28	5400
2000-10-05	0.29	0.29	0.28	0.28	406800
2000-10-06	0.27	0.28	0.27	0.28	504000
2000-10-09	0.27	0.28	0.27	0.27	39600
2000-10-10	0.27	0.27	0.27	0.27	5400
2000-10-11	0.27	0.27	0.27	0.27	5400
2000-10-12	0.27	0.28	0.27	0.28	79200
2000-10-13	0.28	0.29	0.28	0.29	59400
2000-10-16	0.29	0.30	0.29	0.30	73800
2000-10-17	0.33	0.33	0.29	0.29	392400
2000-10-18	0.30	0.30	0.28	0.28	115200
2000-10-19	0.28	0.28	0.27	0.27	122400
2000-10-20	0.28	0.28	0.27	0.27	910800
2000-10-23	0.27	0.27	0.25	0.25	147600
2000-10-24	0.25	0.25	0.25	0.25	3600
2000-10-25	0.24	0.26	0.23	0.26	1544400
2000-10-26	0.26	0.28	0.24	0.28	871200
2000-10-27	0.28	0.28	0.28	0.28	48600
2000-10-30	0.28	0.28	0.28	0.28	25200
2000-10-31	0.27	0.28	0.27	0.28	392400
2000-11-01	0.28	0.28	0.28	0.28	291600
2000-11-02	0.28	0.28	0.28	0.28	514800
2000-11-03	0.28	0.28	0.28	0.28	172800
2000-11-06	0.27	0.28	0.27	0.28	208800
2000-11-08	0.27	0.27	0.27	0.27	3600
2000-11-09	0.28	0.28	0.27	0.27	21600
2000-11-10	0.27	0.27	0.26	0.26	120600
2000-11-13	0.27	0.27	0.26	0.26	106200
2000-11-14	0.26	0.31	0.26	0.29	347400
2000-11-15	0.28	0.28	0.28	0.28	21600
2000-11-20	0.27	0.27	0.26	0.27	124200
2000-11-21	0.27	0.27	0.27	0.27	25200
2000-11-22	0.28	0.28	0.28	0.28	10800
2000-11-24	0.27	0.27	0.26	0.26	25200
2000-11-27	0.28	0.28	0.26	0.26	25200
2000-11-28	0.28	0.28	0.26	0.26	55800
2000-11-29	0.25	0.25	0.23	0.25	149400
2000-11-30	0.24	0.25	0.24	0.25	189000
2000-12-01	0.24	0.25	0.24	0.25	21600
2000-12-04	0.23	0.25	0.23	0.25	205200
2000-12-06	0.24	0.24	0.24	0.24	19800
2000-12-07	0.24	0.25	0.24	0.25	79200
2000-12-08	0.24	0.25	0.24	0.25	14400
2000-12-11	0.25	0.25	0.25	0.25	3600
2000-12-12	0.24	0.24	0.24	0.24	9000
2000-12-13	0.24	0.25	0.24	0.25	297000
2000-12-14	0.25	0.25	0.25	0.25	257400
2000-12-15	0.25	0.25	0.25	0.25	36000
2000-12-18	0.25	0.26	0.25	0.26	10800
2000-12-19	0.26	0.27	0.26	0.26	212400
2000-12-20	0.26	0.26	0.26	0.26	1800
2000-12-21	0.26	0.26	0.26	0.26	140400
2000-12-22	0.26	0.26	0.26	0.26	190800
2000-12-26	0.26	0.26	0.24	0.24	588600
2000-12-27	0.24	0.24	0.24	0.24	10800
2000-12-28	0.24	0.25	0.24	0.25	131400
2000-12-29	0.24	0.29	0.24	0.29	297000
2001-01-02	0.28	0.28	0.27	0.27	14400
2001-01-03	0.27	0.27	0.27	0.27	9000
2001-01-05	0.28	0.28	0.28	0.28	36000
2001-01-08	0.27	0.27	0.26	0.26	21600
2001-01-10	0.26	0.28	0.26	0.28	25200
2001-01-11	0.28	0.28	0.27	0.28	421200
2001-01-12	0.28	0.28	0.27	0.27	1171800
2001-01-16	0.27	0.28	0.24	0.26	1513800
2001-01-17	0.26	0.26	0.24	0.24	473400
2001-01-19	0.25	0.25	0.24	0.24	147600
2001-01-22	0.24	0.24	0.23	0.24	183600
2001-01-23	0.23	0.23	0.23	0.23	84600
2001-01-24	0.23	0.23	0.23	0.23	160200
2001-01-25	0.24	0.24	0.22	0.22	64800
2001-01-26	0.22	0.22	0.22	0.22	217800
2001-01-29	0.22	0.22	0.20	0.20	219600
2001-01-30	0.22	0.23	0.22	0.22	342000
2001-01-31	0.22	0.22	0.21	0.21	183600
2001-02-01	0.22	0.22	0.21	0.21	174600
2001-02-02	0.21	0.21	0.21	0.21	54000
2001-02-05	0.21	0.22	0.21	0.22	216000
2001-02-06	0.21	0.21	0.21	0.21	66600
2001-02-07	0.21	0.21	0.21	0.21	192600
2001-02-08	0.22	0.22	0.22	0.22	39600
2001-02-09	0.21	0.21	0.21	0.21	16200
2001-02-12	0.21	0.22	0.21	0.22	354600
2001-02-13	0.22	0.22	0.22	0.22	106200
2001-02-14	0.23	0.23	0.23	0.23	12600
2001-02-15	0.23	0.23	0.22	0.22	390600
2001-02-20	0.22	0.22	0.22	0.22	250200
2001-02-21	0.22	0.22	0.22	0.22	149400
2001-02-22	0.22	0.24	0.22	0.23	541800
2001-02-23	0.22	0.24	0.22	0.24	84600
2001-02-26	0.24	0.24	0.24	0.24	34200
2001-02-28	0.23	0.23	0.22	0.22	169200
2001-03-01	0.23	0.23	0.22	0.22	151200
2001-03-02	0.22	0.22	0.21	0.21	192600
2001-03-05	0.22	0.22	0.22	0.22	36000
2001-03-06	0.23	0.23	0.23	0.23	7200
2001-03-07	0.23	0.23	0.23	0.23	39600
2001-03-08	0.23	0.23	0.23	0.23	122400
2001-03-09	0.23	0.23	0.23	0.23	115200
2001-03-12	0.23	0.24	0.23	0.24	73800
2001-03-13	0.23	0.24	0.22	0.24	86400
2001-03-14	0.22	0.22	0.21	0.22	198000
2001-03-15	0.22	0.22	0.22	0.22	93600
2001-03-16	0.22	0.22	0.22	0.22	111600
2001-03-19	0.22	0.22	0.22	0.22	70200
2001-03-20	0.22	0.22	0.22	0.22	37800
2001-03-21	0.22	0.22	0.22	0.22	54000
2001-03-23	0.22	0.22	0.22	0.22	7200
2001-03-26	0.22	0.22	0.22	0.22	1800
2001-03-27	0.22	0.22	0.22	0.22	154800
2001-03-28	0.22	0.22	0.20	0.21	675000
2001-03-29	0.21	0.21	0.20	0.20	507600
2001-03-30	0.20	0.20	0.19	0.19	1285200
2001-04-02	0.19	0.20	0.19	0.20	25200
2001-04-03	0.19	0.20	0.19	0.20	46800
2001-04-04	0.20	0.20	0.19	0.20	75600
2001-04-05	0.20	0.21	0.19	0.20	84600
2001-04-06	0.19	0.19	0.19	0.19	39600
2001-04-09	0.19	0.19	0.19	0.19	30600
2001-04-10	0.19	0.20	0.19	0.19	70200
2001-04-11	0.21	0.21	0.19	0.19	822600
2001-04-16	0.21	0.21	0.21	0.21	7200
2001-04-17	0.21	0.22	0.20	0.20	70200
2001-04-18	0.20	0.22	0.20	0.20	82800
2001-04-19	0.21	0.21	0.21	0.21	12600
2001-04-20	0.21	0.21	0.21	0.21	19800
2001-04-23	0.21	0.21	0.21	0.21	124200
2001-04-24	0.21	0.22	0.20	0.20	144000
2001-04-25	0.21	0.22	0.19	0.20	304200
2001-04-26	0.19	0.21	0.19	0.20	306000
2001-04-27	0.19	0.21	0.19	0.20	55800
2001-04-30	0.20	0.20	0.19	0.20	1814400
2001-05-01	0.20	0.20	0.20	0.20	109800
2001-05-02	0.20	0.20	0.19	0.20	61200
2001-05-03	0.20	0.23	0.20	0.21	372600
2001-05-04	0.23	0.23	0.21	0.21	194400
2001-05-07	0.22	0.22	0.21	0.21	124200
2001-05-08	0.21	0.23	0.20	0.21	194400
2001-05-09	0.21	0.22	0.21	0.22	239400
2001-05-10	0.22	0.22	0.22	0.22	142200
2001-05-11	0.21	0.21	0.21	0.21	122400
2001-05-14	0.22	0.22	0.22	0.22	75600
2001-05-15	0.22	0.22	0.20	0.21	324000
2001-05-16	0.21	0.23	0.21	0.23	1848600
2001-05-17	0.23	0.23	0.22	0.22	4185000
2001-05-18	0.22	0.23	0.21	0.21	1184400
2001-05-21	0.21	0.21	0.20	0.20	1265400
2001-05-22	0.20	0.21	0.20	0.21	277200
2001-05-23	0.21	0.21	0.21	0.21	261000
2001-05-24	0.22	0.22	0.21	0.21	97200
2001-05-25	0.21	0.21	0.21	0.21	61200
2001-05-29	0.21	0.21	0.21	0.21	336600
2001-05-30	0.21	0.23	0.21	0.22	543600
2001-05-31	0.21	0.22	0.21	0.22	2329200
2001-06-01	0.22	0.23	0.22	0.23	1796400
2001-06-04	0.23	0.25	0.23	0.25	2163600
2001-06-05	0.26	0.27	0.25	0.26	354600
2001-06-06	0.26	0.26	0.24	0.26	214200
2001-06-07	0.26	0.26	0.26	0.26	28800
2001-06-08	0.26	0.26	0.25	0.25	289800
2001-06-11	0.25	0.26	0.25	0.25	266400
2001-06-12	0.25	0.25	0.24	0.24	430200
2001-06-13	0.25	0.25	0.24	0.24	153000
2001-06-14	0.25	0.26	0.23	0.23	579600
2001-06-15	0.23	0.23	0.23	0.23	442800
2001-06-18	0.23	0.23	0.22	0.23	194400
2001-06-19	0.22	0.23	0.22	0.22	408600
2001-06-20	0.22	0.22	0.22	0.22	307800
2001-06-21	0.22	0.22	0.22	0.22	583200
2001-06-22	0.21	0.22	0.21	0.22	320400
2001-06-25	0.22	0.22	0.21	0.22	1119600
2001-06-26	0.21	0.21	0.21	0.21	1481400
2001-06-27	0.21	0.21	0.20	0.21	232200
2001-06-28	0.21	0.21	0.21	0.21	694800
2001-06-29	0.21	0.22	0.21	0.22	383400
2001-07-02	0.21	0.21	0.21	0.21	3600
2001-07-03	0.21	0.21	0.21	0.21	210600
2001-07-05	0.21	0.21	0.21	0.21	469800
2001-07-06	0.20	0.21	0.20	0.21	514800
2001-07-09	0.21	0.21	0.20	0.20	311400
2001-07-10	0.20	0.21	0.20	0.21	64800
2001-07-11	0.20	0.21	0.20	0.21	160200
2001-07-12	0.21	0.21	0.20	0.21	34200
2001-07-13	0.20	0.20	0.20	0.20	216000
2001-07-16	0.20	0.20	0.19	0.20	853200
2001-07-17	0.20	0.21	0.20	0.21	594000
2001-07-18	0.21	0.21	0.20	0.21	651600
2001-07-19	0.21	0.22	0.21	0.22	336600
2001-07-20	0.21	0.21	0.21	0.21	12600
2001-07-23	0.21	0.22	0.21	0.21	48600
2001-07-24	0.21	0.21	0.21	0.21	10800
2001-07-25	0.21	0.22	0.21	0.22	199800
2001-07-26	0.22	0.24	0.22	0.23	252000
2001-07-27	0.23	0.23	0.23	0.23	72000
2001-07-30	0.22	0.24	0.22	0.22	329400
2001-07-31	0.24	0.24	0.22	0.23	352800
2001-08-01	0.23	0.23	0.22	0.22	90000
2001-08-02	0.24	0.25	0.23	0.25	563400
2001-08-03	0.25	0.27	0.24	0.27	329400
2001-08-06	0.26	0.26	0.24	0.24	558000
2001-08-07	0.25	0.27	0.25	0.26	374400
2001-08-08	0.27	0.27	0.25	0.27	279000
2001-08-09	0.26	0.26	0.24	0.25	300600
2001-08-10	0.25	0.27	0.25	0.27	226800
2001-08-13	0.24	0.25	0.24	0.24	235800
2001-08-14	0.23	0.25	0.23	0.24	718200
2001-08-15	0.24	0.24	0.22	0.23	214200
2001-08-16	0.21	0.26	0.21	0.22	181800
2001-08-17	0.22	0.23	0.22	0.23	111600
2001-08-20	0.24	0.24	0.23	0.23	198000
2001-08-21	0.22	0.24	0.22	0.23	180000
2001-08-22	0.24	0.27	0.24	0.27	163800
2001-08-23	0.26	0.26	0.24	0.25	194400
2001-08-24	0.24	0.24	0.24	0.24	16200
2001-08-27	0.24	0.27	0.23	0.25	90000
2001-08-28	0.23	0.23	0.23	0.23	3600
2001-08-29	0.23	0.24	0.23	0.24	10800
2001-08-30	0.24	0.25	0.22	0.22	180000
2001-08-31	0.24	0.25	0.23	0.24	136800
2001-09-04	0.25	0.26	0.24	0.26	73800
2001-09-05	0.24	0.25	0.24	0.24	214200
2001-09-06	0.25	0.25	0.25	0.25	32400
2001-09-07	0.24	0.25	0.24	0.24	84600
2001-09-10	0.24	0.25	0.24	0.24	199800
2001-09-17	0.24	0.24	0.21	0.24	739800
2001-09-18	0.22	0.24	0.22	0.22	316800
2001-09-19	0.21	0.23	0.21	0.22	259200
2001-09-20	0.22	0.22	0.21	0.21	79200
2001-09-21	0.21	0.21	0.20	0.20	108000
2001-09-24	0.20	0.22	0.18	0.19	342000
2001-09-25	0.20	0.21	0.18	0.19	196200
2001-09-26	0.21	0.22	0.18	0.21	84600
2001-09-27	0.18	0.20	0.18	0.20	5400
2001-09-28	0.20	0.22	0.20	0.22	41400
2001-10-01	0.21	0.21	0.20	0.20	10800
2001-10-02	0.21	0.22	0.21	0.22	43200
2001-10-03	0.22	0.24	0.22	0.24	126000
2001-10-04	0.24	0.24	0.22	0.23	171000
2001-10-05	0.23	0.23	0.23	0.23	27000
2001-10-08	0.23	0.24	0.23	0.24	234000
2001-10-09	0.23	0.25	0.23	0.25	113400
2001-10-10	0.25	0.26	0.24	0.24	45000
2001-10-11	0.23	0.25	0.23	0.24	410400
2001-10-12	0.25	0.25	0.24	0.25	73800
2001-10-15	0.24	0.24	0.24	0.24	61200
2001-10-16	0.24	0.24	0.23	0.23	297000
2001-10-17	0.23	0.23	0.23	0.23	203400
2001-10-18	0.24	0.24	0.24	0.24	16200
2001-10-19	0.24	0.24	0.24	0.24	18000
2001-10-22	0.24	0.24	0.24	0.24	16200
2001-10-23	0.23	0.23	0.23	0.23	59400
2001-10-24	0.23	0.24	0.23	0.24	234000
2001-10-25	0.24	0.24	0.23	0.23	205200
2001-10-26	0.23	0.23	0.23	0.23	111600
2001-10-29	0.22	0.23	0.20	0.22	253800
2001-10-30	0.22	0.22	0.21	0.21	86400
2001-10-31	0.21	0.22	0.21	0.22	28800
2001-11-01	0.22	0.22	0.21	0.21	297000
2001-11-02	0.21	0.22	0.21	0.22	70200
2001-11-05	0.21	0.21	0.21	0.21	12600
2001-11-06	0.22	0.22	0.21	0.21	151200
2001-11-07	0.21	0.22	0.21	0.22	43200
2001-11-08	0.21	0.21	0.20	0.21	136800
2001-11-12	0.21	0.22	0.21	0.22	19800
2001-11-14	0.19	0.21	0.19	0.21	453600
2001-11-15	0.20	0.21	0.19	0.21	136800
2001-11-16	0.19	0.21	0.19	0.21	21600
2001-11-19	0.22	0.22	0.21	0.21	151200
2001-11-20	0.21	0.21	0.21	0.21	25200
2001-11-21	0.21	0.22	0.21	0.22	95400
2001-11-26	0.22	0.22	0.21	0.21	586800
2001-11-27	0.21	0.21	0.21	0.21	57600
2001-11-28	0.21	0.22	0.21	0.22	361800
2001-11-29	0.21	0.21	0.21	0.21	275400
2001-11-30	0.21	0.21	0.21	0.21	144000
2001-12-03	0.21	0.21	0.21	0.21	730800
2001-12-04	0.21	0.22	0.20	0.20	124200
2001-12-05	0.20	0.20	0.20	0.20	10800
2001-12-06	0.20	0.21	0.20	0.21	19800
2001-12-07	0.21	0.21	0.21	0.21	259200
2001-12-10	0.21	0.22	0.20	0.20	374400
2001-12-11	0.21	0.21	0.20	0.21	144000
2001-12-12	0.21	0.21	0.21	0.21	203400
2001-12-13	0.21	0.22	0.21	0.22	144000
2001-12-14	0.21	0.22	0.21	0.21	144000
2001-12-17	0.22	0.22	0.22	0.22	235800
2001-12-18	0.22	0.24	0.22	0.24	334800
2001-12-19	0.23	0.23	0.22	0.22	181800
2001-12-20	0.23	0.23	0.23	0.23	82800
2001-12-21	0.23	0.23	0.23	0.23	81000
2001-12-24	0.23	0.23	0.23	0.23	41400
2001-12-26	0.26	0.26	0.24	0.25	91800
2001-12-27	0.24	0.25	0.23	0.24	216000
2001-12-28	0.24	0.24	0.23	0.23	72000
2001-12-31	0.23	0.25	0.23	0.24	374400
2002-01-02	0.25	0.25	0.23	0.24	223200
2002-01-04	0.24	0.25	0.24	0.24	91800
2002-01-07	0.25	0.25	0.23	0.23	1020600
2002-01-08	0.23	0.24	0.23	0.23	189000
2002-01-09	0.25	0.25	0.23	0.23	486000
2002-01-10	0.23	0.23	0.22	0.22	824400
2002-01-11	0.22	0.23	0.22	0.23	95400
2002-01-14	0.34	0.35	0.28	0.29	10089000
2002-01-15	0.29	0.29	0.26	0.27	1965600
2002-01-16	0.28	0.29	0.27	0.28	1296000
2002-01-17	0.28	0.29	0.28	0.28	937800
2002-01-18	0.28	0.29	0.28	0.29	930600
2002-01-22	0.30	0.31	0.29	0.29	709200
2002-01-23	0.29	0.29	0.28	0.28	754200
2002-01-24	0.28	0.29	0.28	0.28	280800
2002-01-25	0.28	0.28	0.28	0.28	196200
2002-01-28	0.28	0.29	0.28	0.29	604800
2002-01-29	0.29	0.30	0.29	0.29	921600
2002-01-30	0.29	0.30	0.29	0.29	151200
2002-01-31	0.29	0.29	0.28	0.29	340200
2002-02-01	0.28	0.29	0.28	0.28	469800
2002-02-04	0.29	0.29	0.28	0.28	162000
2002-02-05	0.28	0.28	0.27	0.27	180000
2002-02-06	0.27	0.27	0.25	0.27	415800
2002-02-07	0.26	0.26	0.25	0.25	214200
2002-02-08	0.25	0.25	0.25	0.25	342000
2002-02-11	0.25	0.26	0.25	0.26	246600
2002-02-12	0.25	0.25	0.25	0.25	84600
2002-02-13	0.25	0.25	0.25	0.25	473400
2002-02-14	0.25	0.26	0.25	0.25	138600
2002-02-15	0.26	0.26	0.25	0.26	160200
2002-02-19	0.26	0.27	0.26	0.27	120600
2002-02-20	0.27	0.28	0.26	0.27	190800
2002-02-21	0.26	0.30	0.26	0.28	253800
2002-02-22	0.28	0.28	0.28	0.28	221400
2002-02-25	0.27	0.29	0.27	0.29	559800
2002-02-26	0.29	0.29	0.28	0.28	234000
2002-02-27	0.28	0.28	0.28	0.28	318600
2002-02-28	0.28	0.28	0.28	0.28	192600
2002-03-01	0.28	0.28	0.27	0.28	198000
2002-03-04	0.28	0.28	0.28	0.28	262800
2002-03-05	0.28	0.29	0.28	0.28	73800
2002-03-06	0.28	0.28	0.28	0.28	293400
2002-03-07	0.29	0.29	0.28	0.28	192600
2002-03-11	0.29	0.29	0.28	0.28	61200
2002-03-12	0.28	0.29	0.28	0.28	943200
2002-03-13	0.28	0.28	0.28	0.28	212400
2002-03-14	0.28	0.28	0.28	0.28	286200
2002-03-15	0.28	0.29	0.28	0.28	244800
2002-03-18	0.29	0.29	0.28	0.28	234000
2002-03-19	0.29	0.29	0.29	0.29	232200
2002-03-20	0.29	0.29	0.28	0.28	120600
2002-03-21	0.28	0.28	0.28	0.28	10800
2002-03-22	0.28	0.29	0.28	0.29	59400
2002-03-25	0.29	0.29	0.28	0.28	280800
2002-03-26	0.28	0.28	0.28	0.28	426600
2002-03-27	0.29	0.31	0.28	0.28	471600
2002-03-28	0.28	0.30	0.28	0.29	268200
2002-04-01	0.29	0.29	0.28	0.28	100800
2002-04-02	0.28	0.29	0.28	0.29	25200
2002-04-03	0.29	0.30	0.28	0.29	226800
2002-04-04	0.30	0.31	0.29	0.30	201600
2002-04-05	0.30	0.30	0.29	0.29	77400
2002-04-08	0.29	0.31	0.29	0.31	14400
2002-04-09	0.30	0.31	0.29	0.31	187200
2002-04-10	0.30	0.32	0.30	0.30	649800
2002-04-11	0.31	0.32	0.30	0.30	653400
2002-04-12	0.30	0.30	0.29	0.29	228600
2002-04-15	0.29	0.29	0.29	0.29	57600
2002-04-16	0.30	0.30	0.29	0.29	165600
2002-04-17	0.28	0.29	0.28	0.28	79200
2002-04-18	0.28	0.29	0.28	0.29	108000
2002-04-19	0.29	0.29	0.28	0.29	329400
2002-04-22	0.29	0.29	0.28	0.28	140400
2002-04-23	0.29	0.30	0.29	0.30	91800
2002-04-24	0.29	0.30	0.29	0.30	25200
2002-04-25	0.30	0.32	0.29	0.31	1105200
2002-04-26	0.31	0.31	0.30	0.31	1027800
2002-04-29	0.31	0.32	0.30	0.31	1000800
2002-04-30	0.32	0.32	0.28	0.29	403200
2002-05-01	0.30	0.31	0.29	0.29	955800
2002-05-02	0.29	0.30	0.29	0.29	207000
2002-05-03	0.29	0.29	0.28	0.28	757800
2002-05-06	0.28	0.28	0.27	0.28	122400
2002-05-07	0.27	0.28	0.27	0.27	293400
2002-05-08	0.27	0.27	0.26	0.26	145800
2002-05-09	0.26	0.27	0.26	0.27	48600
2002-05-10	0.27	0.28	0.27	0.27	228600
2002-05-13	0.27	0.28	0.27	0.27	135000
2002-05-14	0.27	0.27	0.27	0.27	45000
2002-05-15	0.27	0.28	0.27	0.28	120600
2002-05-16	0.27	0.27	0.27	0.27	136800
2002-05-17	0.27	0.28	0.25	0.25	275400
2002-05-20	0.25	0.27	0.25	0.27	739800
2002-05-21	0.27	0.27	0.24	0.24	156600
2002-05-22	0.24	0.26	0.24	0.26	585000
2002-05-23	0.26	0.27	0.25	0.27	201600
2002-05-24	0.25	0.27	0.25	0.27	19800
2002-05-28	0.27	0.27	0.26	0.27	117000
2002-05-29	0.27	0.27	0.26	0.27	176400
2002-05-30	0.27	0.27	0.26	0.26	145800
2002-05-31	0.26	0.26	0.26	0.26	313200
2002-06-03	0.26	0.26	0.26	0.26	61200
2002-06-04	0.26	0.30	0.26	0.29	291600
2002-06-05	0.28	0.28	0.28	0.28	68400
2002-06-06	0.28	0.28	0.26	0.26	36000
2002-06-07	0.28	0.28	0.28	0.28	10800
2002-06-10	0.28	0.28	0.28	0.28	25200
2002-06-11	0.28	0.28	0.27	0.28	68400
2002-06-12	0.27	0.27	0.26	0.27	68400
2002-06-13	0.27	0.27	0.24	0.25	226800
2002-06-14	0.25	0.26	0.25	0.26	351000
2002-06-17	0.25	0.25	0.24	0.25	18000
2002-06-18	0.25	0.27	0.25	0.26	293400
2002-06-19	0.26	0.26	0.25	0.25	39600
2002-06-21	0.26	0.26	0.25	0.25	7200
2002-06-24	0.25	0.25	0.25	0.25	16200
2002-06-25	0.25	0.26	0.25	0.26	88200
2002-06-26	0.25	0.25	0.24	0.24	82800
2002-06-27	0.24	0.24	0.24	0.24	50400
2002-06-28	0.24	0.25	0.24	0.25	50400
2002-07-02	0.24	0.24	0.22	0.22	199800
2002-07-03	0.22	0.23	0.22	0.22	439200
2002-07-05	0.22	0.23	0.22	0.23	28800
2002-07-08	0.22	0.22	0.22	0.22	30600
2002-07-09	0.22	0.23	0.22	0.23	64800
2002-07-10	0.23	0.23	0.23	0.23	18000
2002-07-11	0.22	0.22	0.22	0.22	12600
2002-07-12	0.23	0.24	0.23	0.24	43200
2002-07-15	0.23	0.24	0.23	0.23	324000
2002-07-16	0.23	0.25	0.23	0.25	21600
2002-07-17	0.25	0.26	0.24	0.24	207000
2002-07-18	0.24	0.26	0.24	0.26	61200
2002-07-19	0.24	0.24	0.22	0.22	104400
2002-07-22	0.22	0.23	0.21	0.22	77400
2002-07-23	0.21	0.23	0.20	0.21	442800
2002-07-24	0.20	0.26	0.20	0.24	219600
2002-07-25	0.24	0.26	0.24	0.26	59400
2002-07-26	0.25	0.25	0.25	0.25	9000
2002-07-29	0.26	0.27	0.24	0.26	102600
2002-07-30	0.26	0.26	0.25	0.25	102600
2002-07-31	0.24	0.25	0.24	0.25	73800
2002-08-01	0.25	0.25	0.25	0.25	37800
2002-08-02	0.24	0.24	0.24	0.24	3600
2002-08-05	0.25	0.25	0.24	0.25	97200
2002-08-06	0.24	0.25	0.24	0.24	131400
2002-08-07	0.24	0.24	0.23	0.24	90000
2002-08-08	0.23	0.24	0.23	0.24	178200
2002-08-09	0.24	0.24	0.24	0.24	10800
2002-08-12	0.24	0.27	0.24	0.27	306000
2002-08-13	0.26	0.27	0.26	0.26	41400
2002-08-14	0.26	0.26	0.26	0.26	27000
2002-08-15	0.26	0.27	0.25	0.27	34200
2002-08-16	0.27	0.27	0.26	0.27	59400
2002-08-19	0.27	0.28	0.27	0.28	311400
2002-08-20	0.28	0.29	0.27	0.28	309600
2002-08-21	0.27	0.27	0.27	0.27	43200
2002-08-22	0.27	0.27	0.27	0.27	176400
2002-08-23	0.27	0.27	0.27	0.27	172800
2002-08-26	0.27	0.27	0.27	0.27	63000
2002-08-27	0.27	0.27	0.27	0.27	88200
2002-08-28	0.27	0.27	0.27	0.27	7200
2002-08-29	0.27	0.27	0.26	0.26	138600
2002-08-30	0.26	0.26	0.26	0.26	14400
2002-09-03	0.27	0.27	0.26	0.26	104400
2002-09-04	0.26	0.26	0.26	0.26	25200
2002-09-05	0.26	0.26	0.24	0.24	90000
2002-09-06	0.24	0.24	0.23	0.24	302400
2002-09-09	0.24	0.24	0.22	0.22	322200
2002-09-10	0.22	0.23	0.22	0.23	81000
2002-09-11	0.22	0.22	0.22	0.22	140400
2002-09-12	0.22	0.23	0.22	0.23	48600
2002-09-13	0.22	0.22	0.22	0.22	21600
2002-09-16	0.22	0.24	0.22	0.24	210600
2002-09-17	0.25	0.25	0.24	0.25	104400
2002-09-18	0.25	0.25	0.23	0.24	70200
2002-09-19	0.24	0.24	0.24	0.24	120600
2002-09-20	0.24	0.24	0.24	0.24	55800
2002-09-23	0.25	0.25	0.23	0.23	39600
2002-09-24	0.23	0.24	0.23	0.23	27000
2002-09-25	0.24	0.26	0.24	0.24	39600
2002-09-26	0.25	0.25	0.25	0.25	73800
2002-09-27	0.26	0.26	0.24	0.25	95400
2002-09-30	0.25	0.25	0.24	0.25	19800
2002-10-01	0.25	0.25	0.24	0.25	577800
2002-10-02	0.24	0.24	0.24	0.24	50400
2002-10-03	0.24	0.24	0.23	0.23	27000
2002-10-04	0.23	0.23	0.20	0.20	363600
2002-10-07	0.21	0.21	0.17	0.18	545400
2002-10-08	0.18	0.18	0.15	0.16	615600
2002-10-09	0.16	0.17	0.14	0.16	462600
2002-10-10	0.15	0.19	0.15	0.16	383400
2002-10-11	0.19	0.22	0.17	0.19	491400
2002-10-14	0.20	0.20	0.19	0.19	37800
2002-10-15	0.19	0.19	0.19	0.19	120600
2002-10-16	0.19	0.19	0.17	0.18	88200
2002-10-17	0.18	0.18	0.17	0.17	228600
2002-10-18	0.17	0.18	0.17	0.17	43200
2002-10-21	0.18	0.18	0.18	0.18	90000
2002-10-22	0.18	0.18	0.17	0.18	36000
2002-10-23	0.18	0.18	0.17	0.18	21600
2002-10-24	0.18	0.18	0.17	0.18	151200
2002-10-25	0.19	0.19	0.18	0.19	70200
2002-10-28	0.18	0.18	0.18	0.18	5400
2002-10-29	0.19	0.22	0.19	0.21	234000
2002-10-30	0.21	0.22	0.21	0.21	72000
2002-10-31	0.21	0.21	0.21	0.21	25200
2002-11-01	0.21	0.21	0.21	0.21	187200
2002-11-04	0.21	0.21	0.21	0.21	55800
2002-11-05	0.21	0.21	0.21	0.21	111600
2002-11-06	0.20	0.21	0.20	0.21	72000
2002-11-07	0.21	0.21	0.21	0.21	36000
2002-11-08	0.21	0.21	0.20	0.20	109800
2002-11-11	0.20	0.21	0.20	0.20	54000
2002-11-12	0.20	0.20	0.19	0.20	109800
2002-11-13	0.20	0.20	0.19	0.19	19800
2002-11-14	0.19	0.20	0.19	0.20	298800
2002-11-15	0.20	0.20	0.19	0.19	23400
2002-11-18	0.20	0.20	0.20	0.20	3600
2002-11-19	0.20	0.20	0.19	0.20	84600
2002-11-20	0.19	0.20	0.19	0.20	14400
2002-11-21	0.20	0.20	0.19	0.20	104400
2002-11-22	0.20	0.21	0.19	0.21	90000
2002-11-25	0.21	0.22	0.20	0.20	243000
2002-11-26	0.21	0.21	0.21	0.21	63000
2002-11-27	0.21	0.21	0.21	0.21	57600
2002-11-29	0.22	0.22	0.21	0.21	18000
2002-12-02	0.20	0.22	0.20	0.21	75600
2002-12-03	0.20	0.21	0.20	0.21	122400
2002-12-04	0.21	0.21	0.20	0.20	140400
2002-12-05	0.20	0.20	0.20	0.20	302400
2002-12-06	0.20	0.20	0.19	0.20	28800
2002-12-09	0.20	0.21	0.20	0.21	136800
2002-12-10	0.20	0.20	0.20	0.20	14400
2002-12-11	0.20	0.20	0.20	0.20	7200
2002-12-12	0.20	0.20	0.20	0.20	1800
2002-12-13	0.20	0.20	0.20	0.20	12600
2002-12-16	0.20	0.20	0.19	0.20	140400
2002-12-17	0.19	0.20	0.19	0.19	52200
2002-12-18	0.19	0.19	0.16	0.19	365400
2002-12-19	0.18	0.19	0.18	0.19	781200
2002-12-20	0.18	0.19	0.17	0.18	41400
2002-12-23	0.18	0.19	0.18	0.19	133200
2002-12-24	0.19	0.19	0.19	0.19	19800
2002-12-26	0.19	0.19	0.19	0.19	244800
2002-12-27	0.19	0.19	0.18	0.18	64800
2002-12-30	0.18	0.20	0.18	0.19	106200
2002-12-31	0.18	0.19	0.18	0.19	192600
2003-01-02	0.18	0.19	0.18	0.19	63000
2003-01-03	0.20	0.20	0.19	0.19	75600
2003-01-06	0.20	0.21	0.20	0.21	37800
2003-01-07	0.20	0.21	0.20	0.20	133200
2003-01-08	0.21	0.21	0.21	0.21	1800
2003-01-10	0.20	0.21	0.20	0.20	48600
2003-01-13	0.20	0.21	0.20	0.20	63000
2003-01-14	0.20	0.21	0.20	0.21	5400
2003-01-15	0.21	0.21	0.20	0.20	37800
2003-01-16	0.20	0.21	0.20	0.21	82800
2003-01-21	0.21	0.25	0.21	0.23	248400
2003-01-22	0.22	0.22	0.21	0.21	25200
2003-01-23	0.21	0.22	0.21	0.22	160200
2003-01-24	0.22	0.22	0.22	0.22	5400
2003-01-27	0.22	0.23	0.22	0.23	43200
2003-01-28	0.23	0.23	0.22	0.22	136800
2003-01-29	0.22	0.23	0.22	0.23	57600
2003-01-30	0.23	0.23	0.23	0.23	86400
2003-01-31	0.23	0.24	0.23	0.24	131400
2003-02-03	0.24	0.25	0.24	0.25	433800
2003-02-04	0.25	0.25	0.25	0.25	217800
2003-02-05	0.25	0.26	0.25	0.25	455400
2003-02-06	0.26	0.27	0.25	0.27	291600
2003-02-07	0.26	0.27	0.26	0.26	253800
2003-02-10	0.27	0.28	0.27	0.28	806400
2003-02-11	0.28	0.28	0.26	0.26	565200
2003-02-12	0.26	0.27	0.26	0.26	63000
2003-02-13	0.27	0.27	0.26	0.26	133200
2003-02-14	0.26	0.26	0.26	0.26	192600
2003-02-18	0.26	0.26	0.26	0.26	55800
2003-02-19	0.26	0.26	0.26	0.26	1204200
2003-02-20	0.26	0.27	0.26	0.27	266400
2003-02-21	0.28	0.28	0.27	0.27	104400
2003-02-24	0.26	0.27	0.26	0.26	424800
2003-02-25	0.26	0.26	0.26	0.26	39600
2003-02-26	0.26	0.26	0.22	0.25	180000
2003-02-27	0.26	0.27	0.26	0.27	174600
2003-02-28	0.28	0.28	0.25	0.26	124200
2003-03-03	0.26	0.26	0.24	0.24	64800
2003-03-04	0.24	0.24	0.24	0.24	37800
2003-03-05	0.24	0.24	0.23	0.24	81000
2003-03-06	0.23	0.24	0.23	0.23	36000
2003-03-07	0.23	0.23	0.23	0.23	27000
2003-03-10	0.23	0.23	0.23	0.23	10800
2003-03-11	0.23	0.23	0.22	0.22	1933200
2003-03-12	0.22	0.22	0.21	0.22	140400
2003-03-13	0.22	0.22	0.22	0.22	113400
2003-03-14	0.22	0.23	0.22	0.22	109800
2003-03-17	0.22	0.22	0.22	0.22	171000
2003-03-18	0.22	0.22	0.22	0.22	230400
2003-03-19	0.22	0.22	0.22	0.22	66600
2003-03-20	0.22	0.22	0.22	0.22	59400
2003-03-21	0.22	0.23	0.22	0.23	307800
2003-03-24	0.21	0.23	0.21	0.23	311400
2003-03-25	0.23	0.23	0.22	0.23	181800
2003-03-26	0.23	0.24	0.23	0.23	381600
2003-03-27	0.23	0.23	0.23	0.23	351000
2003-03-28	0.23	0.23	0.23	0.23	95400
2003-03-31	0.23	0.23	0.23	0.23	70200
2003-04-01	0.23	0.23	0.23	0.23	147600
2003-04-02	0.23	0.24	0.23	0.24	232200
2003-04-03	0.24	0.24	0.24	0.24	73800
2003-04-04	0.24	0.24	0.24	0.24	70200
2003-04-07	0.24	0.25	0.24	0.25	135000
2003-04-08	0.24	0.25	0.24	0.24	180000
2003-04-09	0.24	0.24	0.23	0.24	66600
2003-04-10	0.23	0.24	0.23	0.23	77400
2003-04-11	0.23	0.23	0.23	0.23	376200
2003-04-14	0.24	0.24	0.23	0.24	120600
2003-04-15	0.24	0.24	0.23	0.23	48600
2003-04-16	0.23	0.24	0.23	0.24	327600
2003-04-17	0.23	0.24	0.23	0.24	225000
2003-04-21	0.24	0.25	0.24	0.25	592200
2003-04-22	0.25	0.26	0.25	0.26	93600
2003-04-23	0.26	0.26	0.26	0.26	32400
2003-04-24	0.27	0.36	0.27	0.34	3704400
2003-04-25	0.34	0.34	0.31	0.32	513000
2003-04-28	0.32	0.34	0.32	0.34	1022400
2003-04-29	0.33	0.34	0.32	0.34	729000
2003-04-30	0.32	0.33	0.32	0.33	1186200
2003-05-01	0.33	0.33	0.32	0.32	1677600
2003-05-02	0.31	0.33	0.31	0.33	464400
2003-05-05	0.34	0.34	0.32	0.33	275400
2003-05-06	0.33	0.33	0.31	0.32	257400
2003-05-07	0.32	0.34	0.31	0.34	450000
2003-05-08	0.33	0.33	0.32	0.33	117000
2003-05-09	0.33	0.34	0.33	0.34	430200
2003-05-12	0.34	0.34	0.33	0.34	637200
2003-05-13	0.34	0.38	0.34	0.37	1690200
2003-05-14	0.38	0.38	0.35	0.36	552600
2003-05-15	0.35	0.35	0.34	0.34	1060200
2003-05-16	0.34	0.35	0.33	0.34	261000
2003-05-19	0.36	0.36	0.34	0.35	205200
2003-05-20	0.35	0.35	0.34	0.34	363600
2003-05-21	0.34	0.34	0.33	0.34	594000
2003-05-22	0.33	0.34	0.33	0.34	664200
2003-05-23	0.34	0.34	0.34	0.34	102600
2003-05-27	0.34	0.34	0.33	0.34	255600
2003-05-28	0.33	0.35	0.33	0.35	223200
2003-05-29	0.34	0.34	0.33	0.34	68400
2003-05-30	0.34	0.35	0.33	0.35	369000
2003-06-02	0.35	0.35	0.33	0.33	136800
2003-06-03	0.33	0.35	0.33	0.35	187200
2003-06-04	0.34	0.35	0.33	0.34	297000
2003-06-05	0.35	0.37	0.34	0.36	475200
2003-06-06	0.36	0.36	0.35	0.36	189000
2003-06-09	0.36	0.36	0.35	0.36	225000
2003-06-10	0.35	0.36	0.35	0.35	97200
2003-06-11	0.35	0.36	0.35	0.36	178200
2003-06-12	0.36	0.37	0.36	0.37	158400
2003-06-13	0.36	0.36	0.36	0.36	99000
2003-06-16	0.36	0.39	0.36	0.37	619200
2003-06-17	0.37	0.37	0.29	0.36	669600
2003-06-18	0.36	0.36	0.36	0.36	131400
2003-06-19	0.36	0.37	0.36	0.36	97200
2003-06-20	0.36	0.37	0.36	0.36	311400
2003-06-23	0.36	0.37	0.35	0.35	185400
2003-06-25	0.38	0.39	0.36	0.36	608400
2003-06-26	0.36	0.36	0.35	0.36	612000
2003-06-27	0.36	0.36	0.35	0.35	723600
2003-06-30	0.35	0.36	0.35	0.36	626400
2003-07-01	0.35	0.36	0.35	0.36	457200
2003-07-02	0.35	0.36	0.35	0.36	583200
2003-07-03	0.36	0.36	0.35	0.36	19800
2003-07-07	0.35	0.36	0.35	0.36	361800
2003-07-08	0.36	0.39	0.36	0.39	734400
2003-07-09	0.38	0.41	0.38	0.40	696600
2003-07-10	0.41	0.41	0.39	0.40	221400
2003-07-11	0.39	0.40	0.39	0.39	945000
2003-07-14	0.39	0.39	0.38	0.39	1040400
2003-07-15	0.39	0.39	0.39	0.39	541800
2003-07-16	0.39	0.39	0.38	0.38	1216800
2003-07-17	0.38	0.38	0.36	0.36	817200
2003-07-18	0.39	0.39	0.37	0.38	358200
2003-07-21	0.38	0.38	0.37	0.37	1668600
2003-07-22	0.37	0.37	0.37	0.37	842400
2003-07-23	0.37	0.37	0.37	0.37	831600
2003-07-24	0.39	0.40	0.38	0.39	1648800
2003-07-25	0.38	0.39	0.38	0.38	471600
2003-07-28	0.39	0.39	0.39	0.39	914400
2003-07-29	0.39	0.39	0.39	0.39	1468800
2003-07-30	0.40	0.42	0.39	0.41	1629000
2003-07-31	0.43	0.48	0.42	0.46	1882800
2003-08-01	0.46	0.47	0.45	0.46	896400
2003-08-04	0.45	0.46	0.44	0.45	466200
2003-08-05	0.45	0.47	0.45	0.47	212400
2003-08-06	0.47	0.47	0.45	0.46	894600
2003-08-07	0.46	0.47	0.46	0.46	72000
2003-08-08	0.47	0.47	0.46	0.47	162000
2003-08-11	0.46	0.47	0.46	0.47	374400
2003-08-12	0.47	0.49	0.47	0.49	549000
2003-08-13	0.50	0.51	0.49	0.50	748800
2003-08-14	0.52	0.52	0.51	0.51	259200
2003-08-15	0.51	0.51	0.51	0.51	55800
2003-08-18	0.53	0.53	0.51	0.53	842400
2003-08-19	0.52	0.52	0.51	0.51	217800
2003-08-20	0.52	0.52	0.49	0.51	244800
2003-08-21	0.49	0.52	0.49	0.50	178200
2003-08-22	0.49	0.50	0.49	0.50	118800
2003-08-25	0.51	0.51	0.49	0.49	109800
2003-08-26	0.51	0.51	0.49	0.49	133200
2003-08-27	0.50	0.50	0.49	0.50	147600
2003-08-28	0.50	0.51	0.50	0.51	181800
2003-08-29	0.51	0.52	0.51	0.51	104400
2003-09-02	0.51	0.52	0.51	0.52	201600
2003-09-03	0.52	0.53	0.51	0.52	972000
2003-09-04	0.51	0.53	0.51	0.53	266400
2003-09-05	0.53	0.53	0.52	0.52	604800
2003-09-08	0.53	0.53	0.50	0.52	331200
2003-09-09	0.51	0.51	0.51	0.51	853200
2003-09-10	0.51	0.53	0.50	0.53	358200
2003-09-11	0.51	0.52	0.51	0.52	27000
2003-09-12	0.52	0.53	0.52	0.53	111600
2003-09-15	0.53	0.53	0.53	0.53	682200
2003-09-16	0.53	0.58	0.53	0.56	1067400
2003-09-17	0.56	0.57	0.56	0.56	288000
2003-09-18	0.57	0.57	0.56	0.56	167400
2003-09-19	0.56	0.56	0.56	0.56	187200
2003-09-22	0.56	0.56	0.56	0.56	252000
2003-09-23	0.58	0.58	0.56	0.56	163800
2003-09-24	0.56	0.56	0.56	0.56	223200
2003-09-25	0.56	0.56	0.55	0.55	90000
2003-09-26	0.56	0.56	0.55	0.55	52200
2003-09-29	0.54	0.55	0.54	0.55	205200
2003-09-30	0.54	0.56	0.54	0.56	93600
2003-10-01	0.59	0.64	0.56	0.62	4005000
2003-10-02	0.66	0.66	0.63	0.66	1492200
2003-10-03	0.66	0.71	0.66	0.68	2320200
2003-10-06	0.77	0.80	0.72	0.76	3081600
2003-10-07	0.77	0.79	0.75	0.77	2151000
2003-10-08	0.83	0.83	0.78	0.78	2070000
2003-10-09	0.81	0.81	0.71	0.73	3708000
2003-10-10	0.79	0.79	0.73	0.76	923400
2003-10-13	0.81	0.81	0.77	0.78	930600
2003-10-14	0.80	0.80	0.78	0.79	910800
2003-10-15	0.82	0.83	0.79	0.79	1101600
2003-10-16	0.79	0.79	0.76	0.78	727200
2003-10-17	0.79	0.79	0.78	0.78	442800
2003-10-20	0.80	0.80	0.78	0.78	513000
2003-10-21	0.78	0.80	0.76	0.78	576000
2003-10-22	0.80	0.81	0.79	0.80	1238400
2003-10-23	0.80	0.80	0.76	0.80	1195200
2003-10-24	0.78	0.80	0.75	0.77	912600
2003-10-27	0.76	0.77	0.69	0.73	1711800
2003-10-28	0.72	0.73	0.72	0.72	747000
2003-10-29	0.69	0.74	0.69	0.74	1792800
2003-10-30	0.75	0.77	0.74	0.77	419400
2003-10-31	0.78	0.80	0.77	0.80	1006200
2003-11-03	0.80	0.86	0.80	0.84	2116800
2003-11-04	0.86	0.91	0.81	0.83	3421800
2003-11-05	0.84	0.84	0.83	0.84	343800
2003-11-06	0.84	0.84	0.83	0.84	403200
2003-11-07	0.82	0.83	0.78	0.82	1117800
2003-11-10	0.82	0.83	0.79	0.79	730800
2003-11-11	0.79	0.81	0.73	0.78	916200
2003-11-12	0.78	0.79	0.72	0.78	972000
2003-11-13	0.75	0.80	0.75	0.80	871200
2003-11-14	0.78	0.82	0.78	0.81	441000
2003-11-17	0.81	0.81	0.80	0.81	1837800
2003-11-18	0.82	0.86	0.82	0.84	1747800
2003-11-19	0.85	0.85	0.84	0.85	878400
2003-11-20	0.84	0.93	0.84	0.90	2111400
2003-11-21	0.92	0.94	0.91	0.94	3826800
2003-11-24	0.97	1.05	0.95	0.96	8906400
2003-11-25	1.00	1.00	0.95	0.96	3101400
2003-11-26	0.97	0.98	0.88	0.94	3744000
2003-11-28	0.95	0.95	0.89	0.93	1006200
2003-12-01	0.94	1.00	0.93	1.00	4912200
2003-12-02	1.03	1.08	1.01	1.06	7264800
2003-12-03	1.09	1.17	0.97	1.04	9860400
2003-12-04	1.08	1.08	0.97	1.03	4206600
2003-12-05	0.96	1.06	0.95	1.06	2390400
2003-12-08	1.11	1.11	1.07	1.10	2700000
2003-12-09	1.12	1.12	1.06	1.07	2516400
2003-12-10	1.02	1.06	0.94	0.96	6683400
2003-12-11	0.93	1.04	0.92	0.98	2968200
2003-12-12	0.99	1.00	0.98	1.00	2169000
2003-12-15	1.05	1.06	1.01	1.03	2863800
2003-12-16	1.03	1.07	1.03	1.03	1870200
2003-12-17	1.03	1.03	0.98	1.03	2676600
2003-12-18	1.03	1.03	1.00	1.02	1346400
2003-12-19	1.03	1.16	1.02	1.15	16671600
2003-12-22	1.16	1.16	1.07	1.10	8496000
2003-12-23	1.06	1.10	1.06	1.08	3713400
2003-12-24	1.11	1.11	1.08	1.09	837000
2003-12-26	1.10	1.10	1.08	1.09	849600
2003-12-29	1.10	1.19	1.09	1.16	6163200
2003-12-30	1.21	1.22	1.10	1.13	4876200
2003-12-31	1.13	1.15	1.12	1.14	1332000
2004-01-02	1.18	1.18	1.14	1.15	2822400
2004-01-05	1.19	1.19	1.12	1.14	3258000
2004-01-06	1.07	1.10	1.07	1.07	6206400
2004-01-07	1.07	1.09	1.07	1.07	1717200
2004-01-08	1.07	1.08	0.98	1.00	6978600
2004-01-09	0.94	1.00	0.94	0.98	6609600
2004-01-12	0.96	1.01	0.96	1.00	4096800
2004-01-13	1.02	1.02	0.97	1.00	2835000
2004-01-14	1.08	1.08	1.01	1.05	5076000
2004-01-15	1.11	1.18	1.07	1.15	15890400
2004-01-16	1.18	1.28	1.16	1.27	16277400
2004-01-20	1.31	1.41	1.27	1.36	18901800
2004-01-21	1.34	1.38	1.27	1.38	8458200
2004-01-22	1.39	1.39	1.31	1.32	5968800
2004-01-23	1.31	1.32	1.26	1.30	2775600
2004-01-26	1.34	1.35	1.29	1.30	3630600
2004-01-27	1.28	1.30	1.24	1.27	5400000
2004-01-28	1.25	1.27	1.21	1.23	3549600
2004-01-29	1.22	1.33	1.12	1.20	5275800
2004-01-30	1.13	1.21	1.13	1.19	2365200
2004-02-02	1.19	1.23	1.18	1.20	2937600
2004-02-03	1.23	1.23	1.17	1.19	3416400
2004-02-04	1.19	1.20	1.15	1.20	2557800
2004-02-05	1.18	1.31	1.18	1.29	4845600
2004-02-06	1.33	1.33	1.26	1.29	4030200
2004-02-09	1.31	1.31	1.27	1.30	2638800
2004-02-10	1.31	1.33	1.29	1.30	2397600
2004-02-11	1.31	1.32	1.29	1.29	1915200
2004-02-12	1.30	1.31	1.27	1.30	1566000
2004-02-13	1.31	1.36	1.28	1.30	2412000
2004-02-17	1.33	1.33	1.28	1.30	1933200
2004-02-18	1.30	1.39	1.29	1.35	4834800
2004-02-19	1.38	1.39	1.34	1.34	5320800
2004-02-20	1.33	1.36	1.32	1.34	2516400
2004-02-23	1.34	1.34	1.31	1.32	2107800
2004-02-24	1.31	1.32	1.23	1.30	2831400
2004-02-25	1.29	1.35	1.29	1.35	2565000
2004-02-26	1.42	1.49	1.35	1.49	24314400
2004-02-27	1.52	1.53	1.43	1.46	8884800
2004-03-01	1.52	1.54	1.46	1.54	4971600
2004-03-02	1.55	1.55	1.47	1.50	3267000
2004-03-03	1.40	1.44	1.33	1.42	9390600
2004-03-04	1.40	1.43	1.36	1.39	4536000
2004-03-05	1.37	1.41	1.37	1.38	3834000
2004-03-08	1.41	1.41	1.38	1.39	4642200
2004-03-09	1.41	1.43	1.38	1.40	3956400
2004-03-10	1.42	1.43	1.37	1.38	4278600
2004-03-11	1.35	1.45	1.35	1.38	3987000
2004-03-12	1.35	1.41	1.33	1.38	2820600
2004-03-15	1.36	1.39	1.30	1.32	3463200
2004-03-16	1.30	1.35	1.24	1.28	4482000
2004-03-17	1.27	1.35	1.27	1.33	3789000
2004-03-18	1.32	1.40	1.32	1.40	3121200
2004-03-19	1.35	1.42	1.35	1.42	3299400
2004-03-22	1.42	1.42	1.33	1.37	4168800
2004-03-23	1.40	1.41	1.36	1.37	1929600
2004-03-24	1.39	1.39	1.37	1.39	1483200
2004-03-25	1.36	1.39	1.31	1.37	4951800
2004-03-26	1.39	1.40	1.34	1.39	1294200
2004-03-29	1.38	1.42	1.36	1.39	3324600
2004-03-30	1.37	1.42	1.37	1.39	1486800
2004-03-31	1.38	1.47	1.38	1.44	7601400
2004-04-01	1.47	1.47	1.38	1.42	3947400
2004-04-02	1.44	1.45	1.41	1.42	2700000
2004-04-05	1.45	1.46	1.44	1.46	3490200
2004-04-06	1.46	1.46	1.39	1.39	2946600
2004-04-07	1.37	1.45	1.37	1.45	2480400
2004-04-08	1.45	1.45	1.40	1.40	2557800
2004-04-12	1.45	1.59	1.43	1.58	21645000
2004-04-13	1.65	1.67	1.54	1.59	17704800
2004-04-14	1.61	1.64	1.48	1.57	8937000
2004-04-15	1.65	1.68	1.58	1.62	12072600
2004-04-16	1.60	1.70	1.60	1.66	9387000
2004-04-19	1.71	1.72	1.61	1.68	8298000
2004-04-20	1.71	1.71	1.61	1.64	5313600
2004-04-21	1.65	1.65	1.60	1.61	4865400
2004-04-22	1.60	1.70	1.60	1.66	4107600
2004-04-23	1.71	1.73	1.63	1.68	2124000
2004-04-26	1.69	1.69	1.62	1.66	3360600
2004-04-27	1.66	1.67	1.53	1.57	7446600
2004-04-28	1.57	1.64	1.57	1.59	3767400
2004-04-29	1.59	1.61	1.55	1.57	4226400
2004-04-30	1.55	1.57	1.48	1.49	9030600
2004-05-03	1.47	1.53	1.47	1.49	4608000
2004-05-04	1.51	1.61	1.49	1.56	9194400
2004-05-05	1.60	1.63	1.58	1.62	4051800
2004-05-06	1.63	1.63	1.56	1.57	2916000
2004-05-07	1.58	1.58	1.40	1.44	7646400
2004-05-10	1.35	1.43	1.35	1.37	7916400
2004-05-11	1.33	1.43	1.33	1.39	4777200
2004-05-12	1.38	1.42	1.33	1.40	5965200
2004-05-13	1.36	1.37	1.31	1.31	35501400
2004-05-14	1.30	1.33	1.24	1.28	17159400
2004-05-17	1.26	1.32	1.26	1.30	6854400
2004-05-18	1.31	1.33	1.28	1.30	7399800
2004-05-19	1.32	1.34	1.31	1.32	6591600
2004-05-20	1.31	1.32	1.28	1.28	2197800
2004-05-21	1.28	1.30	1.27	1.27	4995000
2004-05-24	1.34	1.35	1.31	1.31	5657400
2004-05-25	1.33	1.37	1.30	1.37	4127400
2004-05-26	1.40	1.40	1.36	1.38	4453200
2004-05-27	1.39	1.39	1.33	1.36	2847600
2004-05-28	1.36	1.39	1.35	1.39	1872000
2004-06-01	1.38	1.39	1.31	1.36	3790800
2004-06-02	1.35	1.37	1.32	1.37	3484800
2004-06-03	1.35	1.38	1.33	1.34	1749600
2004-06-04	1.34	1.39	1.34	1.36	4159800
2004-06-07	1.35	1.37	1.33	1.34	1945800
2004-06-08	1.33	1.36	1.32	1.36	7203600
2004-06-09	1.36	1.37	1.35	1.36	2176200
2004-06-10	1.37	1.40	1.36	1.40	3492000
2004-06-14	1.40	1.40	1.38	1.38	3571200
2004-06-15	1.38	1.40	1.38	1.40	2332800
2004-06-16	1.40	1.45	1.40	1.44	3470400
2004-06-17	1.45	1.45	1.40	1.41	2980800
2004-06-18	1.41	1.43	1.40	1.42	1951200
2004-06-21	1.42	1.42	1.37	1.39	1465200
2004-06-22	1.38	1.41	1.37	1.40	1972800
2004-06-23	1.41	1.44	1.40	1.43	2966400
2004-06-24	1.43	1.48	1.39	1.46	3668400
2004-06-25	1.46	1.50	1.45	1.49	14621400
2004-06-28	1.50	1.60	1.48	1.57	10548000
2004-06-29	1.58	1.59	1.52	1.56	7425000
2004-06-30	1.57	1.66	1.57	1.64	7005600
2004-07-01	1.67	1.68	1.62	1.66	6872400
2004-07-02	1.66	1.67	1.63	1.64	1873800
2004-07-06	1.66	1.66	1.56	1.60	3949200
2004-07-07	1.59	1.70	1.59	1.65	7543800
2004-07-08	1.64	1.64	1.52	1.53	5999400
2004-07-09	1.59	1.59	1.54	1.56	4343400
2004-07-12	1.58	1.58	1.55	1.57	1920600
2004-07-13	1.58	1.67	1.55	1.66	5270400
2004-07-14	1.64	1.65	1.53	1.56	12178800
2004-07-15	1.56	1.57	1.48	1.50	8627400
2004-07-16	1.49	1.53	1.48	1.50	5268600
2004-07-19	1.48	1.51	1.47	1.51	4123800
2004-07-20	1.51	1.60	1.50	1.58	5659200
2004-07-21	1.59	1.61	1.53	1.58	6957000
2004-07-22	1.66	1.67	1.42	1.54	27637200
2004-07-23	1.52	1.53	1.46	1.52	7444800
2004-07-26	1.51	1.56	1.51	1.54	3155400
2004-07-27	1.54	1.59	1.54	1.58	3157200
2004-07-28	1.60	1.60	1.55	1.59	4662000
2004-07-29	1.58	1.62	1.58	1.61	5587200
2004-07-30	1.62	1.64	1.62	1.63	4725000
2004-08-02	1.63	1.74	1.61	1.73	22264200
2004-08-03	1.76	1.78	1.61	1.62	18360000
2004-08-04	1.62	1.70	1.56	1.67	11718000
2004-08-05	1.68	1.69	1.59	1.64	5715000
2004-08-06	1.63	1.63	1.51	1.55	10702800
2004-08-09	1.56	1.58	1.52	1.55	3042000
2004-08-10	1.59	1.66	1.58	1.66	7286400
2004-08-11	1.65	1.71	1.63	1.69	7219800
2004-08-12	1.68	1.69	1.64	1.66	3225600
2004-08-13	1.67	1.67	1.53	1.56	7999200
2004-08-16	1.59	1.63	1.56	1.62	3895200
2004-08-17	1.62	1.64	1.58	1.59	4109400
2004-08-18	1.58	1.73	1.57	1.72	8692200
2004-08-19	1.74	1.74	1.66	1.69	5095800
2004-08-20	1.69	1.70	1.63	1.64	5729400
2004-08-23	1.65	1.66	1.62	1.62	1996200
2004-08-24	1.63	1.66	1.60	1.61	3209400
2004-08-25	1.61	1.66	1.58	1.66	3774600
2004-08-26	1.67	1.68	1.62	1.66	8107200
2004-08-27	1.69	1.69	1.61	1.65	7345800
2004-08-30	1.65	1.66	1.63	1.66	3742200
2004-08-31	1.65	1.66	1.60	1.63	3783600
2004-09-01	1.63	1.67	1.61	1.65	4919400
2004-09-02	1.66	1.66	1.62	1.64	4897800
2004-09-03	1.64	1.65	1.63	1.64	2691000
2004-09-07	1.64	1.86	1.64	1.85	24413400
2004-09-08	1.86	1.91	1.80	1.80	15055200
2004-09-09	1.80	1.86	1.71	1.80	10780200
2004-09-10	1.82	1.84	1.78	1.84	3141000
2004-09-13	1.84	1.91	1.83	1.83	5227200
2004-09-14	1.86	1.86	1.81	1.84	4035600
2004-09-15	1.82	1.84	1.75	1.84	4136400
2004-09-16	1.87	1.92	1.82	1.91	5515200
2004-09-17	1.93	1.94	1.91	1.93	7338600
2004-09-20	1.93	1.94	1.82	1.84	4924800
2004-09-21	1.84	1.87	1.79	1.82	4759200
2004-09-22	1.84	1.86	1.81	1.83	3290400
2004-09-23	1.77	1.78	1.68	1.71	16068600
2004-09-24	1.69	1.76	1.64	1.72	8976600
2004-09-27	1.72	1.76	1.71	1.74	5052600
2004-09-28	1.74	1.76	1.71	1.75	6991200
2004-09-29	1.75	1.79	1.73	1.78	4728600
2004-09-30	1.77	1.90	1.77	1.89	11361600
2004-10-01	1.87	1.89	1.83	1.85	6822000
2004-10-04	1.85	1.89	1.85	1.86	7423200
2004-10-05	1.87	1.98	1.85	1.91	15840000
2004-10-06	1.91	1.96	1.84	1.86	6642000
2004-10-07	1.84	1.88	1.82	1.83	2678400
2004-10-08	1.83	1.91	1.83	1.86	4719600
2004-10-11	1.86	1.86	1.76	1.78	9817200
2004-10-12	1.78	1.85	1.76	1.85	5866200
2004-10-13	1.85	1.88	1.79	1.88	3045600
2004-10-14	1.85	1.91	1.82	1.88	3373200
2004-10-15	1.89	1.93	1.86	1.92	5410800
2004-10-18	1.94	2.02	1.93	1.97	12627000
2004-10-19	2.02	2.02	1.92	1.93	4977000
2004-10-20	1.93	1.99	1.91	1.97	5990400
2004-10-21	2.07	2.13	1.86	2.11	35506800
2004-10-22	2.12	2.18	2.09	2.18	10420200
2004-10-25	2.17	2.23	2.14	2.17	11030400
2004-10-26	2.20	2.20	2.05	2.09	14252400
2004-10-27	2.08	2.15	2.06	2.12	9410400
2004-10-28	2.13	2.19	2.13	2.18	5623200
2004-10-29	2.19	2.19	2.07	2.10	6004800
2004-11-01	2.09	2.20	2.09	2.19	5644800
2004-11-02	2.22	2.24	2.15	2.16	8537400
2004-11-03	2.21	2.24	2.09	2.15	8123400
2004-11-04	2.14	2.20	2.13	2.18	4730400
2004-11-05	2.22	2.33	2.19	2.27	5837400
2004-11-08	2.33	2.35	2.31	2.33	8717400
2004-11-09	2.33	2.37	2.22	2.27	7752600
2004-11-10	2.30	2.32	2.24	2.25	5272200
2004-11-11	2.26	2.29	2.23	2.27	3697200
2004-11-12	2.29	2.31	2.27	2.31	3630600
2004-11-15	2.31	2.34	2.29	2.33	4600800
2004-11-16	2.34	2.34	2.30	2.33	3011400
2004-11-17	2.34	2.39	2.24	2.27	7326000
2004-11-18	2.26	2.34	2.24	2.33	5211000
2004-11-19	2.31	2.33	2.24	2.24	4273200
2004-11-22	2.25	2.27	2.15	2.19	8006400
2004-11-23	2.19	2.31	2.18	2.30	3949200
2004-11-24	2.31	2.37	2.28	2.35	3652200
2004-11-26	2.33	2.45	2.33	2.44	3249000
2004-11-29	2.47	2.47	2.44	2.45	7927200
2004-11-30	2.47	2.47	2.38	2.42	7142400
2004-12-01	2.44	2.53	2.42	2.51	5358600
2004-12-02	2.53	2.59	2.51	2.58	5418000
2004-12-03	2.61	2.64	2.58	2.62	4109400
2004-12-06	2.64	2.64	2.55	2.61	6494400
2004-12-07	2.63	2.64	2.50	2.50	5619600
2004-12-08	2.37	2.42	2.32	2.42	14414400
2004-12-09	2.34	2.41	2.34	2.37	4330800
2004-12-10	2.39	2.42	2.36	2.39	3936600
2004-12-13	2.39	2.53	2.37	2.50	9921600
2004-12-14	2.59	2.62	2.46	2.50	7531200
2004-12-15	2.53	2.53	2.42	2.45	6660000
2004-12-16	2.47	2.47	2.41	2.42	5425200
2004-12-17	2.41	2.45	2.39	2.40	4224600
2004-12-20	2.44	2.51	2.41	2.49	5662800
2004-12-21	2.50	2.52	2.48	2.50	3614400
2004-12-22	2.52	2.52	2.43	2.44	3297600
2004-12-23	2.45	2.58	2.45	2.56	5855400
2004-12-27	2.58	2.73	2.57	2.67	11620800
2004-12-28	2.69	2.70	2.63	2.66	5976000
2004-12-29	2.67	2.68	2.65	2.65	2257200
2004-12-30	2.66	2.67	2.56	2.56	4647600
2004-12-31	2.56	2.63	2.56	2.61	4887000
2005-01-03	2.62	2.63	2.45	2.52	17364600
2005-01-04	2.51	2.61	2.51	2.52	4863600
2005-01-05	2.51	2.54	2.42	2.49	9145800
2005-01-06	2.48	2.49	2.30	2.32	17364600
2005-01-07	2.28	2.39	2.28	2.35	10135800
2005-01-10	2.42	2.43	2.13	2.20	42215400
2005-01-11	2.18	2.26	2.17	2.21	12528000
2005-01-12	2.23	2.23	2.14	2.20	7768800
2005-01-13	2.19	2.38	2.19	2.26	17931600
2005-01-14	2.27	2.30	2.25	2.26	9106200
2005-01-18	2.28	2.37	2.26	2.36	7194600
2005-01-19	2.38	2.39	2.26	2.28	9117000
2005-01-20	2.29	2.29	2.24	2.25	6328800
2005-01-21	2.27	2.27	2.14	2.17	11620800
2005-01-24	2.18	2.20	1.99	2.03	20775600
2005-01-25	2.03	2.04	1.96	1.99	13752000
2005-01-26	2.10	2.13	2.05	2.06	18194400
2005-01-27	2.07	2.18	2.05	2.16	13460400
2005-01-28	2.18	2.19	2.09	2.10	4969800
2005-01-31	2.19	2.19	2.11	2.15	6964200
2005-02-01	2.16	2.19	2.14	2.18	4816800
2005-02-02	2.19	2.21	2.16	2.18	7540200
2005-02-03	2.19	2.19	2.15	2.17	2840400
2005-02-04	2.16	2.22	2.16	2.21	4482000
2005-02-07	2.22	2.30	2.21	2.28	7002000
2005-02-08	2.30	2.37	2.29	2.36	10942200
2005-02-09	2.36	2.37	2.27	2.28	6190200
2005-02-10	2.28	2.33	2.27	2.31	3562200
2005-02-11	2.31	2.37	2.28	2.32	5596200
2005-02-14	2.34	2.35	2.25	2.28	4557600
2005-02-15	2.26	2.27	2.21	2.24	4316400
2005-02-16	2.22	2.28	2.22	2.25	2075400
2005-02-17	2.26	2.26	2.20	2.21	3009600
2005-02-18	2.20	2.22	2.19	2.20	10186200
2005-02-22	2.11	2.19	2.09	2.16	10220400
2005-02-23	2.16	2.29	2.16	2.28	12002400
2005-02-24	2.50	2.52	2.18	2.29	73953000
2005-02-25	2.31	2.33	2.26	2.28	13125600
2005-02-28	2.30	2.32	2.24	2.28	8465400
2005-03-01	2.29	2.29	2.20	2.21	11916000
2005-03-02	2.20	2.24	2.20	2.22	4928400
2005-03-03	2.22	2.24	2.20	2.21	4764600
2005-03-04	2.22	2.26	2.21	2.22	5956200
2005-03-07	2.23	2.28	2.22	2.25	6031800
2005-03-08	2.26	2.26	2.17	2.20	5032800
2005-03-09	2.20	2.21	2.13	2.18	6881400
2005-03-10	2.18	2.19	2.14	2.14	4291200
2005-03-11	2.14	2.18	2.12	2.13	4413600
2005-03-14	2.15	2.16	2.09	2.11	5522400
2005-03-15	2.14	2.20	2.14	2.18	10843200
2005-03-16	2.18	2.23	2.16	2.20	8328600
2005-03-17	2.21	2.21	2.16	2.17	4935600
2005-03-18	2.16	2.18	2.15	2.16	4303800
2005-03-21	2.16	2.16	2.10	2.12	4354200
2005-03-22	2.13	2.14	2.10	2.10	4446000
2005-03-23	2.10	2.10	2.04	2.06	3245400
2005-03-24	2.06	2.10	2.06	2.06	2998800
2005-03-28	2.06	2.07	1.98	2.02	9948600
2005-03-29	2.02	2.05	1.93	1.94	7416000
2005-03-30	1.94	1.99	1.94	1.98	6471000
2005-03-31	1.98	1.99	1.96	1.99	6577200
2005-04-01	1.99	1.99	1.93	1.94	4901400
2005-04-04	1.94	1.94	1.87	1.90	7048800
2005-04-05	1.90	1.91	1.85	1.89	9342000
2005-04-06	1.89	1.95	1.88	1.93	9061200
2005-04-07	1.93	1.94	1.91	1.93	3508200
2005-04-08	1.92	1.94	1.91	1.92	2419200
2005-04-11	1.92	1.93	1.89	1.90	2721600
2005-04-12	1.90	1.91	1.86	1.91	7675200
2005-04-13	1.98	2.00	1.93	1.94	14007600
2005-04-14	1.95	1.95	1.91	1.94	8362800
2005-04-15	1.93	1.95	1.90	1.92	7752600
2005-04-18	1.92	1.92	1.84	1.86	7291800
2005-04-19	1.89	1.93	1.87	1.91	6615000
2005-04-20	1.92	1.99	1.89	1.90	10033200
2005-04-21	1.68	1.68	1.42	1.42	135858600
2005-04-22	1.43	1.48	1.40	1.43	24240600
2005-04-25	1.44	1.45	1.32	1.34	17488800
2005-04-26	1.33	1.34	1.28	1.29	20394000
2005-04-27	1.29	1.36	1.28	1.31	12558600
2005-04-28	1.31	1.31	1.22	1.23	15944400
2005-04-29	1.23	1.24	1.16	1.17	23851800
2005-05-02	1.19	1.28	1.18	1.27	27716400
2005-05-03	1.26	1.31	1.24	1.31	15849000
2005-05-04	1.31	1.38	1.30	1.38	16034400
2005-05-05	1.39	1.42	1.38	1.40	16700400
2005-05-06	1.40	1.41	1.37	1.39	10195200
2005-05-09	1.39	1.39	1.37	1.38	8386200
2005-05-10	1.38	1.38	1.32	1.34	8082000
2005-05-11	1.33	1.37	1.32	1.33	5423400
2005-05-12	1.34	1.34	1.27	1.29	8602200
2005-05-13	1.29	1.29	1.24	1.25	9723600
2005-05-16	1.27	1.27	1.21	1.22	11325600
2005-05-17	1.22	1.23	1.17	1.19	20611800
2005-05-18	1.19	1.29	1.19	1.24	15973200
2005-05-19	1.24	1.27	1.24	1.26	8632800
2005-05-20	1.26	1.26	1.22	1.22	11763000
2005-05-23	1.23	1.24	1.19	1.22	16059600
2005-05-24	1.23	1.24	1.20	1.21	12274200
2005-05-25	1.22	1.30	1.21	1.24	15633000
2005-05-26	1.27	1.37	1.23	1.31	36178200
2005-05-27	1.35	1.35	1.31	1.32	9977400
2005-05-31	1.35	1.36	1.33	1.35	7927200
2005-06-01	1.36	1.36	1.31	1.32	10679400
2005-06-02	1.32	1.34	1.28	1.30	9275400
2005-06-03	1.25	1.27	1.17	1.21	42519600
2005-06-06	1.22	1.23	1.21	1.22	12672000
2005-06-07	1.24	1.36	1.24	1.32	25191000
2005-06-08	1.34	1.34	1.28	1.31	15883200
2005-06-09	1.31	1.34	1.29	1.33	8713800
2005-06-10	1.33	1.38	1.33	1.36	12700800
2005-06-13	1.35	1.36	1.32	1.33	6949800
2005-06-14	1.32	1.35	1.31	1.33	5203800
2005-06-15	1.35	1.35	1.30	1.34	7111800
2005-06-16	1.35	1.36	1.33	1.34	5704200
2005-06-17	1.35	1.36	1.33	1.36	8611200
2005-06-20	1.36	1.36	1.32	1.34	8789400
2005-06-21	1.33	1.36	1.33	1.36	9727200
2005-06-22	1.36	1.45	1.36	1.44	25750800
2005-06-23	1.45	1.45	1.36	1.40	12465000
2005-06-24	1.40	1.42	1.36	1.39	11804400
2005-06-27	1.39	1.40	1.34	1.35	6967800
2005-06-28	1.35	1.40	1.35	1.39	8499600
2005-06-29	1.40	1.40	1.37	1.39	5738400
2005-06-30	1.40	1.40	1.36	1.37	4743000
2005-07-01	1.37	1.39	1.34	1.38	4797000
2005-07-05	1.38	1.41	1.36	1.39	5391000
2005-07-06	1.39	1.40	1.36	1.36	4563000
2005-07-07	1.36	1.42	1.35	1.40	5797800
2005-07-08	1.40	1.44	1.40	1.43	6006600
2005-07-11	1.43	1.44	1.42	1.43	3618000
2005-07-12	1.43	1.48	1.43	1.45	10069200
2005-07-13	1.45	1.47	1.43	1.44	6807600
2005-07-14	1.44	1.44	1.43	1.43	3069000
2005-07-15	1.43	1.44	1.41	1.42	2557800
2005-07-18	1.42	1.43	1.39	1.41	5117400
2005-07-19	1.41	1.44	1.41	1.43	7993800
2005-07-20	1.43	1.51	1.42	1.49	17332200
2005-07-21	1.67	1.67	1.42	1.53	66274200
2005-07-22	1.55	1.57	1.54	1.57	12708000
2005-07-25	1.57	1.58	1.55	1.55	8470800
2005-07-26	1.54	1.56	1.52	1.53	8692200
2005-07-27	1.53	1.56	1.52	1.56	6087600
2005-07-28	1.56	1.57	1.55	1.56	6847200
2005-07-29	1.56	1.57	1.55	1.56	7563600
2005-08-01	1.56	1.60	1.56	1.58	6570000
2005-08-02	1.59	1.59	1.56	1.58	4152600
2005-08-03	1.57	1.60	1.56	1.58	7581600
2005-08-04	1.57	1.58	1.50	1.52	9898200
2005-08-05	1.52	1.52	1.47	1.50	8454600
2005-08-08	1.50	1.51	1.43	1.45	13597200
2005-08-09	1.45	1.46	1.43	1.45	8404200
2005-08-10	1.44	1.47	1.40	1.41	11458800
2005-08-11	1.40	1.44	1.40	1.42	5205600
2005-08-12	1.41	1.45	1.40	1.44	8215200
2005-08-15	1.44	1.46	1.42	1.45	5772600
2005-08-16	1.45	1.45	1.43	1.44	4656600
2005-08-17	1.43	1.46	1.43	1.43	5284800
2005-08-18	1.44	1.45	1.40	1.42	5419800
2005-08-19	1.41	1.41	1.40	1.41	5758200
2005-08-22	1.40	1.41	1.36	1.40	11878200
2005-08-23	1.40	1.40	1.38	1.39	7065000
2005-08-24	1.39	1.40	1.36	1.37	4509000
2005-08-25	1.37	1.37	1.34	1.35	7655400
2005-08-26	1.35	1.36	1.33	1.33	4987800
2005-08-29	1.33	1.33	1.30	1.32	6730200
2005-08-30	1.31	1.33	1.30	1.30	4608000
2005-08-31	1.30	1.31	1.29	1.29	3529800
2005-09-01	1.29	1.37	1.29	1.31	8037000
2005-09-02	1.32	1.35	1.31	1.33	5036400
2005-09-06	1.33	1.39	1.33	1.39	7279200
2005-09-07	1.39	1.41	1.35	1.37	6355800
2005-09-08	1.36	1.40	1.36	1.39	3843000
2005-09-09	1.39	1.40	1.38	1.38	2449800
2005-09-12	1.37	1.41	1.37	1.40	3049200
2005-09-13	1.39	1.39	1.35	1.36	3403800
2005-09-14	1.36	1.36	1.30	1.31	7851600
2005-09-15	1.31	1.34	1.30	1.31	3652200
2005-09-16	1.32	1.33	1.28	1.30	5517000
2005-09-19	1.30	1.35	1.30	1.32	4872600
2005-09-20	1.32	1.34	1.28	1.28	5286600
2005-09-21	1.28	1.28	1.20	1.21	11827800
2005-09-22	1.21	1.26	1.21	1.26	9091800
2005-09-23	1.26	1.29	1.24	1.29	4222800
2005-09-26	1.31	1.32	1.28	1.30	3672000
2005-09-27	1.30	1.35	1.30	1.32	4300200
2005-09-28	1.33	1.35	1.31	1.34	5909400
2005-09-29	1.34	1.36	1.33	1.35	3024000
2005-09-30	1.34	1.37	1.32	1.34	5259600
2005-10-03	1.33	1.34	1.31	1.31	6618600
2005-10-04	1.33	1.33	1.29	1.33	2109600
2005-10-05	1.32	1.32	1.27	1.27	5508000
2005-10-06	1.27	1.28	1.25	1.26	7669800
2005-10-07	1.27	1.29	1.24	1.25	8168400
2005-10-10	1.24	1.31	1.23	1.24	5295600
2005-10-11	1.28	1.29	1.17	1.19	16542000
2005-10-12	1.18	1.21	1.13	1.17	10996200
2005-10-13	1.17	1.18	1.10	1.12	12072600
2005-10-14	1.12	1.16	1.12	1.15	5643000
2005-10-17	1.15	1.17	1.14	1.16	3049200
2005-10-18	1.16	1.21	1.15	1.19	6955200
2005-10-19	1.18	1.20	1.14	1.20	5698800
2005-10-20	1.20	1.22	1.17	1.19	4986000
2005-10-21	1.20	1.21	1.17	1.18	6058800
2005-10-24	1.19	1.21	1.18	1.19	4888800
2005-10-25	1.18	1.19	1.13	1.18	9331200
2005-10-26	1.18	1.22	1.16	1.18	7036200
2005-10-27	1.18	1.22	1.13	1.18	13123800
2005-10-28	0.95	1.05	0.94	1.00	64904400
2005-10-31	0.99	1.01	0.95	0.95	18860274
2005-11-01	0.96	0.98	0.95	0.97	8845200
2005-11-02	0.97	0.98	0.94	0.97	7558200
2005-11-03	0.97	1.01	0.95	0.98	8319600
2005-11-04	0.98	1.01	0.97	1.00	6067800
2005-11-07	1.00	1.02	0.99	1.00	5185800
2005-11-08	1.00	1.05	1.00	1.02	5198400
2005-11-09	1.02	1.09	1.02	1.05	8233200
2005-11-10	1.06	1.07	1.04	1.06	5142600
2005-11-11	1.06	1.08	1.05	1.05	4690800
2005-11-14	1.05	1.06	1.04	1.05	3250800
2005-11-15	1.05	1.05	1.02	1.04	4629600
2005-11-16	1.04	1.06	1.04	1.05	2381400
2005-11-17	1.05	1.10	1.05	1.07	4532400
2005-11-18	1.08	1.11	1.07	1.10	4597200
2005-11-21	1.10	1.14	1.10	1.14	4042800
2005-11-22	1.14	1.17	1.13	1.14	5385600
2005-11-23	1.14	1.17	1.13	1.15	3832200
2005-11-25	1.16	1.24	1.14	1.20	11035800
2005-11-28	1.21	1.26	1.20	1.20	16536600
2005-11-29	1.21	1.23	1.18	1.22	11167200
2005-11-30	1.22	1.31	1.21	1.28	18970200
2005-12-01	1.44	1.44	1.36	1.36	60134400
2005-12-02	1.37	1.38	1.35	1.36	12781800
2005-12-05	1.34	1.39	1.34	1.36	13852800
2005-12-06	1.37	1.48	1.37	1.46	32070600
2005-12-07	1.46	1.57	1.43	1.55	27336600
2005-12-08	1.56	1.68	1.56	1.67	40573800
2005-12-09	1.68	1.72	1.67	1.69	23250600
2005-12-12	1.72	1.72	1.60	1.65	18279000
2005-12-13	1.61	1.64	1.56	1.61	17411400
2005-12-14	1.59	1.67	1.59	1.65	9054000
2005-12-15	1.67	1.67	1.61	1.67	7785000
2005-12-16	1.67	1.71	1.66	1.68	10805400
2005-12-19	1.67	1.69	1.59	1.61	8107200
2005-12-20	1.61	1.63	1.58	1.61	4420800
2005-12-21	1.56	1.58	1.53	1.56	9280800
2005-12-22	1.56	1.58	1.53	1.57	3781800
2005-12-23	1.56	1.58	1.53	1.56	3439800
2005-12-27	1.56	1.58	1.52	1.52	5356800
2005-12-28	1.52	1.55	1.49	1.54	6075000
2005-12-29	1.55	1.55	1.52	1.54	3085200
2005-12-30	1.53	1.56	1.50	1.53	4564800
2006-01-03	1.58	1.65	1.55	1.63	14922000
2006-01-04	1.63	1.65	1.57	1.62	6458400
2006-01-05	1.62	1.72	1.62	1.69	12544200
2006-01-06	1.69	1.77	1.66	1.72	10827000
2006-01-09	1.72	1.76	1.68	1.72	4422600
2006-01-10	1.73	1.73	1.68	1.72	8285400
2006-01-11	1.79	1.84	1.72	1.78	24555600
2006-01-12	1.78	1.86	1.78	1.82	10778400
2006-01-13	1.81	1.82	1.74	1.80	6244200
2006-01-17	1.79	1.80	1.73	1.74	4275000
2006-01-18	1.74	1.76	1.69	1.73	3720600
2006-01-19	1.75	1.75	1.70	1.70	3508200
2006-01-20	1.70	1.71	1.65	1.67	5097600
2006-01-23	1.74	1.81	1.70	1.74	7885800
2006-01-24	1.74	1.74	1.69	1.71	5180400
2006-01-25	1.71	1.74	1.68	1.72	3007800
2006-01-26	1.69	1.73	1.67	1.71	4631400
2006-01-27	1.71	1.76	1.70	1.76	4944600
2006-01-30	1.74	1.80	1.73	1.78	3796200
2006-01-31	1.79	1.80	1.70	1.77	5938200
2006-02-01	1.78	1.85	1.77	1.85	7381800
2006-02-02	1.85	1.88	1.78	1.81	8296200
2006-02-03	1.82	1.82	1.78	1.81	2503800
2006-02-06	1.80	1.83	1.78	1.80	2462400
2006-02-07	1.78	1.79	1.73	1.76	5329800
2006-02-08	1.76	1.77	1.74	1.75	3297600
2006-02-09	1.74	1.82	1.73	1.79	3634200
2006-02-10	1.78	1.81	1.74	1.80	3772800
2006-02-13	1.80	1.80	1.75	1.75	6550200
2006-02-14	1.75	1.78	1.74	1.77	5236200
2006-02-15	1.79	1.79	1.75	1.77	2102400
2006-02-16	1.76	1.78	1.75	1.76	4633200
2006-02-17	1.78	1.78	1.75	1.76	3492000
2006-02-21	1.75	1.77	1.72	1.75	6402600
2006-02-22	1.76	1.85	1.75	1.84	6606000
2006-02-23	1.84	1.94	1.83	1.92	11219400
2006-02-24	1.92	1.96	1.92	1.96	4995000
2006-02-27	1.97	2.01	1.95	1.98	9268200
2006-02-28	1.96	1.99	1.86	1.88	11867400
2006-03-01	1.97	2.07	1.97	2.04	29970000
2006-03-02	2.04	2.09	2.02	2.04	8503200
2006-03-03	2.03	2.05	2.00	2.01	4095000
2006-03-06	2.01	2.03	1.98	1.99	2710800
2006-03-07	1.99	1.99	1.92	1.94	5518800
2006-03-08	1.94	1.96	1.91	1.94	4894200
2006-03-09	1.94	2.00	1.93	1.96	6778800
2006-03-10	1.96	1.99	1.96	1.97	4134600
2006-03-13	1.99	2.01	1.96	1.97	2750400
2006-03-14	1.97	2.01	1.96	1.98	3715200
2006-03-15	1.99	2.04	1.98	2.01	2838600
2006-03-16	2.01	2.05	2.01	2.03	5398200
2006-03-17	2.04	2.04	2.01	2.02	5628600
2006-03-20	2.02	2.13	2.01	2.08	5907600
2006-03-21	2.07	2.15	2.07	2.08	4249800
2006-03-22	2.09	2.13	2.07	2.12	2397600
2006-03-23	2.14	2.17	2.11	2.16	2233800
2006-03-24	2.17	2.23	2.16	2.21	5428800
2006-03-27	2.21	2.23	2.17	2.20	2570400
2006-03-28	2.21	2.21	2.11	2.13	3846600
2006-03-29	2.14	2.21	2.12	2.21	3349800
2006-03-30	2.20	2.24	2.18	2.22	9558000
2006-03-31	2.23	2.28	2.20	2.25	4429800
2006-04-03	2.26	2.28	2.15	2.17	6516000
2006-04-04	2.15	2.21	2.14	2.17	4757400
2006-04-05	2.20	2.23	2.19	2.22	3227400
2006-04-06	2.22	2.29	2.22	2.26	5776200
2006-04-07	2.25	2.28	2.21	2.23	4179600
2006-04-10	2.22	2.28	2.21	2.26	4651200
2006-04-11	2.30	2.33	2.20	2.20	4073400
2006-04-12	2.21	2.21	2.14	2.18	3810600
2006-04-13	2.17	2.21	2.17	2.20	1607400
2006-04-17	2.21	2.24	2.18	2.21	2748600
2006-04-18	2.22	2.30	2.21	2.29	3412800
2006-04-19	2.29	2.35	2.29	2.33	3654000
2006-04-20	2.33	2.46	2.32	2.42	6642000
2006-04-21	2.44	2.44	2.30	2.33	9635400
2006-04-24	2.33	2.33	2.24	2.26	7453800
2006-04-25	2.34	2.49	2.34	2.38	15901200
2006-04-26	2.38	2.45	2.32	2.34	8506800
2006-04-27	2.35	2.42	2.30	2.34	11318400
2006-04-28	2.24	2.42	2.24	2.37	13881600
2006-05-01	2.38	2.40	2.35	2.36	26751600
2006-05-02	2.35	2.38	2.35	2.35	7621200
2006-05-03	2.35	2.41	2.33	2.37	3708000
2006-05-04	2.38	2.40	2.35	2.40	3299400
2006-05-05	2.41	2.41	2.36	2.40	3016800
2006-05-08	2.39	2.41	2.36	2.40	2822400
2006-05-09	2.39	2.40	2.36	2.38	2923200
2006-05-10	2.37	2.38	2.31	2.32	3675600
2006-05-11	2.32	2.32	2.18	2.19	7092000
2006-05-12	2.18	2.19	2.08	2.10	5805000
2006-05-15	2.08	2.09	2.00	2.04	6084000
2006-05-16	2.04	2.08	2.03	2.06	9241200
2006-05-17	2.06	2.10	2.04	2.06	10047600
2006-05-18	2.07	2.11	2.04	2.05	5034600
2006-05-19	2.05	2.06	1.95	2.04	7214400
2006-05-22	2.03	2.05	1.91	2.00	6764400
2006-05-23	2.00	2.04	1.98	2.00	5641200
2006-05-24	2.00	2.02	1.93	1.96	5425200
2006-05-25	2.00	2.01	1.92	1.98	4674600
2006-05-26	1.99	2.06	1.97	2.04	3540600
2006-05-30	2.04	2.05	1.95	1.96	3562200
2006-05-31	1.94	2.01	1.94	1.97	3814200
2006-06-01	1.98	2.05	1.98	2.04	4975200
2006-06-02	2.05	2.14	2.05	2.11	4732200
2006-06-05	2.13	2.13	2.07	2.08	5299200
2006-06-06	2.07	2.13	2.07	2.12	3286800
2006-06-07	2.13	2.26	2.12	2.19	6964200
2006-06-08	2.16	2.22	2.09	2.16	8998200
2006-06-09	2.14	2.14	2.09	2.11	4510800
2006-06-12	2.10	2.11	2.06	2.07	3603600
2006-06-13	2.07	2.08	1.87	1.92	12596400
2006-06-14	1.91	2.03	1.89	1.99	7108200
2006-06-15	2.00	2.08	1.98	2.05	3038400
2006-06-16	2.05	2.06	2.01	2.04	5524200
2006-06-19	2.04	2.08	2.02	2.04	3340800
2006-06-20	2.03	2.09	2.02	2.04	3339000
2006-06-21	2.03	2.07	2.03	2.04	4105800
2006-06-22	2.04	2.06	2.00	2.06	5272200
2006-06-23	2.04	2.11	2.02	2.07	2926800
2006-06-26	2.09	2.09	2.03	2.05	4194000
2006-06-27	2.05	2.06	1.95	1.97	9356400
2006-06-28	1.99	2.04	1.95	2.03	7943400
2006-06-29	2.06	2.12	2.04	2.10	5450400
2006-06-30	2.11	2.17	2.11	2.14	5401800
2006-07-03	2.13	2.17	2.13	2.17	1128600
2006-07-05	2.17	2.17	2.05	2.14	6309000
2006-07-06	2.14	2.16	2.09	2.11	3546000
2006-07-07	2.12	2.12	2.03	2.04	5443200
2006-07-10	2.03	2.06	2.00	2.01	4561200
2006-07-11	2.00	2.08	2.00	2.08	3238200
2006-07-12	2.07	2.11	2.00	2.01	2935800
2006-07-13	2.00	2.05	1.95	2.00	5733000
2006-07-14	2.00	2.00	1.92	1.93	6003000
2006-07-17	1.93	1.98	1.93	1.97	2962800
2006-07-18	1.96	2.02	1.85	1.90	6240600
2006-07-19	1.89	2.05	1.88	2.02	6017400
2006-07-20	2.03	2.08	2.03	2.04	4901400
2006-07-21	2.05	2.05	1.97	2.01	3301200
2006-07-24	2.03	2.16	2.03	2.11	7221600
2006-07-25	2.11	2.15	2.08	2.12	3499200
2006-07-26	2.10	2.14	2.06	2.11	3150000
2006-07-27	2.11	2.17	2.02	2.06	7975800
2006-07-28	2.16	2.44	2.14	2.41	33040800
2006-07-31	2.38	2.41	2.33	2.37	7410600
2006-08-01	2.34	2.36	2.27	2.32	8217000
2006-08-02	2.33	2.44	2.33	2.41	5167800
2006-08-03	2.39	2.49	2.38	2.45	6105600
2006-08-04	2.48	2.51	2.40	2.43	4273200
2006-08-07	2.42	2.47	2.39	2.44	2899800
2006-08-08	2.44	2.46	2.37	2.38	3745800
2006-08-09	2.42	2.44	2.36	2.36	3677400
2006-08-10	2.36	2.45	2.36	2.42	3466800
2006-08-11	2.42	2.42	2.32	2.33	3877200
2006-08-14	2.37	2.44	2.30	2.31	6499800
2006-08-15	2.33	2.41	2.32	2.40	4586400
2006-08-16	2.42	2.45	2.38	2.43	3659400
2006-08-17	2.43	2.51	2.41	2.44	6017400
2006-08-18	2.44	2.46	2.42	2.43	3042000
2006-08-21	2.42	2.42	2.37	2.39	3655800
2006-08-22	2.38	2.43	2.36	2.37	2329200
2006-08-23	2.37	2.42	2.32	2.35	3477600
2006-08-24	2.35	2.35	2.30	2.33	3839400
2006-08-25	2.32	2.35	2.28	2.29	2185200
2006-08-28	2.27	2.34	2.27	2.31	2520000
2006-08-29	2.31	2.35	2.29	2.35	2917800
2006-08-30	2.34	2.36	2.30	2.30	2691000
2006-08-31	2.29	2.30	2.25	2.28	3322800
2006-09-01	2.29	2.33	2.27	2.33	3103200
2006-09-05	2.32	2.36	2.31	2.34	2552400
2006-09-06	2.34	2.37	2.31	2.34	3099600
2006-09-07	2.33	2.40	2.31	2.36	3259800
2006-09-08	2.37	2.38	2.34	2.37	2352600
2006-09-11	2.38	2.46	2.35	2.45	5859000
2006-09-12	2.45	2.61	2.44	2.58	13555800
2006-09-13	2.56	2.63	2.56	2.62	10573200
2006-09-14	2.62	2.62	2.53	2.58	6928200
2006-09-15	2.61	2.62	2.54	2.57	3996000
2006-09-18	2.57	2.60	2.56	2.60	5148000
2006-09-19	2.60	2.62	2.55	2.59	3774600
2006-09-20	2.61	2.65	2.60	2.62	3036600
2006-09-21	2.64	2.64	2.51	2.56	3247200
2006-09-22	2.56	2.62	2.55	2.60	3362400
2006-09-25	2.60	2.69	2.60	2.67	5626800
2006-09-26	2.67	2.68	2.61	2.62	3648600
2006-09-27	2.62	2.67	2.62	2.65	3659400
2006-09-28	2.66	2.66	2.63	2.63	3148200
2006-09-29	2.63	2.66	2.62	2.63	2763000
2006-10-02	2.62	2.64	2.59	2.62	3375000
2006-10-03	2.62	2.68	2.61	2.64	2887200
2006-10-04	2.65	2.73	2.64	2.71	8944200
2006-10-05	2.72	2.72	2.69	2.71	3729600
2006-10-06	2.71	2.72	2.69	2.72	2646000
2006-10-09	2.71	2.76	2.71	2.75	3411000
2006-10-10	2.74	2.76	2.71	2.75	2541600
2006-10-11	2.73	2.80	2.55	2.78	29543400
2006-10-12	2.71	2.78	2.71	2.78	8314200
2006-10-13	2.78	2.84	2.77	2.83	5585400
2006-10-16	2.83	2.83	2.77	2.79	3574800
2006-10-17	2.79	2.79	2.67	2.72	4557600
2006-10-18	2.74	2.75	2.70	2.73	3036600
2006-10-19	2.73	2.77	2.72	2.76	4527000
2006-10-20	2.77	2.77	2.74	2.74	4527000
2006-10-23	2.74	2.78	2.72	2.77	4406400
2006-10-24	2.77	2.79	2.76	2.79	4892400
2006-10-25	2.80	2.80	2.75	2.78	4554000
2006-10-26	2.77	3.00	2.68	2.75	17425800
2006-10-27	2.93	3.06	2.91	2.99	29725200
2006-10-30	2.99	3.00	2.96	2.98	9337140
2006-10-31	2.99	3.00	2.86	2.95	12765006
2006-11-01	2.97	2.98	2.88	2.91	6866946
2006-11-02	2.88	2.90	2.85	2.87	5363622
2006-11-03	2.88	2.90	2.83	2.85	5376888
2006-11-06	2.87	2.93	2.85	2.89	3689604
2006-11-07	2.90	2.96	2.90	2.94	5833404
2006-11-08	2.92	2.99	2.92	2.96	4059558
2006-11-09	2.96	2.97	2.89	2.90	3621222
2006-11-10	2.91	2.95	2.88	2.94	4335588
2006-11-13	2.94	3.03	2.94	3.01	8125002
2006-11-14	3.03	3.07	3.01	3.07	5038974
2006-11-15	3.05	3.13	3.05	3.07	5101668
2006-11-16	3.08	3.09	2.99	3.05	4041630
2006-11-17	3.04	3.05	2.99	3.03	4456872
2006-11-20	3.04	3.07	3.01	3.01	4396122
2006-11-21	3.03	3.08	3.00	3.04	3478536
2006-11-22	3.05	3.05	3.02	3.05	1530072
2006-11-24	3.02	3.06	3.02	3.02	1017594
2006-11-27	3.02	3.03	2.94	3.00	7904178
2006-11-28	3.00	3.05	2.95	3.05	6525648
2006-11-29	3.06	3.12	3.04	3.07	4483152
2006-11-30	3.06	3.11	3.03	3.10	6671628
2006-12-01	3.09	3.15	3.06	3.15	8215524
2006-12-04	3.15	3.21	3.14	3.16	5081130
2006-12-05	3.17	3.24	3.15	3.23	6506046
2006-12-06	3.22	3.25	3.18	3.19	4578768
2006-12-07	3.18	3.21	3.14	3.17	3932424
2006-12-08	3.18	3.20	3.11	3.20	5928228
2006-12-11	3.21	3.24	3.21	3.23	4658796
2006-12-12	3.24	3.24	3.11	3.19	5470470
2006-12-13	3.19	3.21	3.12	3.16	4069854
2006-12-14	3.15	3.20	3.14	3.17	2211066
2006-12-15	3.19	3.24	3.17	3.20	6226182
2006-12-18	3.22	3.22	3.16	3.17	3559770
2006-12-19	3.17	3.21	3.14	3.20	4331880
2006-12-20	3.22	3.33	3.20	3.28	6651648
2006-12-21	3.29	3.30	3.21	3.23	3200904
2006-12-22	3.23	3.27	3.16	3.25	2609244
2006-12-26	3.26	3.34	3.25	3.33	3397050
2006-12-27	3.34	3.36	3.30	3.35	2840598
2006-12-28	3.35	3.35	3.30	3.31	3767094
2006-12-29	3.29	3.33	3.28	3.33	3803328
2007-01-03	3.32	3.33	3.26	3.28	11330334
2007-01-04	3.27	3.28	3.22	3.26	4714488
2007-01-05	3.25	3.26	3.16	3.18	5499072
2007-01-08	3.17	3.21	3.11	3.20	5698350
2007-01-09	3.19	3.21	3.17	3.20	3426966
2007-01-10	3.20	3.27	3.14	3.25	4707792
2007-01-11	3.27	3.31	3.25	3.26	3449070
2007-01-12	3.27	3.31	3.25	3.28	3209436
2007-01-16	3.27	3.29	3.23	3.27	4021182
2007-01-17	3.26	3.29	3.26	3.27	3646224
2007-01-18	3.27	3.28	3.22	3.24	2252934
2007-01-19	3.24	3.27	3.20	3.26	2626686
2007-01-22	3.25	3.25	3.19	3.20	3883212
2007-01-23	3.19	3.23	3.17	3.22	4272210
2007-01-24	3.22	3.28	3.22	3.28	2201220
2007-01-25	3.28	3.29	3.22	3.24	3058488
2007-01-26	3.23	3.25	3.12	3.21	5087016
2007-01-29	3.20	3.23	3.16	3.22	3227778
2007-01-30	3.21	3.27	3.21	3.23	3120444
2007-01-31	3.24	3.25	3.20	3.24	2604564
2007-02-01	3.25	3.26	3.21	3.26	3213162
2007-02-02	3.26	3.29	3.23	3.24	4304646
2007-02-05	3.37	3.56	3.30	3.51	24047136
2007-02-06	3.50	3.60	3.49	3.56	7323786
2007-02-07	3.56	3.60	3.53	3.58	4125672
2007-02-08	3.57	3.61	3.54	3.56	2850048
2007-02-09	3.55	3.57	3.46	3.50	3363102
2007-02-12	3.48	3.49	3.41	3.48	5162364
2007-02-13	3.48	3.57	3.48	3.52	2876418
2007-02-14	3.52	3.59	3.51	3.53	3112614
2007-02-15	3.53	3.55	3.51	3.52	2478042
2007-02-16	3.52	3.58	3.52	3.57	2144214
2007-02-20	3.58	3.72	3.57	3.68	5538330
2007-02-21	3.68	3.69	3.58	3.61	4392234
2007-02-22	3.61	3.65	3.51	3.56	4551480
2007-02-23	3.56	3.56	3.51	3.53	3048588
2007-02-26	3.51	3.56	3.47	3.53	4759308
2007-02-27	3.49	3.49	3.37	3.41	11247858
2007-02-28	3.63	3.69	3.58	3.62	29956176
2007-03-01	3.56	3.83	3.45	3.77	16453368
2007-03-02	3.77	3.79	3.71	3.72	10326618
2007-03-05	3.71	3.86	3.67	3.75	10333242
2007-03-06	3.77	3.85	3.76	3.83	9307458
2007-03-07	3.84	3.88	3.81	3.84	5859234
2007-03-08	3.87	3.91	3.85	3.88	8449002
2007-03-09	3.89	3.90	3.82	3.85	6030540
2007-03-12	3.85	3.92	3.85	3.91	3419658
2007-03-13	3.92	3.93	3.85	3.86	7609464
2007-03-14	3.85	3.91	3.78	3.84	6235146
2007-03-15	3.87	3.93	3.86	3.91	6209496
2007-03-16	3.91	3.91	3.82	3.88	5772474
2007-03-19	3.90	3.97	3.89	3.95	5366844
2007-03-20	3.97	4.03	3.95	4.03	3961926
2007-03-21	4.04	4.07	3.96	4.04	4336902
2007-03-22	4.05	4.09	3.97	4.08	5190426
2007-03-23	4.07	4.07	4.02	4.05	4723272
2007-03-26	4.05	4.09	4.04	4.05	6274224
2007-03-27	4.04	4.04	3.96	3.97	8614368
2007-03-28	3.95	4.01	3.88	3.92	5619852
2007-03-29	3.92	3.96	3.87	3.93	3732462
2007-03-30	3.92	3.98	3.89	3.95	3127680
2007-04-02	4.00	4.00	3.88	3.89	6695910
2007-04-03	3.92	3.93	3.87	3.91	8488548
2007-04-04	3.90	3.98	3.90	3.96	5420952
2007-04-05	3.96	3.97	3.90	3.92	2855394
2007-04-09	3.92	3.95	3.87	3.89	3606426
2007-04-10	3.87	3.90	3.87	3.88	3399462
2007-04-11	3.88	3.90	3.79	3.84	5320044
2007-04-12	3.83	3.96	3.79	3.95	7256286
2007-04-13	3.96	3.99	3.91	3.98	5796648
2007-04-16	4.00	4.07	3.98	4.03	5031234
2007-04-17	4.03	4.10	3.99	4.06	5901372
2007-04-18	4.04	4.10	4.00	4.02	4765050
2007-04-19	4.02	4.05	3.97	4.01	3639456
2007-04-20	4.05	4.10	4.00	4.08	5477418
2007-04-23	4.07	4.24	4.06	4.15	10074402
2007-04-24	4.17	4.17	3.92	3.96	12410730
2007-04-25	3.95	4.00	3.92	3.97	6384132
2007-04-26	3.97	4.08	3.95	4.04	10458288
2007-04-27	3.95	4.32	3.95	4.27	15708150
2007-04-30	4.28	4.41	4.20	4.21	13714596
2007-05-01	4.24	4.25	4.08	4.25	8045316
2007-05-02	4.24	4.40	4.23	4.39	8361540
2007-05-03	4.39	4.40	4.27	4.36	7250652
2007-05-04	4.35	4.52	4.35	4.50	7855398
2007-05-07	4.51	4.52	4.39	4.43	7127316
2007-05-08	4.40	4.45	4.36	4.44	4978152
2007-05-09	4.41	4.50	4.40	4.46	4507254
2007-05-10	4.43	4.48	4.37	4.42	5998194
2007-05-11	4.45	4.52	4.43	4.48	3324132
2007-05-14	4.49	4.51	4.41	4.44	4966758
2007-05-15	4.43	4.49	4.38	4.42	4702716
2007-05-16	4.46	4.54	4.38	4.44	5536602
2007-05-17	4.44	4.55	4.41	4.47	3933000
2007-05-18	4.47	4.53	4.44	4.51	3543030
2007-05-21	4.53	4.66	4.52	4.65	4342320
2007-05-22	4.66	4.74	4.62	4.72	5308632
2007-05-23	4.71	4.75	4.61	4.68	3764178
2007-05-24	4.65	4.74	4.57	4.58	4534038
2007-05-25	4.59	4.68	4.56	4.61	2765538
2007-05-29	4.64	4.74	4.62	4.73	3748842
2007-05-30	4.71	4.91	4.65	4.83	8504496
2007-05-31	4.83	4.90	4.82	4.88	5743512
2007-06-01	4.91	4.94	4.88	4.90	4988016
2007-06-04	4.93	4.95	4.85	4.91	8036874
2007-06-05	4.91	4.96	4.87	4.92	5048370
2007-06-06	4.91	5.06	4.85	5.00	8918586
2007-06-07	4.97	5.14	4.97	5.04	16477830
2007-06-08	5.03	5.19	4.92	5.19	12738078
2007-06-11	5.19	5.27	5.12	5.20	7510770
2007-06-12	5.18	5.26	5.09	5.14	8099766
2007-06-13	5.18	5.22	5.08	5.16	8314704
2007-06-14	5.17	5.24	5.11	5.13	8224812
2007-06-15	5.21	5.23	5.14	5.20	6494868
2007-06-18	5.24	5.38	5.20	5.36	6930792
2007-06-19	5.36	5.43	5.26	5.39	5946066
2007-06-20	5.39	5.42	5.24	5.26	5707440
2007-06-21	5.26	5.31	5.15	5.28	7261902
2007-06-22	5.28	5.29	5.18	5.22	10106154
2007-06-25	5.19	5.27	5.15	5.21	6060366
2007-06-26	5.23	5.34	5.20	5.29	6171264
2007-06-27	5.28	5.49	5.18	5.47	9423918
2007-06-28	5.49	5.62	5.42	5.53	8959482
2007-06-29	5.62	5.69	5.56	5.61	7552782
2007-07-02	5.62	5.65	5.59	5.61	7431030
2007-07-03	5.61	5.61	5.54	5.55	3500748
2007-07-05	5.57	5.65	5.50	5.65	6862230
2007-07-06	5.64	5.79	5.62	5.77	5027274
2007-07-09	5.78	5.82	5.72	5.76	6103728
2007-07-10	5.73	5.90	5.69	5.83	7849260
2007-07-11	5.81	5.84	5.45	5.48	15448968
2007-07-12	5.48	5.71	5.48	5.69	10742184
2007-07-13	5.70	5.73	5.55	5.65	6097068
2007-07-16	5.64	5.66	5.53	5.57	6297966
2007-07-17	5.59	5.78	5.56	5.73	5639274
2007-07-18	5.70	5.74	5.62	5.73	4532184
2007-07-19	5.76	5.91	5.76	5.89	6056586
2007-07-20	5.88	5.90	5.71	5.84	7825266
2007-07-23	5.85	5.98	5.84	5.89	7219620
2007-07-24	5.88	5.91	5.62	5.65	7355196
2007-07-25	5.67	5.68	5.37	5.51	13753404
2007-07-26	5.42	5.44	5.09	5.25	19144692
2007-07-27	5.56	6.11	5.56	5.99	29584854
2007-07-30	6.02	6.17	5.78	5.96	13829040
2007-07-31	6.14	6.14	5.72	5.73	11931894
2007-08-01	5.73	5.83	5.56	5.83	10720170
2007-08-02	5.73	5.86	5.70	5.85	7131168
2007-08-03	5.86	5.94	5.56	5.56	8508438
2007-08-06	5.65	5.96	5.53	5.93	14544972
2007-08-07	5.93	6.22	5.84	6.17	13776534
2007-08-08	6.23	6.31	6.04	6.18	13496166
2007-08-09	6.07	6.11	5.28	5.52	27919980
2007-08-10	5.32	5.40	5.06	5.28	22561578
2007-08-13	5.50	5.68	5.40	5.48	16951032
2007-08-14	5.45	5.58	5.07	5.11	15434496
2007-08-15	5.06	5.14	4.86	4.88	15659838
2007-08-16	4.83	4.98	4.64	4.96	14751774
2007-08-17	5.12	5.33	4.83	4.96	13347864
2007-08-20	5.01	5.16	4.97	5.12	6025572
2007-08-21	5.16	5.40	5.16	5.17	8700984
2007-08-22	5.24	5.36	5.17	5.35	9333108
2007-08-23	5.39	5.44	5.11	5.14	6883038
2007-08-24	5.12	5.35	5.08	5.35	8216838
2007-08-27	5.35	5.37	5.21	5.23	4131558
2007-08-28	5.17	5.22	5.00	5.00	6059736
2007-08-29	5.07	5.20	5.02	5.18	6288084
2007-08-30	5.12	5.18	5.05	5.09	6933852
2007-08-31	5.17	5.30	5.09	5.23	6691194
2007-09-04	5.27	5.28	5.10	5.25	5655906
2007-09-05	5.21	5.32	5.11	5.29	10545840
2007-09-06	5.31	5.38	5.15	5.26	4925250
2007-09-07	5.15	5.24	5.05	5.08	5842404
2007-09-10	5.12	5.14	4.99	5.06	7659594
2007-09-11	5.10	5.27	4.96	5.25	9553302
2007-09-12	5.26	5.36	5.13	5.25	5840262
2007-09-13	5.26	5.36	5.12	5.26	5979708
2007-09-14	5.20	5.33	5.16	5.27	3900708
2007-09-17	5.26	5.43	5.19	5.37	7933482
2007-09-18	5.40	5.81	5.37	5.81	11367414
2007-09-19	5.81	6.05	5.61	5.73	8302626
2007-09-20	5.73	5.82	5.62	5.81	7456716
2007-09-21	5.86	6.13	5.84	6.03	14001570
2007-09-24	6.06	6.18	5.98	6.10	7232868
2007-09-25	6.04	6.09	5.92	6.05	7268130
2007-09-26	6.05	6.08	5.86	5.95	7006446
2007-09-27	6.00	6.17	5.93	6.10	7138080
2007-09-28	6.09	6.26	6.07	6.10	5622282
2007-10-01	6.17	6.30	5.95	6.29	10358334
2007-10-02	6.33	6.47	6.26	6.41	7412904
2007-10-03	6.35	6.38	6.16	6.22	5496156
2007-10-04	6.25	6.33	6.14	6.32	3702276
2007-10-05	6.41	6.47	6.34	6.38	2949606
2007-10-08	6.38	6.44	6.27	6.37	2997540
2007-10-09	6.40	6.48	6.18	6.26	6369408
2007-10-10	6.25	6.36	6.16	6.31	4058802
2007-10-11	6.33	6.36	6.04	6.13	6339456
2007-10-12	6.15	6.24	6.09	6.15	5129856
2007-10-15	6.18	6.39	6.15	6.17	4894884
2007-10-16	6.16	6.16	6.02	6.03	4669776
2007-10-17	6.11	6.21	6.03	6.07	4626054
2007-10-18	6.03	6.22	5.88	6.20	9842076
2007-10-19	6.19	6.24	6.00	6.00	7935876
2007-10-22	5.95	6.65	5.88	6.58	16522056
2007-10-23	6.62	6.71	6.33	6.47	9212562
2007-10-24	6.44	6.60	6.26	6.45	12135852
2007-10-25	6.44	6.62	6.27	6.28	13814370
2007-10-26	7.29	8.04	7.29	8.01	33866478
2007-10-29	8.11	8.21	7.81	8.10	13599432
2007-10-30	8.05	8.15	7.84	7.85	8884674
2007-10-31	7.94	7.98	7.63	7.77	11082546
2007-11-01	7.61	7.79	7.31	7.36	9813510
2007-11-02	7.48	7.61	7.24	7.56	8263350
2007-11-05	7.48	7.69	7.37	7.62	6267042
2007-11-06	7.62	7.81	7.39	7.75	6440868
2007-11-07	7.64	7.83	7.42	7.44	7814880
2007-11-08	7.47	7.55	6.96	7.43	10244358
2007-11-09	7.27	7.27	6.82	6.89	12222900
2007-11-12	6.82	6.95	6.35	6.37	16104618
2007-11-13	6.51	7.37	6.51	7.25	19305936
2007-11-14	7.35	7.55	6.99	6.99	10572624
2007-11-15	6.92	7.17	6.89	7.06	6240204
2007-11-16	7.08	7.22	6.93	7.16	7174206
2007-11-19	7.16	7.22	6.61	6.71	7671330
2007-11-20	6.78	7.07	6.73	6.88	6763716
2007-11-21	6.71	7.15	6.61	7.00	6078888
2007-11-23	7.11	7.41	7.09	7.33	3714570
2007-11-26	7.40	7.54	7.27	7.40	6860412
2007-11-27	7.61	8.26	7.59	7.99	23050098
2007-11-28	8.06	8.36	7.87	8.10	13868928
2007-11-29	8.03	8.17	7.89	7.92	7380900
2007-11-30	8.11	8.34	7.96	8.01	6256728
2007-12-03	8.16	8.61	8.07	8.56	11660760
2007-12-04	8.45	8.56	8.30	8.51	8354448
2007-12-05	8.54	8.74	8.35	8.53	9558270
2007-12-06	8.59	8.87	8.58	8.86	11751750
2007-12-07	8.88	8.92	8.65	8.72	7944030
2007-12-10	8.78	8.89	8.74	8.81	5216742
2007-12-11	8.96	9.01	8.45	8.56	8541756
2007-12-12	8.74	8.83	8.31	8.50	7737444
2007-12-13	8.45	8.53	8.19	8.51	5762448
2007-12-14	8.37	8.58	8.29	8.53	4594194
2007-12-17	8.57	8.99	8.56	8.77	10530630
2007-12-18	8.97	8.97	8.38	8.66	10149948
2007-12-19	8.68	8.80	8.57	8.69	3995964
2007-12-20	8.77	8.84	8.54	8.80	5250330
2007-12-21	8.94	9.14	8.86	9.09	8574174
2007-12-24	9.15	9.17	8.95	9.15	2259900
2007-12-26	9.06	9.21	9.00	9.16	3119508
2007-12-27	9.11	9.25	9.03	9.06	5493798
2007-12-28	9.08	9.21	8.78	8.90	4503510
2007-12-31	8.84	8.84	8.60	8.61	4278384
2008-01-02	8.36	8.56	8.20	8.55	10569798
2008-01-03	8.56	8.72	8.21	8.31	7934580
2008-01-04	8.16	8.18	7.69	7.89	12246318
2008-01-07	7.89	7.94	7.26	7.38	17199900
2008-01-08	7.33	7.55	7.19	7.35	12586608
2008-01-09	7.32	7.87	7.16	7.85	14793948
2008-01-10	7.72	8.24	7.69	8.14	13886226
2008-01-11	8.06	8.07	7.21	7.21	18778086
2008-01-14	7.36	7.71	7.36	7.63	14799798
2008-01-15	7.43	7.49	6.97	7.21	14668632
2008-01-16	7.05	7.40	6.88	7.10	17003178
2008-01-17	7.00	7.22	6.63	6.66	13509738
2008-01-18	6.73	7.05	6.67	6.82	17421624
2008-01-22	6.35	7.26	6.29	7.14	12669462
2008-01-23	6.83	7.14	6.17	7.04	32586408
2008-01-24	7.18	7.66	7.08	7.31	15328566
2008-01-25	7.28	7.31	6.56	6.70	13906314
2008-01-28	6.62	6.70	6.28	6.58	10765926
2008-01-29	6.74	6.89	6.55	6.66	11543184
2008-01-30	6.59	6.77	6.45	6.52	18041904
2008-01-31	6.39	6.81	6.34	6.74	16716888
2008-02-01	6.65	6.88	6.59	6.78	8715492
2008-02-04	6.60	6.91	6.60	6.63	7632504
2008-02-05	6.47	6.63	6.30	6.34	14120064
2008-02-06	6.41	6.56	5.99	6.06	13699602
2008-02-07	6.00	6.55	5.90	6.46	15915978
2008-02-08	6.42	6.66	6.27	6.36	10053630
2008-02-11	6.33	6.50	6.22	6.37	7723764
2008-02-12	6.39	6.79	6.33	6.44	12034944
2008-02-13	6.51	6.80	6.46	6.75	8679744
2008-02-14	6.83	6.83	6.37	6.41	8472600
2008-02-15	6.35	6.42	6.13	6.35	9058914
2008-02-19	6.60	6.72	6.58	6.62	12974148
2008-02-20	6.51	6.92	6.48	6.89	11119752
2008-02-21	6.95	7.10	6.72	6.78	9404118
2008-02-22	6.83	6.88	6.53	6.72	9507204
2008-02-25	6.73	6.92	6.58	6.86	7855686
2008-02-26	6.84	7.22	6.79	7.10	10752642
2008-02-27	6.97	7.22	6.96	7.07	11611224
2008-02-28	7.12	7.16	6.97	7.03	19347912
2008-02-29	6.55	6.77	6.07	6.15	85526406
2008-03-03	6.06	6.13	5.73	5.87	27744354
2008-03-04	5.88	6.02	5.64	5.92	24117048
2008-03-05	5.96	5.99	5.78	5.85	15070662
2008-03-06	5.78	5.82	5.55	5.56	15834006
2008-03-07	5.40	5.64	5.33	5.53	25218972
2008-03-10	5.45	5.48	5.08	5.08	16845588
2008-03-11	5.27	5.42	4.99	5.41	26073072
2008-03-12	5.40	5.63	5.29	5.46	17590392
2008-03-13	5.37	5.86	5.26	5.79	19049634
2008-03-14	6.00	6.00	5.53	5.72	14804478
2008-03-17	5.55	5.61	5.36	5.40	15641118
2008-03-18	5.61	5.86	5.59	5.85	17027676
2008-03-19	5.83	6.04	5.56	5.56	12949038
2008-03-20	5.67	5.91	5.58	5.88	15482808
2008-03-24	5.89	6.29	5.89	6.15	14618214
2008-03-25	6.20	6.26	5.99	6.15	13266990
2008-03-26	6.06	6.14	5.99	6.02	10167552
2008-03-27	6.05	6.11	5.86	5.88	7526412
2008-03-28	5.85	5.91	5.74	5.81	8433702
2008-03-31	5.76	6.01	5.73	5.99	11637108
2008-04-01	6.16	6.29	6.06	6.20	11454966
2008-04-02	6.22	6.36	6.08	6.30	11207034
2008-04-03	6.22	6.44	6.15	6.28	9598032
2008-04-04	6.35	6.47	6.12	6.36	7844724
2008-04-07	6.44	6.58	6.35	6.38	8861004
2008-04-08	6.35	6.42	6.22	6.31	11568366
2008-04-09	6.30	6.42	6.12	6.18	9094428
2008-04-10	6.15	6.38	6.03	6.30	7767594
2008-04-11	6.22	6.39	6.07	6.14	7894980
2008-04-14	6.15	6.30	6.07	6.19	3812994
2008-04-15	6.01	6.16	5.84	5.93	18932778
2008-04-16	6.03	6.43	5.99	6.41	14247450
2008-04-17	6.27	6.85	6.26	6.76	19676322
2008-04-18	6.83	7.09	6.83	7.03	17022204
2008-04-21	7.04	7.21	6.69	6.79	14840712
2008-04-22	6.72	6.78	6.40	6.51	16651566
2008-04-23	6.55	6.63	6.37	6.45	14077062
2008-04-24	6.44	6.71	6.31	6.53	23502420
2008-04-25	7.50	7.94	7.34	7.93	43968600
2008-04-28	7.94	8.14	7.77	7.80	20147022
2008-04-29	7.80	7.98	7.73	7.79	8367894
2008-04-30	7.89	7.89	7.59	7.67	10071918
2008-05-01	7.65	7.99	7.60	7.97	8875926
2008-05-02	8.05	8.09	7.83	7.91	6410988
2008-05-05	7.76	7.99	7.74	7.77	5273118
2008-05-06	7.75	7.97	7.64	7.93	5851584
2008-05-07	7.90	7.94	7.62	7.65	6648570
2008-05-08	7.64	7.71	7.42	7.58	7236054
2008-05-09	7.55	7.61	7.42	7.50	6615126
2008-05-12	7.59	7.88	7.52	7.83	7249860
2008-05-13	7.91	8.00	7.74	7.90	6378300
2008-05-14	7.94	8.13	7.75	7.78	7095546
2008-05-15	7.80	7.87	7.69	7.84	4476276
2008-05-16	7.93	7.93	7.67	7.82	3803670
2008-05-19	7.79	7.94	7.66	7.69	2688552
2008-05-20	7.69	7.83	7.53	7.61	4051908
2008-05-21	7.65	7.70	7.24	7.28	8007462
2008-05-22	7.28	7.50	7.28	7.38	6766218
2008-05-23	7.34	7.34	7.12	7.27	5794218
2008-05-27	7.27	7.56	7.27	7.47	5342814
2008-05-28	7.51	7.72	7.42	7.71	5554152
2008-05-29	7.71	7.92	7.62	7.67	7284366
2008-05-30	7.67	7.71	7.54	7.60	4140954
2008-06-02	7.58	7.59	7.29	7.40	4353192
2008-06-03	7.44	7.78	7.42	7.61	10459296
2008-06-04	7.56	7.59	7.35	7.54	6561468
2008-06-05	7.49	7.63	7.40	7.43	6530112
2008-06-06	7.36	7.41	7.13	7.13	7175538
2008-06-09	7.16	7.19	7.00	7.07	6803352
2008-06-10	7.02	7.13	6.90	7.10	5906970
2008-06-11	7.07	7.26	6.81	6.82	8058996
2008-06-12	6.86	7.11	6.74	6.83	5865552
2008-06-13	6.90	7.16	6.87	7.16	7267230
2008-06-16	7.16	7.57	7.15	7.46	10839528
2008-06-17	7.52	7.57	7.42	7.48	6065694
2008-06-18	7.49	7.63	7.39	7.47	6623262
2008-06-19	7.47	7.61	7.35	7.59	5352894
2008-06-20	7.49	7.76	7.48	7.75	11131704
2008-06-23	7.83	8.05	7.77	7.87	9590328
2008-06-24	7.78	7.90	7.62	7.70	6869574
2008-06-25	7.89	8.04	7.74	7.89	15049962
2008-06-26	7.81	7.83	7.56	7.64	8790480
2008-06-27	7.60	7.72	7.39	7.65	13255002
2008-06-30	7.73	7.87	7.67	7.73	10158966
2008-07-01	7.53	7.71	7.24	7.64	11546820
2008-07-02	7.74	7.77	7.28	7.30	8286876
2008-07-03	7.29	7.47	7.07	7.28	4944312
2008-07-07	7.41	7.44	7.01	7.13	10499094
2008-07-08	7.09	7.38	6.95	7.35	12423078
2008-07-09	7.33	7.33	7.11	7.12	6234372
2008-07-10	7.06	7.15	6.79	6.85	11723958
2008-07-11	6.78	7.04	6.06	6.27	30686886
2008-07-14	6.50	6.50	5.94	6.19	18418500
2008-07-15	6.11	6.25	5.89	6.09	11431026
2008-07-16	6.16	6.63	6.11	6.60	17286696
2008-07-17	6.63	6.89	6.36	6.69	16220790
2008-07-18	6.69	6.74	6.28	6.33	9937008
2008-07-21	6.36	6.48	6.18	6.37	8311860
2008-07-22	6.20	6.84	6.20	6.73	11874906
2008-07-23	6.72	7.13	6.59	7.02	18836658
2008-07-24	7.02	7.14	6.61	6.64	9781470
2008-07-25	6.62	6.80	6.50	6.57	8544492
2008-07-28	6.56	6.57	6.33	6.34	10132110
2008-07-29	6.34	6.64	6.28	6.55	9674640
2008-07-30	6.63	6.69	6.30	6.37	10708596
2008-07-31	6.25	6.35	6.22	6.28	9828018
2008-08-01	6.11	6.22	5.83	5.86	17632242
2008-08-04	5.83	6.01	5.67	5.98	14354622
2008-08-05	6.10	6.38	6.03	6.30	15897258
2008-08-06	6.28	6.30	6.00	6.22	9571680
2008-08-07	5.95	6.44	5.95	6.40	39823974
2008-08-08	6.16	6.77	6.02	6.76	36905796
2008-08-11	6.60	7.05	6.60	6.87	13065642
2008-08-12	6.87	7.09	6.70	6.74	9240624
2008-08-13	6.72	6.93	6.65	6.87	8168868
2008-08-14	6.78	7.02	6.70	6.96	7089804
2008-08-15	7.05	7.11	6.89	6.95	9975042
2008-08-18	6.95	6.95	6.58	6.67	10049814
2008-08-19	6.61	6.65	6.39	6.47	10436904
2008-08-20	6.58	6.59	6.34	6.41	6633864
2008-08-21	6.33	6.50	6.33	6.41	5561982
2008-08-22	6.45	6.62	6.38	6.53	6249438
2008-08-25	6.51	6.51	6.18	6.21	10366614
2008-08-26	6.17	6.17	5.96	6.09	10430982
2008-08-27	6.08	6.14	5.92	6.10	9378018
2008-08-28	6.19	6.31	6.10	6.28	6674364
2008-08-29	6.23	6.42	6.22	6.32	9090756
2008-09-02	6.38	6.58	6.36	6.49	13707306
2008-09-03	6.50	6.63	6.31	6.43	8007552
2008-09-04	6.35	6.41	6.11	6.21	9010188
2008-09-05	6.13	6.30	6.01	6.22	8195310
2008-09-08	6.42	6.47	6.04	6.27	9844992
2008-09-09	6.25	6.39	6.08	6.10	15739524
2008-09-10	6.17	6.40	6.01	6.33	10934406
2008-09-11	6.17	6.36	6.12	6.34	10267434
2008-09-12	6.24	6.31	6.13	6.27	6454512
2008-09-15	6.08	6.43	6.01	6.19	10080234
2008-09-16	6.09	6.53	6.05	6.45	11415420
2008-09-17	6.30	6.37	5.65	5.72	18988110
2008-09-18	5.73	5.98	5.51	5.89	15848352
2008-09-19	6.38	6.78	6.19	6.51	21603942
2008-09-22	6.43	6.49	6.14	6.19	8135802
2008-09-23	6.28	6.35	5.95	6.04	10304262
2008-09-24	6.04	6.19	5.80	5.85	7474482
2008-09-25	5.88	6.17	5.85	6.07	7504380
2008-09-26	5.90	6.12	5.78	6.08	4597668
2008-09-29	5.90	5.94	5.36	5.52	11285316
2008-09-30	5.57	5.83	5.49	5.78	7772022
2008-10-01	5.55	5.78	5.50	5.70	6057936
2008-10-02	5.65	5.70	5.21	5.31	8490402
2008-10-03	5.37	5.49	4.92	4.95	14568552
2008-10-06	4.64	5.00	4.46	4.97	19583208
2008-10-07	5.01	5.13	4.58	4.59	8474994
2008-10-08	4.42	4.71	4.14	4.35	22302468
2008-10-09	4.33	4.56	4.22	4.28	19680858
2008-10-10	4.28	5.56	4.28	5.25	41271660
2008-10-13	5.50	5.77	5.25	5.41	17850420
2008-10-14	5.50	5.61	5.02	5.06	14340744
2008-10-15	4.93	5.12	4.77	4.79	18028854
2008-10-16	4.83	5.37	4.56	5.29	15525450
2008-10-17	5.05	5.53	4.95	5.25	11197278
2008-10-20	5.36	5.52	5.06	5.26	8728596
2008-10-21	5.21	5.49	5.15	5.18	10649772
2008-10-22	5.11	5.14	4.52	4.65	14854572
2008-10-23	4.64	4.78	4.15	4.36	21334878
2008-10-24	3.67	4.28	3.65	4.10	20410272
2008-10-27	4.04	4.44	3.97	4.12	17330112
2008-10-28	4.28	4.30	3.70	3.99	24217110
2008-10-29	4.05	4.22	3.93	4.04	20013156
2008-10-30	4.18	4.31	4.02	4.31	15361794
2008-10-31	4.28	4.85	4.22	4.71	14857056
2008-11-03	4.71	4.80	4.42	4.48	11780190
2008-11-04	4.71	4.80	4.52	4.67	10564398
2008-11-05	4.61	4.73	4.41	4.45	9668844
2008-11-06	4.38	4.46	4.15	4.22	10397610
2008-11-07	4.28	4.39	3.91	4.02	9549720
2008-11-10	4.66	4.66	3.80	3.87	10448352
2008-11-11	3.82	3.87	3.64	3.78	11641878
2008-11-12	3.67	3.72	3.47	3.48	11875842
2008-11-13	3.49	3.61	3.08	3.56	22718934
2008-11-14	3.49	3.62	3.31	3.37	13711644
2008-11-17	3.34	3.42	3.20	3.20	9526626
2008-11-18	3.19	3.21	2.61	2.78	35303292
2008-11-19	2.78	2.91	2.67	2.68	24153768
2008-11-20	2.63	2.99	2.57	2.68	23828562
2008-11-21	2.74	3.04	2.66	3.00	21869100
2008-11-24	3.05	3.35	3.01	3.13	17227188
2008-11-25	3.22	3.25	2.99	3.16	13847202
2008-11-26	3.06	3.53	3.03	3.44	12932928
2008-11-28	3.35	3.41	3.25	3.31	4436766
2008-12-01	3.28	3.29	2.90	2.91	15552108
2008-12-02	2.96	3.15	2.86	3.10	12794094
2008-12-03	3.01	3.27	2.95	3.24	11164140
2008-12-04	3.19	3.68	2.95	3.48	23296608
2008-12-05	3.40	3.83	3.34	3.83	14871258
2008-12-08	3.94	4.39	3.93	4.35	19383714
2008-12-09	4.28	4.49	4.01	4.02	15971454
2008-12-10	4.10	4.19	3.91	4.02	15281694
2008-12-11	3.95	3.98	3.54	3.60	18463320
2008-12-12	3.49	3.73	3.40	3.69	11131236
2008-12-15	3.72	3.86	3.37	3.45	10716030
2008-12-16	3.53	3.75	3.42	3.73	14152158
2008-12-17	3.66	3.98	3.59	3.92	12582774
2008-12-18	4.07	4.11	3.87	4.07	14970492
2008-12-19	4.19	4.25	4.06	4.22	14437242
2008-12-22	4.18	4.24	4.05	4.22	11276244
2008-12-23	4.21	4.32	4.14	4.22	9470646
2008-12-24	4.22	4.25	4.09	4.20	4141692
2008-12-26	4.33	4.38	4.18	4.29	2920914
2008-12-29	4.36	4.38	4.15	4.25	7662996
2008-12-30	4.30	4.40	4.23	4.38	9979650
2008-12-31	4.39	4.49	4.37	4.44	5387526
2009-01-02	4.42	4.69	4.38	4.66	5964354
2009-01-05	4.65	4.65	4.43	4.52	9250992
2009-01-06	4.60	4.77	4.52	4.62	9915138
2009-01-07	4.51	4.59	4.23	4.28	13489542
2009-01-08	4.15	4.27	4.04	4.21	11936646
2009-01-09	4.22	4.22	3.95	3.97	5478084
2009-01-12	3.97	3.97	3.49	3.57	30587058
2009-01-13	3.60	3.75	3.53	3.61	15192486
2009-01-14	3.52	3.58	3.17	3.26	34959078
2009-01-15	3.26	3.38	3.06	3.26	17731494
2009-01-16	3.33	3.38	3.18	3.36	10132704
2009-01-20	3.32	3.33	3.01	3.02	9882954
2009-01-21	3.05	3.14	2.87	3.14	12019644
2009-01-22	3.05	3.15	2.96	3.05	8284788
2009-01-23	2.98	3.12	2.90	3.05	7659396
2009-01-26	3.03	3.17	2.96	3.04	7562898
2009-01-27	3.03	3.10	3.00	3.04	5190588
2009-01-28	3.10	3.31	3.10	3.24	12768750
2009-01-29	3.18	3.22	2.95	2.98	11150658
2009-01-30	3.02	3.03	2.84	2.90	10061964
2009-02-02	2.86	2.97	2.82	2.90	10053630
2009-02-03	2.93	3.10	2.89	3.05	9977598
2009-02-04	3.05	3.14	2.91	2.94	7370514
2009-02-05	2.93	3.05	2.84	3.02	7701102
2009-02-06	3.01	3.21	3.01	3.14	6850440
2009-02-09	3.12	3.23	3.05	3.08	7286328
2009-02-10	3.05	3.21	2.97	2.99	9203418
2009-02-11	3.02	3.05	2.90	2.94	6043914
2009-02-12	2.91	3.08	2.91	3.06	9082692
2009-02-13	3.06	3.11	3.01	3.04	4861800
2009-02-17	2.91	2.99	2.84	2.88	12390840
2009-02-18	2.92	3.04	2.91	2.99	10596870
2009-02-19	3.02	3.13	3.02	3.06	9610956
2009-02-20	3.00	3.21	3.00	3.20	14933646
2009-02-23	3.24	3.24	3.01	3.07	13148172
2009-02-24	3.07	3.19	3.02	3.17	10996794
2009-02-25	3.15	3.17	3.04	3.08	11174760
2009-02-26	3.08	3.15	2.94	2.94	28978128
2009-02-27	2.54	2.56	2.24	2.29	81069696
2009-03-02	2.22	2.29	2.07	2.10	29528352
2009-03-03	2.23	2.31	2.11	2.14	29839302
2009-03-04	2.14	2.30	2.14	2.26	18275922
2009-03-05	2.23	2.26	2.16	2.18	14238774
2009-03-06	2.20	2.23	2.12	2.22	9203274
2009-03-09	2.17	2.24	2.16	2.19	11477358
2009-03-10	2.17	2.41	2.17	2.38	15395310
2009-03-11	2.40	2.47	2.34	2.42	12134772
2009-03-12	2.41	2.51	2.36	2.50	9883296
2009-03-13	2.53	2.56	2.45	2.53	9527130
2009-03-16	2.55	2.55	2.46	2.47	8982666
2009-03-17	2.48	2.65	2.42	2.64	11518776
2009-03-18	2.63	2.82	2.60	2.78	12332088
2009-03-19	2.82	2.87	2.76	2.81	9251964
2009-03-20	2.84	2.84	2.65	2.68	10763514
2009-03-23	2.56	2.82	2.50	2.81	31758876
2009-03-24	2.76	2.88	2.71	2.77	11616984
2009-03-25	2.77	2.99	2.77	2.92	22600566
2009-03-26	2.98	3.25	2.98	3.21	20818746
2009-03-27	3.04	3.11	2.92	2.96	18711108
2009-03-30	2.89	2.93	2.79	2.91	9582840
2009-03-31	2.98	3.04	2.91	2.95	12213144
2009-04-01	2.92	3.09	2.88	3.05	11275056
2009-04-02	3.17	3.36	3.12	3.16	18588060
2009-04-03	3.16	3.30	3.12	3.28	7638372
2009-04-06	3.04	3.24	3.04	3.24	16353630
2009-04-07	3.18	3.30	3.14	3.18	10934190
2009-04-08	3.24	3.33	3.23	3.32	8394858
2009-04-09	3.39	3.58	3.39	3.58	11347758
2009-04-13	3.55	3.57	3.47	3.55	8397270
2009-04-14	3.47	3.51	3.41	3.47	8270154
2009-04-15	3.45	3.46	3.26	3.29	15491052
2009-04-16	3.39	3.50	3.32	3.46	17212662
2009-04-17	3.47	3.73	3.46	3.68	15475950
2009-04-20	3.54	3.60	3.37	3.40	13618278
2009-04-21	3.38	3.53	3.36	3.49	15140466
2009-04-22	3.47	3.66	3.39	3.52	16589754
2009-04-23	3.52	3.64	3.43	3.54	23379336
2009-04-24	3.42	3.55	3.26	3.30	33616998
2009-04-27	3.28	3.29	3.15	3.18	21895380
2009-04-28	3.14	3.20	3.13	3.18	18589860
2009-04-29	3.21	3.27	3.15	3.18	20779416
2009-04-30	3.21	3.26	3.14	3.14	18209574
2009-05-01	3.12	3.21	3.08	3.12	10411020
2009-05-04	3.15	3.29	3.14	3.28	10324116
2009-05-05	3.27	3.41	3.26	3.40	12293604
2009-05-06	3.44	3.50	3.29	3.36	9957474
2009-05-07	3.43	3.43	3.20	3.23	8744796
2009-05-08	3.26	3.31	3.20	3.28	11310840
2009-05-11	3.21	3.23	3.14	3.16	8378424
2009-05-12	3.19	3.21	2.98	3.05	8807058
2009-05-13	2.98	2.98	2.77	2.77	19587168
2009-05-14	2.80	2.92	2.74	2.83	10435518
2009-05-15	2.76	2.85	2.71	2.71	12766752
2009-05-18	2.78	2.81	2.72	2.78	15152976
2009-05-19	2.79	2.83	2.74	2.76	13919958
2009-05-20	2.80	2.96	2.78	2.88	15594174
2009-05-21	2.76	2.92	2.76	2.78	12420684
2009-05-22	2.80	2.85	2.76	2.79	10702044
2009-05-26	2.79	2.96	2.73	2.92	10285092
2009-05-27	2.89	3.07	2.87	3.01	16795980
2009-05-28	3.01	3.17	3.01	3.15	14831370
2009-05-29	3.15	3.23	3.14	3.22	12596868
2009-06-01	3.23	3.49	3.22	3.46	19134252
2009-06-02	3.45	3.47	3.38	3.44	8842212
2009-06-03	3.43	3.45	3.36	3.43	7492878
2009-06-04	3.46	3.60	3.36	3.59	12064986
2009-06-05	3.59	3.70	3.50	3.54	10374426
2009-06-08	3.50	3.65	3.50	3.62	8982882
2009-06-09	3.65	3.81	3.60	3.79	10887822
2009-06-10	3.81	3.88	3.78	3.88	14919912
2009-06-11	3.88	4.08	3.88	3.98	18521190
2009-06-12	3.97	3.98	3.91	3.97	8402184
2009-06-15	3.83	3.89	3.77	3.82	10736604
2009-06-16	3.87	3.93	3.72	3.74	13299714
2009-06-17	3.71	3.85	3.69	3.78	10953234
2009-06-18	3.81	3.84	3.72	3.75	6956568
2009-06-19	3.83	3.93	3.81	3.84	10044900
2009-06-22	3.94	3.99	3.79	3.82	10614510
2009-06-23	3.88	3.88	3.71	3.76	8308890
2009-06-24	3.90	3.90	3.74	3.78	5892822
2009-06-25	3.77	4.00	3.77	3.99	8592804
2009-06-26	3.95	4.13	3.95	4.11	9605358
2009-06-29	4.10	4.13	3.90	3.90	10608786
2009-06-30	3.93	4.02	3.86	3.90	7942590
2009-07-01	3.96	3.99	3.91	3.98	12718854
2009-07-02	3.92	3.98	3.79	3.79	7024338
2009-07-06	3.79	3.79	3.62	3.71	6695010
2009-07-07	3.73	3.79	3.58	3.58	6054228
2009-07-08	3.61	3.63	3.51	3.60	5088078
2009-07-09	3.63	3.66	3.52	3.56	7606332
2009-07-10	3.54	3.66	3.50	3.63	5520168
2009-07-13	3.62	3.67	3.50	3.64	9932868
2009-07-14	3.65	3.74	3.61	3.69	6034338
2009-07-15	3.77	3.90	3.73	3.89	10568718
2009-07-16	3.87	3.95	3.81	3.94	7495794
2009-07-17	3.95	3.99	3.86	3.88	8524440
2009-07-20	3.91	4.06	3.91	4.01	8553276
2009-07-21	4.07	4.17	3.94	4.02	11223180
2009-07-22	4.01	4.14	3.98	4.10	15542316
2009-07-23	4.11	4.35	4.08	4.29	20725110
2009-07-24	3.72	3.92	3.64	3.85	43801776
2009-07-27	3.85	3.86	3.75	3.84	13608072
2009-07-28	3.80	3.83	3.69	3.77	12595266
2009-07-29	3.76	3.87	3.75	3.79	9813204
2009-07-30	3.85	3.89	3.75	3.75	11708316
2009-07-31	3.75	3.82	3.71	3.76	4845366
2009-08-03	3.79	3.83	3.72	3.80	6828444
2009-08-04	3.76	3.80	3.70	3.74	9821898
2009-08-05	3.73	3.77	3.55	3.58	17601678
2009-08-06	3.59	3.68	3.55	3.66	8789904
2009-08-07	3.73	3.89	3.72	3.84	11714022
2009-08-10	3.80	3.86	3.75	3.82	6643692
2009-08-11	3.79	3.84	3.76	3.79	4997394
2009-08-12	3.78	3.99	3.76	3.93	9238824
2009-08-13	3.97	4.00	3.84	3.95	6100992
2009-08-14	3.96	4.04	3.89	3.92	9739584
2009-08-17	3.87	3.89	3.72	3.77	9010530
2009-08-18	3.80	3.86	3.77	3.81	6015528
2009-08-19	3.78	3.85	3.77	3.82	6131448
2009-08-20	3.84	3.97	3.84	3.88	6822072
2009-08-21	3.93	3.94	3.85	3.88	6742368
2009-08-24	3.92	3.95	3.78	3.81	8226666
2009-08-25	3.84	3.89	3.80	3.83	6646500
2009-08-26	3.83	3.87	3.80	3.85	4320000
2009-08-27	3.88	3.92	3.81	3.90	4080582
2009-08-28	3.93	3.94	3.81	3.84	3841596
2009-08-31	3.79	3.80	3.75	3.79	5147226
2009-09-01	3.75	3.81	3.56	3.62	18471240
2009-09-02	3.60	3.65	3.60	3.61	6285654
2009-09-03	3.61	3.62	3.49	3.55	13023558
2009-09-04	3.56	3.60	3.50	3.54	8087976
2009-09-08	3.59	3.65	3.56	3.64	8545428
2009-09-09	3.68	3.76	3.61	3.73	6653790
2009-09-10	3.73	3.80	3.71	3.78	5195718
2009-09-11	3.79	3.92	3.79	3.90	9017586
2009-09-14	3.89	3.99	3.85	3.99	10893384
2009-09-15	4.00	4.27	3.99	4.16	16950258
2009-09-16	4.17	4.30	4.16	4.29	12763440
2009-09-17	4.29	4.43	4.29	4.38	11291256
2009-09-18	4.42	4.46	4.33	4.46	8574930
2009-09-21	4.43	4.47	4.38	4.44	4448142
2009-09-22	4.46	4.56	4.45	4.55	7892046
2009-09-23	4.54	4.74	4.54	4.67	12808278
2009-09-24	4.64	4.69	4.56	4.61	10006218
2009-09-25	4.59	4.66	4.55	4.64	6465312
2009-09-28	4.65	4.67	4.57	4.66	6443280
2009-09-29	4.66	4.77	4.63	4.72	4552344
2009-09-30	4.74	4.77	4.62	4.71	5699916
2009-10-01	4.70	4.71	4.51	4.53	8138664
2009-10-02	4.28	4.43	4.20	4.38	12948066
2009-10-05	4.41	4.47	4.32	4.44	5933808
2009-10-06	4.48	4.49	4.37	4.48	7902432
2009-10-07	4.45	4.61	4.44	4.54	6692166
2009-10-08	4.64	4.77	4.59	4.63	8359542
2009-10-09	4.63	4.71	4.60	4.64	7699158
2009-10-12	4.70	4.76	4.67	4.73	5785974
2009-10-13	4.81	4.86	4.68	4.70	13955238
2009-10-14	4.89	5.00	4.75	4.84	17265294
2009-10-15	4.85	4.98	4.85	4.90	10336482
2009-10-16	4.88	4.90	4.80	4.87	7870284
2009-10-19	4.91	5.10	4.88	5.08	11230578
2009-10-20	5.11	5.13	4.97	5.03	11138940
2009-10-21	5.01	5.09	4.93	4.97	13012002
2009-10-22	4.93	5.10	4.81	5.10	22722912
2009-10-23	5.20	5.54	5.18	5.40	44438148
2009-10-26	5.41	5.54	5.36	5.45	13486032
2009-10-27	5.44	5.44	5.28	5.39	13217148
2009-10-28	5.35	5.38	4.97	5.03	19161072
2009-10-29	5.09	5.22	5.03	5.15	8636706
2009-10-30	5.12	5.19	4.93	4.98	9045234
2009-11-02	5.01	5.10	4.89	4.97	7518258
2009-11-03	4.91	5.11	4.89	5.09	7976268
2009-11-04	5.13	5.18	4.97	5.00	6796404
2009-11-05	5.07	5.21	5.06	5.19	8981802
2009-11-06	5.17	5.23	5.02	5.18	5831856
2009-11-09	5.25	5.40	5.22	5.38	6417108
2009-11-10	5.35	5.47	5.29	5.33	5279886
2009-11-11	5.40	5.52	5.35	5.42	9336870
2009-11-12	5.42	5.42	5.25	5.31	5895414
2009-11-13	5.34	5.41	5.26	5.39	7402590
2009-11-16	5.43	5.59	5.34	5.50	10512864
2009-11-17	5.49	5.53	5.39	5.51	5691762
2009-11-18	5.51	5.58	5.48	5.51	6663078
2009-11-19	5.44	5.44	5.27	5.31	6363792
2009-11-20	5.25	5.33	5.21	5.32	4438296
2009-11-23	5.44	5.50	5.23	5.26	7792794
2009-11-24	5.24	5.30	5.19	5.22	4910760
2009-11-25	5.25	5.32	5.18	5.24	5816106
2009-11-27	5.06	5.23	4.93	5.21	5427576
2009-11-30	5.20	5.26	5.07	5.15	6555060
2009-12-01	5.21	5.29	5.19	5.26	4198770
2009-12-02	5.26	5.44	5.19	5.42	7254810
2009-12-03	5.44	5.48	5.32	5.33	7162074
2009-12-04	5.45	5.48	5.27	5.43	5241564
2009-12-07	5.46	5.51	5.42	5.43	5313924
2009-12-08	5.38	5.48	5.32	5.45	9834480
2009-12-09	5.45	5.50	5.39	5.48	3778542
2009-12-10	5.51	5.60	5.45	5.48	6035886
2009-12-11	5.53	5.60	5.45	5.51	4681836
2009-12-14	5.56	5.57	5.46	5.57	3964428
2009-12-15	5.51	5.51	5.24	5.32	20611368
2009-12-16	5.37	5.39	5.10	5.16	12967848
2009-12-17	5.09	5.37	5.07	5.24	9284400
2009-12-18	5.25	5.37	4.99	5.09	14216706
2009-12-21	5.09	5.24	5.06	5.15	8357364
2009-12-22	5.19	5.23	5.13	5.22	6482754
2009-12-23	5.23	5.38	5.22	5.35	6351264
2009-12-24	5.37	5.47	5.35	5.43	2758932
2009-12-28	5.47	5.51	5.37	5.43	5096916
2009-12-29	5.42	5.56	5.35	5.54	9682056
2009-12-30	5.50	5.80	5.48	5.77	20192670
2009-12-31	5.78	5.81	5.65	5.65	7786188
2010-01-04	5.72	5.79	5.68	5.76	9664884
2010-01-05	5.77	6.03	5.77	5.97	13532472
2010-01-06	5.97	6.20	5.97	6.20	12597030
2010-01-07	6.13	6.20	6.03	6.17	6327720
2010-01-08	6.12	6.25	6.02	6.22	12938292
2010-01-11	6.23	6.28	6.02	6.09	9624546
2010-01-12	6.02	6.19	5.94	6.01	13003992
2010-01-13	6.05	6.24	6.03	6.16	11776608
2010-01-14	6.16	6.22	6.01	6.06	8934696
2010-01-15	6.04	6.05	5.92	6.04	9488448
2010-01-19	6.08	6.21	6.03	6.09	5441346
2010-01-20	6.05	6.05	5.86	5.92	6637428
2010-01-21	5.95	6.00	5.74	5.75	5402628
2010-01-22	5.72	5.76	5.56	5.59	5978844
2010-01-25	5.67	5.72	5.58	5.60	4902516
2010-01-26	5.58	5.71	5.47	5.67	7432596
2010-01-27	5.66	5.75	5.60	5.71	10684476
2010-01-28	5.74	5.83	5.58	5.60	3802158
2010-01-29	5.62	5.67	5.43	5.45	5926896
2010-02-01	5.48	5.53	5.37	5.53	6018714
2010-02-02	5.55	5.67	5.49	5.65	5660046
2010-02-03	5.65	5.71	5.55	5.58	5438142
2010-02-04	5.53	5.54	5.25	5.26	10268208
2010-02-05	5.26	5.39	5.19	5.36	7928046
2010-02-08	5.35	5.54	5.32	5.38	5187942
2010-02-09	5.45	5.48	5.27	5.31	8489628
2010-02-10	5.31	5.35	5.19	5.33	6568524
2010-02-11	5.33	5.51	5.30	5.49	5154480
2010-02-12	5.41	5.53	5.34	5.53	4591980
2010-02-16	5.57	5.63	5.48	5.63	3667122
2010-02-17	5.66	5.75	5.64	5.75	4082112
2010-02-18	5.72	5.81	5.68	5.80	3878460
2010-02-19	5.80	5.92	5.72	5.86	9670320
2010-02-22	5.90	5.91	5.66	5.67	6843672
2010-02-23	5.66	5.67	5.55	5.62	4994586
2010-02-24	5.65	5.72	5.53	5.67	6585984
2010-02-25	5.58	5.92	5.56	5.90	27052110
2010-02-26	6.41	6.75	6.34	6.68	38628792
2010-03-01	6.73	6.90	6.67	6.82	15575058
2010-03-02	6.83	7.01	6.78	6.96	11933568
2010-03-03	6.97	6.98	6.83	6.95	10176768
2010-03-04	6.95	7.16	6.90	6.99	9461880
2010-03-05	7.03	7.19	7.00	7.15	10406124
2010-03-08	7.19	7.29	7.17	7.26	9505656
2010-03-09	7.27	7.36	7.23	7.30	8540748
2010-03-10	7.28	7.35	7.18	7.22	7226856
2010-03-11	7.18	7.23	7.08	7.19	5994000
2010-03-12	7.25	7.29	7.08	7.28	5026608
2010-03-15	7.24	7.28	7.12	7.27	4261464
2010-03-16	7.28	7.41	7.18	7.26	6214842
2010-03-17	7.26	7.57	7.25	7.54	7517880
2010-03-18	7.58	7.61	7.42	7.45	4398498
2010-03-19	7.49	7.55	7.32	7.39	6249078
2010-03-22	7.35	7.67	7.23	7.65	6371532
2010-03-23	7.67	7.81	7.55	7.80	9341586
2010-03-24	7.75	7.79	7.67	7.71	6639732
2010-03-25	7.74	7.83	7.57	7.58	5640642
2010-03-26	7.59	7.76	7.57	7.65	5099310
2010-03-29	7.73	7.77	7.61	7.68	7394382
2010-03-30	7.72	7.93	7.68	7.82	6117570
2010-03-31	7.74	7.86	7.65	7.67	4614786
2010-04-01	7.73	7.78	7.54	7.69	5832252
2010-04-05	7.75	7.91	7.72	7.88	3728646
2010-04-06	7.90	8.00	7.81	7.95	4358124
2010-04-07	7.92	8.01	7.78	7.85	4672584
2010-04-08	7.84	7.87	7.75	7.78	8298252
2010-04-09	7.83	7.91	7.68	7.91	3518784
2010-04-12	7.68	7.70	7.42	7.48	16587468
2010-04-13	7.49	7.61	7.40	7.61	7615854
2010-04-14	7.62	7.71	7.58	7.67	3702600
2010-04-15	7.64	7.69	7.54	7.58	3583062
2010-04-16	7.59	7.61	7.48	7.56	6684876
2010-04-19	7.50	7.58	7.26	7.39	5734674
2010-04-20	7.49	7.49	7.37	7.45	6126156
2010-04-21	7.44	7.59	7.42	7.59	5302872
2010-04-22	7.56	8.02	7.52	7.98	13836798
2010-04-23	8.48	8.80	8.31	8.73	29638242
2010-04-26	8.79	8.79	8.44	8.45	7996068
2010-04-27	8.45	8.61	8.28	8.32	7996536
2010-04-28	8.39	8.48	8.03	8.18	8303706
2010-04-29	8.18	8.37	8.10	8.28	5238414
2010-04-30	8.37	8.46	7.81	7.81	6719166
2010-05-03	7.84	8.14	7.84	7.99	5709636
2010-05-04	7.85	7.85	7.60	7.66	5605992
2010-05-05	7.56	7.81	7.34	7.61	6637716
2010-05-06	7.53	7.77	6.97	7.50	9605016
2010-05-07	7.45	7.56	7.06	7.08	9811314
2010-05-10	7.50	7.63	7.35	7.56	6198642
2010-05-11	7.48	7.72	7.45	7.61	3912282
2010-05-12	7.64	7.96	7.60	7.89	7514766
2010-05-13	8.13	8.21	7.85	7.93	10225962
2010-05-14	7.86	7.87	7.48	7.60	8843184
2010-05-17	7.63	7.77	7.26	7.61	6727860
2010-05-18	7.73	7.75	7.31	7.37	7763148
2010-05-19	7.23	7.38	7.14	7.27	8829612
2010-05-20	7.06	7.16	6.87	6.93	7824798
2010-05-21	6.81	7.44	6.79	7.43	13926168
2010-05-24	7.39	7.52	7.34	7.38	7629732
2010-05-25	7.09	7.45	6.98	7.43	10670652
2010-05-26	7.56	7.65	7.38	7.42	5823630
2010-05-27	7.60	7.74	7.47	7.72	4884408
2010-05-28	8.03	8.19	7.89	8.04	13205772
2010-06-01	7.99	8.22	7.86	7.86	8886420
2010-06-02	7.93	8.34	7.84	8.31	17554770
2010-06-03	8.43	8.60	8.38	8.56	19816380
2010-06-04	8.37	8.47	8.05	8.18	15661692
2010-06-07	8.19	8.28	7.90	7.94	10690218
2010-06-08	8.03	8.14	7.76	8.04	10609290
2010-06-09	8.14	8.35	7.95	8.03	9334566
2010-06-10	8.23	8.51	8.17	8.49	12647430
2010-06-11	8.36	8.89	8.32	8.85	17558046
2010-06-14	8.96	9.12	8.86	8.92	10551816
2010-06-15	8.97	9.15	8.81	9.11	11851794
2010-06-16	9.08	9.30	9.02	9.05	11867238
2010-06-17	9.21	9.22	8.85	9.04	8364204
2010-06-18	9.08	9.26	9.03	9.16	6816510
2010-06-21	9.32	9.36	8.82	8.91	10740096
2010-06-22	8.92	9.03	8.66	8.72	10319922
2010-06-23	8.67	8.91	8.34	8.76	10734624
2010-06-24	8.70	8.71	8.49	8.51	5441130
2010-06-25	8.53	8.69	8.33	8.61	9732240
2010-06-28	8.59	8.68	8.46	8.52	5178114
2010-06-29	8.35	8.37	7.94	8.01	11713752
2010-06-30	8.03	8.15	7.93	7.94	8218620
2010-07-01	7.95	8.04	7.58	7.88	9826398
2010-07-02	7.61	7.93	7.61	7.88	6299730
2010-07-06	7.99	8.08	7.32	7.41	10517778
2010-07-07	7.47	7.80	7.41	7.79	8046888
2010-07-08	8.00	8.03	7.65	7.83	5114250
2010-07-09	7.80	7.94	7.69	7.86	3480390
2010-07-12	7.82	7.94	7.63	7.69	6242286
2010-07-13	7.82	7.98	7.78	7.93	7481238
2010-07-14	7.93	8.00	7.74	7.86	5889690
2010-07-15	7.84	7.84	7.58	7.72	5729352
2010-07-16	7.64	7.72	7.38	7.47	6106974
2010-07-19	7.50	7.61	7.27	7.36	5401938
2010-07-20	7.31	7.73	7.15	7.70	11184396
2010-07-21	7.80	7.88	7.58	7.64	6057720
2010-07-22	7.71	8.00	7.71	7.94	8605362
2010-07-23	7.93	8.20	7.71	8.11	15214542
2010-07-26	8.17	8.65	8.11	8.56	10459860
2010-07-27	8.66	8.66	8.20	8.32	9439122
2010-07-28	8.26	8.40	8.18	8.27	6933936
2010-07-29	8.38	8.47	8.13	8.35	9073194
2010-07-30	8.22	8.54	8.17	8.48	9389808
2010-08-02	8.72	8.94	8.55	8.66	8698944
2010-08-03	8.63	8.63	8.30	8.32	9356940
2010-08-04	8.35	8.46	8.24	8.39	3765540
2010-08-05	8.30	8.44	8.20	8.31	2607036
2010-08-06	8.19	8.27	8.04	8.24	3998580
2010-08-09	8.34	8.40	8.24	8.31	3233418
2010-08-10	8.20	8.25	8.00	8.08	3852636
2010-08-11	7.82	7.83	7.55	7.75	5844984
2010-08-12	7.54	7.86	7.51	7.71	4682796
2010-08-13	7.75	7.75	7.51	7.56	3698808
2010-08-16	7.50	7.69	7.42	7.60	3626646
2010-08-17	7.71	8.08	7.68	7.84	5719116
2010-08-18	7.86	8.12	7.78	7.99	4980006
2010-08-19	7.97	8.01	7.72	7.78	3686244
2010-08-20	7.73	7.91	7.65	7.91	4245672
2010-08-23	7.96	8.00	7.79	7.88	5818464
2010-08-24	7.73	7.81	7.57	7.60	5450586
2010-08-25	7.48	7.70	7.34	7.68	4571136
2010-08-26	7.72	7.97	7.64	7.67	6021762
2010-08-27	7.78	7.83	7.35	7.57	9677832
2010-08-30	7.51	7.53	7.30	7.31	4641780
2010-08-31	7.32	7.39	7.20	7.24	6195816
2010-09-01	7.35	7.63	7.34	7.63	5284218
2010-09-02	7.60	7.94	7.60	7.93	5160720
2010-09-03	8.02	8.14	7.97	8.02	4144644
2010-09-07	7.84	7.99	7.77	7.81	3763890
2010-09-08	7.84	8.10	7.75	8.07	7477008
2010-09-09	8.16	8.24	7.50	7.64	11693064
2010-09-10	7.68	7.83	7.53	7.55	5392386
2010-09-13	7.62	7.69	7.57	7.66	5692692
2010-09-14	7.64	7.84	7.55	7.75	4009548
2010-09-15	7.70	7.87	7.64	7.84	2901900
2010-09-16	7.83	7.90	7.74	7.81	3397014
2010-09-17	7.90	8.02	7.83	7.98	5849058
2010-09-20	8.02	8.28	8.01	8.22	4306590
2010-09-21	8.22	8.24	7.97	8.01	3628722
2010-09-22	7.98	8.05	7.69	7.75	4862526
2010-09-23	7.69	7.84	7.59	7.71	4039128
2010-09-24	7.86	7.94	7.77	7.94	4742952
2010-09-27	7.92	8.19	7.82	8.17	5276406
2010-09-28	8.22	8.41	7.94	8.39	6786612
2010-09-29	8.38	8.57	8.23	8.35	5536524
2010-09-30	8.41	8.50	8.12	8.33	4508802
2010-10-01	8.46	8.48	8.22	8.32	4326492
2010-10-04	8.33	8.46	8.15	8.30	3160578
2010-10-05	8.45	8.78	8.38	8.76	6037740
2010-10-06	8.83	8.83	8.31	8.40	6356616
2010-10-07	8.50	8.64	7.97	8.24	15107640
2010-10-08	8.20	8.54	8.20	8.46	6426132
2010-10-11	8.48	8.56	8.31	8.33	3991656
2010-10-12	8.30	8.87	8.27	8.81	9154380
2010-10-13	8.85	9.08	8.84	8.90	7829496
2010-10-14	8.97	8.99	8.80	8.93	4842972
2010-10-15	9.06	9.13	8.91	9.05	5274138
2010-10-18	9.08	9.12	8.86	8.98	3751008
2010-10-19	8.84	9.05	8.60	8.68	6006318
2010-10-20	8.71	8.94	8.68	8.80	3620934
2010-10-21	8.89	8.91	8.53	8.65	5911080
2010-10-22	8.68	8.78	8.55	8.67	4218690
2010-10-25	8.77	9.07	8.77	8.98	7173690
2010-10-26	8.90	9.33	8.80	9.29	9858498
2010-10-27	9.25	9.27	8.94	9.12	7682706
2010-10-28	9.21	9.21	8.82	9.00	10298478
2010-10-29	9.51	9.82	9.51	9.68	25050816
2010-11-01	9.75	9.78	9.38	9.43	9728100
2010-11-02	9.53	9.53	9.29	9.46	6261684
2010-11-03	9.50	9.58	9.40	9.55	4742316
2010-11-04	9.78	9.93	9.75	9.81	5520204
2010-11-05	9.94	10.44	9.93	10.43	10382364
2010-11-08	10.47	10.54	10.28	10.44	6728196
2010-11-09	10.47	10.59	10.39	10.48	7679430
2010-11-10	10.46	10.52	10.13	10.28	41853516
2010-11-11	10.17	10.43	10.15	10.34	5713938
2010-11-12	10.20	10.43	9.91	10.10	5908920
2010-11-15	10.25	10.33	10.01	10.15	4581396
2010-11-16	10.02	10.12	9.73	10.00	6930888
2010-11-17	10.16	10.41	10.02	10.26	5999838
2010-11-18	10.49	10.70	10.46	10.56	7258440
2010-11-19	10.71	11.29	10.70	11.14	10145160
2010-11-22	11.24	11.50	11.11	11.37	8289012
2010-11-23	11.25	11.63	11.17	11.51	9643200
2010-11-24	11.75	11.91	11.66	11.90	7841250
2010-11-26	11.87	12.10	11.78	12.10	4248132
2010-11-29	12.22	12.31	11.95	12.17	12980880
2010-11-30	12.55	12.90	12.43	12.82	29152350
2010-12-01	13.14	13.33	13.06	13.32	23940108
2010-12-02	13.30	13.31	12.90	12.97	23694012
2010-12-03	13.08	13.83	12.97	13.81	27001122
2010-12-06	13.81	13.94	13.47	13.85	17679162
2010-12-07	14.11	14.17	13.43	13.47	21971250
2010-12-08	13.57	13.62	12.96	13.23	19069506
2010-12-09	13.44	13.53	13.11	13.22	10889388
2010-12-10	13.35	13.82	13.25	13.80	15073974
2010-12-13	13.92	13.95	13.41	13.43	10798446
2010-12-14	13.42	13.50	13.22	13.32	8340174
2010-12-15	13.56	13.89	13.44	13.63	13192524
2010-12-16	13.70	13.83	13.51	13.76	7558638
2010-12-17	13.87	14.32	13.85	14.30	15738744
2010-12-20	14.50	14.65	14.03	14.41	12508308
2010-12-21	14.46	14.57	14.18	14.50	7857168
2010-12-22	14.40	14.44	13.93	14.05	12273924
2010-12-23	13.93	14.02	13.63	13.95	7760412
2010-12-27	14.03	14.17	13.82	14.16	5547654
2010-12-28	14.21	14.23	13.83	13.86	6267846
2010-12-29	13.82	13.99	13.59	13.65	11496726
2010-12-30	13.56	13.79	13.53	13.57	5440800
2010-12-31	13.49	13.50	13.28	13.29	7044456
2011-01-03	13.41	13.60	13.07	13.54	13752498
2011-01-04	13.63	13.74	12.90	13.12	13235562
2011-01-05	12.98	13.54	12.91	13.44	12178404
2011-01-06	13.43	13.47	13.04	13.13	7210188
2011-01-07	13.13	13.27	12.86	13.05	6592548
2011-01-10	12.97	13.46	12.85	13.41	9835272
2011-01-11	13.51	13.78	13.13	13.18	11165964
2011-01-12	13.42	13.65	13.11	13.23	16266294
2011-01-13	13.35	13.55	13.18	13.41	10065054
2011-01-14	13.36	13.73	13.27	13.62	9197646
2011-01-18	13.58	13.73	13.22	13.34	9135690
2011-01-19	13.32	13.33	12.84	12.86	8650806
2011-01-20	12.75	12.75	12.33	12.49	12237660
2011-01-21	12.59	12.65	12.12	12.15	10537164
2011-01-24	11.92	12.20	11.86	12.06	8692794
2011-01-25	11.97	12.38	11.96	12.36	8023704
2011-01-26	12.34	12.70	12.25	12.62	7867104
2011-01-27	12.71	12.85	12.57	12.77	6492180
2011-01-28	12.79	12.83	12.33	12.40	5552166
2011-01-31	12.27	12.43	11.98	12.23	6856572
2011-02-01	12.29	12.78	12.29	12.66	5471616
2011-02-02	12.64	12.79	12.46	12.76	5732748
2011-02-03	12.79	13.32	12.75	13.27	8755578
2011-02-04	13.28	13.57	13.14	13.49	7232070
2011-02-07	13.80	13.88	13.60	13.81	8887212
2011-02-08	13.88	14.02	13.67	13.98	9509622
2011-02-09	13.96	14.12	13.86	13.99	7106904
2011-02-10	13.78	14.13	13.73	14.09	5769798
2011-02-11	13.99	14.42	13.96	14.34	5225448
2011-02-14	14.43	14.59	14.33	14.41	5271114
2011-02-15	14.46	14.46	13.99	14.09	5378214
2011-02-16	14.23	14.28	13.94	14.04	4560030
2011-02-17	14.00	15.13	13.58	15.10	20108508
2011-02-18	15.25	15.45	14.77	15.01	10230702
2011-02-22	14.88	15.45	14.50	14.83	13503726
2011-02-23	14.79	15.07	13.77	14.53	15464310
2011-02-24	14.68	15.01	14.21	14.97	19889322
2011-02-25	15.67	15.78	14.57	14.72	31288638
2011-02-28	14.72	14.84	14.48	14.71	10663260
2011-03-01	14.81	14.81	13.90	13.94	12895950
2011-03-02	13.94	14.31	13.85	14.10	9121560
2011-03-03	14.30	14.54	14.15	14.37	9824130
2011-03-04	14.36	14.53	14.13	14.53	6358764
2011-03-07	14.47	15.04	14.24	14.57	10657824
2011-03-08	14.58	14.73	14.23	14.63	5086818
2011-03-09	14.54	14.73	14.32	14.33	6042840
2011-03-10	14.12	14.29	13.85	13.93	7609056
2011-03-11	13.80	14.16	13.67	14.04	5969268
2011-03-14	13.81	14.08	13.73	13.87	3622278
2011-03-15	13.39	13.70	13.00	13.54	7441278
2011-03-16	13.47	13.75	13.11	13.35	7879230
2011-03-17	13.50	13.58	13.25	13.25	7937370
2011-03-18	13.25	13.39	13.00	13.13	10292400
2011-03-21	13.07	13.57	12.95	13.51	8137548
2011-03-22	13.58	13.62	13.32	13.42	4545906
2011-03-23	13.42	13.56	13.12	13.47	4620930
2011-03-24	13.55	13.86	13.49	13.83	5331750
2011-03-25	13.89	14.20	13.84	13.89	4681290
2011-03-28	13.96	14.31	13.87	13.90	4357188
2011-03-29	13.84	14.25	13.72	14.19	3988062
2011-03-30	14.28	14.58	14.14	14.57	5759370
2011-03-31	14.51	14.60	14.23	14.36	3845388
2011-04-01	14.23	14.71	14.23	14.56	4688880
2011-04-04	14.68	14.88	14.60	14.85	3939564
2011-04-05	14.78	15.25	14.64	15.10	5169474
2011-04-06	15.28	15.46	14.83	14.98	4420236
2011-04-07	14.94	15.25	14.89	15.04	5384244
2011-04-08	15.07	15.20	14.69	14.91	4563786
2011-04-11	14.93	15.05	14.68	14.75	4110348
2011-04-12	14.60	14.95	14.48	14.64	6203838
2011-04-13	14.82	15.50	14.72	15.47	12454080
2011-04-14	15.37	15.70	15.18	15.29	11160162
2011-04-15	15.31	15.91	15.25	15.71	10709982
2011-04-18	15.39	15.56	15.03	15.37	6029856
2011-04-19	15.52	15.73	15.26	15.52	4648254
2011-04-20	15.71	16.00	15.69	15.96	5748840
2011-04-21	16.12	16.17	15.91	16.02	4096800
2011-04-25	16.03	16.12	15.84	15.99	3665646
2011-04-26	15.79	16.07	15.75	15.92	6256704
2011-04-27	15.92	16.14	15.81	16.12	4441344
2011-04-28	16.06	16.17	15.68	15.74	9363534
2011-04-29	14.53	14.95	14.14	14.14	23691282
2011-05-02	14.07	14.27	13.83	14.00	11251782
2011-05-03	13.96	14.23	13.73	13.90	6940854
2011-05-04	13.84	14.41	13.84	14.34	10458822
2011-05-05	14.29	15.01	14.21	14.85	11191200
2011-05-06	15.03	15.22	14.54	14.73	6131532
2011-05-09	14.73	15.03	14.65	14.89	2801070
2011-05-10	14.95	15.07	14.89	14.97	3984564
2011-05-11	14.91	15.03	14.62	14.88	5223252
2011-05-12	14.83	15.14	14.60	14.75	5777460
2011-05-13	14.80	15.06	14.62	14.94	5460390
2011-05-16	15.13	15.46	14.73	14.78	8927820
2011-05-17	14.67	14.95	14.50	14.73	4528680
2011-05-18	14.78	15.09	14.68	15.05	5088240
2011-05-19	15.17	15.25	14.93	15.07	3950022
2011-05-20	14.94	15.12	14.58	14.84	6317442
2011-05-23	14.55	14.69	14.43	14.57	3697782
2011-05-24	14.77	15.02	14.68	14.80	4867266
2011-05-25	14.63	15.14	14.58	14.96	4637832
2011-05-26	14.95	15.17	14.88	15.11	4029606
2011-05-27	15.13	15.40	15.13	15.31	3211902
2011-05-31	15.51	15.61	15.07	15.18	4040412
2011-06-01	15.21	15.42	14.74	14.75	4821264
2011-06-02	14.73	14.84	14.21	14.47	5221968
2011-06-03	14.17	14.63	14.09	14.21	4417122
2011-06-06	14.04	14.15	13.65	13.69	8154720
2011-06-07	13.72	14.01	13.70	13.85	4079070
2011-06-08	13.85	13.93	13.30	13.31	11167770
2011-06-09	13.31	13.53	13.24	13.33	8546034
2011-06-10	13.33	13.48	12.92	12.94	6033522
2011-06-13	13.01	13.38	12.80	13.10	7928844
2011-06-14	13.25	13.58	13.18	13.55	5036862
2011-06-15	13.47	13.65	13.30	13.37	5737590
2011-06-16	13.35	13.49	13.05	13.25	4937652
2011-06-17	13.35	13.50	13.17	13.24	4913340
2011-06-20	13.21	13.55	13.12	13.43	4376334
2011-06-21	13.48	14.03	13.48	13.99	5403864
2011-06-22	13.93	14.14	13.64	13.68	3738318
2011-06-23	13.83	14.21	13.59	14.17	6974172
2011-06-24	14.05	14.21	13.75	13.84	31448394
2011-06-27	14.02	14.40	14.00	14.13	6331212
2011-06-28	14.22	14.63	14.17	14.50	5714790
2011-06-29	14.55	14.92	14.40	14.57	5380872
2011-06-30	14.58	14.77	14.50	14.69	4717728
2011-07-01	14.66	15.01	14.64	15.01	4545120
2011-07-05	14.98	15.17	14.77	15.13	4437102
2011-07-06	15.09	15.22	14.91	15.16	4218462
2011-07-07	15.36	15.89	15.33	15.66	6725790
2011-07-08	15.26	15.89	15.14	15.86	5920056
2011-07-11	15.60	15.83	15.35	15.43	4894710
2011-07-12	15.33	15.60	15.25	15.48	3785304
2011-07-13	15.57	15.99	15.55	15.74	5142300
2011-07-14	15.83	15.83	15.26	15.35	4439730
2011-07-15	15.56	15.57	15.07	15.51	4839222
2011-07-18	15.50	15.66	15.31	15.39	3832044
2011-07-19	15.55	15.91	15.50	15.88	3440970
2011-07-20	16.00	16.08	15.66	15.84	3770184
2011-07-21	15.88	16.29	15.85	16.09	5348538
2011-07-22	16.11	16.25	15.98	16.07	3268680
2011-07-25	15.89	16.14	15.84	15.91	2835762
2011-07-26	15.95	16.20	15.79	16.01	4007502
2011-07-27	15.94	16.05	15.21	15.26	5344674
2011-07-28	15.50	15.86	15.35	15.43	11849184
2011-07-29	15.08	16.58	14.58	16.54	17605248
2011-08-01	16.79	16.98	16.33	16.97	11520528
2011-08-02	16.97	17.64	16.71	16.80	12359322
2011-08-03	16.86	17.53	16.36	17.50	12717750
2011-08-04	17.23	17.29	15.43	15.45	15481956
2011-08-05	16.16	16.17	14.65	15.19	11367234
2011-08-08	14.51	15.02	13.18	13.42	13687218
2011-08-09	13.72	14.27	12.93	14.25	15190374
2011-08-10	14.01	14.46	13.74	13.79	6625332
2011-08-11	13.92	14.75	13.80	14.58	5926686
2011-08-12	14.93	15.61	14.73	15.60	11370114
2011-08-15	15.73	15.76	15.29	15.72	7011462
2011-08-16	15.50	15.50	14.86	14.92	7235256
2011-08-17	15.00	15.05	13.80	13.90	15674412
2011-08-18	13.46	13.50	12.26	12.50	18112230
2011-08-19	12.33	13.30	12.13	12.21	13455894
2011-08-22	12.72	12.86	12.34	12.37	11379780
2011-08-23	12.66	13.42	12.45	13.42	9041580
2011-08-24	13.42	14.19	13.39	13.90	11518692
2011-08-25	14.03	14.16	13.36	13.46	6411882
2011-08-26	13.31	14.17	13.21	14.11	6205200
2011-08-29	14.44	14.83	14.28	14.73	6742614
2011-08-30	14.64	15.00	14.50	14.82	5986362
2011-08-31	14.84	15.44	14.58	14.83	7913874
2011-09-01	15.02	15.40	14.71	14.86	8071008
2011-09-02	14.61	14.67	14.23	14.32	7143762
2011-09-06	13.67	14.54	13.58	14.47	7163460
2011-09-07	14.78	15.12	14.57	15.10	6287532
2011-09-08	15.03	15.74	14.96	15.20	9892386
2011-09-09	15.08	15.43	14.69	14.95	7435854
2011-09-12	14.58	15.44	14.52	15.40	6910284
2011-09-13	15.40	16.24	15.32	16.07	12174600
2011-09-14	16.12	16.66	15.73	16.41	10739172
2011-09-15	16.60	16.72	16.32	16.64	8488806
2011-09-16	16.71	16.83	16.37	16.79	7936302
2011-09-19	16.47	17.20	16.41	17.07	9567102
2011-09-20	17.25	17.25	16.68	16.74	7875558
2011-09-21	16.80	17.05	16.36	16.40	7573872
2011-09-22	15.92	16.15	15.39	15.77	9562500
2011-09-23	15.55	16.75	15.54	16.65	11416098
2011-09-26	16.86	16.94	15.82	16.67	8072748
2011-09-27	17.08	17.50	16.64	16.76	8323158
2011-09-28	16.77	17.03	16.44	16.59	7996110
2011-09-29	16.90	16.94	15.17	16.01	12229122
2011-09-30	15.73	16.39	15.51	15.53	9250068
2011-10-03	15.27	15.75	14.45	14.69	11356794
2011-10-04	14.44	15.83	14.29	15.78	8662938
2011-10-05	15.73	16.22	15.29	16.20	9889866
2011-10-06	16.19	16.90	16.10	16.79	9152532
2011-10-07	16.87	17.09	16.45	16.62	7311234
2011-10-10	16.88	17.39	16.80	17.34	5416110
2011-10-11	17.18	17.59	17.10	17.45	6600222
2011-10-12	17.60	18.32	17.38	17.54	10667436
2011-10-13	17.44	17.99	17.30	17.72	5244882
2011-10-14	17.90	18.06	17.46	17.73	6191940
2011-10-17	17.63	18.00	17.20	17.40	5047728
2011-10-18	16.89	17.24	16.42	17.10	11038668
2011-10-19	17.01	17.45	16.59	16.68	7950252
2011-10-20	16.68	17.06	15.96	16.97	8865522
2011-10-21	17.18	17.40	16.91	17.16	6764838
2011-10-24	17.35	17.93	17.33	17.77	8030646
2011-10-25	17.63	17.88	17.38	17.55	5854512
2011-10-26	17.64	17.75	16.88	17.39	9024228
2011-10-27	17.75	17.96	17.36	17.70	12327726
2011-10-28	18.46	19.66	18.26	19.61	22190586
2011-10-31	19.36	19.82	19.15	19.21	9239220
2011-11-01	18.48	19.15	18.24	18.63	10207830
2011-11-02	18.81	19.06	18.52	18.80	6372888
2011-11-03	18.91	19.15	18.50	19.01	7289268
2011-11-04	18.83	19.28	18.69	19.25	5915004
2011-11-07	19.23	19.35	18.58	18.80	4980564
2011-11-08	18.89	18.97	18.42	18.84	4224960
2011-11-09	18.31	18.48	17.60	17.73	8364630
2011-11-10	18.06	18.06	17.09	17.28	8423640
2011-11-11	17.45	18.06	17.34	17.94	4801398
2011-11-14	17.98	18.30	17.78	17.97	4274238
2011-11-15	17.89	18.16	17.65	18.02	3815646
2011-11-16	17.86	17.98	17.22	17.28	7966116
2011-11-17	17.27	17.32	16.39	16.84	6133728
2011-11-18	16.94	17.02	16.55	16.69	4120764
2011-11-21	16.46	16.57	16.17	16.37	6173418
2011-11-22	16.28	16.99	16.28	16.74	6671442
2011-11-23	16.60	16.90	16.33	16.66	5747562
2011-11-25	16.58	16.74	16.19	16.26	2876652
2011-11-28	16.93	17.47	16.85	17.46	7887348
2011-11-29	17.51	17.88	17.28	17.51	7431276
2011-11-30	18.17	18.33	17.75	18.16	15682248
2011-12-01	18.01	18.07	17.67	17.82	7781718
2011-12-02	18.06	18.16	17.71	17.81	5309328
2011-12-05	18.17	18.23	17.65	17.84	6103110
2011-12-06	17.94	17.96	17.66	17.70	5435274
2011-12-07	17.55	17.65	16.72	16.84	11276334
2011-12-08	16.83	17.03	16.50	16.60	6987396
2011-12-09	16.73	17.39	16.42	17.34	6907734
2011-12-12	17.03	17.12	16.48	16.95	7248186
2011-12-13	17.10	17.20	16.39	16.53	6648456
2011-12-14	16.37	16.58	15.72	15.93	8438892
2011-12-15	14.78	14.79	14.13	14.41	31057254
2011-12-16	14.62	15.15	14.42	14.86	15694980
2011-12-19	14.88	15.12	14.81	14.90	9997014
2011-12-20	15.08	15.32	15.01	15.21	6035094
2011-12-21	15.08	15.09	14.46	14.92	9826410
2011-12-22	14.85	14.85	14.00	14.07	13644516
2011-12-23	14.16	14.51	13.95	14.45	9043386
2011-12-27	14.52	14.69	14.17	14.52	4575756
2011-12-28	14.45	14.50	14.02	14.08	5102916
2011-12-29	13.64	13.68	12.91	12.95	23309622
2011-12-30	12.92	13.12	12.58	12.60	17462298
2012-01-03	12.83	13.16	12.66	12.74	9651978
2012-01-04	12.67	13.38	12.58	13.31	16088664
2012-01-05	13.17	14.01	12.96	13.93	22934280
2012-01-06	13.94	14.03	13.62	13.70	12079836
2012-01-09	13.77	14.28	13.58	14.03	13197138
2012-01-10	14.15	14.48	13.89	14.16	12792504
2012-01-11	14.88	15.00	14.47	14.75	16849170
2012-01-12	14.65	14.78	14.23	14.42	11401836
2012-01-13	14.29	14.48	14.02	14.08	7039644
2012-01-17	14.19	14.33	13.90	13.96	8490456
2012-01-18	13.91	14.18	13.83	13.98	5607552
2012-01-19	14.01	14.29	13.86	14.19	8357592
2012-01-20	14.18	14.50	13.96	13.98	7910064
2012-01-23	13.98	14.03	13.38	13.56	10269462
2012-01-24	13.49	13.57	13.06	13.52	14002032
2012-01-25	13.57	13.88	13.37	13.82	8941248
2012-01-26	13.79	13.98	13.40	13.73	10106292
2012-01-27	13.66	13.94	13.53	13.77	6020880
2012-01-30	13.63	13.83	13.45	13.48	6961950
2012-01-31	13.52	13.67	13.33	13.48	5954034
2012-02-01	13.64	14.23	13.46	13.94	11470230
2012-02-02	13.93	14.43	13.85	14.03	7888530
2012-02-03	14.18	14.48	14.16	14.44	6297132
2012-02-06	14.26	14.65	14.22	14.57	7668486
2012-02-07	14.57	14.61	14.25	14.37	6493962
2012-02-08	14.27	14.58	14.27	14.54	8253054
2012-02-09	14.58	14.88	14.29	14.34	7445202
2012-02-10	14.16	14.28	13.89	13.98	6676260
2012-02-13	13.77	13.91	13.52	13.59	10685262
2012-02-14	13.51	13.57	13.24	13.53	11940342
2012-02-15	13.63	14.46	13.59	14.09	14247510
2012-02-16	14.16	15.03	14.15	15.02	14623890
2012-02-17	15.13	15.38	14.63	14.91	10931016
2012-02-21	14.95	15.25	14.63	14.65	9593778
2012-02-22	14.63	14.88	14.55	14.74	8503170
2012-02-23	14.84	15.19	14.69	15.04	21450066
2012-02-24	13.49	13.50	12.87	12.95	61441218
2012-02-27	12.92	13.18	12.58	12.59	30550854
2012-02-28	12.58	12.77	12.36	12.60	22877832
2012-02-29	12.66	12.72	12.44	12.46	13111134
2012-03-01	12.54	13.18	12.50	13.10	20793030
2012-03-02	13.10	13.48	13.09	13.28	11811330
2012-03-05	13.22	13.26	12.73	12.80	12440838
2012-03-06	12.58	12.66	12.44	12.45	11248098
2012-03-07	12.53	12.54	11.15	11.23	46296798
2012-03-08	11.19	11.66	10.90	11.22	34172580
2012-03-09	11.29	11.61	11.20	11.39	15702168
2012-03-12	11.42	11.52	11.23	11.50	9475380
2012-03-13	11.53	11.75	11.38	11.74	11231940
2012-03-14	11.77	11.78	11.25	11.43	10899438
2012-03-15	11.40	11.40	11.19	11.26	12363486
2012-03-16	11.25	11.43	11.25	11.32	11021364
2012-03-19	11.28	11.44	11.19	11.19	8647896
2012-03-20	11.11	11.25	11.04	11.21	6999222
2012-03-21	11.24	11.54	11.20	11.39	11641086
2012-03-22	11.31	11.41	11.09	11.13	8335920
2012-03-23	11.12	11.13	10.79	11.07	10185588
2012-03-26	11.17	11.39	11.06	11.35	6759942
2012-03-27	11.35	11.36	10.94	10.97	9144132
2012-03-28	10.99	11.04	10.51	10.67	15609432
2012-03-29	10.61	10.69	10.29	10.48	12936498
2012-03-30	10.55	10.63	10.40	10.51	7679562
2012-04-02	10.50	10.61	10.40	10.55	8811114
2012-04-03	10.50	10.74	10.31	10.50	16143228
2012-04-04	10.42	10.51	10.21	10.34	7713960
2012-04-05	10.34	10.92	10.29	10.81	12697008
2012-04-09	10.63	10.75	10.59	10.67	8217276
2012-04-10	10.68	10.78	10.40	10.41	8029542
2012-04-11	10.52	10.62	10.47	10.53	6929544
2012-04-12	10.55	10.72	10.37	10.48	7980504
2012-04-13	10.45	10.51	10.29	10.35	4193766
2012-04-16	10.39	10.45	10.18	10.26	4768032
2012-04-17	10.35	10.94	10.28	10.83	14085654
2012-04-18	11.15	11.20	10.96	11.09	13662198
2012-04-19	11.07	11.34	10.98	11.19	11698032
2012-04-20	11.21	11.46	11.02	11.43	13002294
2012-04-23	11.20	11.40	11.14	11.40	7843074
2012-04-24	11.37	11.41	10.95	10.99	7760742
2012-04-25	11.04	11.29	11.02	11.27	8155296
2012-04-26	11.30	11.63	11.18	11.58	25640286
2012-04-27	9.43	9.44	8.51	8.64	89981238
2012-04-30	8.59	8.74	8.36	8.50	27377682
2012-05-01	8.47	8.85	8.47	8.75	22259448
2012-05-02	8.74	9.21	8.71	9.17	16953714
2012-05-03	9.15	9.17	8.96	9.00	13039224
2012-05-04	8.95	8.98	8.67	8.92	10488300
2012-05-07	8.86	9.10	8.83	9.00	10011816
2012-05-08	8.92	8.92	8.54	8.69	10247982
2012-05-09	8.59	8.72	8.49	8.61	8039868
2012-05-10	8.74	8.78	8.42	8.63	8836608
2012-05-11	8.57	8.91	8.56	8.84	6049782
2012-05-14	8.82	8.99	8.71	8.84	7076946
2012-05-15	8.88	9.22	8.82	8.97	11208732
2012-05-16	9.00	9.05	8.73	8.78	7710612
2012-05-17	8.82	8.88	8.65	8.73	8811378
2012-05-18	8.75	9.01	8.68	8.87	9022884
2012-05-21	9.03	9.28	8.84	9.21	7240596
2012-05-22	9.23	9.39	9.13	9.39	9699498
2012-05-23	9.34	9.51	9.15	9.47	7122066
2012-05-24	9.52	9.53	9.25	9.35	4499898
2012-05-25	9.37	9.85	9.37	9.69	8782314
2012-05-29	9.78	9.79	9.58	9.75	6438576
2012-05-30	9.69	9.69	9.10	9.35	10130148
2012-05-31	9.36	9.36	9.14	9.28	5234562
2012-06-01	9.00	9.13	8.80	8.84	8070246
2012-06-04	9.06	9.08	8.53	8.68	12045810
2012-06-05	8.67	8.89	8.52	8.84	8942376
2012-06-06	8.90	8.98	8.69	8.89	8331732
2012-06-07	8.95	9.04	8.68	8.86	8234802
2012-06-08	8.83	9.00	8.72	9.00	5158932
2012-06-11	9.08	9.15	8.76	8.76	5516862
2012-06-12	8.79	8.84	8.57	8.71	7660746
2012-06-13	8.67	8.78	8.09	8.16	16386582
2012-06-14	8.15	8.25	7.84	8.00	14945148
2012-06-15	8.00	8.12	7.92	8.10	9102042
2012-06-18	8.07	8.26	7.90	8.24	6115200
2012-06-19	8.29	8.29	7.90	8.00	12062028
2012-06-20	8.02	8.03	7.81	7.85	13877124
2012-06-21	7.89	7.91	7.42	7.45	14705772
2012-06-22	7.57	7.67	7.47	7.50	11327088
2012-06-25	7.43	7.50	7.25	7.39	8851764
2012-06-26	7.39	7.48	7.28	7.37	7764420
2012-06-27	7.37	7.45	7.30	7.38	7920078
2012-06-28	7.35	7.45	7.14	7.21	7970118
2012-06-29	7.32	7.40	7.03	7.34	10293264
2012-07-02	7.34	7.40	7.23	7.29	5855286
2012-07-03	7.28	7.44	7.28	7.36	2982360
2012-07-05	7.35	7.96	7.33	7.92	12898530
2012-07-06	7.67	7.73	7.41	7.51	12091848
2012-07-09	7.50	7.53	7.32	7.45	5574348
2012-07-10	7.52	7.61	7.42	7.48	5153634
2012-07-11	7.47	7.82	7.40	7.75	11744892
2012-07-12	7.72	7.81	7.47	7.74	6504084
2012-07-13	7.74	8.07	7.53	7.83	21549438
2012-07-16	7.75	7.96	7.68	7.70	12165054
2012-07-17	7.75	7.96	7.66	7.81	7511862
2012-07-18	7.82	8.07	7.77	7.98	13121928
2012-07-19	8.00	8.25	7.98	8.09	5876886
2012-07-20	8.07	8.09	7.75	7.78	7765266
2012-07-23	7.33	7.45	7.15	7.24	15059556
2012-07-24	7.24	7.27	7.00	7.08	10681416
2012-07-25	7.00	7.06	6.74	6.78	13680300
2012-07-26	6.94	7.03	6.65	7.02	21630282
2012-07-27	7.58	7.58	6.71	7.44	45429180
2012-07-30	7.47	7.54	7.06	7.12	11982810
2012-07-31	7.05	7.12	6.75	6.95	12677814
2012-08-01	6.98	7.04	6.83	6.92	7073646
2012-08-02	6.83	7.02	6.65	6.70	8892768
2012-08-03	6.83	7.03	6.82	6.97	7676580
2012-08-06	7.02	7.12	6.96	7.02	8984460
2012-08-07	7.11	7.56	7.07	7.50	14001486
2012-08-08	7.46	7.56	7.27	7.31	8519244
2012-08-09	7.29	7.49	7.26	7.45	6177876
2012-08-10	7.43	7.62	7.38	7.50	7273614
2012-08-13	7.48	7.66	7.46	7.62	5430024
2012-08-14	7.50	7.62	7.42	7.46	7925424
2012-08-15	7.46	7.75	7.46	7.70	7209588
2012-08-16	7.70	8.09	7.70	8.07	21869628
2012-08-17	8.08	8.52	8.07	8.46	22623510
2012-08-20	8.46	8.46	8.20	8.39	9268758
2012-08-21	8.39	8.57	8.33	8.54	5457036
2012-08-22	8.52	8.61	8.33	8.44	6746958
2012-08-23	8.45	8.49	8.09	8.18	9239574
2012-08-24	8.17	8.32	8.10	8.26	6407040
2012-08-27	8.31	8.35	8.08	8.11	6644322
2012-08-28	8.12	8.32	8.05	8.22	5083038
2012-08-29	8.24	8.31	8.11	8.24	4135086
2012-08-30	8.21	8.30	8.13	8.17	3705456
2012-08-31	8.24	8.33	8.17	8.25	3585414
2012-09-04	8.25	8.27	7.93	8.10	8052468
2012-09-05	7.94	7.99	7.59	7.64	15651966
2012-09-06	7.71	8.00	7.61	7.87	8435460
2012-09-07	7.91	7.92	7.65	7.69	8593794
2012-09-10	7.66	7.78	7.64	7.69	8696184
2012-09-11	7.71	7.71	7.48	7.53	10189650
2012-09-12	7.58	7.62	7.47	7.49	6252534
2012-09-13	7.52	7.60	7.29	7.60	7960764
2012-09-14	7.64	8.27	7.64	8.15	16437954
2012-09-17	7.92	8.01	7.75	8.00	9785580
2012-09-18	7.71	7.74	7.20	7.33	20432508
2012-09-19	7.02	7.03	6.57	6.89	49936446
2012-09-20	6.80	6.80	6.43	6.50	24985572
2012-09-21	6.53	6.58	6.40	6.45	14077866
2012-09-24	6.42	6.48	6.17	6.25	21526392
2012-09-25	6.08	6.15	5.81	5.83	32463732
2012-09-26	5.92	6.15	5.77	6.04	17301588
2012-09-27	6.05	6.10	5.96	6.05	9452184
2012-09-28	6.02	6.14	5.93	6.11	7952232
2012-10-01	6.20	6.23	5.97	6.04	10580844
2012-10-02	6.08	6.15	6.00	6.12	6780882
2012-10-03	6.15	6.36	6.13	6.29	10298790
2012-10-04	6.31	6.33	6.18	6.25	6072552
2012-10-05	6.28	6.33	5.97	6.00	11035356
2012-10-08	5.95	6.09	5.89	5.98	9729666
2012-10-09	5.98	6.08	5.89	5.91	10191636
2012-10-10	5.90	5.96	5.82	5.84	7039338
2012-10-11	5.94	6.23	5.91	6.11	10148298
2012-10-12	6.11	6.23	6.00	6.07	4982382
2012-10-15	6.09	6.17	5.85	5.88	7917300
2012-10-16	5.96	6.18	5.90	6.07	9801354
2012-10-17	6.14	6.52	6.00	6.47	17597616
2012-10-18	6.47	6.57	6.35	6.41	7725912
2012-10-19	6.39	6.39	6.10	6.18	7838352
2012-10-22	6.15	6.33	6.03	6.18	9234744
2012-10-23	6.10	6.29	6.05	6.20	8844456
2012-10-24	6.22	6.29	5.96	6.19	12178332
2012-10-25	6.24	6.33	5.84	5.92	23308914
2012-10-26	4.85	5.08	4.80	4.91	55671210
2012-10-31	4.92	4.94	4.76	4.77	14908092
2012-11-01	4.83	4.99	4.77	4.96	15490080
2012-11-02	5.13	5.23	5.03	5.05	13109340
2012-11-05	5.06	5.39	5.05	5.35	10203486
2012-11-06	5.37	5.66	5.26	5.66	12895206
2012-11-07	5.62	5.62	5.29	5.31	14392902
2012-11-08	5.31	5.39	5.13	5.15	5915244
2012-11-09	5.14	5.26	5.06	5.11	8709714
2012-11-12	5.36	5.37	5.16	5.20	8675916
2012-11-13	5.16	5.17	4.97	4.98	10050192
2012-11-14	5.06	5.10	4.93	4.96	8882550
2012-11-15	4.98	5.09	4.97	5.07	7144122
2012-11-16	5.06	5.18	4.97	5.16	16492962
2012-11-19	5.22	5.61	5.21	5.60	16134132
2012-11-20	5.59	5.90	5.50	5.69	16408638
2012-11-21	5.72	5.79	5.56	5.58	4692834
2012-11-23	5.60	5.67	5.47	5.51	3937542
2012-11-26	5.78	5.97	5.72	5.88	24272076
2012-11-27	5.85	6.17	5.82	6.05	18145974
2012-11-28	6.00	6.64	5.97	6.55	32998116
2012-11-29	6.65	6.65	6.19	6.46	15771504
2012-11-30	6.44	6.51	6.25	6.38	12388320
2012-12-03	7.02	7.09	6.79	7.06	38773920
2012-12-04	7.00	7.04	6.76	6.82	14128644
2012-12-05	7.00	7.02	6.80	6.89	8991624
2012-12-06	6.89	6.96	6.81	6.93	8057274
2012-12-07	6.99	7.36	6.98	7.13	19967616
2012-12-10	7.06	7.08	6.56	6.57	21910944
2012-12-11	6.44	6.67	6.29	6.50	18278628
2012-12-12	6.67	6.67	6.38	6.39	9440598
2012-12-13	6.43	6.70	6.38	6.44	11858856
2012-12-14	6.42	6.47	6.19	6.22	11183382
2012-12-17	6.22	6.37	6.11	6.17	8036154
2012-12-18	6.17	6.26	6.08	6.22	9476430
2012-12-19	6.23	6.23	5.92	5.95	17917482
2012-12-20	5.95	6.00	5.76	5.82	13632522
2012-12-21	5.76	5.82	5.67	5.75	13998186
2012-12-24	5.73	5.83	5.67	5.81	6420948
2012-12-26	5.83	5.91	5.77	5.81	8302386
2012-12-27	5.84	6.45	5.82	6.35	27349896
2012-12-28	6.31	6.44	6.21	6.32	13408842
2012-12-31	6.32	6.77	6.30	6.71	16207032
2013-01-02	6.96	6.99	6.32	6.41	21609408
2013-01-03	6.54	6.89	6.51	6.54	17572758
2013-01-04	6.53	6.73	6.51	6.63	10134444
2013-01-07	6.59	6.62	6.43	6.50	6192702
2013-01-08	6.33	6.40	6.14	6.24	12872112
2013-01-09	6.22	6.27	5.95	6.02	19035798
2013-01-10	6.07	6.25	5.95	6.17	16597092
2013-01-11	6.25	6.36	6.08	6.11	13530672
2013-01-14	6.08	6.37	6.07	6.36	12380334
2013-01-15	6.29	6.83	6.29	6.80	22821132
2013-01-16	6.77	6.78	6.40	6.43	20943222
2013-01-17	6.43	6.56	6.14	6.19	19908390
2013-01-18	6.22	6.24	6.08	6.22	13219428
2013-01-22	6.23	6.40	6.14	6.36	16084440
2013-01-23	6.35	6.37	6.24	6.30	6557700
2013-01-24	6.30	6.64	6.29	6.49	14047242
2013-01-25	6.57	7.09	6.53	6.97	18849840
2013-01-28	6.93	6.98	6.75	6.94	8820354
2013-01-29	6.92	7.00	6.68	6.73	8311884
2013-01-30	6.75	6.81	6.56	6.57	8836926
2013-01-31	6.56	6.81	6.51	6.66	9712392
2013-02-01	6.70	6.77	6.57	6.65	5881032
2013-02-04	6.83	7.13	6.82	6.90	15948084
2013-02-05	6.96	7.03	6.69	6.76	10520262
2013-02-06	6.75	6.98	6.74	6.90	8555718
2013-02-07	6.90	7.31	6.90	7.26	17537628
2013-02-08	7.27	7.40	7.07	7.26	13571268
2013-02-11	7.42	7.46	7.18	7.40	11927754
2013-02-12	7.40	7.53	7.33	7.42	11314800
2013-02-13	7.41	7.43	7.21	7.26	7642194
2013-02-14	7.24	7.38	7.18	7.28	6239190
2013-02-15	7.27	7.38	7.09	7.14	8960118
2013-02-19	7.17	7.49	7.09	7.45	11801430
2013-02-20	7.31	7.45	7.10	7.17	10368930
2013-02-21	7.10	7.25	6.70	6.81	11445642
2013-02-22	6.94	7.03	6.69	6.76	6094152
2013-02-25	6.83	7.02	6.77	6.78	10918584
2013-02-26	6.80	6.94	6.60	6.73	5479032
2013-02-27	6.72	6.83	6.69	6.73	7945104
2013-02-28	6.75	6.89	6.65	6.74	19004832
2013-03-01	7.37	7.83	7.27	7.77	55917564
2013-03-04	7.69	8.01	7.69	7.89	13744938
2013-03-05	7.94	8.08	7.86	8.00	10163244
2013-03-06	8.00	8.23	8.00	8.12	7532370
2013-03-07	8.13	8.35	8.09	8.18	9049878
2013-03-08	8.19	8.25	8.00	8.14	6631152
2013-03-11	8.06	8.19	8.01	8.11	6268356
2013-03-12	8.08	8.27	8.02	8.15	7964436
2013-03-13	8.13	8.27	8.08	8.18	3654450
2013-03-14	8.22	8.34	8.11	8.28	5049612
2013-03-15	8.29	8.46	8.25	8.33	10353834
2013-03-18	8.23	8.31	8.09	8.19	6660186
2013-03-19	8.19	8.29	7.99	8.13	5487054
2013-03-20	8.19	8.53	8.11	8.39	8415306
2013-03-21	8.36	8.45	8.18	8.40	5018832
2013-03-22	8.45	8.47	8.20	8.35	3822258
2013-03-25	8.42	8.43	8.19	8.27	6475290
2013-03-26	8.27	8.43	8.25	8.37	6543708
2013-03-27	8.31	8.81	8.25	8.75	11864988
2013-03-28	9.33	9.45	9.05	9.28	18785904
2013-04-01	9.29	9.30	8.95	9.00	7992474
2013-04-02	9.05	9.32	9.00	9.22	7502862
2013-04-03	9.16	9.27	9.02	9.12	7949226
2013-04-04	9.07	9.31	9.04	9.30	4289436
2013-04-05	9.11	9.29	9.04	9.25	4445820
2013-04-08	9.31	9.40	9.22	9.37	6258012
2013-04-09	9.38	9.42	9.26	9.35	4346850
2013-04-10	9.42	9.82	9.39	9.75	10700418
2013-04-11	9.74	9.92	9.59	9.85	9564330
2013-04-12	9.74	9.89	9.59	9.82	6067044
2013-04-15	9.78	9.81	9.38	9.46	7466916
2013-04-16	9.57	9.82	9.49	9.78	5448888
2013-04-17	9.72	9.80	9.51	9.70	5152044
2013-04-18	9.69	9.71	9.43	9.50	6410730
2013-04-19	9.50	9.71	9.30	9.66	6972072
2013-04-22	9.68	9.81	9.46	9.77	6942696
2013-04-23	9.87	10.04	9.78	9.95	7156110
2013-04-24	10.00	10.04	9.83	9.85	6757536
2013-04-25	9.93	10.01	9.74	9.90	15024168
2013-04-26	9.70	9.70	8.92	9.05	21946860
2013-04-29	9.06	9.19	8.93	9.02	7455036
2013-04-30	8.90	9.21	8.78	9.19	7311228
2013-05-01	9.23	9.29	8.98	9.01	5647788
2013-05-02	9.05	9.07	8.88	9.03	4124988
2013-05-03	9.16	9.21	8.99	9.00	4546086
2013-05-06	8.99	9.13	8.89	8.95	4844718
2013-05-07	9.00	9.08	8.90	9.04	3384102
2013-05-08	9.04	9.29	9.03	9.26	5242524
2013-05-09	9.25	9.37	9.06	9.08	4177692
2013-05-10	9.11	9.41	9.07	9.40	4267458
2013-05-13	9.38	9.54	9.21	9.22	3788754
2013-05-14	9.24	9.32	9.23	9.31	2790534
2013-05-15	9.30	9.34	9.03	9.04	4068498
2013-05-16	9.01	9.05	8.69	8.75	6316062
2013-05-17	8.83	8.88	8.59	8.75	5428038
2013-05-20	8.77	8.83	8.64	8.79	6996288
2013-05-21	8.78	9.12	8.77	9.08	4791696
2013-05-22	9.07	9.37	9.04	9.14	5144682
2013-05-23	9.00	9.00	8.84	8.95	5274060
2013-05-24	8.85	8.92	8.70	8.91	3623616
2013-05-28	9.01	9.14	8.90	8.90	3710934
2013-05-29	8.84	9.11	8.78	8.99	3907662
2013-05-30	8.99	9.20	8.93	9.11	2299674
2013-05-31	9.05	9.23	8.90	8.95	3181962
2013-06-03	8.96	9.09	8.79	9.07	4241784
2013-06-04	9.05	9.29	8.96	9.07	2986098
2013-06-05	9.02	9.07	8.72	8.85	3236094
2013-06-06	8.79	9.00	8.75	8.95	2975730
2013-06-07	9.01	9.03	8.89	8.90	2372826
2013-06-10	8.92	9.06	8.84	8.89	3463038
2013-06-11	8.79	8.96	8.63	8.80	3391116
2013-06-12	8.88	8.91	8.60	8.68	2892840
2013-06-13	8.68	9.06	8.60	8.97	3727146
2013-06-14	8.97	9.19	8.89	9.17	3715548
2013-06-17	9.25	9.37	9.05	9.09	3602424
2013-06-18	9.10	9.16	8.86	8.92	3564846
2013-06-19	8.86	8.92	8.72	8.79	3161952
2013-06-20	8.66	8.75	8.37	8.45	4806396
2013-06-21	8.49	8.51	8.03	8.13	7644186
2013-06-24	8.02	8.10	7.77	7.89	5465682
2013-06-25	8.02	8.12	7.94	7.98	4823958
2013-06-26	8.05	8.07	7.92	7.99	3223986
2013-06-27	8.05	8.20	8.01	8.19	3412308
2013-06-28	8.18	8.49	8.07	8.42	5899722
2013-07-01	8.45	8.67	8.43	8.64	3348540
2013-07-02	8.58	8.64	8.43	8.54	3213792
2013-07-03	8.44	8.63	8.38	8.51	2193882
2013-07-05	8.59	8.74	8.55	8.67	1485222
2013-07-08	8.70	8.86	8.70	8.82	3207102
2013-07-09	8.87	9.04	8.75	9.04	5058144
2013-07-10	9.02	9.06	8.87	8.97	3042192
2013-07-11	9.06	9.14	8.86	9.02	3080124
2013-07-12	9.02	9.31	8.97	9.28	6213150
2013-07-15	9.66	9.70	9.47	9.57	5546826
2013-07-16	9.63	9.70	9.51	9.62	6563328
2013-07-17	9.63	9.75	9.52	9.63	3570618
2013-07-18	9.51	9.54	9.27	9.46	16422684
2013-07-19	9.51	9.67	9.35	9.39	7713006
2013-07-22	9.37	9.69	9.32	9.65	6176694
2013-07-23	9.42	9.78	9.35	9.66	6182196
2013-07-24	9.70	9.76	9.55	9.65	4759488
2013-07-25	9.58	10.00	9.57	9.81	8709054
2013-07-26	9.13	9.35	8.78	8.93	15676722
2013-07-29	8.93	8.99	8.83	8.88	4110690
2013-07-30	8.91	9.11	8.89	9.10	5112450
2013-07-31	9.16	9.27	9.03	9.15	4293510
2013-08-01	9.25	9.62	9.22	9.60	6588126
2013-08-02	9.59	9.67	9.41	9.63	4448250
2013-08-05	9.63	9.93	9.60	9.87	4792530
2013-08-06	9.84	9.89	9.67	9.72	4664022
2013-08-07	9.65	9.76	9.61	9.66	2797236
2013-08-08	9.69	9.79	9.66	9.72	3132186
2013-08-09	9.69	9.77	9.60	9.71	2684562
2013-08-12	9.71	9.75	9.62	9.72	2075862
2013-08-13	9.72	9.81	9.51	9.62	3052482
2013-08-14	9.60	9.65	9.52	9.56	2138052
2013-08-15	9.46	9.59	9.34	9.38	3303102
2013-08-16	9.37	9.58	9.36	9.37	2444142
2013-08-19	9.35	9.81	9.33	9.50	4357686
2013-08-20	9.49	9.81	9.43	9.67	2913834
2013-08-21	9.64	10.26	9.56	9.95	7444206
2013-08-22	9.97	10.04	9.78	9.89	3918258
2013-08-23	9.96	9.98	9.88	9.93	3004896
2013-08-26	9.94	10.00	9.75	9.78	2717598
2013-08-27	9.70	9.79	9.40	9.50	3872346
2013-08-28	9.50	9.67	9.44	9.60	2979870
2013-08-29	9.60	9.89	9.53	9.84	3493836
2013-08-30	9.84	9.91	9.70	9.79	2855076
2013-09-03	9.89	10.12	9.87	10.00	5975100
2013-09-04	10.00	10.25	9.92	10.19	4998450
2013-09-05	10.25	10.42	10.17	10.32	5262540
2013-09-06	10.37	10.40	10.07	10.21	3970332
2013-09-09	10.25	10.48	10.22	10.39	3089880
2013-09-10	10.45	10.48	10.19	10.29	5344548
2013-09-11	10.23	10.25	9.83	9.96	7292724
2013-09-12	9.93	10.03	9.82	9.87	4091328
2013-09-13	9.91	10.01	9.72	9.97	4956816
2013-09-16	10.07	10.20	9.99	10.00	4236732
2013-09-17	10.02	10.16	9.95	10.03	3245694
2013-09-18	10.04	10.20	9.91	10.12	3261012
2013-09-19	10.17	10.45	10.09	10.30	3125316
2013-09-20	10.32	10.32	10.07	10.12	3346272
2013-09-23	10.13	10.41	10.03	10.35	4050246
2013-09-24	10.35	10.50	10.20	10.29	8066934
2013-09-25	10.27	10.67	10.13	10.66	13701918
2013-09-26	10.66	11.09	10.63	11.02	11505522
2013-09-27	11.04	11.14	10.81	10.87	6266532
2013-09-30	10.77	11.07	10.57	10.99	4859634
2013-10-01	11.24	11.36	11.09	11.21	9125742
2013-10-02	11.10	11.30	11.00	11.24	4504440
2013-10-03	11.26	11.47	10.87	11.03	10022604
2013-10-04	11.11	11.43	11.07	11.32	8430444
2013-10-07	11.21	11.26	10.51	10.53	16346124
2013-10-08	10.54	10.56	10.13	10.21	9177954
2013-10-09	10.26	10.42	10.02	10.36	10036038
2013-10-10	10.43	10.57	10.03	10.22	13573074
2013-10-11	10.24	10.29	10.10	10.19	9486708
2013-10-14	10.12	10.38	10.05	10.25	7267512
2013-10-15	10.25	10.34	10.04	10.07	7651152
2013-10-16	10.13	10.24	9.94	10.09	9778320
2013-10-17	10.06	10.26	9.95	9.99	10928814
2013-10-18	10.00	10.08	9.88	9.92	13734696
2013-10-21	9.87	9.93	9.52	9.68	15372096
2013-10-22	9.73	9.95	9.53	9.92	11748282
2013-10-23	9.87	9.89	9.59	9.64	8540454
2013-10-24	9.66	9.72	9.48	9.68	15784014
2013-10-25	11.43	11.74	11.05	11.67	47204016
2013-10-28	11.72	11.80	11.27	11.35	15528588
2013-10-29	11.30	11.43	11.16	11.36	8257686
2013-10-30	11.39	11.44	11.11	11.19	5486472
2013-10-31	11.17	11.57	11.17	11.47	6625368
2013-11-01	11.47	11.60	11.39	11.43	3798762
2013-11-04	11.48	11.69	11.47	11.65	7320636
2013-11-05	11.57	12.01	11.52	11.93	11999736
2013-11-06	11.96	12.02	11.39	11.50	6368490
2013-11-07	11.53	11.56	11.07	11.15	6612270
2013-11-08	11.16	11.44	11.16	11.38	4202982
2013-11-11	11.43	12.18	11.42	11.97	10445862
2013-11-12	11.97	12.33	11.88	12.14	9768780
2013-11-13	12.02	12.96	12.01	12.81	19386402
2013-11-14	12.80	12.89	12.64	12.86	8171178
2013-11-15	13.05	13.14	12.87	13.12	7695720
2013-11-18	13.27	13.29	12.83	12.90	7755738
2013-11-19	12.87	12.99	12.59	12.62	8542578
2013-11-20	12.66	12.92	12.65	12.84	6851982
2013-11-21	12.86	13.06	12.82	13.01	4374576
2013-11-22	12.98	13.33	12.92	13.32	7254342
2013-11-25	13.44	13.84	13.42	13.61	10188492
2013-11-26	13.61	13.82	13.54	13.77	5655138
2013-11-27	13.78	13.90	13.52	13.73	4641012
2013-11-29	13.72	13.83	13.50	13.77	3215580
2013-12-02	13.92	14.28	13.87	13.99	9026838
2013-12-03	14.03	14.38	13.85	14.35	10011324
2013-12-04	14.55	14.64	14.05	14.21	15519060
2013-12-05	14.20	14.48	13.97	14.27	5649426
2013-12-06	14.35	14.42	13.97	14.17	6160698
2013-12-09	14.21	14.44	14.20	14.32	4538316
2013-12-10	14.17	14.30	13.77	14.24	8970834
2013-12-11	14.26	14.33	13.95	13.96	6199086
2013-12-12	13.99	14.12	13.72	13.88	8210376
2013-12-13	13.90	14.27	13.90	14.09	4898328
2013-12-16	14.09	14.17	13.78	13.86	8901762
2013-12-17	13.83	13.89	13.64	13.81	6815100
2013-12-18	13.88	14.08	13.71	14.03	7607472
2013-12-19	13.89	14.01	13.50	13.56	8053416
2013-12-20	13.57	14.14	13.56	14.12	10863516
2013-12-23	14.21	14.24	13.92	14.10	4848384
2013-12-24	14.03	14.18	13.97	14.07	2419422
2013-12-26	14.27	14.46	14.07	14.14	3542688
2013-12-27	14.12	14.25	13.85	13.97	2631456
2013-12-30	13.97	14.27	13.92	14.04	4048560
2013-12-31	14.05	14.09	13.89	14.08	2470008
2014-01-02	14.04	14.17	13.85	13.99	3578580
2014-01-03	14.02	14.31	13.98	14.29	5364678
2014-01-06	14.38	14.80	14.22	14.67	11223930
2014-01-07	14.67	15.02	14.30	14.49	8215488
2014-01-08	14.50	14.60	14.26	14.32	3995628
2014-01-09	14.50	14.81	14.45	14.69	7105812
2014-01-10	14.65	14.87	14.48	14.76	7524558
2014-01-13	14.49	14.67	14.09	14.21	7572426
2014-01-14	14.28	14.45	13.49	13.77	16292688
2014-01-15	13.85	14.11	13.81	13.84	6675258
2014-01-16	13.84	13.91	12.54	12.61	23612922
2014-01-17	12.71	12.86	12.40	12.50	9546840
2014-01-21	12.68	12.92	12.54	12.71	8788446
2014-01-22	12.62	12.92	12.24	12.41	9770244
2014-01-24	12.20	12.63	12.11	12.45	8804412
2014-01-27	12.49	12.87	12.27	12.74	8070636
2014-01-28	12.74	13.08	12.67	13.02	7255242
2014-01-29	12.94	12.94	12.35	12.45	8163714
2014-01-30	12.70	13.32	12.67	13.11	8185092
2014-01-31	12.88	13.36	12.76	12.99	6695754
2014-02-03	12.95	13.11	12.50	12.56	7928382
2014-02-04	12.69	12.93	12.52	12.63	6446094
2014-02-05	12.68	13.14	12.42	13.06	8451558
2014-02-06	13.08	13.32	12.98	13.04	7762854
2014-02-07	13.06	13.61	13.00	13.54	6218808
2014-02-10	13.59	13.67	13.30	13.58	5391384
2014-02-11	13.56	13.68	13.27	13.68	5404290
2014-02-12	13.73	13.87	13.56	13.74	4772526
2014-02-13	13.62	14.20	13.55	14.12	6567360
2014-02-14	14.05	14.19	13.82	14.03	4045494
2014-02-18	14.13	14.55	14.07	14.38	5859840
2014-02-19	14.46	14.64	14.25	14.25	5722338
2014-02-20	14.25	14.55	14.06	14.26	4765038
2014-02-21	14.25	14.38	13.77	13.93	9070548
2014-02-24	13.20	14.33	13.96	14.04	6540504
2014-02-25	14.11	14.21	13.90	14.02	6750108
2014-02-26	14.08	14.22	13.63	13.72	9204078
2014-02-27	13.81	14.29	13.80	14.11	14577384
2014-02-28	12.25	12.58	11.78	12.39	58324548
2014-03-03	12.22	12.33	11.97	12.15	11559822
2014-03-04	12.26	12.50	12.20	12.38	8766732
2014-03-05	12.40	12.66	12.40	12.50	8085948
2014-03-06	12.52	12.75	12.51	12.68	5899680
2014-03-07	12.76	12.79	12.55	12.71	4675428
2014-03-10	12.72	12.83	12.53	12.69	3729780
2014-03-11	12.68	12.75	12.48	12.51	5165592
2014-03-12	12.42	12.49	12.19	12.31	5846160
2014-03-13	12.28	12.41	12.10	12.14	5141526
2014-03-14	12.18	12.35	12.09	12.27	4326648
2014-03-17	12.33	12.51	12.23	12.28	3820212
2014-03-18	12.31	12.58	12.28	12.58	5858304
2014-03-19	12.62	12.75	12.47	12.57	3327894
2014-03-20	12.58	12.83	12.51	12.79	2965524
2014-03-21	12.79	12.91	12.52	12.56	4217730
2014-03-24	12.61	13.00	12.53	12.98	5704800
2014-03-25	13.07	13.21	12.67	12.86	5300322
2014-03-26	12.88	13.06	12.76	12.78	3432162
2014-03-27	12.80	13.04	12.68	12.98	4024752
2014-03-28	13.03	13.36	12.82	13.16	3593988
2014-03-31	13.03	13.33	13.03	13.29	2787996
2014-04-01	13.23	13.53	13.07	13.52	3784812
2014-04-02	13.43	13.46	13.12	13.32	4684002
2014-04-03	13.07	13.50	12.55	13.21	4039074
2014-04-04	13.38	13.68	13.24	13.33	6965502
2014-04-07	13.26	13.36	13.00	13.07	5016732
2014-04-08	13.03	13.21	12.94	13.04	3603648
2014-04-09	13.12	13.39	13.01	13.35	2918940
2014-04-10	13.39	13.54	13.02	13.11	3402576
2014-04-11	12.98	12.99	12.60	12.69	4538796
2014-04-14	12.76	12.85	12.66	12.76	2979714
2014-04-15	12.76	13.15	12.61	13.06	5351820
2014-04-16	13.18	13.30	13.03	13.05	3253548
2014-04-17	13.03	13.09	12.71	12.81	4588308
2014-04-21	12.76	13.10	12.74	12.93	3433794
2014-04-22	12.86	13.32	12.86	13.26	4201956
2014-04-23	13.25	13.32	13.06	13.13	3071034
2014-04-24	13.23	13.25	12.73	13.09	7048314
2014-04-25	13.87	14.05	13.57	13.86	13190316
2014-04-28	14.03	14.13	13.36	13.47	9376656
2014-04-29	13.64	13.68	13.24	13.51	4643364
2014-04-30	13.44	13.57	13.12	13.16	4400010
2014-05-01	13.04	13.41	13.04	13.36	3858402
2014-05-02	13.36	13.51	13.27	13.30	2351724
2014-05-05	13.33	13.48	13.10	13.42	2475336
2014-05-06	13.35	13.45	13.01	13.03	3512358
2014-05-07	13.09	13.13	12.52	12.72	4232172
2014-05-08	12.72	13.15	12.64	12.83	2211168
2014-05-09	12.87	13.36	12.83	13.32	5611548
2014-05-12	13.35	13.60	13.25	13.59	3046290
2014-05-13	13.59	13.71	13.43	13.52	1970016
2014-05-14	13.52	13.54	13.13	13.17	2480748
2014-05-15	13.15	13.17	12.83	13.10	2979714
2014-05-16	13.04	13.24	12.98	13.20	2598090
2014-05-19	13.40	13.52	13.25	13.26	2864964
2014-05-20	13.23	13.28	12.82	12.87	2766648
2014-05-21	12.91	12.99	12.75	12.89	1565274
2014-05-22	12.89	13.08	12.87	12.91	1552746
2014-05-23	12.95	13.01	12.72	12.80	2730852
2014-05-27	13.01	13.17	12.88	13.04	3556176
2014-05-28	12.97	13.07	12.67	12.91	3390246
2014-05-29	12.96	13.11	12.87	12.91	2489274
2014-05-30	12.94	13.05	12.80	12.88	2967054
2014-06-02	12.94	13.18	12.82	13.07	1798200
2014-06-03	13.02	13.35	12.97	13.28	2968926
2014-06-04	13.20	13.41	13.03	13.31	2457906
2014-06-05	13.33	13.55	13.17	13.43	2462730
2014-06-06	13.47	13.69	13.33	13.66	2264418
2014-06-09	13.64	13.81	13.60	13.72	2420964
2014-06-10	13.65	13.71	13.41	13.42	2246406
2014-06-11	13.32	13.43	13.06	13.23	3305688
2014-06-12	13.15	13.24	12.97	13.04	2590332
2014-06-13	13.06	13.13	12.86	13.07	1370766
2014-06-16	13.04	13.22	13.03	13.19	1526904
2014-06-17	13.15	13.57	13.02	13.47	2801862
2014-06-18	13.47	13.54	13.35	13.51	1891608
2014-06-19	13.54	13.62	13.38	13.48	1463934
2014-06-20	13.72	13.72	13.33	13.38	4475718
2014-06-23	13.42	13.88	13.40	13.86	4982196
2014-06-24	13.84	14.17	13.81	13.92	4213026
2014-06-25	13.85	14.22	13.85	14.19	3234786
2014-06-26	14.21	14.22	13.88	14.06	2817198
2014-06-27	14.10	14.35	14.06	14.34	4930278
2014-06-30	14.42	14.48	14.26	14.39	3999930
2014-07-01	14.18	14.58	14.18	14.46	4700076
2014-07-02	14.46	14.60	14.28	14.34	2576946
2014-07-03	14.40	14.52	14.38	14.47	1069038
2014-07-07	14.42	14.45	14.26	14.32	2393478
2014-07-08	14.29	14.31	14.00	14.25	2318292
2014-07-09	14.25	14.30	14.18	14.22	2417388
2014-07-10	13.98	14.06	13.84	13.91	2798802
2014-07-11	13.85	13.97	13.41	13.59	7093008
2014-07-14	13.67	13.89	13.54	13.84	3720288
2014-07-15	13.90	13.90	13.67	13.81	2533362
2014-07-16	13.84	13.84	13.50	13.65	2518020
2014-07-17	13.55	13.84	13.54	13.62	3102798
2014-07-18	13.67	14.02	13.58	13.89	2650302
2014-07-21	13.75	14.02	13.72	13.97	2750796
2014-07-22	14.11	14.15	13.92	14.02	3026130
2014-07-23	14.01	14.16	13.91	14.16	2563344
2014-07-24	14.26	14.48	14.12	14.21	7296528
2014-07-25	15.58	15.80	14.74	15.08	19729248
2014-07-28	15.16	15.20	14.78	15.13	7202748
2014-07-29	15.18	15.22	14.85	14.92	3166476
2014-07-30	14.96	15.09	14.86	14.98	2810712
2014-07-31	14.93	15.07	14.72	14.75	3868242
2014-08-01	14.74	14.96	14.56	14.79	4236354
2014-08-04	14.77	15.08	14.77	14.79	6943290
2014-08-05	14.74	15.29	14.67	15.29	5938104
2014-08-06	15.26	15.52	15.19	15.46	5128050
2014-08-07	15.56	15.72	15.35	15.44	5741418
2014-08-08	15.44	15.68	15.38	15.58	3879978
2014-08-11	15.59	15.83	15.57	15.78	4788174
2014-08-12	15.77	15.79	15.48	15.55	3259284
2014-08-13	15.56	15.73	15.46	15.52	1879602
2014-08-14	15.55	15.66	15.46	15.57	1352472
2014-08-15	15.58	15.67	15.32	15.45	2997624
2014-08-18	15.62	15.78	15.60	15.68	3412554
2014-08-19	15.68	15.81	15.56	15.65	2460864
2014-08-20	15.57	15.68	15.50	15.65	1935810
2014-08-21	15.66	15.67	15.52	15.62	2123094
2014-08-22	15.65	15.87	15.52	15.82	2753874
2014-08-25	15.91	15.97	15.83	15.89	2879208
2014-08-26	15.95	15.99	15.63	15.64	3907296
2014-08-27	15.41	15.63	15.27	15.43	3791112
2014-08-28	15.25	15.48	15.13	15.40	2556384
2014-08-29	15.47	15.55	15.28	15.37	1847526
2014-09-02	15.44	15.64	15.39	15.59	3838842
2014-09-03	15.62	15.62	15.20	15.24	3055164
2014-09-04	15.29	15.75	15.25	15.60	5304756
2014-09-05	15.62	15.91	15.39	15.87	4680462
2014-09-08	15.89	16.11	15.85	16.07	4183476
2014-09-09	16.12	16.13	15.76	15.79	4730178
2014-09-10	15.84	16.21	15.61	16.19	4261554
2014-09-11	16.15	16.25	16.08	16.23	3574632
2014-09-12	16.26	16.52	16.14	16.47	5125896
2014-09-15	16.47	16.51	16.09	16.11	4568952
2014-09-16	16.01	16.27	15.76	16.20	3861300
2014-09-17	16.21	16.27	16.06	16.14	2989716
2014-09-18	16.22	16.40	16.12	16.34	2962998
2014-09-19	16.44	16.61	16.37	16.53	5096778
2014-09-22	16.60	16.63	16.33	16.43	4472790
2014-09-23	16.31	16.59	16.21	16.22	4793562
2014-09-24	16.27	16.30	15.99	16.24	2792706
2014-09-25	16.22	16.47	16.10	16.36	3652530
2014-09-26	16.44	16.60	16.36	16.56	2361930
2014-09-29	16.48	16.51	16.28	16.42	2117412
2014-09-30	16.44	16.49	16.19	16.20	3903210
2014-10-01	16.24	16.32	15.12	15.17	10216308
2014-10-02	15.16	15.52	14.84	15.48	7050486
2014-10-03	15.64	15.93	15.51	15.73	5487918
2014-10-06	15.35	15.37	14.48	14.74	13120392
2014-10-07	14.68	14.85	14.44	14.45	5201514
2014-10-08	14.45	14.92	14.42	14.90	5052546
2014-10-09	14.90	14.96	14.51	14.59	4830840
2014-10-10	14.52	14.69	14.33	14.43	4803534
2014-10-13	14.17	14.55	13.86	14.23	5113482
2014-10-14	14.26	14.67	14.26	14.48	5057670
2014-10-15	14.41	14.66	14.03	14.50	3959802
2014-10-16	14.21	15.00	14.21	14.87	4492656
2014-10-17	15.05	15.07	14.38	14.44	4095576
2014-10-20	14.35	14.74	14.35	14.65	3556584
2014-10-21	14.71	14.99	14.67	14.97	3963216
2014-10-22	15.10	15.30	14.98	15.04	4352388
2014-10-23	15.14	15.22	14.64	14.68	10322070
2014-10-24	14.48	14.69	13.34	13.59	20045286
2014-10-27	13.69	13.98	13.51	13.97	9007770
2014-10-28	14.00	14.25	13.78	14.21	5080146
2014-10-29	14.24	14.31	14.00	14.21	4160976
2014-10-30	14.20	14.83	14.20	14.63	5008488
2014-10-31	14.88	14.88	14.45	14.58	3873390
2014-11-03	14.54	14.85	14.51	14.71	2995074
2014-11-04	14.70	14.70	14.48	14.65	3126162
2014-11-05	14.71	14.82	14.58	14.71	2597808
2014-11-06	14.75	15.17	14.72	15.15	3686886
2014-11-07	15.17	15.24	14.96	15.00	4616430
2014-11-10	15.06	15.08	14.71	14.83	3141390
2014-11-11	14.87	14.88	14.50	14.60	2882148
2014-11-12	14.62	15.01	14.54	15.01	3552186
2014-11-13	15.00	15.16	14.99	15.19	1228182
2014-11-14	15.07	15.32	15.02	15.30	3069570
2014-11-17	15.25	15.59	15.25	15.45	5123292
2014-11-18	15.45	15.54	15.21	15.37	3624246
2014-11-19	15.36	15.76	15.36	15.75	4507152
2014-11-20	15.70	16.09	15.63	15.87	6479334
2014-11-21	16.08	16.08	15.65	15.67	3317880
2014-11-24	15.68	16.01	15.64	15.91	3826020
2014-11-25	16.03	16.19	15.96	16.00	2834646
2014-11-26	15.97	16.12	15.93	16.04	2430474
2014-11-28	16.13	16.31	16.03	16.12	1593684
2014-12-01	16.17	16.24	15.77	15.78	3955188
2014-12-02	15.80	16.10	15.80	15.98	2627634
2014-12-03	15.99	16.16	15.88	16.09	5131416
2014-12-04	16.20	16.36	16.00	16.11	4355598
2014-12-05	16.26	16.44	16.15	16.43	4410984
2014-12-08	16.42	16.44	16.27	16.38	3656358
2014-12-09	16.27	16.37	16.04	16.27	4541412
2014-12-10	16.24	16.39	15.94	15.98	2612922
2014-12-11	16.02	16.27	16.00	16.04	2439072
2014-12-12	15.88	16.65	15.88	16.16	4314540
2014-12-15	16.30	16.41	15.90	15.92	6251892
2014-12-16	15.85	15.91	15.37	15.39	5441082
2014-12-17	15.45	15.69	15.40	15.63	4697604
2014-12-18	15.81	15.97	15.75	15.88	4426914
2014-12-19	15.87	15.88	15.41	15.55	7442754
2014-12-22	15.57	15.62	15.33	15.37	3309426
2014-12-23	15.42	15.57	15.25	15.33	3969600
2014-12-24	15.30	15.48	15.15	15.16	2276118
2014-12-26	15.18	15.59	15.18	15.39	2935092
2014-12-29	15.39	15.62	15.29	15.44	4366146
2014-12-30	15.40	15.54	15.20	15.31	2586036
2014-12-31	15.32	15.47	15.11	15.17	2983644
2015-01-02	15.29	15.29	14.78	14.96	4430568
2015-01-05	14.88	15.04	14.68	14.84	4283316
2015-01-06	14.90	14.92	14.56	14.59	8932140
2015-01-07	14.77	15.21	14.70	15.06	3787608
2015-01-08	15.24	15.71	15.22	15.67	5188938
2015-01-09	15.74	15.74	15.53	15.63	3357552
2015-01-12	15.72	15.77	15.50	15.68	2059836
2015-01-13	15.73	15.91	15.34	15.57	4861488
2015-01-14	15.28	15.28	14.69	14.94	4850814
2015-01-15	14.94	15.00	14.16	14.23	7636440
2015-01-16	14.28	14.52	14.01	14.41	5502156
2015-01-20	14.45	14.52	12.95	13.19	18677964
2015-01-21	13.12	13.41	12.97	13.22	8315736
2015-01-22	13.27	13.41	13.04	13.07	8397024
2015-01-23	13.06	13.14	12.90	13.06	8456586
2015-01-26	13.05	13.63	12.97	13.56	5560752
2015-01-27	13.38	13.58	13.25	13.49	5370150
2015-01-28	13.62	13.88	13.44	13.58	6531234
2015-01-29	13.67	13.89	13.58	13.71	10415772
2015-01-30	11.42	11.75	10.94	11.01	49367544
2015-02-02	11.22	11.71	11.19	11.49	19709562
2015-02-03	11.56	12.01	11.40	11.99	11687328
2015-02-04	11.92	12.03	11.78	11.93	10130352
2015-02-05	11.95	12.46	11.95	12.33	8844036
2015-02-06	12.41	12.41	12.04	12.15	7099596
2015-02-09	11.88	12.19	11.88	12.11	6384954
2015-02-10	12.27	12.53	12.20	12.43	6037962
2015-02-11	12.41	12.58	12.32	12.49	4506630
2015-02-12	12.54	12.79	12.38	12.75	4551672
2015-02-13	12.77	12.89	12.67	12.85	3327000
2015-02-17	12.90	12.90	12.46	12.48	4807494
2015-02-18	12.37	12.47	12.27	12.34	7068648
2015-02-19	12.32	12.37	12.17	12.25	5199828
2015-02-20	12.25	12.69	12.20	12.66	3935340
2015-02-23	12.58	12.65	12.36	12.59	4715988
2015-02-24	12.63	12.64	12.29	12.33	5199156
2015-02-25	12.34	12.52	12.34	12.44	3248460
2015-02-26	12.47	12.60	12.24	12.29	2936952
2015-02-27	12.28	12.49	12.21	12.37	2814090
2015-03-02	12.36	12.44	12.19	12.42	4961850
2015-03-03	12.35	12.50	12.25	12.48	2690694
2015-03-04	12.42	12.54	12.39	12.40	2405010
2015-03-05	12.46	12.53	12.32	12.42	2378100
2015-03-06	12.37	12.49	12.12	12.20	3229818
2015-03-09	12.21	12.30	11.98	12.01	4595988
2015-03-10	11.91	12.16	11.88	12.04	3031062
2015-03-11	12.12	12.22	11.99	12.00	2451840
2015-03-12	12.08	12.11	11.97	12.01	2531040
2015-03-13	11.96	12.09	11.66	11.78	3601410
2015-03-16	11.83	11.99	11.82	11.85	2329764
2015-03-17	11.83	11.96	11.66	11.73	3627744
2015-03-18	11.73	12.03	11.67	11.95	4541982
2015-03-19	11.98	12.08	11.92	11.98	2399160
2015-03-20	12.04	12.15	11.91	12.01	4519056
2015-03-23	11.98	12.33	11.98	12.02	3870828
2015-03-24	12.07	12.29	12.03	12.25	3463218
2015-03-25	12.26	12.31	12.09	12.10	3052920
2015-03-26	12.04	12.15	11.92	12.08	2028660
2015-03-27	12.09	12.20	12.00	12.11	3396360
2015-03-30	12.20	12.32	12.14	12.20	2531496
2015-03-31	12.19	12.40	12.10	12.15	3641280
2015-04-01	12.13	12.45	12.13	12.29	4487292
2015-04-02	12.39	12.66	12.31	12.35	4712106
2015-04-06	12.29	12.64	12.25	12.59	3784734
2015-04-07	12.55	12.81	12.53	12.71	3428352
2015-04-08	12.76	13.00	12.66	12.75	3632256
2015-04-09	12.72	12.85	12.68	12.76	1972344
2015-04-10	12.78	12.83	12.62	12.63	1740000
2015-04-13	12.64	12.72	12.46	12.46	1895682
2015-04-14	12.49	12.52	12.31	12.33	2473332
2015-04-15	11.99	12.17	11.87	12.03	7641630
2015-04-16	12.00	12.17	11.89	11.90	5019156
2015-04-17	11.76	11.93	11.70	11.88	4643466
2015-04-20	11.99	12.15	11.92	12.01	3046974
2015-04-21	12.09	12.11	11.98	12.08	2898690
2015-04-22	12.11	12.19	11.98	12.10	2579082
2015-04-23	12.12	12.65	12.12	12.60	3645234
2015-04-24	12.64	12.67	12.41	12.51	3244860
2015-04-27	12.57	12.66	12.47	12.52	3310158
2015-04-28	12.33	12.44	12.22	12.35	4413306
2015-04-29	12.26	12.38	12.21	12.33	2344896
2015-04-30	12.27	12.42	12.22	12.33	3028746
2015-05-01	12.35	12.59	12.29	12.53	3387120
2015-05-04	12.44	12.47	12.28	12.34	2583396
2015-05-05	12.33	12.40	12.22	12.27	2565906
2015-05-06	12.27	12.32	12.09	12.18	2984610
2015-05-07	12.26	12.38	12.16	12.30	3361350
2015-05-08	12.37	12.69	12.29	12.63	3240198
2015-05-11	12.63	12.68	12.51	12.59	2515890
2015-05-12	12.54	12.60	12.44	12.57	2068848
2015-05-13	12.55	12.61	12.03	12.03	4790160
2015-05-14	12.07	12.12	11.93	12.07	3883500
2015-05-15	12.07	12.09	12.02	12.05	2680032
2015-05-18	12.02	12.16	12.00	12.12	4459314
2015-05-19	12.09	12.41	12.00	12.19	4770456
2015-05-20	12.30	12.56	12.18	12.45	5762010
2015-05-21	12.41	12.47	12.23	12.39	4967214
2015-05-22	12.39	12.48	12.09	12.31	6290784
2015-05-26	12.25	12.30	11.85	12.04	7553586
2015-05-27	12.01	12.04	11.74	11.93	8032908
2015-05-28	11.95	12.25	11.86	11.87	12894408
2015-05-29	11.94	11.94	11.22	11.36	20628510
2015-06-01	11.42	11.57	11.37	11.39	9409806
2015-06-02	11.34	11.77	11.34	11.70	9396324
2015-06-03	11.79	12.00	11.71	11.95	6029124
2015-06-04	11.96	12.06	11.88	12.04	5593080
2015-06-05	12.05	12.42	11.98	12.40	7486938
2015-06-08	12.34	12.56	12.34	12.45	6322380
2015-06-09	12.48	12.63	12.40	12.52	4591872
2015-06-10	12.56	12.63	12.29	12.32	6694200
2015-06-11	12.33	12.38	12.05	12.19	4792752
2015-06-12	12.15	12.41	12.10	12.37	4700466
2015-06-15	12.30	12.39	12.19	12.33	3153690
2015-06-16	12.27	12.53	12.23	12.44	3899046
2015-06-17	12.43	12.56	12.33	12.39	3174516
2015-06-18	12.39	12.67	12.39	12.58	3289074
2015-06-19	12.60	12.74	12.53	12.59	4590840
2015-06-22	12.66	12.75	12.61	12.69	2966964
2015-06-23	12.67	12.70	12.50	12.59	2540106
2015-06-24	12.57	12.68	12.43	12.43	3125898
2015-06-25	12.49	12.49	12.27	12.31	3710904
2015-06-26	12.34	12.48	12.33	12.37	16239468
2015-06-29	12.33	12.47	12.04	12.05	6037668
2015-06-30	12.18	12.18	11.94	12.00	4387932
2015-07-01	12.05	12.36	12.04	12.33	3725130
2015-07-02	12.30	12.48	12.24	12.29	2693934
2015-07-06	12.19	12.30	12.00	12.04	2529180
2015-07-07	12.03	12.17	11.79	12.14	4166106
2015-07-08	12.07	12.19	11.79	11.89	3088752
2015-07-09	12.03	12.17	11.98	12.04	3017388
2015-07-10	12.15	12.24	12.06	12.18	2177676
2015-07-13	12.26	12.45	12.20	12.40	3965466
2015-07-14	12.40	12.43	12.29	12.34	2107098
2015-07-15	12.32	12.37	12.24	12.28	1873428
2015-07-16	12.36	12.36	12.08	12.14	4681644
2015-07-17	12.08	12.14	11.97	12.03	2605896
2015-07-20	12.00	12.06	11.88	11.91	2912784
2015-07-21	11.88	11.99	11.72	11.85	2836302
2015-07-22	11.78	12.08	11.78	11.97	2820036
2015-07-23	12.04	12.07	11.76	11.78	2277234
2015-07-24	11.74	11.89	11.61	11.65	3220236
2015-07-27	11.56	11.60	11.34	11.40	4530408
2015-07-28	11.52	11.61	11.34	11.45	4455786
2015-07-29	11.44	11.68	11.39	11.58	3715008
2015-07-30	11.54	11.97	11.52	11.93	8006568
2015-07-31	11.96	12.22	11.86	12.15	8924148
2015-08-03	12.12	12.28	11.84	11.93	5643384
2015-08-04	11.97	12.04	11.79	11.81	3869652
2015-08-05	11.91	12.16	11.85	11.96	3582870
2015-08-06	12.01	12.13	11.73	11.79	3129966
2015-08-07	11.72	11.79	11.53	11.60	4261020
2015-08-10	11.67	11.78	11.60	11.72	2638008
2015-08-11	11.58	11.65	11.37	11.43	3863568
2015-08-12	11.34	11.53	11.24	11.46	4917600
2015-08-13	11.44	11.68	11.40	11.61	3094938
2015-08-14	11.56	11.79	11.53	11.69	2391126
2015-08-17	11.64	11.80	11.53	11.76	2675688
2015-08-18	11.72	11.81	11.56	11.60	3588030
2015-08-19	11.54	11.61	11.46	11.48	2557410
2015-08-20	11.37	11.39	11.07	11.12	3526044
2015-08-21	10.97	10.99	10.67	10.74	4428660
2015-08-24	10.53	10.55	9.95	10.20	5774796
2015-08-25	10.44	10.45	10.08	10.08	4261476
2015-08-26	10.30	10.50	10.20	10.45	6071190
2015-08-27	10.56	10.81	10.52	10.72	4059924
2015-08-28	10.72	10.89	10.63	10.69	3135564
2015-08-31	10.67	10.85	10.60	10.73	4041900
2015-09-01	10.52	10.63	10.32	10.36	3573288
2015-09-02	10.44	10.62	10.39	10.57	3852546
2015-09-03	10.63	10.79	10.58	10.68	3638226
2015-09-04	10.52	10.62	10.38	10.45	2968980
2015-09-08	10.64	10.64	10.45	10.53	2742888
2015-09-09	10.59	10.64	10.16	10.19	3369234
2015-09-10	10.17	10.37	10.15	10.18	3315696
2015-09-11	10.12	10.13	9.94	10.11	3336504
2015-09-14	10.11	10.20	10.02	10.18	2971638
2015-09-15	10.21	10.52	10.11	10.47	4095246
2015-09-16	10.47	10.83	10.43	10.78	5892102
2015-09-17	10.72	10.79	10.55	10.58	4527102
2015-09-18	10.47	10.53	10.14	10.16	5189886
2015-09-21	10.23	10.39	10.09	10.16	4361964
2015-09-22	10.01	10.11	9.87	10.09	2586636
2015-09-23	10.11	10.15	9.80	9.83	2783646
2015-09-24	9.71	9.90	9.57	9.79	5822244
2015-09-25	9.92	9.98	9.70	9.71	4275918
2015-09-28	9.68	9.75	9.44	9.46	3542424
2015-09-29	9.47	9.78	9.38	9.61	4778634
2015-09-30	9.72	9.85	9.54	9.68	4223676
2015-10-01	9.66	9.71	9.55	9.68	2918190
2015-10-02	9.56	9.84	9.53	9.84	2713794
2015-10-05	9.91	10.18	9.86	10.11	2810316
2015-10-06	10.08	10.17	9.86	9.93	4055568
2015-10-07	9.94	10.11	9.80	10.10	3906450
2015-10-08	10.12	10.43	10.07	10.36	4001328
2015-10-09	10.34	10.35	10.12	10.18	3670944
2015-10-12	10.17	10.20	10.10	10.14	1839444
2015-10-13	10.06	10.25	10.02	10.11	3403152
2015-10-14	10.10	10.21	9.89	9.94	3823050
2015-10-15	9.98	10.02	9.80	9.91	2469984
2015-10-16	9.91	10.08	9.78	9.94	2827104
2015-10-19	9.95	10.25	9.93	10.24	4754832
2015-10-20	10.22	10.26	10.05	10.15	4323540
2015-10-21	10.21	10.21	9.91	9.93	3881778
2015-10-22	10.00	10.03	9.87	9.96	2459676
2015-10-23	10.00	10.00	9.26	9.30	9432078
2015-10-26	9.33	9.37	9.05	9.06	7773246
2015-10-27	8.69	8.79	8.32	8.46	11317632
2015-10-28	8.45	8.77	8.39	8.70	10109808
2015-10-29	8.66	8.79	8.48	8.66	8148600
2015-10-30	9.53	9.56	9.03	9.28	21271476
2015-11-02	9.27	9.44	9.04	9.38	6473580
2015-11-03	9.38	9.64	9.33	9.55	4542114
2015-11-04	9.51	9.60	9.05	9.20	8923872
2015-11-05	9.18	9.33	8.98	9.27	4464444
2015-11-06	9.21	9.26	9.01	9.20	4555014
2015-11-09	9.22	9.25	8.78	8.82	4723464
2015-11-10	8.79	8.87	8.48	8.74	9058500
2015-11-11	8.70	8.73	8.25	8.27	7548840
2015-11-12	8.27	8.53	8.21	8.31	5096730
2015-11-13	8.03	8.11	7.64	7.89	8741160
2015-11-16	7.87	7.99	7.70	7.89	5216160
2015-11-17	7.76	7.80	7.52	7.72	7405506
2015-11-18	7.79	8.32	7.69	8.31	11404044
2015-11-19	8.14	8.32	8.08	8.17	9097152
2015-11-20	8.28	8.52	8.25	8.33	5382288
2015-11-23	8.33	8.61	8.33	8.53	4912074
2015-11-24	8.46	8.63	8.41	8.47	4852656
2015-11-25	8.49	8.75	8.44	8.63	4933140
2015-11-27	8.60	8.60	8.24	8.35	4151046
2015-11-30	8.19	8.21	7.76	8.16	12956934
2015-12-01	8.17	8.28	8.05	8.15	5497644
2015-12-02	8.25	8.91	8.23	8.55	14680224
2015-12-03	8.57	8.66	8.19	8.28	8421450
2015-12-04	8.23	8.43	8.18	8.40	5791488
2015-12-07	8.35	8.55	8.25	8.44	6897474
2015-12-08	8.42	8.49	8.29	8.41	6700512
2015-12-09	8.35	8.66	8.35	8.44	6307962
2015-12-10	8.42	8.61	8.36	8.49	5776194
2015-12-11	8.37	8.45	8.25	8.40	5166852
2015-12-14	8.42	8.56	8.34	8.42	5483322
2015-12-15	8.33	8.38	8.16	8.29	16115634
2015-12-16	8.37	8.49	8.26	8.42	6362370
2015-12-17	8.45	8.46	8.19	8.22	6080058
2015-12-18	8.18	8.37	8.10	8.12	9591444
2015-12-21	8.12	8.23	7.79	7.91	8225886
2015-12-22	7.87	8.18	7.75	8.14	8030118
2015-12-23	8.18	8.30	8.08	8.28	4079904
2015-12-24	8.29	8.30	8.05	8.09	1815030
2015-12-28	8.09	8.17	7.92	8.07	3723774
2015-12-29	8.09	8.26	8.07	8.20	3240762
2015-12-30	8.21	8.24	7.95	7.98	3628278
2015-12-31	7.96	8.01	7.83	7.87	6572910
2016-01-04	7.68	7.89	7.52	7.86	7403196
2016-01-05	7.86	7.95	7.78	7.92	3907146
2016-01-06	7.76	7.89	7.51	7.69	7199862
2016-01-07	7.57	7.84	7.54	7.80	7128546
2016-01-08	7.80	7.89	7.37	7.38	9827250
2016-01-11	7.43	7.50	7.17	7.36	6597174
2016-01-12	7.45	7.57	7.09	7.29	6669102
2016-01-13	7.30	7.41	7.03	7.07	9049038
2016-01-14	7.07	7.18	6.79	7.10	8422956
2016-01-15	6.91	7.26	6.87	7.17	7604466
2016-01-19	7.25	7.33	6.89	7.05	7250850
2016-01-20	6.95	7.37	6.83	7.31	8049900
2016-01-21	7.28	7.63	7.24	7.52	8541588
2016-01-22	7.64	7.73	7.51	7.70	6713808
2016-01-25	7.61	7.68	7.48	7.52	4661658
2016-01-26	7.60	7.96	7.54	7.88	5628840
2016-01-27	7.79	7.94	7.62	7.69	4749222
2016-01-28	7.89	8.06	7.69	8.01	5641914
2016-01-29	8.03	8.33	8.03	8.24	6766152
2016-02-01	8.22	8.33	7.97	8.16	7812726
2016-02-02	8.19	8.37	8.13	8.29	7770198
2016-02-03	8.35	8.36	7.99	8.35	8286246
2016-02-04	8.25	8.27	7.85	8.13	15400278
2016-02-05	7.03	8.23	6.99	7.97	29411904
2016-02-08	7.87	8.04	7.72	7.97	8260110
2016-02-09	7.89	8.47	7.76	8.26	11730174
2016-02-10	8.31	8.52	8.17	8.22	6856404
2016-02-11	8.12	8.38	8.03	8.09	8543652
2016-02-12	8.21	8.31	8.02	8.26	7643256
2016-02-16	8.32	8.67	8.31	8.63	6100050
2016-02-17	8.69	8.85	8.62	8.80	6422436
2016-02-18	8.81	8.94	8.67	8.93	4709334
2016-02-19	8.86	8.87	8.54	8.83	3606576
2016-02-22	8.97	9.05	8.85	8.95	3963186
2016-02-23	8.89	9.14	8.85	8.92	4940460
2016-02-24	8.82	9.10	8.64	9.06	3934614
2016-02-25	9.11	9.40	9.04	9.33	6035454
2016-02-26	9.39	9.45	9.27	9.36	4116558
2016-02-29	9.36	9.57	9.31	9.43	5849892
2016-03-01	9.45	9.51	9.30	9.49	4836138
2016-03-02	9.44	9.72	9.40	9.66	4837476
2016-03-03	9.66	9.70	9.50	9.64	3657768
2016-03-04	9.60	9.83	9.57	9.62	5005974
2016-03-07	9.53	9.78	9.53	9.70	4157712
2016-03-08	9.69	9.80	9.54	9.55	4301346
2016-03-09	9.59	9.62	9.36	9.42	3642726
2016-03-10	9.47	9.56	9.31	9.41	3299730
2016-03-11	9.48	9.65	9.45	9.62	2808984
2016-03-14	9.55	9.60	9.36	9.43	3281130
2016-03-15	9.43	9.55	9.34	9.43	3113178
2016-03-16	9.42	9.48	9.23	9.24	4692876
2016-03-17	9.23	9.57	9.22	9.53	5222382
2016-03-18	9.59	10.11	9.53	10.09	11108562
2016-03-21	10.08	10.17	9.99	10.03	4400478
2016-03-22	9.95	9.97	9.81	9.88	2601216
2016-03-23	9.78	9.85	9.67	9.67	2867622
2016-03-24	9.64	9.65	9.41	9.56	2664678
2016-03-28	9.48	9.68	9.46	9.49	4239822
2016-03-29	9.51	9.80	9.46	9.73	3867156
2016-03-30	9.74	9.82	9.63	9.65	4041600
2016-03-31	9.69	10.15	9.69	9.99	7215660
2016-04-01	9.92	9.95	9.76	9.86	5360058
2016-04-04	9.87	9.90	9.75	9.79	3989310
2016-04-05	9.69	9.78	9.59	9.64	3362556
2016-04-06	9.65	9.89	9.54	9.88	3881574
2016-04-07	9.75	9.84	9.61	9.73	5937984
2016-04-08	9.72	9.76	9.26	9.29	4694496
2016-04-11	9.31	9.41	9.26	9.26	3235374
2016-04-12	9.26	9.40	9.11	9.35	4191672
2016-04-13	9.40	9.66	9.40	9.63	2270436
2016-04-14	9.65	9.72	9.50	9.63	2317782
2016-04-15	9.57	9.66	9.51	9.58	2462586
2016-04-18	9.55	9.70	9.51	9.64	2185236
2016-04-19	9.69	9.83	9.64	9.70	3951738
2016-04-20	9.78	9.98	9.72	9.73	4003290
2016-04-21	9.83	9.91	9.72	9.77	2190576
2016-04-22	9.84	9.99	9.68	9.81	3049236
2016-04-25	9.75	9.81	9.56	9.63	2520240
2016-04-26	9.66	9.84	9.64	9.78	2506248
2016-04-27	9.79	9.83	9.66	9.76	2527638
2016-04-28	9.70	9.88	9.68	9.70	2299392
2016-04-29	9.71	9.80	9.54	9.64	1801254
2016-05-02	9.63	9.80	9.56	9.78	2775462
2016-05-03	9.72	9.75	9.53	9.68	2161842
2016-05-04	9.64	9.70	9.50	9.60	2426940
2016-05-05	9.60	9.60	9.28	9.34	2882994
2016-05-06	9.31	9.42	9.16	9.39	1923414
2016-05-09	9.41	9.54	9.36	9.45	1773858
2016-05-10	9.41	9.46	9.28	9.41	2891202
2016-05-11	9.25	9.35	8.81	8.83	5297136
2016-05-12	8.85	8.94	8.75	8.88	4008762
2016-05-13	8.39	8.73	8.36	8.40	7751268
2016-05-16	8.34	8.46	8.33	8.36	3243768
2016-05-17	8.34	8.48	8.19	8.23	4551384
2016-05-18	8.18	8.29	8.04	8.21	4202214
2016-05-19	8.19	8.44	8.16	8.24	3470268
2016-05-20	8.23	8.41	8.23	8.38	3345348
2016-05-23	8.39	8.50	8.26	8.27	3330786
2016-05-24	8.23	8.47	8.08	8.15	7141836
2016-05-25	8.13	8.28	7.93	8.16	6993468
2016-05-26	8.21	8.30	8.02	8.21	11293848
2016-05-27	8.05	8.91	8.04	8.87	17792724
2016-05-31	8.87	8.91	8.67	8.77	7119108
2016-06-01	8.70	9.03	8.67	8.96	4695768
2016-06-02	8.89	9.03	8.89	9.02	2439978
2016-06-03	9.02	9.09	8.91	9.04	2355738
2016-06-06	9.05	9.10	9.00	9.07	1929690
2016-06-07	9.03	9.13	8.94	9.08	4360590
2016-06-08	9.04	9.24	9.01	9.18	3940218
2016-06-09	9.15	9.26	9.04	9.25	2968086
2016-06-10	9.16	9.26	9.07	9.12	2739840
2016-06-13	9.11	9.18	9.02	9.02	3598716
2016-06-14	8.93	9.12	8.93	9.04	2847444
2016-06-15	9.07	9.46	9.06	9.28	3664062
2016-06-16	9.24	9.28	9.11	9.26	2021796
2016-06-17	9.29	9.50	9.27	9.45	3696186
2016-06-20	9.57	9.74	9.56	9.58	1949712
2016-06-21	9.57	9.70	9.54	9.66	3614064
2016-06-22	9.65	9.76	9.55	9.56	2208660
2016-06-23	9.66	9.69	9.57	9.64	2623632
2016-06-24	9.26	9.42	9.24	9.31	6251532
2016-06-27	9.20	9.21	8.90	8.95	3395682
2016-06-28	9.04	9.21	8.99	9.16	2527620
2016-06-29	9.30	9.55	9.25	9.50	2581818
2016-06-30	9.58	9.59	9.26	9.59	3249948
2016-07-01	9.56	9.70	9.53	9.65	2621544
2016-07-05	9.64	9.66	9.40	9.50	1662588
2016-07-06	9.47	9.63	9.40	9.60	1945710
2016-07-07	9.60	9.75	9.56	9.65	1763364
2016-07-08	9.77	9.98	9.72	9.96	2560248
2016-07-11	10.00	10.16	9.99	10.10	2573862
2016-07-12	10.11	10.45	10.09	10.42	2571204
2016-07-13	10.43	10.48	10.23	10.32	1610382
2016-07-14	10.43	10.49	10.38	10.42	1738380
2016-07-15	10.47	10.47	10.35	10.37	2041770
2016-07-18	10.41	10.50	10.34	10.39	2251986
2016-07-19	10.38	10.40	10.28	10.33	1340550
2016-07-20	10.34	10.57	10.28	10.55	1656096
2016-07-21	10.53	10.58	10.37	10.41	1678158
2016-07-22	10.16	10.25	10.07	10.11	4514550
2016-07-25	10.11	10.17	10.05	10.13	2381028
2016-07-26	10.15	10.35	10.03	10.28	3598638
2016-07-27	10.36	10.66	10.32	10.62	5281314
2016-07-28	10.57	10.58	10.33	10.57	5358468
2016-07-29	11.10	11.53	10.60	11.00	9220824
2016-08-01	11.00	11.05	10.77	10.97	3466704
2016-08-02	10.97	10.99	10.40	10.41	3942858
2016-08-03	10.17	10.47	10.06	10.43	2318766
2016-08-04	10.45	10.63	10.45	10.48	2019078
2016-08-05	10.51	10.75	10.51	10.70	1693014
2016-08-08	10.71	10.81	10.57	10.62	1347990
2016-08-09	10.58	10.59	10.44	10.51	1266504
2016-08-10	10.54	10.67	10.54	10.58	2231334
2016-08-11	10.73	11.11	10.65	11.05	4291020
2016-08-12	11.05	11.27	10.98	11.17	4124898
2016-08-15	11.52	11.66	11.27	11.43	5133132
2016-08-16	11.38	11.46	11.31	11.36	1786314
2016-08-17	11.31	11.36	11.19	11.27	2935212
2016-08-18	11.29	11.35	11.17	11.28	1638834
2016-08-19	11.28	11.45	11.28	11.40	2061534
2016-08-22	11.40	11.46	11.24	11.31	1779012
2016-08-23	11.38	11.46	11.30	11.43	2296884
2016-08-24	11.39	11.42	11.24	11.28	1880376
2016-08-25	11.27	11.32	11.07	11.15	1461954
2016-08-26	11.16	11.26	11.07	11.16	1535280
2016-08-29	11.20	11.22	11.12	11.14	1358424
2016-08-30	11.07	11.10	10.82	10.88	2041062
2016-08-31	10.91	11.10	10.73	10.89	2806446
2016-09-01	10.91	10.91	10.60	10.67	3243354
2016-09-02	10.68	10.69	10.50	10.53	2293026
2016-09-06	10.49	10.60	10.10	10.20	4811730
2016-09-07	10.22	10.34	10.12	10.33	3404514
2016-09-08	10.26	10.30	9.96	10.03	2922864
2016-09-09	9.98	10.05	9.73	9.73	3564276
2016-09-12	9.65	9.90	9.58	9.90	2704080
2016-09-13	9.80	9.89	9.65	9.75	2758110
2016-09-14	9.75	9.81	9.59	9.64	2965968
2016-09-15	9.61	10.01	9.59	10.00	3327084
2016-09-16	9.97	10.13	9.91	10.11	5201436
2016-09-19	10.14	10.30	10.13	10.19	4246800
2016-09-20	10.26	10.30	10.17	10.27	2670288
2016-09-21	10.23	10.45	10.23	10.45	3147846
2016-09-22	10.56	10.64	10.47	10.54	4449648
2016-09-23	10.50	10.60	10.37	10.38	1825656
2016-09-26	10.34	10.34	10.10	10.12	1654770
2016-09-27	10.12	10.26	10.05	10.24	1807086
2016-09-28	10.20	10.31	10.09	10.16	1651596
2016-09-29	10.16	10.24	9.88	9.88	5804058
2016-09-30	9.86	10.00	9.83	9.93	3088398
2016-10-03	9.90	9.94	9.73	9.82	3237810
2016-10-04	9.80	9.88	9.76	9.87	2771040
2016-10-05	9.92	10.16	9.88	10.14	2315274
2016-10-06	10.15	10.26	10.08	10.21	2511252
2016-10-07	10.25	10.41	10.20	10.31	3322728
2016-10-10	10.34	10.52	10.34	10.40	2584986
2016-10-11	10.34	10.45	10.11	10.16	2758356
2016-10-12	10.18	10.26	10.09	10.16	2534526
2016-10-13	9.23	9.65	9.22	9.49	10805484
2016-10-14	9.50	9.54	9.28	9.42	3424734
2016-10-17	9.42	9.47	9.31	9.32	2804868
2016-10-18	9.32	9.49	9.21	9.37	2897616
2016-10-19	9.41	9.62	9.31	9.58	2963328
2016-10-20	9.53	9.53	9.30	9.48	3293562
2016-10-21	9.21	9.33	9.02	9.03	7003092
2016-10-24	9.02	9.15	8.79	8.92	10442664
2016-10-25	8.79	8.90	8.64	8.78	6148164
2016-10-26	8.67	8.91	8.59	8.61	7905264
2016-10-27	8.61	8.68	8.37	8.46	12538170
2016-10-28	8.67	9.31	8.67	9.06	14517804
2016-10-31	9.06	9.06	8.61	8.70	6586284
2016-11-01	8.70	8.76	8.36	8.52	5175252
2016-11-02	8.52	8.71	8.46	8.53	4858548
2016-11-03	8.61	8.61	8.47	8.54	3172632
2016-11-04	8.59	8.92	8.50	8.71	3703068
2016-11-07	8.90	8.93	8.80	8.87	4173078
2016-11-08	8.85	8.98	8.75	8.92	3140718
2016-11-09	8.71	9.24	8.67	9.16	4434390
2016-11-10	9.26	9.63	9.22	9.56	7924914
2016-11-11	9.75	10.19	9.64	10.03	8425812
2016-11-14	10.18	10.41	9.98	10.23	4461180
2016-11-15	10.20	10.32	9.94	10.12	2359524
2016-11-16	10.05	10.21	10.00	10.16	2760744
2016-11-17	10.22	10.43	10.10	10.42	2866206
2016-11-18	10.41	10.41	10.17	10.23	4383774
2016-11-21	10.28	10.35	10.19	10.31	2345808
2016-11-22	10.39	10.79	10.34	10.78	4683600
2016-11-23	10.65	10.84	10.61	10.80	2884818
2016-11-25	10.80	10.84	10.61	10.64	1105458
2016-11-28	10.66	10.71	10.35	10.41	3257016
2016-11-29	10.38	10.38	9.83	9.90	5817882
2016-11-30	9.97	10.17	9.88	9.91	4574994
2016-12-01	10.06	10.14	9.93	10.08	4501728
2016-12-02	10.00	10.29	9.81	10.22	4032792
2016-12-05	10.27	10.59	10.22	10.54	3366216
2016-12-06	10.54	10.56	10.31	10.53	2758518
2016-12-07	10.45	10.45	10.18	10.28	6820488
2016-12-08	10.39	10.48	10.28	10.39	6389340
2016-12-09	10.42	10.45	10.29	10.33	3390060
2016-12-12	10.27	10.32	9.88	10.02	4755642
2016-12-13	10.10	10.17	9.94	9.98	3498300
2016-12-14	9.97	10.10	9.90	9.99	3145908
2016-12-15	10.06	10.12	9.63	9.68	4282266
2016-12-16	9.72	9.72	9.00	9.08	13966296
2016-12-19	9.07	9.19	8.89	8.96	5156724
2016-12-20	8.99	9.05	8.87	8.93	5608968
2016-12-21	8.89	9.02	8.89	8.98	2520108
2016-12-22	8.94	8.98	8.74	8.77	3300690
2016-12-23	8.80	8.96	8.80	8.90	2603766
2016-12-27	8.88	9.33	8.88	9.17	7511850
2016-12-28	9.18	9.25	9.00	9.10	3608190
2016-12-29	9.15	9.34	9.11	9.22	2653956
2016-12-30	9.22	9.34	9.10	9.23	4561146
2017-01-03	9.38	9.78	9.37	9.59	6966012
2017-01-04	9.61	9.86	9.61	9.69	5492016
2017-01-05	9.58	9.74	9.50	9.64	4553766
2017-01-06	9.65	9.67	9.49	9.56	3282756
2017-01-09	9.55	9.77	9.50	9.72	4744212
2017-01-10	9.82	10.00	9.80	9.95	7377264
2017-01-11	9.93	9.96	9.74	9.78	3911190
2017-01-12	9.72	9.74	9.57	9.63	3606078
2017-01-13	9.72	9.92	9.70	9.74	4231866
2017-01-17	9.83	10.20	9.75	9.83	6166434
2017-01-18	10.22	10.22	9.91	10.16	9772620
2017-01-19	10.20	10.21	9.89	9.92	2957076
2017-01-20	9.94	10.05	9.89	9.95	3199548
2017-01-23	9.83	10.01	9.73	9.95	2901006
2017-01-24	9.99	10.16	9.94	10.10	4504410
2017-01-25	10.17	10.25	10.08	10.12	2704284
2017-01-26	10.13	10.22	10.04	10.10	4630536
2017-01-27	10.14	10.14	9.76	9.78	4098612
2017-01-30	9.67	9.67	9.42	9.56	6728652
2017-01-31	9.30	9.65	9.23	9.60	5702970
2017-02-01	9.52	9.60	9.40	9.48	6636420
2017-02-02	9.46	9.47	9.15	9.26	12690498
2017-02-03	7.60	7.92	7.50	7.77	55857228
2017-02-06	7.66	7.77	7.60	7.70	14693010
2017-02-07	7.72	7.75	7.49	7.50	10240212
2017-02-08	7.49	8.27	7.33	8.17	43192884
2017-02-09	8.32	8.82	8.30	8.71	26013942
2017-02-10	8.74	8.87	8.63	8.68	11228634
2017-02-13	8.76	8.76	8.57	8.60	8111472
2017-02-14	8.59	8.93	8.54	8.75	10216482
2017-02-15	8.75	8.85	8.72	8.79	4211214
2017-02-16	8.80	8.84	8.73	8.79	5592012
2017-02-17	8.74	8.90	8.69	8.74	6373920
2017-02-21	8.79	8.82	8.63	8.69	4855656
2017-02-22	8.71	8.77	8.66	8.75	4894974
2017-02-23	8.80	8.83	8.67	8.69	7462158
2017-02-24	8.69	8.97	8.69	8.93	4764792
2017-02-27	8.89	9.04	8.87	8.97	3209016
2017-02-28	8.93	8.95	8.77	8.81	5584020
2017-03-01	8.92	9.03	8.82	8.95	4233024
2017-03-02	8.94	9.02	8.88	8.93	4774284
2017-03-03	9.00	9.14	8.97	9.13	5587404
2017-03-06	9.13	9.13	8.92	9.03	3419406
2017-03-07	8.97	9.09	8.87	9.00	3641634
2017-03-08	9.00	9.16	9.00	9.09	3705354
2017-03-09	9.05	9.10	8.95	8.96	2986740
2017-03-10	9.01	9.10	8.96	9.02	3274860
2017-03-13	9.02	9.06	8.96	9.05	2230800
2017-03-14	9.05	9.12	8.95	8.97	3779508
2017-03-15	9.03	9.09	8.96	9.06	3089028
2017-03-16	9.05	9.12	9.02	9.06	3405864
2017-03-17	9.11	9.14	9.02	9.10	4312794
2017-03-20	9.08	9.09	8.98	9.07	2605848
2017-03-21	9.12	9.13	8.81	8.91	3733278
2017-03-22	8.80	9.03	8.76	9.03	4838292
2017-03-23	9.05	9.32	9.00	9.25	6538050
2017-03-24	9.27	9.42	9.22	9.38	5531568
2017-03-27	9.25	9.46	9.17	9.42	3384420
2017-03-28	9.52	9.84	9.50	9.77	7467024
2017-03-29	9.72	9.97	9.71	9.92	4782264
2017-03-30	9.81	9.99	9.76	9.95	4629690
2017-03-31	9.99	10.04	9.92	9.96	4491930
2017-04-03	10.01	10.02	9.67	9.68	4250634
2017-04-04	9.61	9.62	9.39	9.46	2989200
2017-04-05	9.56	9.56	9.37	9.43	4632864
2017-04-06	9.48	9.61	9.32	9.33	5497026
2017-04-07	9.26	9.35	9.22	9.30	4157352
2017-04-10	9.31	9.41	9.24	9.33	3937650
2017-04-11	9.30	9.57	9.29	9.55	7795350
2017-04-12	9.56	9.60	9.43	9.46	3836136
2017-04-13	9.47	9.70	9.30	9.34	2288430
2017-04-17	9.33	9.57	9.29	9.57	2930490
2017-04-18	9.48	9.60	9.44	9.55	2898360
2017-04-19	9.58	9.73	9.57	9.61	3476922
2017-04-20	9.68	9.76	9.63	9.72	1757958
2017-04-21	9.69	9.78	9.62	9.65	1955100
2017-04-24	9.80	9.83	9.66	9.72	1898262
2017-04-25	9.79	9.88	9.72	9.79	2663154
2017-04-26	10.07	10.36	10.00	10.09	11057928
2017-04-27	10.10	10.16	10.05	10.08	3518286
2017-04-28	10.08	10.13	9.92	9.93	3677982
2017-05-01	9.98	9.98	9.85	9.87	2668830
2017-05-02	9.94	10.10	9.85	10.02	2738742
2017-05-03	10.03	10.05	9.89	10.00	2002638
2017-05-04	10.01	10.12	9.93	10.09	2870940
2017-05-05	10.14	10.20	10.05	10.12	2404176
2017-05-08	10.19	10.25	9.96	9.96	2237304
2017-05-09	10.03	10.20	10.00	10.14	3494148
2017-05-10	10.09	10.19	10.03	10.13	2536596
2017-05-11	10.09	10.18	9.91	10.06	3510120
2017-05-12	10.04	10.04	9.80	9.92	2400048
2017-05-15	9.93	10.02	9.91	9.96	1489410
2017-05-16	9.97	9.99	9.79	9.81	2808504
2017-05-17	9.71	9.80	9.57	9.71	3550206
2017-05-18	9.74	9.80	9.65	9.72	1965744
2017-05-19	9.70	9.94	9.60	9.84	3241698
2017-05-22	9.82	10.04	9.79	9.89	3560622
2017-05-23	9.96	9.99	9.63	9.71	2846868
2017-05-24	9.72	9.78	9.60	9.68	3607314
2017-05-25	9.79	9.79	9.41	9.43	8354178
2017-05-26	10.90	11.38	10.61	11.20	41012970
2017-05-30	11.27	11.49	11.21	11.32	8084574
2017-05-31	11.33	11.69	11.27	11.56	7301274
2017-06-01	11.60	11.84	11.49	11.83	5482086
2017-06-02	11.87	11.96	11.64	11.85	4268484
2017-06-05	11.82	12.03	11.79	11.99	4192686
2017-06-06	11.94	12.12	11.71	11.72	5223174
2017-06-07	11.76	11.85	11.64	11.75	3757218
2017-06-08	11.62	11.74	11.47	11.54	3406128
2017-06-09	11.56	11.81	11.55	11.67	4479060
2017-06-12	11.68	11.76	11.58	11.66	4062702
2017-06-13	11.72	11.73	11.52	11.55	3582390
2017-06-14	11.61	11.61	11.44	11.51	4576842
2017-06-15	11.44	11.56	11.41	11.46	2361816
2017-06-16	11.37	11.50	11.35	11.45	2993496
2017-06-19	11.51	11.52	11.31	11.35	2596812
2017-06-20	11.36	11.36	11.01	11.06	2134380
2017-06-21	11.07	11.18	11.04	11.07	2161056
2017-06-22	11.10	11.30	10.99	11.17	2326272
2017-06-23	11.17	11.26	11.08	11.23	3125148
2017-06-26	11.23	11.24	11.11	11.16	3185112
2017-06-27	11.17	11.37	11.15	11.29	3567318
2017-06-28	11.17	11.41	11.13	11.30	2365986
2017-06-29	11.32	11.47	11.22	11.32	2640558
2017-06-30	11.38	11.54	11.35	11.38	2304876
2017-07-03	11.41	11.64	11.37	11.57	1010664
2017-07-05	11.55	11.56	11.28	11.28	1709412
2017-07-06	11.23	11.29	11.04	11.07	3469608
2017-07-07	11.12	11.23	11.06	11.16	2033688
2017-07-10	11.14	11.23	11.02	11.19	1617654
2017-07-11	11.20	11.26	11.03	11.07	2491752
2017-07-12	11.15	11.18	10.82	10.92	3643362
2017-07-13	10.96	11.07	10.87	10.89	2121846
2017-07-14	10.91	10.95	10.83	10.84	1655340
2017-07-17	10.87	11.08	10.80	10.97	2016810
2017-07-18	10.97	11.03	10.81	11.01	2075148
2017-07-19	11.08	11.12	11.00	11.01	2407032
2017-07-20	11.03	11.03	10.88	10.97	2926146
2017-07-21	11.16	11.16	10.91	11.05	2045934
2017-07-24	10.94	10.96	10.46	10.49	5319072
2017-07-25	10.54	10.97	10.46	10.92	3872244
2017-07-26	10.91	10.93	10.62	10.63	2687106
2017-07-27	10.65	10.78	10.54	10.74	4936086
2017-07-28	10.65	11.04	10.56	10.91	5108958
2017-07-31	10.92	10.97	10.69	10.81	4659858
2017-08-01	10.85	10.98	10.62	10.96	3857604
2017-08-02	10.94	10.99	10.64	10.65	1903200
2017-08-03	10.64	10.86	10.64	10.74	1568238
2017-08-04	10.78	10.83	10.67	10.68	1524942
2017-08-07	10.70	10.85	10.69	10.79	2436288
2017-08-08	10.96	11.10	10.84	10.96	2494032
2017-08-09	10.83	10.85	10.66	10.74	2332746
2017-08-10	10.68	10.72	10.58	10.64	2085204
2017-08-11	10.59	10.92	10.59	10.77	2785740
2017-08-14	10.87	10.91	10.66	10.82	2125572
2017-08-15	10.75	10.83	10.54	10.73	2468700
2017-08-16	10.82	10.92	10.69	10.80	2729424
2017-08-17	10.72	10.76	10.56	10.59	2571924
2017-08-18	10.48	10.65	10.46	10.59	2731908
2017-08-21	10.59	10.59	10.36	10.39	2006028
2017-08-22	10.47	10.47	10.23	10.32	1945932
2017-08-23	10.28	10.38	10.23	10.27	1481484
2017-08-24	10.37	10.51	10.28	10.42	1222572
2017-08-25	10.44	10.61	10.43	10.59	2217582
2017-08-28	10.59	10.70	10.49	10.67	3294222
2017-08-29	10.55	10.59	10.27	10.40	2382036
2017-08-30	10.40	10.49	10.29	10.47	1745676
2017-08-31	10.47	10.68	10.44	10.65	2627928
2017-09-01	10.69	10.99	10.68	10.93	2531052
2017-09-05	10.92	10.98	10.53	10.57	2425506
2017-09-06	10.60	10.78	10.57	10.74	2726694
2017-09-07	10.76	10.80	10.63	10.79	1801038
2017-09-08	10.76	10.84	10.61	10.77	1713174
2017-09-11	10.81	10.85	10.66	10.70	1358694
2017-09-12	10.72	10.75	10.54	10.58	1842264
2017-09-13	10.59	10.81	10.54	10.77	3246210
2017-09-14	10.75	10.75	10.35	10.41	2221380
2017-09-15	10.40	10.65	10.34	10.63	2253984
2017-09-18	10.65	10.66	10.42	10.47	1346874
2017-09-19	10.51	10.66	10.50	10.61	1607730
2017-09-20	10.59	10.66	10.47	10.59	1444086
2017-09-21	10.58	10.64	10.51	10.52	869556
2017-09-22	10.49	10.65	10.48	10.59	1002372
2017-09-25	10.57	10.81	10.57	10.75	1966950
2017-09-26	10.77	11.09	10.71	11.07	2688858
2017-09-27	11.08	11.28	11.08	11.23	3402120
2017-09-28	11.22	11.31	11.18	11.19	1544130
2017-09-29	11.21	11.43	11.15	11.40	3123906
2017-10-02	11.42	11.52	11.26	11.50	2247594
2017-10-03	11.52	11.53	11.36	11.47	1905198
2017-10-04	11.50	11.66	11.42	11.54	2469906
2017-10-05	11.64	11.92	11.51	11.70	6305106
2017-10-06	11.74	11.88	11.63	11.88	2643690
2017-10-09	11.86	11.96	11.77	11.83	51544122
2017-10-10	11.89	12.02	11.87	11.94	2229930
2017-10-11	11.88	11.93	11.54	11.54	3834528
2017-10-12	11.51	11.51	10.92	10.97	5625738
2017-10-13	10.99	11.11	10.93	10.97	3862512
2017-10-16	10.76	10.79	10.56	10.78	8853414
2017-10-17	10.83	11.05	10.82	10.89	3662628
2017-10-18	10.90	11.14	10.73	10.99	5173188
2017-10-19	10.92	10.95	10.79	10.80	2393256
2017-10-20	10.95	11.17	10.94	11.02	2589006
2017-10-23	11.02	11.18	10.91	10.96	3111534
2017-10-24	10.98	11.26	10.98	11.20	4114596
2017-10-25	11.15	11.48	11.12	11.45	2863248
2017-10-26	11.44	11.80	11.43	11.69	6542964
2017-10-27	11.98	12.24	11.46	12.08	13537752
2017-10-30	12.08	12.08	11.71	11.77	5341920
2017-10-31	11.82	11.85	11.28	11.37	6004824
2017-11-01	11.44	11.56	11.33	11.48	4826490
2017-11-02	11.48	11.51	11.32	11.41	3519228
2017-11-03	11.42	11.42	11.01	11.02	3505908
2017-11-06	10.98	11.05	10.81	10.87	4348620
2017-11-07	10.87	10.91	10.55	10.76	4344354
2017-11-08	10.69	11.02	10.67	10.98	3144174
2017-11-09	10.95	11.13	10.89	11.08	2680908
2017-11-10	11.08	11.49	11.08	11.41	3062400
2017-11-13	11.40	11.56	11.39	11.54	3906120
2017-11-14	11.46	11.70	11.46	11.61	2871510
2017-11-15	11.56	11.59	11.39	11.41	4185006
2017-11-16	11.44	11.83	11.44	11.68	2844390
2017-11-17	11.77	11.97	11.74	11.89	4707858
2017-11-20	11.94	12.15	11.94	12.09	4683216
2017-11-21	12.05	12.27	11.94	12.18	4355190
2017-11-22	12.19	12.57	12.17	12.39	4371870
2017-11-24	12.40	12.42	12.22	12.32	1482228
2017-11-27	12.40	12.50	12.06	12.07	4078950
2017-11-28	12.07	12.14	11.92	12.12	3488010
2017-11-29	12.16	12.55	12.16	12.50	5671074
2017-11-30	12.51	12.60	12.32	12.46	4771830
2017-12-01	12.41	12.46	12.11	12.45	3913038
2017-12-04	12.70	12.96	12.58	12.83	4526802
2017-12-05	12.89	12.91	12.38	12.40	3096138
2017-12-06	12.45	12.69	12.38	12.71	3137034
2017-12-07	12.68	12.86	12.58	12.71	2864886
2017-12-08	12.79	13.06	12.72	12.95	2657274
2017-12-11	12.94	12.95	12.64	12.84	2592258
2017-12-12	12.90	13.01	12.81	12.86	5911422
2017-12-13	12.82	13.12	12.82	13.06	5365260
2017-12-14	13.07	13.13	12.32	12.36	7787922
2017-12-15	12.40	12.75	12.40	12.66	4777662
2017-12-18	12.79	12.92	12.72	12.85	2200626
2017-12-19	13.06	13.46	13.00	13.21	5082498
2017-12-20	13.29	13.29	13.05	13.17	2231934
2017-12-21	13.27	13.27	13.12	13.20	1598052
2017-12-22	13.11	13.25	13.06	13.21	1904802
2017-12-26	13.24	13.41	13.20	13.30	1821504
2017-12-27	13.32	13.43	13.24	13.31	1553658
2017-12-28	13.35	13.49	13.32	13.34	889164
2017-12-29	13.40	13.49	13.35	13.38	1858542
2018-01-02	13.19	13.45	12.99	13.38	3113850
2018-01-03	13.33	13.41	13.14	13.23	3075984
2018-01-04	13.23	13.23	12.99	13.16	2692272
2018-01-05	13.19	13.21	13.01	13.16	2199630
2018-01-08	13.29	13.64	13.16	13.50	3238794
2018-01-09	13.47	13.58	13.32	13.33	3189066
2018-01-10	13.28	13.49	13.27	13.43	2344320
2018-01-11	13.45	13.64	13.35	13.62	1347822
2018-01-12	13.65	13.85	13.57	13.83	1702722
2018-01-16	13.88	13.99	13.62	13.71	2677878
2018-01-17	13.97	14.03	13.83	13.91	2872644
2018-01-18	13.86	14.02	13.83	13.92	3803970
2018-01-19	13.90	14.29	13.90	14.23	7452660
2018-01-22	14.21	14.42	14.17	14.39	5592084
2018-01-23	14.38	14.74	14.29	14.68	5764038
2018-01-24	14.74	14.77	14.40	14.43	4611690
2018-01-25	14.53	14.71	14.37	14.65	3122112
2018-01-26	14.77	14.88	14.60	14.74	2301126
2018-01-29	14.82	14.96	14.72	14.73	2379390
2018-01-30	14.69	14.80	14.37	14.54	3737286
2018-01-31	14.53	14.65	14.13	14.29	4915200
2018-02-01	14.16	14.71	14.05	14.54	6329166
2018-02-02	15.76	16.44	14.98	15.61	16715238
2018-02-05	15.59	16.13	15.48	15.82	10626234
2018-02-06	15.45	15.91	15.31	15.83	10711668
2018-02-07	15.85	16.30	15.81	15.95	5815416
2018-02-08	15.89	15.95	15.09	15.11	9918240
2018-02-09	15.27	15.67	15.02	15.54	8424066
2018-02-12	15.58	15.80	15.50	15.67	6219288
2018-02-13	15.64	15.86	15.54	15.72	4439832
2018-02-14	15.57	16.03	15.52	15.92	4561158
2018-02-15	15.97	16.03	15.56	16.00	3350130
2018-02-16	15.83	16.00	15.73	15.77	3608652
2018-02-20	15.67	15.91	15.35	15.83	6583074
2018-02-21	15.90	16.31	15.90	16.00	6523668
2018-02-22	16.05	16.12	15.88	15.93	4780476
2018-02-23	16.02	16.08	15.87	16.00	4237512
2018-02-26	16.00	16.12	15.84	16.02	5261136
2018-02-27	16.09	16.40	15.80	15.92	3757464
2018-02-28	15.97	16.11	15.74	15.76	3872388
2018-03-01	15.74	15.84	15.29	15.78	6471666
2018-03-02	15.62	16.02	15.45	15.98	3268980
2018-03-05	15.96	16.13	15.71	15.78	5359134
2018-03-06	15.83	16.46	15.62	16.38	5770416
2018-03-07	16.22	16.49	16.09	16.30	14037618
2018-03-08	16.38	16.38	15.84	15.89	3174312
2018-03-09	15.99	16.31	15.98	16.25	5736366
2018-03-12	15.92	15.95	14.60	15.05	13556082
2018-03-13	15.07	15.46	15.00	15.15	8223378
2018-03-14	15.22	15.35	14.99	15.08	3814554
2018-03-15	15.13	15.23	15.00	15.16	7795464
2018-03-16	15.19	15.73	15.19	15.41	7568412
2018-03-19	15.31	15.46	15.05	15.34	4575288
2018-03-20	15.33	15.40	15.17	15.37	4727076
2018-03-21	15.38	15.43	15.22	15.28	3704562
2018-03-22	15.17	15.40	15.07	15.08	3645882
2018-03-23	15.17	15.20	14.87	14.87	4040262
2018-03-26	15.09	15.21	14.91	15.16	10254822
2018-03-27	15.19	15.44	15.08	15.22	3903456
2018-03-28	15.22	15.48	14.97	15.04	3832602
2018-03-29	15.12	15.37	14.97	15.01	4241916
2018-04-02	14.97	14.98	14.30	14.43	4058508
2018-04-03	14.46	14.97	14.46	14.84	4697634
2018-04-04	14.69	15.31	14.69	15.28	4492788
2018-04-05	15.39	15.63	15.24	15.61	9911718
2018-04-06	15.53	15.84	15.18	15.32	4093866
2018-04-09	15.38	15.59	15.34	15.40	4283928
2018-04-10	15.56	15.89	15.37	15.84	3472884
2018-04-11	15.71	16.00	15.56	15.91	2956704
2018-04-12	15.93	16.09	15.88	16.00	2857524
2018-04-13	16.08	16.12	15.72	15.83	2893038
2018-04-16	15.86	15.99	15.76	15.83	3679872
2018-04-17	15.96	16.01	15.66	15.78	2445540
2018-04-18	15.80	15.97	15.64	15.67	4535196
2018-04-19	15.65	15.66	15.26	15.37	3841620
2018-04-20	15.09	15.33	14.81	14.83	4117938
2018-04-23	14.92	15.21	14.87	14.97	3899466
2018-04-24	15.12	15.30	15.01	15.14	2380860
2018-04-25	15.10	15.36	14.94	15.25	2040426
2018-04-26	15.28	15.45	15.07	15.34	1603860
2018-04-27	15.42	15.70	15.35	15.50	2121402
2018-04-30	15.52	15.79	15.52	15.54	2353104
2018-05-01	15.47	15.73	15.33	15.68	3468528
2018-05-02	15.61	15.71	15.35	15.58	2723634
2018-05-03	15.50	15.63	15.28	15.38	1903866
2018-05-04	15.38	15.71	15.23	15.56	3151908
2018-05-07	15.59	15.81	15.46	15.79	3264684
2018-05-08	15.80	16.10	15.70	16.03	2442528
2018-05-09	16.09	16.32	15.98	16.27	3504438
2018-05-10	16.26	16.40	16.01	16.27	2973852
2018-05-11	16.27	16.42	16.17	16.28	1957608
2018-05-14	16.34	16.58	16.30	16.49	3966564
2018-05-15	16.48	16.64	16.35	16.52	3157620
2018-05-16	16.60	16.96	16.46	16.54	4392804
2018-05-17	16.54	16.80	16.37	16.76	2680512
2018-05-18	16.75	17.20	16.74	16.92	5938950
2018-05-21	17.38	17.52	17.17	17.44	6555222
2018-05-22	17.43	17.51	17.00	17.05	3958128
2018-05-23	17.07	17.30	17.04	17.14	6137094
2018-05-24	17.12	17.33	16.94	17.28	5414490
2018-05-25	18.00	18.22	17.48	17.89	9127740
2018-05-29	17.76	18.44	17.71	17.91	9947040
2018-05-30	17.93	18.36	17.88	18.33	5611716
2018-05-31	18.41	18.92	18.41	18.86	6803670
2018-06-01	18.94	19.41	18.94	19.19	5350056
2018-06-04	19.32	19.63	19.24	19.61	3876426
2018-06-05	19.57	20.02	19.45	19.88	5346090
2018-06-06	19.90	20.10	19.77	19.98	3211692
2018-06-07	20.01	20.23	19.85	19.88	4671222
2018-06-08	19.84	20.34	19.83	20.28	3551310
2018-06-11	20.28	20.33	20.05	20.21	2656224
2018-06-12	20.20	20.37	20.10	20.13	3372462
2018-06-13	20.11	20.18	19.86	19.89	4925400
2018-06-14	19.93	20.01	19.72	19.85	2943330
2018-06-15	19.75	20.09	19.72	19.80	4975980
2018-06-18	19.74	20.16	19.74	20.04	2781270
2018-06-19	19.90	20.10	19.55	20.08	3163884
2018-06-20	20.06	20.30	19.85	20.27	2113668
2018-06-21	20.26	20.50	20.08	20.32	2419218
2018-06-22	20.39	20.43	19.83	19.86	6993612
2018-06-25	19.86	19.86	19.27	19.34	4666902
2018-06-26	19.43	19.90	19.37	19.78	5292342
2018-06-27	19.74	19.90	19.22	19.24	3183846
2018-06-28	19.13	19.39	19.08	19.34	2282922
2018-06-29	19.51	19.58	18.82	18.82	3471138
2018-07-02	18.81	19.12	18.78	19.09	4998252
2018-07-03	19.18	19.37	19.14	19.24	1576524
2018-07-05	19.31	19.31	18.92	19.13	2940726
2018-07-06	19.06	19.33	18.94	18.97	3804702
2018-07-09	19.10	19.28	18.72	19.05	3709836
2018-07-10	19.02	19.16	18.59	19.05	3963534
2018-07-11	18.99	19.06	18.72	18.73	1854054
2018-07-12	18.76	18.84	18.59	18.66	3218238
2018-07-13	18.62	18.75	18.42	18.65	3000384
2018-07-16	18.65	18.84	18.39	18.78	3597708
2018-07-17	18.80	19.32	18.76	19.23	2469546
2018-07-18	19.23	19.44	18.98	19.39	3040686
2018-07-19	19.41	19.98	19.41	19.81	4353966
2018-07-20	19.65	19.85	19.44	19.60	2760624
2018-07-23	19.64	19.72	19.43	19.50	2836818
2018-07-24	19.57	19.66	18.94	19.10	4391322
2018-07-25	19.07	19.80	18.92	19.77	3344430
2018-07-26	19.74	20.10	19.72	19.87	5378382
2018-07-27	18.70	19.16	17.52	18.51	12198864
2018-07-30	18.56	18.56	18.22	18.46	5244984
2018-07-31	18.61	18.96	18.60	18.81	3268758
2018-08-01	18.80	19.22	18.43	18.80	5579106
2018-08-02	18.71	19.60	18.71	19.52	3171960
2018-08-03	19.74	19.86	19.13	19.20	3622824
2018-08-06	19.20	19.40	19.05	19.30	2835132
2018-08-07	19.36	19.62	19.22	19.48	2558910
2018-08-08	19.51	19.92	19.41	19.87	2441970
2018-08-09	19.86	20.38	19.76	20.21	3167466
2018-08-10	20.03	20.42	19.94	20.24	3024894
2018-08-13	20.32	20.40	19.87	19.91	2658774
2018-08-14	19.96	20.25	19.91	20.03	2981544
2018-08-15	19.90	19.96	19.37	19.77	3102120
2018-08-16	19.94	19.94	19.51	19.77	2986548
2018-08-17	19.72	20.00	19.61	19.92	2644812
2018-08-20	19.91	20.09	19.66	19.88	2447100
2018-08-21	19.90	20.02	19.69	19.79	2810316
2018-08-22	19.80	20.13	19.80	19.85	2534814
2018-08-23	20.18	20.55	20.02	20.25	3280812
2018-08-24	20.12	20.33	19.54	19.67	2440344
2018-08-27	19.79	19.88	19.43	19.57	2391876
2018-08-28	19.60	19.81	19.44	19.71	1693980
2018-08-29	19.66	19.86	19.29	19.77	2088318
2018-08-30	19.76	20.04	19.61	19.83	2209146
2018-08-31	19.77	20.37	19.74	20.31	3631380
2018-09-04	20.48	20.78	20.04	20.16	4042794
2018-09-05	20.08	20.16	19.57	19.89	3051036
2018-09-06	19.92	20.15	19.79	19.79	2649348
2018-09-07	19.77	20.11	19.56	19.60	3563904
2018-09-10	19.71	19.94	19.65	19.79	3484158
2018-09-11	19.93	19.99	19.51	19.73	2512896
2018-09-12	19.76	19.87	19.23	19.69	5191716
2018-09-13	19.92	19.94	19.46	19.53	2468526
2018-09-14	19.53	19.56	18.93	18.95	2394852
2018-09-17	18.95	18.95	18.55	18.74	3223062
2018-09-18	18.76	18.78	18.58	18.69	2092542
2018-09-19	18.65	18.96	18.52	18.78	2668908
2018-09-20	18.80	19.13	18.57	18.75	2812236
2018-09-21	18.72	18.97	18.48	18.52	4700790
2018-09-24	18.54	18.75	18.35	18.61	2531280
2018-09-25	18.73	18.99	18.57	18.91	2595756
2018-09-26	18.92	19.53	18.78	19.29	3021612
2018-09-27	19.29	19.56	19.26	19.40	2525412
2018-09-28	19.37	19.94	19.34	19.76	2583858
2018-10-01	19.83	19.87	19.38	19.41	2227956
2018-10-02	19.38	19.46	18.25	18.27	3018234
2018-10-03	18.29	18.63	17.93	18.40	3547224
2018-10-04	18.31	18.37	17.75	17.83	2833020
2018-10-05	17.84	18.31	17.84	18.26	3898734
2018-10-08	18.26	18.36	17.96	18.22	2008554
2018-10-09	18.20	18.37	18.01	18.21	2118642
2018-10-10	18.17	18.17	17.05	17.08	3070218
2018-10-11	17.00	17.66	16.95	17.30	4131150
2018-10-12	17.55	17.65	17.16	17.40	3449868
2018-10-15	17.43	17.80	17.41	17.66	3459882
2018-10-16	17.69	18.50	17.54	18.48	3034038
2018-10-17	18.50	18.56	17.99	18.40	3939882
2018-10-18	18.47	18.82	18.17	18.31	3906522
2018-10-19	18.40	18.46	17.64	17.74	3400926
2018-10-22	17.74	18.33	17.69	18.28	3651900
2018-10-23	18.10	18.30	17.71	18.25	3669852
2018-10-24	18.19	18.68	17.74	17.78	4703136
2018-10-25	17.91	18.50	17.70	18.16	4838820
2018-10-26	18.83	19.41	18.37	19.28	10771806
2018-10-29	19.62	20.85	19.54	20.29	7219758
2018-10-30	20.32	21.60	20.32	21.49	7349364
2018-10-31	21.66	21.84	21.03	21.20	5955270
2018-11-01	21.32	22.02	20.86	21.95	5717934
2018-11-02	22.10	22.49	21.76	21.95	4293186
2018-11-05	22.06	22.47	21.83	22.32	3611220
2018-11-06	22.23	22.35	21.74	22.02	4465662
2018-11-07	22.02	22.57	21.69	22.55	2951118
2018-11-08	22.54	22.92	22.33	22.71	3607752
2018-11-09	22.70	22.85	22.30	22.35	4519164
2018-11-12	22.38	22.65	22.06	22.11	3967188
2018-11-13	22.11	22.42	21.69	21.78	3566832
2018-11-14	21.95	22.41	21.44	21.65	3973752
2018-11-15	21.43	21.43	20.82	21.28	3246048
2018-11-16	21.07	21.69	20.74	21.65	4168794
2018-11-19	21.66	21.70	20.51	20.56	3256368
2018-11-20	19.98	20.61	19.81	20.50	3706668
2018-11-21	20.67	20.94	20.46	20.56	3180642
2018-11-23	20.41	20.68	20.25	20.46	1416720
2018-11-26	20.66	21.49	20.65	21.35	4432746
2018-11-27	21.17	21.48	21.10	21.28	3133902
2018-11-28	21.29	21.73	21.05	21.66	2960148
2018-11-29	21.60	21.82	21.30	21.71	2594448
2018-11-30	21.68	22.28	21.67	22.21	2733444
2018-12-03	22.69	22.91	22.34	22.82	3837684
2018-12-04	22.82	22.88	21.32	21.41	4326318
2018-12-06	21.07	21.40	20.63	21.34	4717800
2018-12-07	21.28	21.36	19.91	20.07	3328764
2018-12-10	20.25	20.95	20.12	20.78	4796538
2018-12-11	21.12	21.45	20.70	21.21	5011386
2018-12-12	21.39	21.53	20.92	21.10	2992710
2018-12-13	21.08	21.21	20.18	20.45	3074742
2018-12-14	20.18	20.73	20.10	20.30	3007668
2018-12-17	20.25	20.36	19.66	19.74	3453888
2018-12-18	19.90	20.45	19.80	20.33	3196440
2018-12-19	20.51	21.08	20.26	20.46	3685494
2018-12-20	20.43	20.99	20.24	20.57	3558144
2018-12-21	20.63	21.23	20.44	20.48	7593840
2018-12-24	20.23	20.35	19.78	19.88	2801556
2018-12-26	20.01	21.79	19.89	21.77	5933580
2018-12-27	21.47	21.77	20.95	21.76	2763372
2018-12-28	21.88	22.04	21.08	21.43	3691164
2018-12-31	21.57	21.70	21.19	21.33	3303762
2019-01-02	21.00	22.03	20.74	21.57	5590338
2019-01-03	21.43	21.58	20.89	20.97	4199574
2019-01-04	21.23	21.31	20.21	20.30	6042228
2019-01-07	20.34	21.25	20.02	20.85	5070168
2019-01-08	21.06	21.21	20.41	21.00	2508306
2019-01-09	21.10	21.38	20.85	21.10	3670188
2019-01-10	20.77	20.97	18.77	18.94	7984650
2019-01-11	18.93	19.21	18.48	18.88	4502226
2019-01-14	18.85	19.32	18.78	18.96	3389070
2019-01-15	19.05	19.20	18.77	18.98	3562080
2019-01-16	18.97	19.18	18.77	19.14	3109758
2019-01-17	19.14	19.78	19.01	19.60	3576912
2019-01-18	19.82	19.96	19.37	19.81	3194724
2019-01-22	19.79	20.43	19.59	20.18	4156206
2019-01-23	20.24	20.77	20.24	20.59	4728300
2019-01-24	20.51	20.53	19.97	20.49	3274650
2019-01-25	20.75	21.14	20.66	20.89	3862332
2019-01-28	20.62	21.24	20.62	21.00	3255144
2019-01-29	21.08	21.19	20.76	20.84	2759646
2019-01-30	20.95	21.23	20.80	21.19	2541834
2019-01-31	21.21	21.42	20.90	21.41	6585984
2019-02-01	24.17	24.48	23.10	23.65	22660962
2019-02-04	23.66	23.86	23.19	23.26	5938986
2019-02-05	23.39	23.58	23.15	23.23	3428634
2019-02-06	23.22	23.56	22.78	23.55	4500114
2019-02-07	23.39	23.82	23.13	23.45	4840926
2019-02-08	23.43	23.81	23.34	23.51	3259854
2019-02-11	23.72	24.06	23.55	23.98	3632622
2019-02-12	23.96	24.45	23.83	24.01	2635302
2019-02-13	23.95	24.38	23.89	23.96	3285384
2019-02-14	23.80	24.03	23.24	23.78	3001698
2019-02-15	23.93	24.39	23.83	24.38	3507924
2019-02-19	24.37	24.43	24.19	24.27	3167178
2019-02-20	24.20	24.20	23.75	23.96	2785326
2019-02-21	23.87	24.03	23.58	23.88	1877040
2019-02-22	23.99	24.22	23.84	24.15	1876128
2019-02-25	24.22	24.97	24.19	24.66	4102056
2019-02-26	24.62	24.90	24.45	24.77	2518800
2019-02-27	24.42	24.89	24.42	24.76	2562000
2019-02-28	24.67	24.91	24.45	24.66	2965200
2019-03-01	24.99	25.55	24.56	24.65	3325104
2019-03-04	24.70	24.83	24.13	24.16	2856618
2019-03-05	24.13	24.26	23.96	24.12	2217978
2019-03-06	24.23	24.28	23.68	23.85	2204694
2019-03-07	23.79	23.93	23.54	23.66	3920694
2019-03-08	23.60	23.79	23.25	23.50	2288466
2019-03-11	23.59	23.94	23.56	23.79	3336048
2019-03-12	23.79	23.88	23.30	23.63	2441514
2019-03-13	23.69	23.95	23.59	23.71	3348618
2019-03-14	23.68	23.88	23.42	23.78	1894458
2019-03-15	23.85	23.99	23.61	23.63	3112608
2019-03-18	23.63	24.18	23.48	24.10	2426550
2019-03-19	24.11	24.59	24.09	24.28	2977572
2019-03-20	24.23	24.35	23.81	24.07	1667532
2019-03-21	24.06	24.42	23.82	24.37	1776138
2019-03-22	24.16	24.35	23.32	23.42	2295468
2019-03-25	23.42	24.01	23.16	23.85	1761276
2019-03-26	24.00	24.10	23.75	23.89	1559304
2019-03-27	23.92	24.19	23.78	24.08	2016798
2019-03-28	24.42	24.73	24.32	24.50	2433576
2019-03-29	24.63	24.70	24.27	24.50	2294682
2019-04-01	24.63	24.80	24.26	24.47	3335082
2019-04-02	24.54	24.54	23.80	23.87	3563556
2019-04-03	24.01	24.01	23.70	23.90	3315714
2019-04-04	23.95	24.23	23.71	24.19	1887810
2019-04-05	24.32	24.76	24.26	24.49	2810796
2019-04-08	24.38	24.56	24.16	24.17	2066664
2019-04-09	24.05	24.36	23.94	24.31	2729952
2019-04-10	24.35	24.73	24.35	24.70	1695606
2019-04-11	24.78	25.14	24.68	24.99	2888058
2019-04-12	25.15	25.36	24.89	25.27	2038404
2019-04-15	25.27	25.50	25.24	25.41	3068934
2019-04-16	25.40	25.77	25.17	25.21	2753076
2019-04-17	25.37	25.68	25.14	25.45	2764968
2019-04-18	25.39	25.77	25.24	25.57	2189784
2019-04-22	25.43	25.53	24.96	24.98	1921320
2019-04-23	25.04	25.33	24.93	25.33	2138652
2019-04-24	25.34	25.90	25.20	25.79	1669404
2019-04-25	25.79	25.98	25.53	25.77	1927728
2019-04-26	25.79	25.93	25.55	25.86	1252188
2019-04-29	25.89	26.31	25.77	26.27	2648694
2019-04-30	26.31	26.53	26.04	26.37	3463008
2019-05-01	26.36	26.40	26.04	26.09	2608644
2019-05-02	26.20	26.52	26.07	26.37	2021460
2019-05-03	26.40	26.63	26.13	26.48	2672760
2019-05-06	26.11	26.45	25.93	26.29	2280546
2019-05-07	26.14	26.23	25.09	25.26	2818008
2019-05-08	25.25	25.38	24.96	25.10	2274228
2019-05-09	24.98	25.01	24.38	24.82	2459628
2019-05-10	24.68	24.79	23.67	24.35	3033342
2019-05-13	23.79	23.82	22.87	23.06	3307572
2019-05-14	23.75	24.22	23.29	24.14	4618548
2019-05-15	23.99	24.23	23.61	23.87	3484110
2019-05-16	24.00	24.34	23.95	24.08	2166936
2019-05-17	23.87	24.17	23.67	23.77	2039766
2019-05-20	23.62	23.99	23.53	23.79	2546568
2019-05-21	24.30	24.85	24.03	24.78	5389596
2019-05-22	24.54	25.19	24.42	25.02	4999092
2019-05-23	24.78	25.24	24.42	24.57	8582700
2019-05-24	26.48	26.50	25.34	25.58	7282470
2019-05-28	25.49	25.66	25.10	25.14	4482708
2019-05-29	24.92	25.33	24.44	25.21	5526582
2019-05-30	25.17	25.75	24.94	25.29	3055722
2019-05-31	25.00	25.44	24.85	25.35	2891916
2019-06-03	25.18	25.98	25.15	25.70	4657224
2019-06-04	26.02	26.62	25.78	25.86	4683984
2019-06-05	26.10	26.17	25.78	25.97	3051078
2019-06-06	25.93	26.07	25.47	25.94	2590500
2019-06-07	26.10	26.81	26.10	26.72	2656824
2019-06-10	26.75	27.48	26.75	27.35	2723046
2019-06-11	27.65	28.09	27.48	27.95	3395802
2019-06-12	28.00	28.74	27.89	28.72	3606654
2019-06-13	28.96	29.47	28.88	29.37	3772908
2019-06-14	29.42	29.46	28.97	29.06	2633280
2019-06-17	29.08	29.14	28.80	28.86	1961448
2019-06-18	29.00	29.35	28.91	29.14	1720326
2019-06-19	29.11	29.16	28.77	29.07	1800612
2019-06-20	29.34	29.40	28.78	29.01	2435754
2019-06-21	28.82	29.30	28.77	29.25	3048036
2019-06-24	29.27	29.44	28.84	28.90	2226384
2019-06-25	29.02	29.17	28.63	28.66	2295876
2019-06-26	28.80	29.27	28.80	28.95	2127630
2019-06-27	28.97	29.23	28.87	29.21	2080926
2019-06-28	29.26	29.44	28.98	29.33	3865764
2019-07-01	29.62	30.13	29.14	29.30	2403144
2019-07-02	29.29	29.29	28.65	28.90	2696958
2019-07-03	29.03	29.39	28.68	29.35	1338912
2019-07-05	29.26	29.55	29.13	29.49	1297362
2019-07-08	29.36	29.66	29.32	29.65	2071716
2019-07-09	29.43	29.61	28.96	29.03	2492202
2019-07-10	29.17	29.33	29.01	29.27	1910766
2019-07-11	29.41	29.41	28.71	28.83	2410854
2019-07-12	28.97	29.91	28.97	29.75	2008278
2019-07-15	29.67	29.80	29.12	29.39	1616586
2019-07-16	29.39	29.58	29.15	29.40	1891488
2019-07-17	29.43	29.43	28.67	29.19	2093784
2019-07-18	29.20	29.49	29.07	29.40	1666866
2019-07-19	29.54	29.59	29.00	29.04	1766832
2019-07-22	29.22	29.61	29.04	29.26	2913966
2019-07-23	29.37	29.78	29.18	29.69	1927134
2019-07-24	29.75	29.94	29.45	29.84	1776828
2019-07-25	29.83	29.94	29.43	29.60	2350290
2019-07-26	29.12	29.58	25.46	26.59	10737426
2019-07-29	26.66	26.78	26.03	26.56	4795098
2019-07-30	26.46	26.48	25.59	25.93	4264218
2019-07-31	25.95	26.28	25.70	26.05	3705102
2019-08-01	26.05	26.24	24.72	24.94	4187988
2019-08-02	24.77	24.83	24.15	24.47	3228180
2019-08-05	24.04	24.47	23.75	24.27	3793944
2019-08-06	24.38	24.91	24.21	24.85	3419226
2019-08-07	24.65	24.97	24.43	24.68	3555426
2019-08-08	24.80	25.08	24.68	24.85	5194746
2019-08-09	24.77	24.85	24.09	24.16	2983188
2019-08-12	23.91	24.00	23.39	23.85	3643794
2019-08-13	23.71	24.86	23.57	24.36	3978126
2019-08-14	23.70	23.72	22.88	22.90	3613764
2019-08-15	22.92	22.97	22.14	22.16	4359312
2019-08-16	22.26	22.58	22.09	22.38	2252226
2019-08-19	22.95	23.50	22.87	22.96	3121728
2019-08-20	22.80	23.08	22.68	22.91	2329614
2019-08-21	23.17	23.45	23.00	23.37	1968510
2019-08-22	23.40	23.84	23.26	23.67	3025800
2019-08-23	23.37	23.68	22.64	22.71	2987082
2019-08-26	22.84	23.17	22.70	23.09	2106432
2019-08-27	23.26	23.76	23.11	23.44	3047520
2019-08-28	23.36	24.05	23.27	23.83	2026524
2019-08-29	24.13	24.48	24.13	24.41	2068626
2019-08-30	24.55	24.71	24.42	24.58	2334126
2019-09-03	24.31	24.48	24.02	24.24	3083922
2019-09-04	24.56	24.74	24.37	24.49	2576562
2019-09-05	24.75	25.74	24.67	25.64	3301134
2019-09-06	25.72	25.91	25.44	25.47	1965678
2019-09-09	25.58	25.97	25.51	25.85	3115938
2019-09-10	25.71	25.79	25.01	25.23	3040596
2019-09-11	25.22	25.24	24.68	24.96	2298768
2019-09-12	25.04	25.46	24.76	25.12	2219484
2019-09-13	25.18	25.49	24.54	24.65	2158314
2019-09-16	24.45	24.86	24.08	24.17	2087844
2019-09-17	24.10	24.23	23.76	23.84	2398722
2019-09-18	23.82	23.84	22.96	23.30	2730954
2019-09-19	23.19	23.35	22.72	23.01	3122856
2019-09-20	22.99	23.56	22.70	22.71	3718374
2019-09-23	22.81	23.21	22.62	22.65	2767446
2019-09-24	22.64	22.71	21.70	22.17	4112112
2019-09-25	22.34	22.66	21.96	22.40	2858508
2019-09-26	22.49	23.50	22.49	23.40	4714758
2019-09-27	23.56	24.12	23.55	23.86	5426544
2019-09-30	23.91	24.85	23.91	24.56	5587476
2019-10-01	24.58	24.99	24.31	24.41	3852942
2019-10-02	24.14	24.26	23.53	24.04	3315402
2019-10-03	24.01	24.36	23.48	24.33	2381490
2019-10-04	24.33	24.47	23.82	24.40	1888014
2019-10-07	24.26	24.42	23.80	23.99	2796864
2019-10-08	23.61	23.86	23.09	23.74	2763114
2019-10-09	24.03	24.06	23.51	24.01	2481498
2019-10-10	24.03	24.20	23.82	23.96	1896816
2019-10-11	25.12	26.09	25.00	25.68	4012908
2019-10-14	25.52	25.77	25.21	25.57	1906278
2019-10-15	25.54	25.84	25.35	25.59	2090184
2019-10-16	25.55	25.86	25.36	25.61	1802556
2019-10-17	25.91	26.38	25.79	26.35	2516466
2019-10-18	26.03	26.31	25.70	26.15	2164842
2019-10-21	26.34	26.62	26.25	26.39	1710126
2019-10-22	26.47	26.53	26.08	26.34	1921836
2019-10-23	26.18	26.23	25.62	25.72	1986168
2019-10-24	25.89	26.00	25.51	26.00	3153624
2019-10-25	25.86	25.86	24.22	25.15	5967378
2019-10-28	25.33	25.33	24.68	24.69	3351414
2019-10-29	24.74	25.05	24.52	24.97	3034554
2019-10-30	24.84	25.21	24.78	25.20	2712738
2019-10-31	25.28	25.54	24.99	25.48	3618816
2019-11-01	25.70	26.31	25.49	25.86	4514598
2019-11-04	26.09	26.75	25.90	26.68	3246666
2019-11-05	26.94	27.47	26.81	27.14	3716850
2019-11-06	27.17	27.46	26.78	27.17	3120618
2019-11-07	27.35	27.86	26.80	27.01	3522324
2019-11-08	27.00	27.27	26.69	27.24	2066256
2019-11-11	27.15	27.54	26.99	27.41	2045958
2019-11-12	27.44	27.62	27.27	27.37	1737654
2019-11-13	27.20	27.52	26.97	27.45	1534014
2019-11-14	27.48	27.63	27.18	27.52	1926222
2019-11-15	27.75	28.07	27.64	27.90	2564700
2019-11-18	28.02	28.09	27.59	27.82	1999896
2019-11-19	27.74	27.82	27.32	27.36	2625954
2019-11-20	27.37	27.37	26.54	26.71	3333876
2019-11-21	26.88	27.00	26.19	26.21	2865924
2019-11-22	26.51	26.66	26.17	26.59	1716642
2019-11-25	27.00	27.50	26.83	27.42	4068810
2019-11-26	27.92	28.03	27.54	27.93	3184200
2019-11-27	28.04	28.26	27.67	28.15	2425146
2019-11-29	28.14	28.23	27.84	28.03	1274820
2019-12-02	28.07	28.17	27.05	27.13	3428700
2019-12-03	26.74	27.02	26.48	26.49	2823234
2019-12-04	26.67	27.09	26.49	26.93	2249802
2019-12-05	27.09	27.47	27.01	27.40	2076774
2019-12-06	27.79	27.90	26.94	27.06	3229848
2019-12-09	27.05	27.57	27.02	27.22	2323710
2019-12-10	27.27	27.55	26.91	26.95	1745394
2019-12-11	26.98	27.07	26.73	26.84	1763910
2019-12-12	26.92	27.23	26.64	26.97	2334870
2019-12-13	26.94	27.34	26.70	27.09	1795860
2019-12-16	27.20	27.54	27.08	27.27	1693800
2019-12-17	27.26	27.38	27.18	27.29	1793028
2019-12-18	27.39	27.82	27.32	27.71	2166564
2019-12-19	27.69	27.81	27.19	27.27	2312454
2019-12-20	27.38	28.00	27.33	27.91	4697418
2019-12-23	27.97	27.99	27.33	27.41	2335662
2019-12-24	27.44	27.61	27.36	27.42	838140
2019-12-26	27.50	27.87	27.45	27.87	1520058
2019-12-27	27.89	28.05	27.66	27.91	1466346
2019-12-30	27.90	28.43	27.73	28.14	1444368
2019-12-31	28.10	28.50	28.09	28.14	1722348
2020-01-02	28.29	28.70	28.16	28.70	1627008
2020-01-03	28.26	28.95	28.13	28.91	1890630
2020-01-06	28.69	29.12	28.66	29.08	1774908
2020-01-07	29.08	29.50	28.83	28.86	2519988
2020-01-08	28.90	29.00	28.07	28.14	3392166
2020-01-09	28.13	28.30	27.90	28.22	3331530
2020-01-10	28.27	28.33	27.43	27.51	1674288
2020-01-13	27.59	27.97	27.42	27.97	2226756
2020-01-14	28.03	28.44	27.86	28.08	2347098
2020-01-15	28.03	28.18	27.92	28.14	2440890
2020-01-16	28.33	29.16	28.28	28.78	2888922
2020-01-17	28.88	28.99	28.50	28.92	3080766
2020-01-21	28.80	29.38	28.54	29.17	4034964
2020-01-22	29.37	29.68	28.96	29.22	3262368
2020-01-23	29.01	29.31	28.50	29.17	3202146
2020-01-24	30.00	30.00	29.28	29.61	3453060
2020-01-27	29.02	29.38	28.87	29.22	2399406
2020-01-28	29.32	29.38	28.52	29.18	3721788
2020-01-29	29.35	29.67	29.08	29.43	2848620
2020-01-30	29.18	29.66	29.07	29.56	4556814
2020-01-31	30.93	33.22	30.93	31.82	15123654
2020-02-03	32.01	32.30	31.12	31.27	5689926
2020-02-04	31.47	31.95	31.42	31.61	2990826
2020-02-05	31.69	32.21	31.28	32.14	3743496
2020-02-06	32.26	32.27	31.75	32.01	3111564
2020-02-07	31.94	32.29	31.73	31.90	2612076
2020-02-10	31.89	32.27	31.68	32.18	2040414
2020-02-11	32.08	32.36	31.83	32.22	3504102
2020-02-12	32.46	33.35	32.24	33.23	2765868
2020-02-13	33.13	33.52	33.02	33.43	2275458
2020-02-14	33.52	33.86	33.24	33.43	2120970
2020-02-18	33.25	33.87	33.07	33.53	1941162
2020-02-19	33.67	33.86	33.47	33.52	2647836
2020-02-20	33.45	33.62	32.81	33.18	2578698
2020-02-21	33.09	33.12	32.31	32.43	2818884
2020-02-24	31.46	31.81	31.18	31.25	2471520
2020-02-25	31.39	31.58	30.25	30.36	3031224
2020-02-26	30.60	31.11	30.23	30.24	2672286
2020-02-27	29.52	30.30	28.99	28.99	2935092
2020-02-28	28.33	29.28	28.13	28.97	4446492
2020-03-02	29.05	29.89	28.21	29.82	4108548
2020-03-03	29.83	30.85	28.78	29.15	2466564
2020-03-04	29.53	30.04	29.08	29.99	1922628
2020-03-05	29.23	29.52	28.66	28.79	2880738
2020-03-06	28.03	28.93	27.89	28.77	2666976
2020-03-09	26.92	28.05	25.23	27.00	3463044
2020-03-10	27.83	28.13	26.22	27.81	3745704
2020-03-11	27.13	27.56	25.47	25.56	4160844
2020-03-12	23.79	23.80	21.79	21.85	4550142
2020-03-13	23.01	23.30	20.19	21.61	6027186
2020-03-16	18.83	19.54	17.96	18.56	4598280
2020-03-17	18.84	19.18	16.51	18.46	4985166
2020-03-18	17.22	17.49	13.12	15.19	5516706
2020-03-19	15.21	17.59	13.71	17.29	5856636
2020-03-20	17.29	18.70	16.92	17.32	5621298
2020-03-23	17.43	19.32	16.67	18.95	5557518
2020-03-24	20.28	22.33	19.99	22.24	4591824
2020-03-25	22.39	22.93	21.25	21.59	5472582
2020-03-26	21.98	23.46	21.29	23.43	3494544
2020-03-27	22.73	22.75	21.57	22.18	2764392
2020-03-30	21.61	23.42	21.61	23.19	2195106
2020-03-31	22.92	23.43	22.12	22.33	2499330
2020-04-01	21.36	21.48	20.31	20.63	2845716
2020-04-02	20.66	21.52	20.32	21.12	2123424
2020-04-03	20.90	21.00	19.74	20.35	2179932
2020-04-06	21.70	23.12	21.36	23.06	3002796
2020-04-07	24.23	25.02	23.34	23.53	2720160
2020-04-08	23.84	24.48	23.54	24.18	1794294
2020-04-09	24.91	25.27	24.10	24.81	2538276
2020-04-13	24.47	24.59	23.46	23.89	1960212
2020-04-14	24.70	24.98	24.11	24.25	1263276
2020-04-15	23.41	23.81	22.93	23.16	2709462
2020-04-16	23.15	23.50	22.69	23.21	1548570
2020-04-17	24.09	24.86	23.88	24.28	2192736
2020-04-20	23.78	24.42	23.30	23.44	1593708
2020-04-21	22.76	23.06	21.96	22.00	2233554
2020-04-22	22.84	22.86	22.12	22.13	2709948
2020-04-23	22.09	22.85	21.77	22.13	2124480
2020-04-24	22.19	23.17	21.92	22.90	2445654
2020-04-27	23.24	24.55	22.75	24.40	3025338
2020-04-28	25.28	26.22	24.59	24.65	1730412
2020-04-29	25.81	26.52	25.00	25.93	1780644
2020-04-30	25.42	25.53	24.67	24.79	2016696
2020-05-01	24.65	24.84	23.69	23.88	1802208
2020-05-04	23.39	24.15	23.10	23.38	3001674
2020-05-05	23.90	24.70	23.66	23.93	2443380
2020-05-06	23.98	24.22	23.29	23.77	2438904
2020-05-07	24.16	24.79	24.04	24.09	1501458
2020-05-08	24.66	25.06	24.18	24.86	1322208
2020-05-11	24.56	24.66	23.83	24.56	2636508
2020-05-12	24.58	24.65	23.05	23.09	2020806
2020-05-13	22.83	23.03	21.79	22.58	2697114
2020-05-14	22.02	23.29	21.49	23.25	2266698
2020-05-15	23.08	23.63	22.58	23.47	2040444
2020-05-18	24.67	26.15	24.67	25.50	3540696
2020-05-19	25.38	26.11	25.10	25.75	2684862
2020-05-20	26.10	27.37	26.10	27.09	3528822
2020-05-21	27.03	28.07	26.51	28.01	4321218
2020-05-22	29.80	31.60	28.33	29.87	6521628
2020-05-26	31.21	31.43	29.90	30.01	3921426
2020-05-27	30.66	32.67	30.48	32.55	4318788
2020-05-28	32.84	32.84	30.93	31.07	3209208
2020-05-29	30.77	31.10	30.22	30.42	3340170
2020-06-01	30.54	32.85	30.54	32.64	4922784
2020-06-02	32.80	34.02	32.58	34.00	4695960
2020-06-03	34.72	35.67	34.24	35.43	4502436
2020-06-04	35.38	35.51	33.34	34.00	4265070
2020-06-05	35.58	36.36	34.03	34.18	4382448
2020-06-08	34.25	34.41	33.22	33.41	2856018
2020-06-09	32.93	33.27	32.43	32.57	2713884
2020-06-10	32.68	33.71	32.29	33.03	2704014
2020-06-11	31.67	32.41	31.12	31.84	3017964
2020-06-12	33.04	33.09	31.62	32.68	2440572
2020-06-15	31.74	32.28	31.13	32.18	2247990
2020-06-16	33.49	33.49	31.65	32.81	2070432
2020-06-17	33.04	33.33	32.28	33.07	2888916
2020-06-18	33.00	34.23	32.63	33.41	3881358
2020-06-19	33.84	34.35	32.38	32.67	3540108
2020-06-22	32.67	33.53	32.35	33.46	1778196
2020-06-23	33.95	34.03	33.06	33.69	1917072
2020-06-24	33.59	34.17	32.21	32.42	2988876
2020-06-25	32.11	32.81	31.91	32.18	1796232
2020-06-26	31.90	32.09	30.77	31.02	2649642
2020-06-29	31.31	32.77	31.06	32.45	2221524
2020-06-30	32.27	32.98	32.17	32.73	1714938
2020-07-01	32.86	33.24	32.11	32.39	2030532
2020-07-02	33.12	33.50	32.20	32.37	1338204
2020-07-06	33.17	33.18	32.14	32.48	1849998
2020-07-07	32.08	32.35	31.44	31.52	1813152
2020-07-08	31.61	32.24	31.55	32.23	1479708
2020-07-09	32.58	32.77	30.70	31.67	2688786
2020-07-10	31.88	32.71	31.62	32.67	1560324
2020-07-13	33.01	33.36	32.00	32.29	1739700
2020-07-14	32.12	33.12	31.47	33.07	1954104
2020-07-15	34.03	34.64	33.23	33.66	2594532
2020-07-16	33.67	33.92	33.36	33.78	1966548
2020-07-17	33.79	34.00	33.11	33.56	1433592
2020-07-20	33.35	33.58	32.39	32.71	1611576
2020-07-21	33.07	33.82	32.90	33.55	1896780
2020-07-22	34.16	34.81	33.82	34.41	2767020
2020-07-23	34.09	35.07	34.07	34.41	2458272
2020-07-24	34.46	34.85	34.10	34.30	1729986
2020-07-27	34.35	35.58	34.32	35.19	2818332
2020-07-28	35.01	35.64	34.81	35.10	2104674
2020-07-29	35.37	36.73	35.24	36.47	2434080
2020-07-30	35.88	36.64	35.46	35.69	2727936
2020-07-31	33.04	35.85	32.70	34.88	3558666
2020-08-03	35.13	35.13	34.08	34.44	2371956
2020-08-04	34.22	34.52	33.81	34.24	3538974
2020-08-05	34.50	35.72	34.27	35.24	1688736
2020-08-06	35.08	35.08	34.00	34.42	1630950
2020-08-07	34.33	35.11	34.00	35.09	1302972
2020-08-10	35.33	36.87	35.25	36.42	2639220
2020-08-11	36.80	37.62	36.69	37.22	2444928
2020-08-12	37.48	37.55	36.80	36.81	2334042
2020-08-13	36.54	36.66	35.98	36.32	1175880
2020-08-14	36.12	36.46	35.90	35.95	1427910
2020-08-17	36.23	36.23	35.06	35.36	2463738
2020-08-18	35.46	35.57	34.81	35.14	2167266
2020-08-19	35.18	35.32	34.56	34.62	1488810
2020-08-20	34.29	35.20	33.98	34.63	1345092
2020-08-21	34.68	35.01	34.28	34.90	902724
2020-08-24	34.98	35.37	34.56	34.88	1720968
2020-08-25	35.04	35.22	34.35	34.96	2579496
2020-08-26	34.96	35.37	34.83	35.27	1444752
2020-08-27	35.54	35.85	35.05	35.14	1097568
2020-08-28	35.51	35.51	34.58	35.07	1075998
2020-08-31	35.08	35.08	33.90	33.98	1863528
2020-09-01	33.99	35.01	33.71	35.00	1640760
2020-09-02	35.42	35.42	34.28	34.61	1506768
2020-09-03	34.59	34.59	32.79	33.04	1805124
2020-09-04	33.38	33.55	32.31	32.85	1853100
2020-09-08	32.37	33.98	32.10	33.32	2058324
2020-09-09	33.63	34.01	33.18	33.83	1596336
2020-09-10	34.07	34.30	32.95	33.05	1902150
2020-09-11	33.54	33.99	33.10	33.87	2305704
2020-09-14	34.18	34.83	34.08	34.70	1420704
2020-09-15	34.90	35.78	34.75	35.74	2414988
2020-09-16	36.14	37.14	35.90	36.57	2772342
2020-09-17	35.90	36.42	35.36	35.56	2244258
2020-09-18	35.92	35.92	34.26	34.82	2788890
2020-09-21	34.11	34.54	33.70	34.51	1749924
2020-09-22	34.69	35.67	34.49	35.61	1733094
2020-09-23	35.79	37.21	35.62	35.75	3656724
2020-09-24	35.72	36.63	34.98	36.28	1575768
2020-09-25	36.00	36.34	35.52	35.87	1523910
2020-09-28	36.21	36.96	36.21	36.55	1415904
2020-09-29	36.38	36.61	35.70	36.32	1439106
2020-09-30	36.43	36.94	36.26	36.67	1993308
2020-10-01	37.11	39.67	36.99	39.27	4817286
2020-10-02	38.29	39.75	38.29	39.56	1845210
2020-10-05	39.70	39.93	38.80	39.75	1424022
2020-10-06	40.02	40.05	38.97	39.16	2073846
2020-10-07	39.84	40.40	39.65	40.06	1836318
2020-10-08	40.56	41.17	40.12	40.88	1803432
2020-10-09	41.30	41.92	40.88	41.87	1951020
2020-10-12	42.74	42.98	42.00	42.22	2071218
2020-10-13	41.75	42.36	41.33	42.27	2440584
2020-10-14	42.35	42.92	42.32	42.68	2020092
2020-10-15	42.34	43.81	41.89	43.68	1763952
2020-10-16	43.65	44.45	43.31	43.72	3505158
2020-10-19	43.97	44.52	41.17	42.17	4462092
2020-10-20	42.30	42.71	41.56	41.59	2035140
2020-10-21	41.92	42.08	40.91	41.27	1803402
2020-10-22	41.87	41.87	40.67	41.29	2015934
2020-10-23	41.32	42.75	40.71	42.54	2694150
2020-10-26	42.50	43.66	42.18	43.63	2091156
2020-10-27	43.65	43.99	42.95	43.67	2695314
2020-10-28	42.67	43.06	41.15	41.70	2177220
2020-10-29	41.56	43.15	41.45	42.96	2768208
2020-10-30	43.64	43.70	41.14	42.23	3873336
2020-11-02	42.26	42.78	41.84	42.48	2281266
2020-11-03	43.14	43.14	41.44	41.93	2444976
2020-11-04	41.80	43.54	41.69	43.51	1973196
2020-11-05	43.81	46.80	43.75	46.43	3746418
2020-11-06	46.70	46.70	44.91	45.05	2911710
2020-11-09	47.09	47.55	42.34	42.46	3937746
2020-11-10	42.62	42.92	40.14	41.92	4056498
2020-11-11	42.19	43.48	41.73	42.27	1939512
2020-11-12	42.24	42.58	40.66	41.38	2801988
2020-11-13	41.87	42.46	41.39	41.85	2141004
2020-11-16	42.17	42.24	40.41	41.64	3703146
2020-11-17	41.76	42.76	41.27	42.39	1713630
2020-11-18	42.40	43.04	41.84	41.99	1671792
2020-11-19	42.04	42.21	40.95	41.45	1884888
2020-11-20	41.28	41.46	40.21	41.20	2157852
2020-11-23	41.61	43.13	41.29	42.90	2304930
2020-11-24	43.39	43.97	42.83	43.25	1684686
2020-11-25	43.38	44.57	42.77	44.08	1558332
2020-11-27	43.98	44.34	42.92	43.36	853656
2020-11-30	43.24	43.38	42.14	42.43	2161692
2020-12-01	43.08	44.30	42.71	44.08	3225618
2020-12-02	44.03	44.89	43.48	44.87	2140986
2020-12-03	45.17	46.84	44.97	46.68	3295236
2020-12-04	46.68	48.19	46.14	48.10	2969982
2020-12-07	47.66	48.27	46.94	48.17	2101098
2020-12-08	48.66	49.86	47.85	49.19	2510172
2020-12-09	49.49	50.32	48.98	49.54	1973214
2020-12-10	49.33	50.30	48.12	48.61	1825404
2020-12-11	48.08	48.96	47.90	48.65	1679112
2020-12-14	48.96	49.98	48.95	49.15	2375502
2020-12-15	49.31	50.73	49.22	50.71	1662654
2020-12-16	51.29	51.30	49.31	50.03	1831974
2020-12-17	50.32	50.51	49.49	50.16	1616232
2020-12-18	50.41	50.41	48.60	49.12	3077682
2020-12-21	48.35	50.05	48.04	50.00	1829154
2020-12-22	49.76	50.22	48.60	48.99	1634742
2020-12-23	49.41	49.50	48.63	49.26	1571868
2020-12-24	49.47	49.49	48.65	48.79	438840
2020-12-28	49.01	49.18	48.33	48.49	1318128
2020-12-29	48.58	48.82	47.00	47.91	1451256
2020-12-30	47.86	48.20	47.55	47.67	1227678
2020-12-31	47.81	48.24	47.27	47.80	1310664
2021-01-04	48.29	48.36	46.56	47.24	2990232
2021-01-05	47.19	49.17	47.19	49.00	1633500
2021-01-06	49.22	52.38	49.22	52.06	2912820
2021-01-07	52.21	52.98	51.67	52.81	1621224
2021-01-08	53.05	53.38	51.85	52.41	2640708
2021-01-11	51.94	55.10	51.78	54.49	2092518
2021-01-12	55.00	56.01	54.26	55.44	2111004
2021-01-13	55.90	56.05	53.46	54.06	2216562
2021-01-14	54.42	55.18	53.79	53.98	2348526
2021-01-15	53.43	54.61	52.59	54.33	1731576
2021-01-19	54.86	54.86	53.02	53.85	2311764
2021-01-20	54.49	55.35	53.76	55.16	2325894
2021-01-21	55.82	55.82	53.81	53.83	1856550
2021-01-22	53.48	54.02	52.72	53.31	1502700
2021-01-25	53.21	54.26	51.74	52.40	1920300
2021-01-26	52.89	52.99	50.36	50.71	1824180
2021-01-27	49.67	49.84	46.12	46.44	4952448
2021-01-28	47.40	48.83	46.60	48.44	4090692
2021-01-29	48.25	49.41	47.64	48.66	1986390
2021-02-01	49.03	49.99	48.65	49.89	1525446
2021-02-02	51.00	52.75	50.76	52.00	2009472
2021-02-03	52.45	52.75	51.19	51.60	1304316
2021-02-04	51.99	54.10	51.91	52.81	2374722
2021-02-05	53.51	55.27	51.67	52.79	3030960
2021-02-08	52.96	53.68	52.36	53.37	2089098
2021-02-09	53.30	54.42	53.30	54.25	1762956
2021-02-10	54.83	54.89	53.19	53.47	1975098
2021-02-11	54.15	54.15	52.59	53.24	1801344
2021-02-12	52.96	53.91	52.74	53.89	1315644
2021-02-16	54.43	54.50	53.07	53.97	2278296
2021-02-17	53.51	54.33	52.89	53.94	1656636
2021-02-18	53.63	54.22	53.04	53.87	1461432
2021-02-19	53.74	55.25	53.58	55.19	2356548
2021-02-22	54.92	56.76	54.38	54.67	1855902
2021-02-23	53.92	54.31	51.89	54.06	2559972
2021-02-24	54.15	55.80	54.13	55.25	1814802
2021-02-25	55.54	55.58	52.86	53.18	1677546
2021-02-26	53.93	55.28	53.77	54.35	2821614
2021-03-01	55.17	56.34	54.95	55.26	2160954
2021-03-02	55.34	55.79	54.17	54.28	1350270
2021-03-03	54.44	55.26	53.34	53.50	1884342
2021-03-04	53.07	53.85	50.76	51.73	2015622
2021-03-05	52.56	52.85	50.55	52.73	2197632
2021-03-08	52.98	54.90	52.68	52.83	2180184
2021-03-09	53.79	54.47	53.09	53.77	2072634
2021-03-10	54.41	54.69	52.44	52.66	1710414
2021-03-11	53.30	54.62	52.34	54.52	2152746
2021-03-12	54.33	55.39	54.02	54.71	1233264
2021-03-15	54.75	57.31	54.75	57.23	1366482
2021-03-16	57.50	57.50	55.78	56.45	1035510
2021-03-17	56.34	57.36	55.48	57.36	1294230
2021-03-18	57.07	57.25	54.81	55.16	1237890
2021-03-19	55.71	57.07	54.59	56.45	3454734
2021-03-22	57.03	57.05	54.89	55.47	2360094
2021-03-23	55.21	56.06	52.39	53.11	2236800
2021-03-24	53.54	53.97	51.85	51.96	1969674
2021-03-25	51.19	53.91	50.85	53.63	1195932
2021-03-26	53.90	55.66	53.63	55.64	1250046
2021-03-29	55.61	55.96	53.11	53.39	1770450
2021-03-30	53.46	54.61	53.25	54.28	1247808
2021-03-31	54.94	55.51	54.50	55.07	981384
2021-04-01	55.77	55.99	54.69	55.09	1677354
2021-04-05	55.63	55.63	54.17	55.17	1584156
2021-04-06	55.58	57.88	55.47	56.50	1811268
2021-04-07	56.54	56.97	55.89	56.55	1122930
2021-04-08	57.09	57.09	55.74	56.10	961188
2021-04-09	56.06	57.23	56.05	57.07	783948
2021-04-12	56.86	58.04	56.47	57.66	1472808
2021-04-13	57.56	57.66	55.78	55.97	949410
2021-04-14	55.78	56.74	55.30	56.02	928008
2021-04-15	56.55	56.67	55.43	56.59	945858
2021-04-16	57.13	57.50	56.53	56.84	901086
2021-04-19	56.53	56.58	55.52	56.21	1185090
2021-04-20	55.80	55.97	53.79	54.64	1158930
2021-04-21	54.64	55.87	54.26	55.50	1021344
2021-04-22	55.50	56.71	55.35	55.77	969972
2021-04-23	56.34	57.78	55.92	57.30	1394904
2021-04-26	57.59	58.25	56.13	56.50	1498218
2021-04-27	56.95	58.28	56.79	57.78	1435596
2021-04-28	57.72	58.63	57.26	58.26	1392570
2021-04-29	58.73	58.95	58.10	58.56	1211154
2021-04-30	58.14	58.82	56.23	56.37	1370292
2021-05-03	56.66	58.06	56.54	57.77	1299972
2021-05-04	57.40	58.37	56.64	58.31	1133472
2021-05-05	58.87	58.92	57.11	57.46	821562
2021-05-06	57.69	57.69	55.96	56.74	1363434
2021-05-07	56.94	57.55	56.59	56.88	962316
2021-05-10	56.58	56.76	54.36	55.00	2217174
2021-05-11	54.33	54.87	53.34	53.95	2098890
2021-05-12	53.44	54.54	52.19	52.34	1429944
2021-05-13	52.87	55.00	52.87	53.89	1419774
2021-05-14	54.30	55.97	53.73	55.96	1426410
2021-05-17	55.91	56.96	55.41	56.87	1417314
2021-05-18	56.79	57.04	55.39	55.42	1624416
2021-05-19	54.35	54.42	53.06	53.86	1683732
2021-05-20	53.83	53.86	51.00	51.87	3589908
2021-05-21	55.45	57.54	54.00	55.96	6767316
2021-05-24	56.71	57.82	56.39	56.44	2238756
2021-05-25	56.59	56.98	55.56	55.92	1634124
2021-05-26	56.24	57.64	55.90	57.04	1426746
2021-05-27	57.20	58.10	56.52	56.52	2214420
2021-05-28	56.41	56.70	55.03	55.91	1566282
2021-06-01	56.45	57.00	56.00	56.97	1444716
2021-06-02	57.20	57.20	53.88	55.16	2917206
2021-06-03	54.62	55.43	53.50	54.81	1744836
2021-06-04	55.18	55.37	53.60	54.00	2226432
2021-06-07	53.86	54.94	53.61	54.13	1598844
2021-06-08	54.39	54.53	53.51	54.25	1407822
2021-06-09	54.35	54.48	53.78	53.97	1975068
2021-06-10	54.07	54.83	53.69	54.17	1765662
2021-06-11	54.49	55.85	54.49	55.74	1230834
2021-06-14	55.83	56.38	55.45	55.76	1351050
2021-06-15	55.79	56.03	54.86	55.66	1871226
2021-06-16	55.42	55.56	54.17	54.51	2085102
2021-06-17	54.24	54.84	53.58	54.27	2674338
2021-06-18	53.60	55.74	53.60	54.23	3767706
2021-06-21	54.46	56.40	54.36	56.12	1780950
2021-06-22	55.91	58.04	55.35	58.03	1880838
2021-06-23	58.44	58.95	57.85	58.70	1899516
2021-06-24	59.21	59.50	57.87	59.31	2037042
2021-06-25	60.27	64.11	60.00	63.44	24804006
2021-06-28	63.74	63.92	62.90	63.73	3485022
2021-06-29	64.01	64.60	63.33	63.80	2842608
2021-06-30	63.69	64.29	63.09	64.01	2825844
2021-07-01	64.43	66.04	64.33	64.98	2738106
2021-07-02	64.90	65.48	64.23	65.44	2026590
2021-07-06	65.84	66.04	63.76	64.56	2700978
2021-07-07	64.33	65.62	63.99	65.10	1791078
2021-07-08	63.68	64.78	62.82	63.95	1839042
2021-07-09	64.61	65.25	63.95	65.00	1185888
2021-07-12	65.00	65.95	64.44	65.66	1970550
2021-07-13	64.93	65.52	64.60	64.84	1331556
2021-07-14	65.22	65.50	64.29	64.32	1504932
2021-07-15	64.12	64.32	62.87	63.48	2706588
2021-07-16	63.89	64.15	62.30	62.47	1136658
2021-07-19	61.40	63.81	61.40	62.47	1480146
2021-07-20	62.95	64.83	62.39	64.31	1369476
2021-07-21	64.59	65.44	64.21	64.50	1178070
2021-07-22	65.67	66.12	64.63	66.11	1641252
2021-07-23	66.67	68.52	66.53	67.65	2295432
2021-07-26	67.58	69.09	67.28	68.48	1857690
2021-07-27	68.39	68.39	65.51	66.36	1907844
2021-07-28	66.37	67.71	65.05	67.41	2050638
2021-07-29	67.87	68.37	67.41	67.78	1964442
2021-07-30	66.74	69.24	66.13	68.48	2291160
2021-08-02	69.10	71.22	68.82	70.75	3798840
2021-08-03	70.81	72.20	70.10	71.74	2144886
2021-08-04	71.52	73.18	71.11	72.76	2185116
2021-08-05	72.43	74.08	72.00	72.50	2548992
2021-08-06	73.19	73.73	72.24	72.45	1058712
2021-08-09	72.05	72.53	71.48	72.17	1573542
2021-08-10	72.46	73.50	71.77	71.84	1385004
2021-08-11	71.71	72.77	71.55	72.34	1030608
2021-08-12	72.68	73.13	71.68	71.70	1653390
2021-08-13	71.76	72.50	71.38	72.41	1570662
2021-08-16	72.16	72.48	71.37	72.38	1963704
2021-08-17	72.06	73.29	69.36	70.35	3173268
2021-08-18	70.05	71.83	70.05	71.36	2074464
2021-08-19	70.26	71.66	70.19	71.27	1663170
2021-08-20	71.67	72.49	71.34	72.42	1296714
2021-08-23	72.51	73.04	72.10	72.25	785184
2021-08-24	72.67	73.33	72.51	72.54	1299930
2021-08-25	73.06	73.16	71.89	71.97	1124340
2021-08-26	71.58	71.58	70.22	70.52	1342422
2021-08-27	70.73	71.46	70.27	70.56	1723596
2021-08-30	70.67	71.18	69.74	70.28	2103222
2021-08-31	70.08	70.49	69.23	69.74	1593192
2021-09-01	70.24	70.49	69.13	69.39	1645434
2021-09-02	69.40	69.68	67.33	67.77	2466750
2021-09-03	67.32	68.40	66.61	68.35	1665954
2021-09-07	68.35	69.40	67.28	68.06	2284524
2021-09-08	68.10	68.10	66.38	66.88	1594566
2021-09-09	67.36	69.33	67.21	67.80	1707522
2021-09-10	68.19	69.83	67.82	69.32	1563630
2021-09-13	69.25	69.93	68.37	69.81	3220428
2021-09-14	70.06	73.09	69.45	72.77	4686606
2021-09-15	72.86	73.00	70.15	72.71	3039222
2021-09-16	72.64	74.62	72.48	73.32	3356712
2021-09-17	73.83	75.25	71.87	72.50	4712022
2021-09-20	70.99	71.67	69.70	70.99	1796700
2021-09-21	71.61	71.88	70.09	70.42	1391028
2021-09-22	70.54	72.04	70.54	70.81	1670544
2021-09-23	71.55	72.55	71.00	71.17	1473198
2021-09-24	69.15	69.55	64.25	64.79	6415470
2021-09-27	64.17	65.15	63.31	63.75	3553332
2021-09-28	63.03	63.65	61.78	62.58	2449644
2021-09-29	62.85	63.14	61.08	62.05	2698344
2021-09-30	62.22	63.03	59.83	60.03	4902156
2021-10-01	60.12	62.04	58.67	60.91	3584130
2021-10-04	60.64	61.52	60.30	61.11	2564052
2021-10-05	60.95	62.14	60.32	60.83	2637408
2021-10-06	60.16	61.08	59.80	60.65	2464020
2021-10-07	61.34	63.32	61.23	62.69	2606004
2021-10-08	62.53	62.68	59.88	59.97	1859346
2021-10-11	59.71	60.03	55.07	55.12	8018064
2021-10-12	55.75	56.84	54.77	56.49	3630780
2021-10-13	56.96	58.37	56.73	57.90	3366096
2021-10-14	58.74	59.82	58.33	58.64	4472550
2021-10-15	58.90	60.40	58.65	59.71	2984406
2021-10-18	59.21	61.52	57.86	61.26	3837276
2021-10-19	61.28	61.31	60.11	60.40	1523790
2021-10-20	61.25	61.67	59.82	59.88	2006442
2021-10-21	62.34	63.53	61.76	63.28	3007296
2021-10-22	63.12	64.26	62.99	63.18	1999770
2021-10-25	63.47	65.14	63.20	64.30	2380368
2021-10-26	64.63	65.81	62.19	62.96	3019488
2021-10-27	62.57	63.77	61.25	62.72	2613570
2021-10-28	62.60	64.72	61.47	63.39	4347978
2021-10-29	64.88	68.33	62.04	65.89	7227678
2021-11-01	65.91	68.59	65.90	68.55	4005006
2021-11-02	68.13	68.39	65.62	65.93	3620856
2021-11-03	66.41	69.01	66.03	68.04	3406866
2021-11-04	67.90	69.69	67.51	69.35	3015528
2021-11-05	69.76	70.80	69.50	70.57	2502894
2021-11-08	70.33	71.00	68.35	69.61	2662446
2021-11-09	69.56	70.97	69.56	70.87	1673538
2021-11-10	70.12	71.07	69.54	70.44	1944906
2021-11-11	71.17	71.86	70.30	70.56	2548860
2021-11-12	70.94	72.43	70.75	71.23	1693338
2021-11-15	71.84	72.06	69.54	69.62	1883556
2021-11-16	69.43	73.28	69.43	71.45	2766468
2021-11-17	71.52	72.90	70.79	72.81	1594812
2021-11-18	73.52	74.09	72.62	73.05	1495044
2021-11-19	73.25	74.01	72.14	72.42	1540128
2021-11-22	72.73	74.68	71.40	71.84	2906820
2021-11-23	71.00	72.44	69.66	70.98	1682034
2021-11-24	69.33	71.46	69.17	71.01	2318892
2021-11-26	68.90	70.71	68.04	69.09	1235286
2021-11-29	69.94	70.11	68.08	69.20	1454976
2021-11-30	69.27	69.51	66.02	67.57	3087708
2021-12-01	68.38	70.75	66.13	66.27	2387118
2021-12-02	66.20	67.68	64.87	67.34	2706468
2021-12-03	66.95	67.95	64.27	65.02	2261130
2021-12-06	65.61	65.85	64.12	64.28	1952892
2021-12-07	65.82	68.48	65.38	67.50	2300604
2021-12-08	67.42	68.03	66.48	67.61	1193364
2021-12-09	67.08	68.20	65.53	65.81	1197006
2021-12-10	65.84	65.97	64.32	64.97	1179354
2021-12-13	64.98	64.98	61.85	63.06	2321226
2021-12-14	62.14	62.43	60.36	62.04	2774268
2021-12-15	62.56	63.16	60.70	63.11	2310996
2021-12-16	63.14	63.56	59.06	59.39	2565852
2021-12-17	58.40	60.01	58.31	59.35	2699616
2021-12-20	58.15	58.16	55.61	56.51	2355438
2021-12-21	58.04	58.88	57.71	58.49	2623512
2021-12-22	58.46	59.41	57.78	57.98	1944396
2021-12-23	58.63	59.83	57.54	59.42	3178014
2021-12-27	59.74	60.25	59.17	59.76	1416726
2021-12-28	60.46	61.09	59.80	59.84	898938
2021-12-29	60.00	61.78	60.00	60.98	1089438
2021-12-30	60.76	62.18	60.76	61.32	1300716
2021-12-31	61.25	62.15	60.68	61.05	919380
2022-01-03	61.21	62.15	60.88	61.32	1482744
2022-01-04	61.09	62.24	59.64	59.70	1545948
2022-01-05	58.85	60.07	56.94	57.03	2264772
2022-01-06	56.65	58.44	55.64	58.14	1670682
2022-01-07	57.81	59.14	56.17	56.35	1435158
2022-01-10	54.86	55.30	52.72	55.29	3389268
2022-01-11	55.84	56.81	54.00	56.56	2348232
2022-01-12	57.16	58.35	56.25	56.86	1692900
2022-01-13	57.17	57.64	55.51	55.69	1046454
2022-01-14	54.63	54.80	52.61	53.97	2082108
2022-01-18	53.64	54.45	53.37	53.80	1868232
2022-01-19	54.22	54.91	52.84	52.92	2312280
2022-01-20	53.40	54.10	51.76	52.03	1537086
2022-01-21	51.71	53.01	50.71	51.95	1918518
2022-01-24	50.85	53.56	49.31	53.50	2517780
2022-01-25	52.07	52.26	50.79	51.19	1990884
2022-01-26	52.82	53.32	49.26	49.81	2467386
2022-01-27	50.22	51.25	49.42	49.81	1391850
2022-01-28	49.99	50.85	48.21	50.84	2626710
2022-01-31	51.06	53.37	50.87	53.37	2086788
2022-02-01	53.72	55.24	52.75	54.88	2656362
2022-02-02	55.44	55.65	54.00	55.07	2866686
2022-02-03	53.78	55.39	53.57	53.69	2708148
2022-02-04	50.83	52.95	49.00	50.63	6375198
2022-02-07	50.51	51.05	49.00	49.36	3410262
2022-02-08	49.00	50.38	48.37	50.02	3760194
2022-02-09	51.21	52.30	50.74	51.57	2597922
2022-02-10	49.67	53.17	49.67	51.03	2108142
2022-02-11	51.10	51.62	50.13	50.69	3682542
2022-02-14	50.34	51.57	49.79	50.18	3299688
2022-02-15	50.81	52.45	50.81	52.33	2331414
2022-02-16	52.22	54.95	51.39	54.10	4421292
2022-02-17	53.53	54.03	49.89	49.97	1952310
2022-02-18	49.73	50.48	49.04	49.38	1717458
2022-02-22	48.49	50.11	47.24	47.61	2273112
2022-02-23	48.13	48.13	46.56	46.64	2733816
2022-02-24	44.51	47.74	44.51	47.45	3557694
2022-02-25	47.50	48.26	46.76	47.93	2406786
2022-02-28	47.41	48.19	46.83	48.11	2188518
2022-03-01	47.65	48.16	44.79	45.24	2774196
2022-03-02	45.59	47.33	45.26	46.93	2994288
2022-03-03	47.47	47.53	44.52	44.72	2045832
2022-03-04	44.57	44.57	40.71	40.93	4739754
2022-03-07	40.77	40.85	38.65	39.13	5796234
2022-03-08	39.21	41.01	38.98	40.28	3373404
2022-03-09	42.08	43.34	41.62	41.92	2207454
2022-03-10	40.80	43.58	40.80	43.23	4803642
2022-03-11	43.50	43.97	42.57	42.90	3397746
2022-03-14	42.70	43.53	41.50	41.80	2212584
2022-03-15	41.89	43.54	41.76	43.33	2148414
2022-03-16	43.98	45.94	43.76	45.92	3187470
2022-03-17	45.48	46.16	45.34	46.08	2438856
2022-03-18	46.18	48.59	45.92	48.53	5833188
2022-03-21	48.12	48.27	45.87	46.38	2047650
2022-03-22	46.85	47.67	46.21	46.71	2954280
2022-03-23	46.33	46.84	44.80	44.91	4338180
2022-03-24	45.26	45.51	44.31	45.01	3662544
2022-03-25	45.11	45.39	44.25	44.78	2217936
2022-03-28	44.96	45.95	44.20	45.93	1664238
2022-03-29	46.88	48.73	46.88	48.17	2454606
2022-03-30	47.78	47.78	46.52	46.90	1978398
2022-03-31	46.83	47.06	45.61	45.63	2102928
2022-04-01	45.96	46.55	45.67	46.11	1771038
2022-04-04	46.26	47.99	46.14	47.80	2439978
2022-04-05	47.49	47.54	45.47	46.03	2652516
2022-04-06	45.10	45.23	43.56	44.71	2157792
2022-04-07	44.31	45.16	43.74	44.66	1985706
2022-04-08	44.57	45.15	43.83	43.96	1994238
2022-04-11	42.78	44.54	42.78	43.39	1615164
2022-04-12	44.08	45.32	43.67	44.23	2264994
2022-04-13	44.06	45.65	44.06	45.31	1902780
2022-04-14	45.66	45.99	44.79	45.21	2002758
2022-04-18	45.00	45.38	44.13	45.16	1692750
2022-04-19	45.45	48.50	45.45	48.39	2102592
2022-04-20	49.09	49.83	48.23	48.27	2553294
2022-04-21	49.54	49.90	47.59	48.19	3950298
2022-04-22	47.71	47.75	45.59	45.66	2377788
2022-04-25	44.99	46.42	44.42	46.42	2909898
2022-04-26	45.65	46.41	43.62	43.70	1815540
2022-04-27	43.74	45.57	43.63	44.16	1602228
2022-04-28	44.61	45.89	43.81	45.55	1450500
2022-04-29	45.19	46.35	44.23	44.29	1277160
2022-05-02	43.94	45.65	43.68	45.51	1904298
2022-05-03	45.24	45.80	44.18	45.24	1392390
2022-05-04	45.15	46.62	43.91	46.51	1289160
2022-05-05	45.50	45.88	42.48	43.17	1878450
2022-05-06	42.56	42.56	39.98	41.11	2441718
2022-05-09	40.30	41.76	39.27	39.50	2788926
2022-05-10	40.48	40.91	38.31	39.42	2299866
2022-05-11	40.52	40.91	38.10	38.19	2744346
2022-05-12	37.60	40.24	37.60	39.45	1870008
2022-05-13	40.45	41.66	40.25	41.09	2566254
2022-05-16	40.74	41.12	39.50	39.83	3289830
2022-05-17	41.06	41.37	39.41	40.70	2778840
2022-05-18	39.17	39.23	37.17	37.88	4318308
2022-05-19	37.39	38.04	35.49	37.80	6524724
2022-05-20	44.16	45.37	41.09	42.55	12616008
2022-05-23	42.83	42.83	40.02	41.36	4033902
2022-05-24	40.71	40.84	38.84	40.15	3090048
2022-05-25	39.35	41.95	39.32	41.27	3102696
2022-05-26	42.04	44.31	41.79	43.69	2912028
2022-05-27	43.84	45.32	43.84	45.31	2431170
2022-05-31	44.84	45.27	44.10	44.76	2470470
2022-06-01	45.00	45.31	43.37	43.51	2129466
2022-06-02	43.58	45.61	43.58	45.45	1402482
2022-06-03	44.60	45.21	44.10	45.10	1764630
2022-06-06	45.66	45.98	44.83	45.82	1560684
2022-06-07	44.96	46.00	44.59	45.41	2553450
2022-06-08	45.40	46.36	44.77	46.03	1729740
2022-06-09	45.86	46.23	45.34	45.89	1877058
2022-06-10	45.14	45.73	44.50	45.00	1536768
2022-06-13	43.33	43.84	41.58	41.81	2585304
2022-06-14	41.92	42.42	41.49	41.96	1465044
2022-06-15	42.67	43.55	41.82	42.98	1585338
2022-06-16	41.52	41.60	39.78	40.27	2355216
2022-06-17	41.07	42.16	40.64	41.72	1745802
2022-06-21	43.05	43.56	42.66	43.04	2158860
2022-06-22	42.30	43.23	41.93	42.51	2466150
2022-06-23	43.02	43.71	42.46	43.48	2307132
2022-06-24	44.36	45.90	43.99	45.55	5149422
2022-06-27	45.50	45.57	42.88	44.73	3107994
2022-06-28	45.03	45.83	43.68	43.92	1970820
2022-06-29	43.74	43.96	42.67	43.37	1769406
2022-06-30	42.56	43.49	41.34	42.56	1567176
2022-07-01	42.50	42.64	40.20	40.78	3109506
2022-07-05	39.99	44.08	39.74	43.79	2836362
2022-07-06	43.89	44.34	42.82	43.35	1730460
2022-07-07	43.93	45.54	43.35	45.37	1914612
2022-07-08	45.00	45.64	44.23	44.93	1791162
2022-07-11	44.54	44.56	43.42	43.61	1637994
2022-07-12	43.85	45.42	43.59	43.96	2373594
2022-07-13	43.13	45.52	42.77	45.16	2197872
2022-07-14	44.40	44.94	42.86	44.23	2762610
2022-07-15	44.92	45.85	44.62	45.12	2544186
2022-07-18	45.45	46.97	45.22	45.99	4096242
2022-07-19	46.45	48.85	46.18	48.26	3506400
2022-07-20	48.50	49.55	48.32	49.46	2447352
2022-07-21	49.87	50.45	48.74	49.77	2547852
2022-07-22	49.82	50.20	48.45	48.99	1967346
2022-07-25	49.35	49.43	48.02	48.53	2294058
2022-07-26	47.31	47.66	45.92	46.00	2326878
2022-07-27	46.57	47.14	45.42	46.90	3021066
2022-07-28	47.36	47.90	45.84	47.90	4325802
2022-07-29	51.52	52.87	50.17	52.20	6613284
2022-08-01	50.96	52.99	50.00	52.34	3951504
2022-08-02	52.22	52.25	51.01	51.25	1957470
2022-08-03	52.01	53.07	51.82	52.69	1926912
2022-08-04	52.25	52.60	51.52	52.23	1455342
2022-08-05	51.20	53.09	51.20	52.89	2167086
2022-08-08	53.43	54.69	52.95	53.36	2209416
2022-08-09	53.06	53.33	51.27	52.05	1883574
2022-08-10	53.81	54.68	53.45	54.54	2804046
2022-08-11	55.33	56.17	54.78	54.84	2158008
2022-08-12	54.90	55.59	54.42	55.56	1367106
2022-08-15	55.43	56.79	55.41	56.44	1787106
2022-08-16	56.48	57.66	56.17	56.94	1507734
2022-08-17	55.93	56.86	55.55	56.12	1112574
2022-08-18	55.79	56.29	54.74	56.19	1459290
2022-08-19	55.80	56.03	54.36	54.55	1585854
2022-08-22	53.68	54.99	53.48	54.73	1451028
2022-08-23	55.14	56.10	54.35	54.41	1228260
2022-08-24	54.22	55.14	53.74	54.04	1279398
2022-08-25	53.86	55.53	53.86	55.49	1288260
2022-08-26	55.45	55.68	54.05	54.74	1734324
2022-08-29	53.78	55.17	53.68	54.65	1563516
2022-08-30	55.15	55.67	53.61	54.09	1785000
2022-08-31	54.33	54.44	53.11	53.60	1062066
2022-09-01	52.91	53.46	51.93	53.31	1624224
2022-09-02	53.93	54.15	52.55	52.89	1192332
2022-09-06	53.30	54.31	52.22	54.10	1826766
2022-09-07	54.04	56.74	54.04	56.57	1811802
2022-09-08	55.69	58.56	55.40	58.15	2376504
2022-09-09	58.28	58.72	57.65	58.12	1406964
2022-09-12	58.25	59.82	58.25	59.61	2268384
2022-09-13	57.24	57.35	55.29	55.61	2435130
2022-09-14	55.75	56.08	54.89	55.73	1801272
2022-09-15	57.14	58.72	56.48	56.55	2626026
2022-09-16	55.73	56.25	54.93	56.20	3952116
2022-09-19	55.85	57.32	55.85	57.16	1551984
2022-09-20	56.15	56.84	55.33	56.15	1680396
2022-09-21	56.42	57.04	54.91	54.95	1464012
2022-09-22	54.67	55.08	52.77	53.65	1935510
2022-09-23	52.80	53.40	52.24	53.33	1978662
2022-09-26	53.46	54.34	52.06	52.35	2366874
2022-09-27	53.24	54.07	52.66	53.17	1697760
2022-09-28	53.47	55.32	53.27	55.02	1862154
2022-09-29	54.27	54.42	53.12	53.85	1988652
2022-09-30	50.93	52.96	49.77	52.10	4674768
2022-10-03	52.54	54.38	52.12	53.83	2230494
2022-10-04	55.24	56.53	55.10	55.67	2187318
2022-10-05	55.11	57.17	55.00	56.84	1875516
2022-10-06	56.52	57.74	56.38	56.74	1888932
2022-10-07	55.62	55.87	54.88	55.82	1144026
2022-10-10	56.11	56.17	53.36	55.20	2320548
2022-10-11	54.89	57.03	54.51	56.25	1759650
2022-10-12	56.18	57.29	55.44	56.40	1711794
2022-10-13	55.09	58.00	54.18	57.20	2234484
2022-10-14	57.63	58.62	56.14	56.84	2029674
2022-10-17	57.83	58.99	57.46	58.89	3093090
2022-10-18	60.62	60.90	59.29	60.18	2768268
2022-10-19	59.76	60.14	58.77	59.09	2038074
2022-10-20	59.78	60.97	57.58	57.97	2837004
2022-10-21	57.69	60.61	57.50	60.55	3130056
2022-10-24	60.45	60.65	58.66	60.27	2698302
2022-10-25	60.83	62.19	60.67	61.53	4065420
2022-10-26	60.82	61.42	60.13	60.24	3901992
2022-10-27	60.52	61.32	58.17	59.99	4287000
2022-10-28	57.79	58.88	56.18	57.56	5255220
2022-10-31	58.12	60.22	57.91	58.32	3229920
2022-11-01	59.17	61.26	58.78	60.50	3116580
2022-11-02	60.10	60.65	57.67	57.77	3133140
2022-11-03	57.89	60.16	56.74	59.36	2968050
2022-11-04	60.88	61.00	57.57	58.94	2946228
2022-11-07	59.77	59.77	56.55	57.03	2947068
2022-11-08	57.09	57.77	55.19	55.56	3057492
2022-11-09	54.88	56.28	54.82	54.95	2700792
2022-11-10	57.20	59.26	57.16	58.46	3003366
2022-11-11	58.69	59.00	56.28	57.51	3532794
2022-11-14	55.96	57.13	54.35	54.37	3831534
2022-11-15	55.88	57.93	54.81	57.88	3588672
2022-11-16	56.76	57.97	55.71	57.83	3314772
2022-11-17	56.74	59.29	56.20	58.83	3534612
2022-11-18	60.43	62.73	60.00	62.57	5220750
2022-11-21	62.21	62.91	60.22	60.73	2452248
2022-11-22	61.23	61.99	60.41	61.69	1734654
2022-11-23	61.81	63.74	61.60	63.13	2318400
2022-11-25	62.96	63.65	62.67	63.53	645642
2022-11-28	63.40	64.91	63.38	63.91	2039652
2022-11-29	64.26	64.90	63.89	64.79	1507518
2022-11-30	65.41	66.59	64.59	66.48	2572698
2022-12-01	66.23	67.05	64.35	65.07	2315388
2022-12-02	64.31	65.80	64.31	64.89	2279010
2022-12-05	64.39	65.10	62.57	62.85	2489238
2022-12-06	63.01	63.01	61.67	62.72	2423412
2022-12-07	62.17	63.12	61.64	62.98	1270278
2022-12-08	63.38	64.06	63.02	63.47	1211754
2022-12-09	62.65	63.57	61.39	62.18	2179332
2022-12-12	62.50	63.59	61.75	63.20	2215752
2022-12-13	64.67	64.67	62.51	63.36	2605374
2022-12-14	63.41	65.46	63.33	65.01	2551914
2022-12-15	63.84	63.84	62.62	62.94	1424208
2022-12-16	62.23	62.75	60.99	61.59	2606346
2022-12-19	61.61	61.82	60.71	61.14	3218682
2022-12-20	60.70	61.29	60.27	60.51	1984974
2022-12-21	62.02	63.83	62.02	63.71	1671690
2022-12-22	63.55	65.33	63.17	64.77	1923450
2022-12-23	64.85	65.26	64.08	65.15	1165728
2022-12-27	65.11	66.85	64.85	66.14	1997778
2022-12-28	66.00	66.48	64.25	65.20	1502664
2022-12-29	65.93	66.70	65.52	66.67	1337550
2022-12-30	65.73	66.63	65.23	66.53	1117314
2023-01-03	67.43	67.44	64.53	64.87	2572200
2023-01-04	64.93	66.19	64.51	64.99	2729064
2023-01-05	64.72	66.30	63.76	65.85	1839498
2023-01-06	66.64	67.13	65.87	66.26	1847484
2023-01-09	65.68	68.82	65.37	67.64	2747166
2023-01-10	67.95	68.89	67.04	67.67	2159886
2023-01-11	67.69	68.55	67.69	68.41	2331852
2023-01-12	68.67	69.85	68.10	69.45	1935096
2023-01-13	68.86	70.45	68.85	70.15	2153094
2023-01-17	69.72	70.64	69.67	70.00	1517982
2023-01-18	70.06	71.17	70.00	70.06	1867254
2023-01-19	69.85	70.34	69.29	69.49	2081172
2023-01-20	69.67	70.07	69.04	69.67	1592088
2023-01-23	70.39	71.36	69.98	70.38	1728006
2023-01-24	69.83	70.87	69.43	70.46	1503114
2023-01-25	69.88	70.31	68.51	70.09	2084832
2023-01-26	71.05	71.34	69.37	70.17	2244510
2023-01-27	69.92	71.37	69.92	71.09	3088302
2023-01-30	70.72	71.79	69.99	70.06	2249490
2023-01-31	70.39	71.25	69.54	71.25	2854578
2023-02-01	70.68	71.77	69.75	71.40	2394606
2023-02-02	71.72	72.22	69.53	70.22	4194720
2023-02-03	69.22	70.82	68.18	69.06	4295064
2023-02-06	68.10	69.96	68.10	69.37	2423178
2023-02-07	69.13	69.78	68.28	69.60	2100690
2023-02-08	68.79	69.32	68.02	69.13	2269524
2023-02-09	70.00	70.67	69.56	70.13	3785202
2023-02-10	69.54	70.88	68.57	69.09	3155238
2023-02-13	69.72	70.56	69.09	70.20	2479350
2023-02-14	69.70	71.69	69.67	70.56	1944426
2023-02-15	70.05	70.39	69.21	69.25	2522352
2023-02-16	68.49	69.59	67.59	67.84	2876622
2023-02-17	67.88	68.49	67.30	67.56	2640852
2023-02-21	66.83	68.33	66.45	66.58	2788872
2023-02-22	66.57	67.23	66.19	67.10	1932930
2023-02-23	67.39	67.99	67.04	67.34	2007816
2023-02-24	66.89	67.19	66.27	66.70	1576602
2023-02-27	67.38	68.16	67.22	67.73	2396064
2023-02-28	67.76	70.08	67.76	69.39	2593764
2023-03-01	69.44	70.92	68.75	69.27	1625796
2023-03-02	69.07	70.27	68.66	70.14	1540404
2023-03-03	70.55	71.46	70.12	71.40	1603548
2023-03-06	71.42	72.62	71.29	72.25	2322228
2023-03-07	72.36	73.97	71.87	71.90	2572662
2023-03-08	71.80	72.28	71.00	71.75	1668864
2023-03-09	71.79	72.28	70.20	70.60	1471566
2023-03-10	70.73	70.73	67.55	68.72	2388006
2023-03-13	67.49	68.96	66.88	68.29	2973840
2023-03-14	69.29	70.88	69.07	70.00	1736292
2023-03-15	68.30	68.88	65.98	67.73	2333304
2023-03-16	67.21	69.77	67.21	69.46	1539090
2023-03-17	69.06	69.58	67.59	68.71	2777430
2023-03-20	69.07	69.98	68.77	69.25	1421448
2023-03-21	70.53	73.60	70.53	73.31	2984766
2023-03-22	72.74	74.48	72.16	72.22	2945004
2023-03-23	73.00	74.30	72.58	73.71	2271954
2023-03-24	73.25	74.10	72.50	73.79	1579296
2023-03-27	74.23	75.02	73.52	74.69	2013768
2023-03-28	75.21	76.28	74.69	75.27	2569560
2023-03-29	75.86	75.87	74.65	75.29	1765038
2023-03-30	75.47	76.15	74.40	74.66	2654766
2023-03-31	74.95	75.74	74.42	74.93	2927868
2023-04-03	75.01	75.68	74.42	75.59	2344278
2023-04-04	75.96	76.67	74.70	75.88	2019390
2023-04-05	75.24	75.38	74.23	74.86	1252368
2023-04-06	74.20	74.67	73.21	74.40	2249388
2023-04-10	74.11	76.57	74.09	76.34	1926372
2023-04-11	76.64	76.81	75.99	76.21	1239384
2023-04-12	76.33	77.15	76.16	76.30	1518318
2023-04-13	77.07	77.41	76.20	77.19	1352658
2023-04-14	77.58	78.59	77.32	77.84	1212618
2023-04-17	78.76	79.17	77.36	77.98	1809138
2023-04-18	78.21	80.03	77.95	79.57	2439966
2023-04-19	79.46	80.16	79.39	80.12	2146656
2023-04-20	79.85	80.85	79.85	79.94	1505508
2023-04-21	80.04	81.39	79.57	81.11	1926540
2023-04-24	81.15	82.07	80.50	81.64	1645506
2023-04-25	81.45	81.65	79.17	79.38	2351976
2023-04-26	79.20	80.17	79.20	79.76	1568658
2023-04-27	79.17	79.69	76.80	79.23	3478704
2023-04-28	78.35	80.00	78.19	79.89	2050458
2023-05-01	80.24	81.71	79.94	80.99	1611942
2023-05-02	80.60	81.00	79.03	80.82	1302978
2023-05-03	80.52	81.77	80.03	80.82	2181858
2023-05-04	80.15	80.67	79.23	79.80	1605126
2023-05-05	80.68	81.51	80.02	80.87	1227486
2023-05-08	81.00	82.83	80.48	82.44	1751586
2023-05-09	81.75	83.01	81.63	82.82	1880556
2023-05-10	83.91	83.91	81.20	82.62	1420026
2023-05-11	82.59	82.94	81.57	81.74	1661628
2023-05-12	81.77	82.66	80.94	81.76	2322912
2023-05-15	81.82	82.39	81.27	81.92	2211162
2023-05-16	80.72	81.45	77.89	78.89	3347328
2023-05-17	78.74	79.11	77.40	78.40	2990220
2023-05-18	78.29	80.00	77.82	78.75	1699926
2023-05-19	76.67	76.78	73.62	75.80	5455458
2023-05-22	76.50	76.74	75.23	76.03	2657352
2023-05-23	75.24	75.24	73.95	74.80	2904408
2023-05-24	74.89	74.99	72.85	73.39	3610740
2023-05-25	74.15	76.06	73.53	75.00	5267268
2023-05-26	72.50	78.71	70.73	77.53	8069112
2023-05-30	78.51	81.75	78.36	81.52	5095032
2023-05-31	80.83	80.98	77.70	79.17	17745846
2023-06-01	78.67	79.40	77.38	77.50	3328026
2023-06-02	78.75	80.32	78.75	79.46	2592606
2023-06-05	79.56	81.61	79.83	79.46	2170560
2023-06-06	80.90	82.97	80.90	81.92	2275794
2023-06-07	81.85	84.09	81.85	83.02	3435906
2023-06-08	82.65	83.41	80.91	81.83	3022866
2023-06-09	82.10	82.80	80.97	81.39	2351340
2023-06-12	81.81	83.85	81.27	83.48	2504196
2023-06-13	83.92	84.17	81.56	81.79	3221916
2023-06-14	82.00	85.33	81.19	84.46	2379084
2023-06-15	83.97	85.75	83.74	85.34	2041020
2023-06-16	86.20	86.20	84.64	85.45	2942382
2023-06-20	84.84	85.45	83.67	84.73	2136762
2023-06-21	84.80	86.42	84.80	85.02	1547544
2023-06-22	84.85	85.61	83.62	83.93	1937484
2023-06-23	83.09	85.10	82.85	84.35	2782512
2023-06-26	84.78	85.75	84.19	84.91	1640424
2023-06-27	85.43	86.54	84.74	85.34	1875264
2023-06-28	85.40	87.10	85.40	86.69	1930428
2023-06-29	86.84	87.00	85.47	85.66	1819176
2023-06-30	86.84	88.30	86.33	87.94	2974290
2023-07-03	88.20	89.72	88.09	88.58	1299204
2023-07-05	88.77	89.44	87.83	89.10	2097552
2023-07-06	88.33	88.68	87.17	88.33	2002026
2023-07-07	88.17	89.17	87.58	87.86	1523226
2023-07-10	88.13	90.71	88.13	90.14	2128770
2023-07-11	90.10	92.02	90.10	91.90	2111946
2023-07-12	92.66	93.83	91.43	92.22	1976622
2023-07-13	92.34	93.18	89.81	89.90	2408394
2023-07-14	90.49	91.06	89.93	90.58	1653600
2023-07-17	90.48	91.95	90.35	91.24	1577544
2023-07-18	91.10	92.19	90.28	91.11	1986762
2023-07-19	90.76	91.42	90.51	90.62	1500138
2023-07-20	90.47	90.88	88.87	89.24	1454694
2023-07-21	90.76	90.76	88.97	89.59	2255934
2023-07-24	90.45	91.87	89.35	91.58	3175830
2023-07-25	91.83	92.91	91.44	92.56	2742210
2023-07-26	92.01	93.05	91.61	93.00	1861788
2023-07-27	92.72	93.16	89.08	89.50	3953262
2023-07-28	86.33	90.45	85.23	89.01	5795964
2023-07-31	89.88	90.63	89.58	90.62	2559816
2023-08-01	90.04	91.37	90.04	90.39	1939488
2023-08-02	90.08	91.23	89.86	90.15	1956132
2023-08-03	90.58	92.72	90.21	92.56	1999386
2023-08-04	93.46	93.66	91.77	92.08	2311074
2023-08-07	92.66	94.71	92.66	94.26	1961490
2023-08-08	93.86	94.75	93.72	94.18	2075952
2023-08-09	94.23	94.46	92.00	92.51	1452360
2023-08-10	92.51	94.23	92.25	93.24	1825776
2023-08-11	93.17	93.72	91.74	92.04	1435560
2023-08-14	92.26	93.15	91.75	93.05	1188930
2023-08-15	92.11	93.06	92.11	92.46	1393584
2023-08-16	92.70	93.59	92.52	92.78	1174212
2023-08-17	93.18	93.18	91.26	91.35	1750794
2023-08-18	90.67	93.06	90.32	92.88	2059410
2023-08-21	93.58	93.66	92.01	93.41	1400472
2023-08-22	91.58	93.12	91.50	92.56	1559976
2023-08-23	89.50	91.90	89.50	91.70	1877880
2023-08-24	91.71	91.75	86.92	86.96	3081114
2023-08-25	87.33	88.38	86.26	86.92	1857306
2023-08-28	86.92	87.50	85.04	86.05	2489844
2023-08-29	85.97	88.11	85.90	87.98	2531766
2023-08-30	87.91	87.91	86.05	86.48	2440236
2023-08-31	86.69	88.78	86.69	88.18	4614060
2023-09-01	89.04	89.82	88.33	88.79	1948038
2023-09-05	88.47	88.78	86.33	87.35	1971966
2023-09-06	87.15	87.95	87.09	87.64	1693590
2023-09-07	87.05	87.29	85.39	87.29	3051984
2023-09-08	87.06	88.29	86.93	87.87	1753032
2023-09-11	88.50	89.61	87.65	89.54	2076000
2023-09-12	89.32	91.03	89.32	90.12	2276544
2023-09-13	89.92	89.92	88.17	88.99	1862736
2023-09-14	89.58	90.20	88.17	89.49	1444740
2023-09-15	89.13	89.68	85.79	87.15	5206506
2023-09-18	87.00	87.80	86.62	87.71	1690260
2023-09-19	87.54	88.75	86.69	88.58	1518318
2023-09-20	88.44	89.04	87.27	87.28	1139928
2023-09-21	86.53	86.85	83.99	84.20	2277750
2023-09-22	84.65	85.89	84.65	85.10	1422936
2023-09-25	84.68	85.73	84.40	85.27	1549782
2023-09-26	84.86	85.60	83.34	83.71	2152176
2023-09-27	84.15	84.31	82.79	83.60	1901574
2023-09-28	83.83	84.81	83.29	84.61	2080230
2023-09-29	86.67	87.14	85.40	85.68	2020032
2023-10-02	85.57	87.19	85.57	86.26	1817394
2023-10-03	85.19	85.92	84.36	84.69	1851246
2023-10-04	84.97	85.61	83.53	85.15	1421628
2023-10-05	85.02	85.04	82.65	82.76	2174820
2023-10-06	82.46	83.50	81.28	82.51	2309262
2023-10-09	81.89	83.49	81.63	83.26	1509978
2023-10-10	83.39	85.61	83.38	84.76	1691862
2023-10-11	84.77	86.19	83.67	84.85	1822866
2023-10-12	85.16	85.29	82.56	82.90	1784190
2023-10-13	82.95	83.21	81.62	82.07	1876662
2023-10-16	83.02	84.54	83.02	83.54	2480070
2023-10-17	83.05	86.89	83.04	86.49	2736372
2023-10-18	86.20	87.15	85.20	85.33	1828380
2023-10-19	85.69	86.10	84.47	84.81	2051442
2023-10-20	85.07	85.15	82.66	82.93	2026206
2023-10-23	82.63	83.33	81.20	82.41	2466582
2023-10-24	83.31	83.51	82.16	82.68	1948770
2023-10-25	82.11	83.76	81.34	82.07	2166156
2023-10-26	81.95	82.59	80.67	80.76	3465402
2023-10-27	90.87	97.50	90.52	96.06	11014026
2023-10-30	96.70	99.02	96.20	97.43	4617648
2023-10-31	97.83	99.75	97.75	99.51	3412992
2023-11-01	99.83	99.83	96.90	99.00	3770460
2023-11-02	99.17	100.42	98.88	100.17	2251086
2023-11-03	100.17	101.00	98.45	99.52	3000012
2023-11-06	100.11	102.32	99.69	102.15	2382102
2023-11-07	102.50	105.21	102.30	104.86	2738952
2023-11-08	104.82	105.67	104.04	104.54	2490462
2023-11-09	105.08	105.58	104.23	104.93	1982604
2023-11-10	104.73	105.61	104.15	105.46	1579956
2023-11-13	104.94	105.35	104.00	104.74	1590264
2023-11-14	105.15	105.87	104.47	105.03	2145618
2023-11-15	105.03	106.33	104.95	105.39	1800666
2023-11-16	104.08	104.08	100.72	102.58	2812764
2023-11-17	103.42	104.26	102.80	103.42	1522956
2023-11-20	103.37	105.66	103.37	104.91	1585350
2023-11-21	104.93	105.75	104.51	105.69	1845174
2023-11-22	106.33	107.03	105.09	105.42	1164000
2023-11-24	105.10	106.45	105.10	106.18	457074
2023-11-27	105.83	109.88	105.83	109.44	2812182
2023-11-28	109.78	109.78	108.12	108.61	1475844
2023-11-29	109.99	110.38	108.59	109.17	2096754
2023-11-30	109.59	110.77	108.99	110.66	3073230
2023-12-01	110.76	114.26	110.76	114.18	2542608
2023-12-04	114.06	116.47	113.18	115.64	2555148
2023-12-05	115.00	115.91	114.43	115.07	2342184
2023-12-06	114.94	115.66	114.07	114.62	1664208
2023-12-07	114.46	116.33	114.41	115.74	1521108
2023-12-08	114.61	116.61	113.72	115.90	1677408
2023-12-11	116.20	118.02	116.01	116.31	1917726
2023-12-12	116.54	118.18	115.39	117.63	2211540
2023-12-13	118.90	120.16	117.70	119.88	2847600
2023-12-14	119.01	119.37	115.39	116.31	3369162
2023-12-15	116.00	117.50	114.67	117.14	4026822
2023-12-18	116.94	118.48	116.50	117.79	2148276
2023-12-19	119.17	120.57	118.74	119.16	1545426
2023-12-20	118.40	119.00	116.77	116.80	1723314
2023-12-21	117.50	118.23	116.81	117.36	1603668
2023-12-22	114.74	116.74	113.84	115.62	2115276
2023-12-26	115.40	115.85	114.60	114.66	1505412
2023-12-27	114.42	114.68	113.86	114.63	1877586
2023-12-28	113.25	114.07	112.21	112.59	1729164
2023-12-29	112.42	113.11	111.11	111.41	1144446
2024-01-02	110.81	112.85	110.72	112.33	2563926
2024-01-03	112.44	113.76	111.23	113.06	2220942
2024-01-04	112.16	113.22	111.74	112.04	1613400
2024-01-05	112.41	113.00	108.65	108.72	2207640
2024-01-08	110.02	114.19	110.00	114.12	2255850
2024-01-09	114.31	117.12	114.11	116.15	1631472
2024-01-10	116.42	116.67	114.68	115.99	1233036
2024-01-11	116.36	117.61	115.64	117.28	1500792
2024-01-12	117.41	118.06	116.17	117.78	973350
2024-01-16	117.58	120.53	117.02	120.30	2102034
2024-01-17	119.80	120.94	118.85	120.75	1294632
2024-01-18	121.47	123.06	120.23	122.79	1910886
2024-01-19	124.04	124.92	122.85	124.88	1674240
2024-01-22	125.47	128.07	123.85	127.95	2305632
2024-01-23	127.43	127.87	124.53	125.69	1699428
2024-01-24	126.35	126.65	123.33	125.10	1503528
2024-01-25	125.86	127.41	125.19	126.84	1622874
2024-01-26	127.83	128.07	127.11	127.97	1183578
2024-01-29	127.84	129.25	126.83	129.13	1335546
2024-01-30	129.13	129.35	127.56	128.92	1750650
2024-01-31	128.14	128.52	125.15	125.62	2481990
2024-02-01	126.63	129.72	126.24	128.81	3381726
2024-02-02	139.29	150.62	138.15	147.01	6721116
2024-02-05	145.25	146.51	141.71	141.90	2724096
2024-02-06	141.90	142.10	135.85	137.56	3022890
2024-02-07	137.57	139.05	136.50	138.89	3124596
2024-02-08	139.42	141.66	138.49	138.74	1595664
2024-02-09	139.25	141.66	139.25	140.87	1545222
2024-02-12	140.03	142.39	139.90	140.78	2421984
2024-02-13	137.54	140.74	137.40	139.45	1447098
2024-02-14	140.67	142.22	139.17	141.35	1562886
2024-02-15	143.33	146.17	142.03	145.13	1647894
2024-02-16	145.05	146.45	143.68	143.83	1554744
2024-02-20	143.16	144.76	142.44	143.45	1810362
2024-02-21	143.45	144.46	142.19	143.61	1484754
2024-02-22	145.33	148.00	144.53	147.34	2096136
2024-02-23	147.62	149.54	145.98	146.75	1381524
2024-02-26	147.48	148.33	144.72	144.91	2007288
2024-02-27	144.87	145.97	142.70	145.23	1640370
2024-02-28	144.02	147.27	143.74	147.07	1542546
2024-02-29	147.35	149.35	146.51	149.27	2884920
2024-03-01	149.14	151.97	148.70	150.55	1859472
2024-03-04	154.87	156.64	153.17	154.43	4750404
2024-03-05	153.34	155.32	150.40	151.14	2030742
2024-03-06	152.00	153.36	150.37	152.00	1597092
2024-03-07	152.00	153.04	150.37	152.15	1589196
2024-03-08	152.27	156.15	150.53	152.03	1804224
2024-03-11	151.51	151.60	147.82	150.28	1743936
2024-03-12	150.18	152.85	149.50	152.51	1438974
2024-03-13	152.60	156.14	152.22	154.61	2235180
2024-03-14	157.50	158.59	154.55	155.51	3502794
2024-03-15	155.24	156.21	151.20	151.63	36642888
2024-03-18	152.67	153.79	150.60	151.48	2265612
2024-03-19	151.82	152.31	149.17	151.48	2214222
2024-03-20	151.33	152.71	150.03	152.53	2046084
2024-03-21	152.94	159.36	152.38	158.82	2634576
2024-03-22	157.72	157.72	153.59	153.74	2776416
2024-03-25	155.00	155.93	153.86	155.43	2249634
2024-03-26	155.33	157.15	154.22	156.24	2662056
2024-03-27	156.99	157.06	153.82	156.32	2185566
2024-03-28	156.32	158.15	156.10	156.88	1471272
2024-04-01	157.94	159.00	154.82	155.08	1616508
2024-04-02	153.30	154.15	147.30	150.55	2209776
2024-04-03	150.58	152.20	149.93	150.12	1812540
2024-04-04	151.16	152.26	145.54	146.30	3359916
2024-04-05	147.77	148.55	145.63	146.65	1742580
2024-04-08	147.52	149.45	145.97	148.14	1744542
2024-04-09	148.51	149.18	141.27	144.64	2600700
2024-04-10	136.11	137.36	131.99	135.02	5337540
2024-04-11	135.16	137.28	133.76	136.66	2610666
2024-04-12	135.29	136.85	134.31	135.73	1951170
2024-04-15	138.33	138.45	135.82	135.90	2886198
2024-04-16	135.59	136.41	134.55	135.65	1985802
2024-04-17	136.78	137.95	136.07	136.53	2278812
2024-04-18	137.51	138.58	135.06	135.55	1850802
2024-04-19	135.84	136.21	132.24	133.40	2867232
2024-04-22	134.50	136.28	134.02	135.04	1629810
2024-04-23	136.06	138.63	135.66	138.24	1636566
2024-04-24	139.80	142.90	138.66	141.95	2210736
2024-04-25	135.20	137.50	131.39	134.42	2914428
2024-04-26	135.70	139.89	135.17	138.91	1612938
2024-04-29	139.59	141.01	138.60	138.74	1042488
2024-04-30	137.92	139.07	135.93	136.41	1747074
2024-05-01	136.36	140.00	134.18	136.58	1736220
2024-05-02	137.98	139.25	136.82	138.77	1171248
2024-05-03	139.84	140.87	138.13	140.39	1342998
2024-05-06	141.67	144.56	140.99	143.64	1778562
2024-05-07	144.24	146.83	143.65	143.73	1561494
2024-05-08	142.91	143.62	141.97	142.25	1684566
2024-05-09	142.37	146.12	142.37	145.76	1595484
2024-05-10	145.76	146.09	142.36	143.67	1333956
2024-05-13	144.07	144.07	140.24	141.78	1818264
2024-05-14	143.55	147.78	142.81	147.08	2128620
2024-05-15	148.00	152.78	147.82	150.61	2364756
2024-05-16	150.87	151.80	147.11	147.60	1723098
2024-05-17	148.32	149.81	147.68	148.09	1918272
2024-05-20	148.11	152.33	148.11	150.48	1875564
2024-05-21	149.94	151.79	149.56	149.96	1937976
2024-05-22	150.39	150.80	148.23	148.82	1899438
2024-05-23	150.21	151.45	148.91	150.78	3924600
2024-05-24	169.15	172.83	165.75	172.15	5699898
2024-05-28	173.33	179.98	173.01	179.86	4068624
2024-05-29	179.50	180.62	177.49	177.49	2176326
2024-05-30	177.00	182.58	177.00	180.43	2507886
2024-05-31	180.13	182.44	176.96	182.32	3439266
2024-06-03	182.31	184.48	179.24	181.10	1587102
2024-06-04	180.20	182.03	177.37	177.81	1351908
2024-06-05	177.63	182.66	177.16	182.21	1373004
2024-06-06	182.93	183.63	177.27	177.57	1527378
2024-06-07	177.11	177.11	172.24	174.05	1488108
2024-06-10	172.68	176.15	171.91	175.83	1686354
2024-06-11	175.30	175.57	172.73	173.72	1450080
2024-06-12	174.44	174.57	171.67	173.25	2136858
2024-06-13	172.26	172.63	169.28	171.69	1990776
2024-06-14	171.14	172.04	169.50	170.63	1208202
2024-06-17	170.38	172.84	168.67	169.58	2242542
2024-06-18	168.61	171.07	167.52	168.07	2522130
2024-06-20	168.02	168.74	163.33	164.91	2290314
2024-06-21	164.70	164.70	160.92	163.36	3744432
2024-06-24	163.33	165.23	162.14	163.01	1615692
2024-06-25	164.70	164.72	161.54	162.55	1433952
2024-06-26	162.91	165.39	162.50	163.54	1767072
2024-06-27	162.43	167.17	162.43	166.65	1971366
2024-06-28	163.01	167.39	160.93	161.33	3536262
2024-07-01	162.62	163.27	153.21	157.72	2159424
2024-07-02	157.27	158.81	154.17	156.77	1805916
2024-07-03	157.07	158.84	154.91	155.95	995808
2024-07-05	156.06	156.67	154.58	156.55	1073544
2024-07-08	157.41	159.01	155.85	158.78	1821630
2024-07-09	158.29	159.19	156.38	156.51	1356708
2024-07-10	154.17	154.58	141.98	148.90	3773472
2024-07-11	149.14	149.23	146.12	148.11	2966262
2024-07-12	149.85	151.67	147.97	149.68	2373090
2024-07-15	149.67	152.06	149.37	149.93	2433912
2024-07-16	151.67	152.16	148.90	152.15	2289378
2024-07-17	151.28	155.54	148.25	148.27	2183478
2024-07-18	149.75	152.80	146.83	147.81	2086434
2024-07-19	147.86	148.72	144.98	145.21	1539150
2024-07-22	146.67	148.32	145.47	147.32	1890660
2024-07-23	147.84	151.12	147.04	147.07	2299572
2024-07-24	146.39	147.16	140.92	141.01	2684280
2024-07-25	141.67	142.60	136.75	140.25	5345856
2024-07-26	159.97	163.33	148.83	149.12	7816938
2024-07-29	149.58	155.38	148.58	153.54	3219324
2024-07-30	153.74	155.00	151.18	151.87	1952772
2024-07-31	153.86	155.50	152.79	153.77	1845990
2024-08-01	153.80	155.48	149.17	151.04	1522944
2024-08-02	147.15	147.15	142.40	144.22	1846080
2024-08-05	137.44	143.83	134.48	141.75	2247174
2024-08-06	143.88	147.06	142.13	144.87	1874148
2024-08-07	147.00	147.33	140.25	140.55	2365338
2024-08-08	142.36	147.62	141.07	147.32	2382282
2024-08-09	146.81	148.72	145.77	148.38	1294422
2024-08-12	148.34	153.16	148.34	153.05	2084364
2024-08-13	153.33	157.46	153.33	157.39	1936704
2024-08-14	156.62	158.33	152.96	153.23	1564368
2024-08-15	158.96	161.08	156.18	157.93	1918722
2024-08-16	157.90	160.52	157.10	158.42	1732260
2024-08-19	158.58	160.99	158.58	160.54	984210
2024-08-20	160.88	161.67	157.33	158.11	1178526
2024-08-21	159.62	160.70	158.10	159.59	1790868
2024-08-22	159.98	160.67	158.58	159.15	1050606
2024-08-23	159.19	163.42	159.19	162.43	1303236
2024-08-26	161.97	162.24	156.96	157.51	1437408
2024-08-27	156.79	159.25	155.72	158.81	1071426
2024-08-28	159.63	160.67	157.10	158.26	1650258
2024-08-29	158.12	159.49	156.74	156.91	1112874
2024-08-30	157.69	159.92	155.96	159.88	1722990
2024-09-03	159.37	159.84	149.00	149.84	2817336
2024-09-04	148.63	149.86	146.92	149.23	1781172
2024-09-05	148.29	148.53	145.22	146.56	1507602
2024-09-06	146.76	147.50	142.70	143.33	2334336
2024-09-09	144.50	149.53	144.50	149.02	2385468
2024-09-10	147.00	148.74	145.20	148.45	1704354
2024-09-11	147.44	151.94	146.77	151.54	2273196
2024-09-12	151.95	155.11	151.54	153.19	998166
2024-09-13	154.12	157.59	153.68	155.85	1382604
2024-09-16	157.16	157.16	153.07	156.28	1551600
2024-09-17	156.33	159.25	152.63	155.10	1036221
2024-09-18	160.45	162.05	156.76	157.23	1365194
2024-09-19	159.67	160.79	152.04	152.11	2198783
2024-09-20	147.98	151.28	146.21	150.73	4516990
2024-09-23	151.20	155.03	149.13	154.21	1990119
2024-09-24	154.86	157.49	153.45	154.40	1309803
2024-09-25	154.57	156.21	153.14	154.50	1362023
2024-09-26	157.41	158.69	153.35	157.26	1244989
2024-09-27	158.91	160.00	156.84	159.42	1218415
2024-09-30	158.78	161.38	157.74	159.45	2148770
2024-10-01	159.42	160.06	154.84	155.62	1354779
2024-10-02	152.42	158.83	150.60	157.66	1905805
2024-10-03	157.11	159.14	156.01	156.79	1574284
2024-10-04	159.38	167.23	159.15	166.81	2328481
2024-10-07	164.50	165.24	154.63	158.83	2765768
2024-10-08	160.56	163.67	160.37	161.94	1891170
2024-10-09	161.25	162.69	160.23	160.44	1566606
2024-10-10	158.99	160.16	157.07	158.26	1162538
2024-10-11	157.92	161.81	157.63	161.25	1114596
2024-10-14	161.99	162.69	159.50	160.73	1316230
2024-10-15	160.48	163.80	160.48	161.85	1967147
2024-10-16	164.21	164.69	159.65	161.16	1505405
2024-10-17	161.98	162.18	157.65	160.31	1625186
2024-10-18	161.31	161.92	159.11	161.85	1865146
2024-10-21	161.40	161.85	156.29	160.01	1908406
2024-10-22	155.00	157.84	153.76	154.05	2479935
2024-10-23	153.20	154.48	150.35	150.96	1725154
2024-10-24	152.79	153.23	150.94	152.04	3673534
2024-10-25	169.95	172.57	164.00	168.11	8426623
2024-10-28	168.65	170.74	166.36	169.29	2920707
2024-10-29	167.00	170.17	163.16	169.55	2434809
2024-10-30	169.61	170.40	167.59	169.52	1711604
2024-10-31	168.65	168.65	160.85	160.89	2374495
2024-11-01	162.80	162.80	158.00	158.12	2026011
2024-11-04	158.09	164.35	158.04	162.26	1950171
2024-11-05	161.93	163.82	161.40	163.67	1381021
2024-11-06	167.37	168.00	161.89	164.77	2044331
2024-11-07	166.50	173.42	166.50	171.34	1774415
2024-11-08	171.00	176.71	170.26	175.61	2036443
2024-11-11	178.00	179.00	175.24	177.08	1809536
2024-11-12	177.06	177.75	174.92	177.63	1590902
2024-11-13	178.45	182.26	178.00	178.34	1383204
2024-11-14	178.50	179.22	174.96	176.86	1229179
2024-11-15	175.84	176.86	174.06	175.66	1141389
2024-11-18	176.16	178.00	174.04	176.45	1685985
2024-11-19	174.78	176.69	172.36	176.29	1860835
2024-11-20	176.58	178.00	174.27	176.36	1095537
2024-11-21	176.63	181.98	175.12	181.91	2663995
2024-11-22	185.78	193.33	185.78	192.15	3057254
2024-11-25	194.04	198.08	193.00	196.49	3911713
2024-11-26	196.63	196.78	192.91	194.41	1503216
2024-11-27	193.52	195.78	190.85	191.77	1203165
2024-11-29	193.71	196.89	193.07	195.96	813940
2024-12-02	196.93	203.78	196.61	201.90	1999869
2024-12-03	202.36	205.35	202.08	202.87	2066083
2024-12-04	203.26	207.29	202.51	204.15	1817866
2024-12-05	201.70	204.01	200.82	200.92	2345788
2024-12-06	203.11	203.11	198.67	199.55	1766972
2024-12-09	199.95	202.72	195.46	201.55	1689993
2024-12-10	201.53	205.12	199.19	202.12	1110790
2024-12-11	203.76	208.45	203.00	204.95	1654086
2024-12-12	203.85	206.72	203.13	203.68	1001966
2024-12-13	205.00	207.44	203.54	206.63	1643121
2024-12-16	207.44	213.03	206.51	211.12	1788920
2024-12-17	211.00	212.78	207.90	210.37	1709709
2024-12-18	209.32	211.41	201.00	201.48	1581756
2024-12-19	203.35	208.10	202.22	205.28	1937261
2024-12-20	203.89	214.70	202.49	210.97	3805244
2024-12-23	208.66	210.52	206.30	207.65	1874555
2024-12-24	208.05	208.95	206.90	208.01	523915
2024-12-26	208.00	210.50	207.75	209.43	1071252
2024-12-27	207.86	209.69	205.84	207.11	848507
2024-12-30	203.17	207.76	201.78	205.76	1068228
2024-12-31	206.58	207.00	203.04	203.09	1317389
2025-01-02	205.13	206.61	202.33	204.54	1556530
2025-01-03	206.18	209.25	206.04	207.25	1711721
2025-01-06	210.94	212.49	207.11	208.47	2993993
2025-01-07	210.51	211.89	203.56	205.10	1501874
2025-01-08	205.69	209.07	203.89	207.52	1631030
2025-01-10	207.00	210.44	205.94	207.50	1526225
2025-01-13	203.82	204.84	195.18	204.59	1980213
2025-01-14	206.75	209.41	204.09	206.14	1239176
2025-01-15	209.51	209.85	203.14	203.73	1170335
2025-01-16	205.75	209.75	204.97	208.22	1490594
2025-01-17	210.23	212.85	208.41	209.91	1313257
2025-01-21	214.07	218.39	210.82	214.11	1841521
2025-01-22	214.24	215.55	212.50	214.92	1478575
2025-01-23	213.00	218.92	210.60	218.57	1827985
2025-01-24	218.55	218.78	214.42	217.16	1452992
2025-01-27	211.76	214.82	208.55	211.90	1708712
2025-01-28	213.09	216.16	211.79	215.92	1896523
2025-01-29	218.31	222.05	216.35	218.90	1739850
2025-01-30	221.22	223.98	219.54	223.11	4428344
2025-01-31	196.10	198.65	177.31	177.36	15072265
2025-02-03	174.50	177.59	169.78	170.63	6340429
2025-02-04	173.21	174.38	169.02	169.49	5849751
2025-02-05	169.40	174.48	169.20	172.52	4758092
2025-02-06	175.00	177.64	172.03	172.19	4093205
2025-02-07	172.70	174.38	167.60	168.24	3344176
2025-02-10	168.73	169.58	160.26	161.65	5318570
2025-02-11	160.50	160.59	157.22	157.64	3483404
2025-02-12	155.80	157.34	153.51	154.03	3802187
2025-02-13	156.95	159.26	154.59	158.11	3164736
2025-02-14	157.10	158.00	154.20	155.07	2263394
2025-02-18	155.20	156.61	153.92	155.84	2855425
2025-02-19	154.52	155.82	151.50	152.55	2577331
2025-02-20	151.12	151.58	146.47	150.02	3945472
2025-02-21	150.50	151.33	144.88	146.57	2410100
2025-02-24	147.00	147.80	139.60	140.11	4239071
2025-02-25	139.50	144.59	138.81	142.79	4298218
2025-02-26	144.77	149.55	144.57	144.97	3632853
2025-02-27	145.76	146.09	138.12	138.49	2836173
2025-02-28	138.50	140.13	136.54	139.36	3004055
2025-03-03	140.17	141.90	135.80	137.24	2785740
2025-03-04	136.21	136.97	131.20	133.78	3813227
2025-03-05	134.26	137.50	134.26	136.09	2231293
2025-03-06	134.30	137.23	130.76	131.93	3039340
2025-03-07	130.48	131.00	122.62	126.72	5980728
2025-03-10	124.50	124.80	119.30	121.11	4072794
2025-03-11	121.35	124.79	119.81	120.53	3560569
2025-03-12	124.24	126.35	121.25	121.58	3156684
2025-03-13	121.20	121.57	115.06	117.04	4224273
2025-03-14	120.08	120.39	117.17	118.68	2540847
2025-03-17	118.09	118.97	115.50	117.48	2610494
2025-03-18	117.08	117.96	115.00	115.30	2196467
2025-03-19	115.99	119.97	115.99	119.05	2284168
2025-03-20	118.20	119.83	115.60	115.67	2072155
2025-03-21	113.76	118.33	112.10	117.86	5545034
2025-03-24	120.36	125.36	120.36	124.68	4105996
2025-03-25	124.29	125.71	122.58	122.97	2460217
2025-03-26	122.50	122.79	117.54	118.16	2634807
2025-03-27	117.21	119.47	115.22	116.95	2419431

Explore More About DECK

Coins representing dividend payouts and trends

DECK Dividend History

Discover Deckers Outdoor 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

DECK Stock Split History

Discover Deckers Outdoor 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

DECK Historical Prices

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

Web Analytics