FAST Historical Prices

Summary

Key Stock Metrics

30.68

(July 2, 2024)

52-Week Low

42.44

(November 11, 2024)

52-Week High

42.44

(November 11, 2024)

All-Time High

41.34

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	0.38	0.39	0.38	0.38	3219200
1993-08-20	0.39	0.39	0.38	0.38	256000
1993-08-23	0.39	0.39	0.38	0.39	1926400
1993-08-24	0.39	0.39	0.39	0.39	4377600
1993-08-25	0.39	0.39	0.39	0.39	2483200
1993-08-26	0.39	0.40	0.39	0.39	1798400
1993-08-27	0.39	0.39	0.39	0.39	947200
1993-08-30	0.39	0.40	0.39	0.39	2048000
1993-08-31	0.39	0.40	0.39	0.40	371200
1993-09-01	0.40	0.40	0.39	0.39	806400
1993-09-02	0.40	0.40	0.39	0.39	2553600
1993-09-03	0.39	0.40	0.39	0.39	2073600
1993-09-07	0.40	0.40	0.39	0.39	10387200
1993-09-08	0.39	0.40	0.39	0.39	5849600
1993-09-09	0.39	0.40	0.39	0.39	3328000
1993-09-10	0.39	0.40	0.39	0.39	1376000
1993-09-13	0.40	0.40	0.39	0.40	640000
1993-09-14	0.39	0.40	0.39	0.39	2777600
1993-09-15	0.39	0.40	0.39	0.39	1145600
1993-09-16	0.40	0.40	0.39	0.39	1427200
1993-09-17	0.39	0.40	0.39	0.40	4480000
1993-09-20	0.40	0.41	0.40	0.40	2899200
1993-09-21	0.40	0.41	0.40	0.40	2380800
1993-09-22	0.41	0.41	0.40	0.40	774400
1993-09-23	0.41	0.41	0.40	0.40	940800
1993-09-24	0.41	0.41	0.40	0.40	729600
1993-09-27	0.40	0.41	0.40	0.40	1696000
1993-09-28	0.41	0.41	0.40	0.40	544000
1993-09-29	0.41	0.41	0.40	0.41	3366400
1993-09-30	0.41	0.41	0.40	0.40	7667200
1993-10-01	0.41	0.41	0.40	0.41	1638400
1993-10-04	0.41	0.41	0.41	0.41	1132800
1993-10-05	0.41	0.41	0.41	0.41	1292800
1993-10-06	0.41	0.41	0.41	0.41	1593600
1993-10-07	0.41	0.43	0.41	0.42	4998400
1993-10-08	0.43	0.45	0.42	0.44	6771200
1993-10-11	0.44	0.44	0.44	0.44	998400
1993-10-12	0.44	0.45	0.44	0.45	1427200
1993-10-13	0.45	0.45	0.44	0.45	851200
1993-10-14	0.45	0.49	0.45	0.48	12032000
1993-10-15	0.48	0.49	0.48	0.48	6617600
1993-10-18	0.48	0.49	0.48	0.48	3680000
1993-10-19	0.49	0.49	0.48	0.48	4460800
1993-10-20	0.48	0.49	0.48	0.49	7136000
1993-10-21	0.49	0.49	0.47	0.47	23142400
1993-10-22	0.47	0.48	0.47	0.47	8896000
1993-10-25	0.48	0.48	0.47	0.48	2521600
1993-10-26	0.48	0.49	0.48	0.48	6963200
1993-10-27	0.49	0.49	0.48	0.48	1132800
1993-10-28	0.48	0.49	0.48	0.48	2681600
1993-10-29	0.49	0.49	0.48	0.48	748800
1993-11-01	0.48	0.49	0.48	0.48	3276800
1993-11-02	0.48	0.48	0.46	0.46	3840000
1993-11-03	0.46	0.47	0.45	0.45	2054400
1993-11-04	0.45	0.46	0.45	0.45	2899200
1993-11-05	0.45	0.47	0.44	0.46	9420800
1993-11-08	0.47	0.47	0.46	0.46	1945600
1993-11-09	0.47	0.50	0.46	0.48	11673600
1993-11-10	0.49	0.49	0.48	0.48	889600
1993-11-11	0.48	0.50	0.48	0.48	1356800
1993-11-12	0.50	0.50	0.48	0.49	1164800
1993-11-15	0.49	0.50	0.49	0.49	1305600
1993-11-16	0.49	0.50	0.48	0.48	1049600
1993-11-17	0.48	0.50	0.46	0.47	23891200
1993-11-18	0.47	0.48	0.45	0.45	4633600
1993-11-19	0.46	0.46	0.44	0.45	3340800
1993-11-22	0.45	0.46	0.45	0.45	2067200
1993-11-23	0.46	0.47	0.45	0.46	3532800
1993-11-24	0.46	0.47	0.46	0.47	2291200
1993-11-26	0.46	0.47	0.46	0.46	172800
1993-11-29	0.47	0.48	0.46	0.46	1408000
1993-11-30	0.48	0.48	0.46	0.46	1088000
1993-12-01	0.48	0.49	0.46	0.48	2316800
1993-12-02	0.49	0.49	0.47	0.48	1664000
1993-12-03	0.48	0.49	0.48	0.48	4006400
1993-12-06	0.49	0.49	0.48	0.48	499200
1993-12-07	0.48	0.48	0.48	0.48	2400000
1993-12-08	0.48	0.48	0.48	0.48	1715200
1993-12-09	0.48	0.48	0.48	0.48	2233600
1993-12-10	0.48	0.48	0.46	0.46	4000000
1993-12-13	0.47	0.47	0.46	0.46	2854400
1993-12-14	0.47	0.47	0.46	0.46	345600
1993-12-15	0.46	0.47	0.46	0.47	1049600
1993-12-16	0.47	0.47	0.46	0.46	1318400
1993-12-17	0.47	0.49	0.46	0.48	9299200
1993-12-20	0.49	0.49	0.48	0.48	1670400
1993-12-21	0.48	0.50	0.48	0.48	5990400
1993-12-22	0.48	0.50	0.48	0.48	2694400
1993-12-23	0.48	0.50	0.48	0.48	1536000
1993-12-27	0.48	0.49	0.48	0.48	979200
1993-12-28	0.49	0.49	0.48	0.48	3667200
1993-12-29	0.48	0.49	0.48	0.48	928000
1993-12-30	0.49	0.49	0.48	0.48	5228800
1993-12-31	0.48	0.49	0.48	0.48	1811200
1994-01-03	0.48	0.51	0.48	0.49	6131200
1994-01-04	0.50	0.55	0.49	0.52	9100800
1994-01-05	0.53	0.54	0.52	0.53	8057600
1994-01-06	0.54	0.54	0.53	0.54	2713600
1994-01-07	0.54	0.54	0.53	0.53	3622400
1994-01-10	0.53	0.54	0.53	0.53	1158400
1994-01-11	0.53	0.54	0.52	0.52	7040000
1994-01-12	0.52	0.53	0.52	0.52	2400000
1994-01-13	0.52	0.53	0.52	0.53	3385600
1994-01-14	0.52	0.53	0.52	0.52	678400
1994-01-17	0.53	0.53	0.52	0.53	2848000
1994-01-18	0.52	0.54	0.52	0.53	2060800
1994-01-19	0.53	0.55	0.53	0.54	4851200
1994-01-20	0.54	0.55	0.54	0.54	3360000
1994-01-21	0.55	0.55	0.54	0.54	633600
1994-01-24	0.55	0.55	0.54	0.55	1868800
1994-01-25	0.55	0.55	0.54	0.54	896000
1994-01-26	0.55	0.55	0.54	0.54	1254400
1994-01-27	0.54	0.54	0.52	0.53	4780800
1994-01-28	0.54	0.54	0.53	0.53	825600
1994-01-31	0.54	0.54	0.53	0.54	2464000
1994-02-01	0.54	0.54	0.53	0.53	3718400
1994-02-02	0.53	0.54	0.53	0.53	7052800
1994-02-03	0.53	0.54	0.53	0.53	3564800
1994-02-04	0.53	0.54	0.53	0.53	6604800
1994-02-07	0.52	0.53	0.52	0.52	3334400
1994-02-08	0.53	0.53	0.52	0.52	18022400
1994-02-09	0.53	0.53	0.52	0.52	2528000
1994-02-10	0.53	0.53	0.52	0.52	1126400
1994-02-11	0.52	0.53	0.52	0.52	1760000
1994-02-14	0.53	0.53	0.52	0.53	3020800
1994-02-15	0.52	0.54	0.52	0.52	1792000
1994-02-16	0.52	0.54	0.52	0.54	2419200
1994-02-17	0.52	0.55	0.52	0.54	11654400
1994-02-18	0.55	0.56	0.54	0.56	9561600
1994-02-22	0.56	0.56	0.55	0.55	2067200
1994-02-23	0.56	0.58	0.55	0.57	17510400
1994-02-24	0.57	0.57	0.55	0.56	4108800
1994-02-25	0.56	0.56	0.55	0.55	3552000
1994-02-28	0.55	0.55	0.55	0.55	5619200
1994-03-01	0.55	0.55	0.54	0.54	5920000
1994-03-02	0.53	0.54	0.52	0.54	7865600
1994-03-03	0.55	0.55	0.53	0.54	1888000
1994-03-04	0.55	0.56	0.54	0.56	10758400
1994-03-07	0.55	0.57	0.55	0.56	2700800
1994-03-08	0.57	0.57	0.56	0.56	3680000
1994-03-09	0.57	0.58	0.56	0.58	3104000
1994-03-10	0.57	0.59	0.57	0.59	2553600
1994-03-11	0.59	0.59	0.57	0.58	3020800
1994-03-14	0.57	0.60	0.57	0.58	9753600
1994-03-15	0.58	0.60	0.57	0.57	26163200
1994-03-16	0.59	0.60	0.57	0.59	13830400
1994-03-17	0.59	0.61	0.59	0.61	10393600
1994-03-18	0.59	0.61	0.59	0.60	3334400
1994-03-21	0.61	0.62	0.59	0.59	50534400
1994-03-22	0.59	0.59	0.57	0.58	9196800
1994-03-23	0.59	0.60	0.58	0.59	5299200
1994-03-24	0.59	0.60	0.58	0.58	12595200
1994-03-25	0.59	0.59	0.58	0.58	1478400
1994-03-28	0.58	0.59	0.56	0.57	19404800
1994-03-29	0.57	0.57	0.52	0.53	28339200
1994-03-30	0.52	0.52	0.50	0.52	18726400
1994-03-31	0.52	0.52	0.49	0.51	20012800
1994-04-04	0.48	0.49	0.46	0.46	33484800
1994-04-05	0.47	0.50	0.46	0.49	14758400
1994-04-06	0.50	0.51	0.49	0.50	17235200
1994-04-07	0.51	0.51	0.48	0.48	18726400
1994-04-08	0.49	0.49	0.45	0.46	17004800
1994-04-11	0.47	0.49	0.47	0.48	22726400
1994-04-12	0.48	0.49	0.48	0.48	12678400
1994-04-13	0.48	0.49	0.48	0.48	20806400
1994-04-14	0.49	0.51	0.48	0.50	33843200
1994-04-15	0.50	0.50	0.49	0.49	3820800
1994-04-18	0.50	0.53	0.49	0.52	11526400
1994-04-19	0.53	0.54	0.48	0.50	12729600
1994-04-20	0.49	0.50	0.45	0.46	10464000
1994-04-21	0.46	0.50	0.46	0.49	12774400
1994-04-22	0.49	0.49	0.48	0.48	5024000
1994-04-25	0.48	0.48	0.48	0.48	3942400
1994-04-26	0.48	0.49	0.48	0.48	3648000
1994-04-28	0.49	0.50	0.48	0.49	6924800
1994-04-29	0.49	0.51	0.49	0.50	6182400
1994-05-02	0.50	0.55	0.50	0.54	15737600
1994-05-03	0.54	0.54	0.54	0.54	4262400
1994-05-04	0.54	0.54	0.53	0.53	2284800
1994-05-05	0.54	0.54	0.52	0.52	4326400
1994-05-06	0.52	0.53	0.52	0.52	5401600
1994-05-09	0.53	0.53	0.50	0.51	5139200
1994-05-10	0.52	0.52	0.49	0.50	10508800
1994-05-11	0.50	0.51	0.47	0.48	22675200
1994-05-12	0.48	0.49	0.46	0.47	20185600
1994-05-13	0.46	0.47	0.45	0.46	12966400
1994-05-16	0.46	0.47	0.46	0.47	6924800
1994-05-17	0.47	0.48	0.46	0.48	6700800
1994-05-18	0.48	0.50	0.48	0.49	13267200
1994-05-19	0.50	0.51	0.49	0.50	8121600
1994-05-20	0.51	0.51	0.50	0.51	4313600
1994-05-23	0.51	0.52	0.50	0.51	5164800
1994-05-24	0.50	0.52	0.50	0.51	9504000
1994-05-25	0.51	0.52	0.50	0.51	13235200
1994-05-26	0.50	0.52	0.50	0.52	3456000
1994-05-27	0.52	0.52	0.50	0.51	4422400
1994-05-31	0.51	0.52	0.50	0.51	7443200
1994-06-01	0.51	0.52	0.51	0.51	28902400
1994-06-02	0.51	0.52	0.51	0.51	13331200
1994-06-03	0.51	0.52	0.51	0.52	3782400
1994-06-06	0.52	0.52	0.52	0.52	15372800
1994-06-07	0.52	0.52	0.52	0.52	1177600
1994-06-08	0.52	0.53	0.52	0.53	3142400
1994-06-09	0.52	0.53	0.52	0.53	4640000
1994-06-10	0.53	0.54	0.52	0.52	6662400
1994-06-13	0.52	0.53	0.52	0.52	5004800
1994-06-14	0.52	0.52	0.52	0.52	4684800
1994-06-15	0.52	0.52	0.50	0.52	27302400
1994-06-16	0.51	0.52	0.51	0.52	12716800
1994-06-17	0.52	0.54	0.52	0.53	20793600
1994-06-20	0.53	0.53	0.50	0.51	24108800
1994-06-21	0.50	0.51	0.50	0.51	16518400
1994-06-22	0.50	0.52	0.50	0.51	18995200
1994-06-23	0.52	0.52	0.51	0.51	4147200
1994-06-24	0.51	0.51	0.50	0.50	11552000
1994-06-27	0.50	0.54	0.50	0.53	7731200
1994-06-28	0.53	0.53	0.52	0.52	5792000
1994-06-29	0.52	0.54	0.52	0.53	5529600
1994-06-30	0.53	0.54	0.53	0.53	3315200
1994-07-01	0.53	0.54	0.52	0.54	2016000
1994-07-05	0.53	0.54	0.53	0.54	2176000
1994-07-06	0.54	0.54	0.54	0.54	1721600
1994-07-07	0.54	0.56	0.54	0.55	6912000
1994-07-08	0.54	0.56	0.54	0.56	6233600
1994-07-11	0.57	0.57	0.56	0.56	3692800
1994-07-12	0.56	0.57	0.56	0.56	6611200
1994-07-13	0.57	0.58	0.56	0.57	8768000
1994-07-14	0.57	0.60	0.57	0.58	11174400
1994-07-15	0.58	0.58	0.55	0.55	22688000
1994-07-18	0.55	0.57	0.54	0.56	16953600
1994-07-19	0.56	0.57	0.55	0.56	15916800
1994-07-20	0.57	0.57	0.55	0.56	5612800
1994-07-21	0.55	0.56	0.55	0.55	1414400
1994-07-22	0.55	0.56	0.54	0.54	2240000
1994-07-25	0.54	0.55	0.52	0.54	6054400
1994-07-26	0.54	0.57	0.54	0.56	6681600
1994-07-27	0.56	0.57	0.55	0.56	5369600
1994-07-28	0.56	0.56	0.55	0.55	2259200
1994-07-29	0.55	0.57	0.55	0.57	2707200
1994-08-01	0.57	0.59	0.57	0.58	16371200
1994-08-02	0.59	0.59	0.58	0.58	4179200
1994-08-03	0.59	0.59	0.58	0.58	3801600
1994-08-04	0.59	0.59	0.55	0.56	5529600
1994-08-05	0.55	0.56	0.54	0.55	2937600
1994-08-08	0.55	0.57	0.55	0.57	3526400
1994-08-09	0.57	0.59	0.57	0.58	11174400
1994-08-10	0.59	0.60	0.58	0.59	16153600
1994-08-11	0.59	0.59	0.59	0.59	8736000
1994-08-12	0.59	0.59	0.59	0.59	6092800
1994-08-15	0.59	0.59	0.59	0.59	3430400
1994-08-16	0.59	0.59	0.57	0.58	2764800
1994-08-17	0.58	0.59	0.57	0.58	6816000
1994-08-18	0.57	0.58	0.57	0.58	6144000
1994-08-19	0.57	0.58	0.57	0.58	748800
1994-08-22	0.58	0.60	0.58	0.59	9388800
1994-08-23	0.59	0.61	0.59	0.59	12486400
1994-08-24	0.59	0.60	0.59	0.60	2508800
1994-08-25	0.60	0.61	0.59	0.61	6060800
1994-08-26	0.61	0.63	0.60	0.63	8294400
1994-08-29	0.63	0.64	0.63	0.63	4473600
1994-08-30	0.63	0.64	0.63	0.63	23769600
1994-08-31	0.62	0.63	0.61	0.61	4467200
1994-09-01	0.61	0.61	0.60	0.61	8966400
1994-09-02	0.61	0.61	0.61	0.61	5766400
1994-09-06	0.61	0.61	0.61	0.61	2944000
1994-09-07	0.61	0.61	0.61	0.61	2348800
1994-09-08	0.62	0.65	0.61	0.65	21555200
1994-09-09	0.63	0.64	0.62	0.64	11539200
1994-09-12	0.64	0.64	0.63	0.63	2476800
1994-09-13	0.63	0.63	0.62	0.62	2700800
1994-09-14	0.62	0.64	0.62	0.63	10348800
1994-09-15	0.64	0.66	0.63	0.65	5683200
1994-09-16	0.64	0.64	0.63	0.63	2233600
1994-09-19	0.64	0.64	0.63	0.63	979200
1994-09-20	0.63	0.63	0.62	0.62	6848000
1994-09-21	0.63	0.63	0.62	0.63	8710400
1994-09-22	0.63	0.65	0.63	0.64	9561600
1994-09-23	0.65	0.66	0.64	0.65	6137600
1994-09-26	0.65	0.66	0.65	0.66	4537600
1994-09-27	0.66	0.66	0.65	0.66	4358400
1994-09-28	0.66	0.66	0.65	0.66	5228800
1994-09-29	0.66	0.66	0.64	0.65	2995200
1994-09-30	0.65	0.65	0.64	0.65	4294400
1994-10-03	0.65	0.65	0.63	0.64	3500800
1994-10-04	0.64	0.64	0.61	0.61	6304000
1994-10-05	0.61	0.61	0.59	0.61	16652800
1994-10-06	0.63	0.63	0.61	0.62	4806400
1994-10-07	0.62	0.63	0.61	0.63	3225600
1994-10-10	0.63	0.64	0.63	0.64	4256000
1994-10-11	0.64	0.66	0.64	0.66	12448000
1994-10-12	0.65	0.68	0.65	0.68	11993600
1994-10-13	0.69	0.69	0.67	0.67	5107200
1994-10-14	0.67	0.67	0.65	0.66	10150400
1994-10-17	0.65	0.66	0.64	0.66	9324800
1994-10-18	0.66	0.66	0.65	0.65	7507200
1994-10-19	0.66	0.66	0.64	0.64	6873600
1994-10-20	0.64	0.65	0.64	0.64	5113600
1994-10-21	0.64	0.65	0.64	0.64	8262400
1994-10-24	0.64	0.66	0.64	0.66	5100800
1994-10-25	0.66	0.66	0.65	0.66	5728000
1994-10-26	0.66	0.67	0.66	0.66	1497600
1994-10-27	0.67	0.69	0.66	0.68	14368000
1994-10-28	0.68	0.70	0.68	0.69	6950400
1994-10-31	0.69	0.72	0.69	0.70	22112000
1994-11-01	0.70	0.71	0.69	0.70	11436800
1994-11-02	0.71	0.71	0.70	0.70	2380800
1994-11-03	0.70	0.70	0.68	0.70	9452800
1994-11-04	0.70	0.70	0.69	0.69	10016000
1994-11-07	0.69	0.70	0.68	0.69	5312000
1994-11-08	0.69	0.70	0.68	0.68	4748800
1994-11-09	0.69	0.70	0.68	0.69	11769600
1994-11-10	0.68	0.68	0.67	0.67	6726400
1994-11-11	0.67	0.67	0.67	0.67	4710400
1994-11-14	0.67	0.68	0.67	0.68	4089600
1994-11-15	0.67	0.68	0.67	0.67	5260800
1994-11-16	0.68	0.68	0.67	0.67	7257600
1994-11-17	0.68	0.68	0.66	0.67	13216000
1994-11-18	0.66	0.67	0.66	0.66	7033600
1994-11-21	0.66	0.68	0.66	0.66	5600000
1994-11-22	0.67	0.67	0.64	0.64	2368000
1994-11-23	0.63	0.64	0.62	0.63	8800000
1994-11-25	0.64	0.64	0.63	0.64	1024000
1994-11-28	0.64	0.64	0.63	0.64	6208000
1994-11-29	0.64	0.65	0.63	0.64	6016000
1994-11-30	0.65	0.67	0.64	0.66	10355200
1994-12-01	0.66	0.66	0.65	0.65	3264000
1994-12-02	0.65	0.65	0.64	0.64	14284800
1994-12-05	0.64	0.65	0.64	0.64	13107200
1994-12-06	0.64	0.64	0.63	0.63	8102400
1994-12-07	0.63	0.63	0.61	0.61	9043200
1994-12-08	0.62	0.62	0.59	0.59	15340800
1994-12-09	0.59	0.60	0.58	0.60	8761600
1994-12-12	0.60	0.61	0.59	0.60	6438400
1994-12-13	0.60	0.62	0.60	0.62	4864000
1994-12-14	0.62	0.64	0.61	0.63	5344000
1994-12-15	0.63	0.64	0.63	0.63	3417600
1994-12-16	0.64	0.64	0.63	0.63	1644800
1994-12-19	0.63	0.63	0.62	0.62	5619200
1994-12-20	0.63	0.63	0.62	0.62	9465600
1994-12-21	0.62	0.62	0.62	0.62	7244800
1994-12-22	0.62	0.63	0.62	0.62	3091200
1994-12-23	0.63	0.63	0.62	0.62	1472000
1994-12-27	0.62	0.64	0.62	0.64	7360000
1994-12-28	0.64	0.64	0.64	0.64	3129600
1994-12-29	0.64	0.66	0.64	0.66	5472000
1994-12-30	0.66	0.66	0.64	0.64	7699200
1995-01-03	0.64	0.64	0.63	0.63	4108800
1995-01-04	0.63	0.63	0.62	0.63	1395200
1995-01-05	0.63	0.63	0.62	0.63	3360000
1995-01-06	0.63	0.63	0.63	0.63	1881600
1995-01-09	0.63	0.63	0.63	0.63	2918400
1995-01-10	0.63	0.65	0.63	0.64	5868800
1995-01-11	0.64	0.66	0.64	0.66	8793600
1995-01-12	0.66	0.67	0.66	0.66	4870400
1995-01-13	0.66	0.66	0.66	0.66	1888000
1995-01-16	0.66	0.69	0.65	0.69	15788800
1995-01-17	0.70	0.71	0.69	0.71	10771200
1995-01-18	0.70	0.72	0.70	0.71	10835200
1995-01-19	0.71	0.71	0.70	0.70	13081600
1995-01-20	0.70	0.70	0.69	0.70	4633600
1995-01-23	0.69	0.71	0.68	0.70	14156800
1995-01-24	0.71	0.71	0.68	0.68	16313600
1995-01-25	0.68	0.68	0.67	0.68	15904000
1995-01-26	0.68	0.68	0.68	0.68	8249600
1995-01-27	0.68	0.68	0.67	0.67	8083200
1995-01-30	0.67	0.68	0.66	0.66	2144000
1995-01-31	0.66	0.68	0.66	0.67	18444800
1995-02-01	0.68	0.68	0.66	0.67	10803200
1995-02-02	0.67	0.67	0.66	0.66	4313600
1995-02-03	0.67	0.68	0.66	0.67	8857600
1995-02-06	0.68	0.68	0.67	0.67	11564800
1995-02-07	0.67	0.68	0.67	0.67	659200
1995-02-08	0.68	0.68	0.67	0.68	3507200
1995-02-09	0.68	0.69	0.67	0.69	3974400
1995-02-10	0.69	0.70	0.68	0.69	4486400
1995-02-13	0.69	0.70	0.69	0.70	6476800
1995-02-14	0.70	0.70	0.70	0.70	2246400
1995-02-15	0.70	0.71	0.70	0.71	3225600
1995-02-16	0.71	0.71	0.70	0.70	3033600
1995-02-17	0.71	0.71	0.70	0.70	4038400
1995-02-21	0.70	0.70	0.70	0.70	3244800
1995-02-22	0.70	0.70	0.69	0.69	1664000
1995-02-23	0.69	0.70	0.69	0.70	2656000
1995-02-24	0.69	0.71	0.69	0.71	4812800
1995-02-27	0.70	0.72	0.70	0.72	11558400
1995-02-28	0.72	0.73	0.72	0.73	16512000
1995-03-01	0.73	0.73	0.72	0.72	3788800
1995-03-02	0.73	0.73	0.72	0.73	3532800
1995-03-03	0.72	0.74	0.72	0.73	4627200
1995-03-06	0.73	0.74	0.72	0.73	3398400
1995-03-07	0.73	0.73	0.71	0.72	4300800
1995-03-08	0.72	0.72	0.71	0.71	2188800
1995-03-09	0.71	0.71	0.71	0.71	2272000
1995-03-10	0.71	0.72	0.71	0.72	3059200
1995-03-13	0.72	0.73	0.72	0.72	1945600
1995-03-14	0.73	0.75	0.72	0.75	8979200
1995-03-15	0.75	0.76	0.74	0.75	5824000
1995-03-16	0.75	0.75	0.75	0.75	2041600
1995-03-17	0.75	0.75	0.75	0.75	1049600
1995-03-20	0.75	0.75	0.73	0.73	4352000
1995-03-21	0.73	0.74	0.73	0.73	4659200
1995-03-22	0.73	0.73	0.72	0.72	5913600
1995-03-23	0.73	0.74	0.72	0.74	4819200
1995-03-24	0.75	0.77	0.74	0.76	12480000
1995-03-27	0.77	0.80	0.76	0.79	12179200
1995-03-28	0.79	0.80	0.77	0.77	7814400
1995-03-29	0.77	0.78	0.76	0.76	4697600
1995-03-30	0.77	0.78	0.75	0.77	5404800
1995-03-31	0.77	0.78	0.75	0.77	3190400
1995-04-03	0.77	0.80	0.77	0.78	4364800
1995-04-04	0.79	0.80	0.77	0.80	3916800
1995-04-05	0.80	0.82	0.79	0.81	4300800
1995-04-06	0.81	0.83	0.79	0.80	6598400
1995-04-07	0.80	0.80	0.79	0.79	4118400
1995-04-10	0.80	0.80	0.79	0.79	1814400
1995-04-11	0.80	0.80	0.77	0.78	3715200
1995-04-12	0.78	0.81	0.77	0.79	5734400
1995-04-13	0.81	0.82	0.79	0.81	2816000
1995-04-17	0.82	0.86	0.81	0.84	8780800
1995-04-18	0.86	0.86	0.83	0.83	4838400
1995-04-19	0.84	0.84	0.83	0.84	5715200
1995-04-20	0.84	0.84	0.81	0.82	4505600
1995-04-21	0.82	0.83	0.80	0.82	4438400
1995-04-24	0.82	0.84	0.81	0.83	5772800
1995-04-25	0.84	0.85	0.82	0.83	2860800
1995-04-26	0.83	0.84	0.81	0.83	3888000
1995-04-27	0.83	0.84	0.82	0.83	2931200
1995-04-28	0.84	0.84	0.82	0.83	2899200
1995-05-01	0.83	0.87	0.83	0.86	7062400
1995-05-02	0.86	0.87	0.85	0.86	4784000
1995-05-03	0.86	0.88	0.84	0.85	3872000
1995-05-04	0.86	0.86	0.84	0.84	1158400
1995-05-05	0.86	0.86	0.83	0.85	2848000
1995-05-08	0.86	0.86	0.84	0.85	1334400
1995-05-09	0.85	0.85	0.84	0.84	844800
1995-05-10	0.84	0.86	0.84	0.84	1628800
1995-05-11	0.86	0.88	0.84	0.87	4153600
1995-05-12	0.87	0.87	0.86	0.87	886400
1995-05-15	0.87	0.93	0.86	0.91	7251200
1995-05-16	0.92	0.95	0.92	0.95	5030400
1995-05-17	0.93	0.95	0.93	0.93	1520000
1995-05-18	0.94	0.94	0.91	0.91	2476800
1995-05-19	0.92	0.94	0.91	0.91	2985600
1995-05-22	0.94	0.95	0.92	0.93	4537600
1995-05-23	0.95	0.95	0.93	0.94	3638400
1995-05-24	0.95	0.95	0.92	0.92	2678400
1995-05-25	0.93	0.93	0.90	0.91	2656000
1995-05-26	0.91	0.91	0.87	0.88	15184000
1995-05-30	0.88	0.89	0.88	0.88	3465600
1995-05-31	0.88	0.89	0.88	0.89	1206400
1995-06-01	0.89	0.89	0.82	0.86	12976000
1995-06-02	0.85	0.86	0.84	0.85	3216000
1995-06-05	0.82	0.84	0.82	0.83	8073600
1995-06-06	0.83	0.83	0.77	0.79	13952000
1995-06-07	0.79	0.80	0.77	0.78	21440000
1995-06-08	0.79	0.79	0.72	0.76	37532800
1995-06-09	0.76	0.79	0.76	0.79	13596800
1995-06-12	0.77	0.80	0.77	0.80	6406400
1995-06-13	0.80	0.81	0.79	0.80	5004800
1995-06-14	0.81	0.83	0.80	0.81	6403200
1995-06-15	0.83	0.84	0.81	0.82	5744000
1995-06-16	0.82	0.84	0.81	0.82	4403200
1995-06-19	0.83	0.85	0.81	0.84	9516800
1995-06-20	0.85	0.90	0.84	0.88	11148800
1995-06-21	0.88	0.91	0.88	0.91	5824000
1995-06-22	0.90	0.95	0.90	0.92	5488000
1995-06-23	0.94	0.95	0.92	0.93	11424000
1995-06-26	0.94	0.94	0.90	0.90	5980800
1995-06-27	0.90	0.91	0.89	0.89	6352000
1995-06-28	0.89	0.91	0.87	0.88	992000
1995-06-29	0.87	0.89	0.87	0.88	3593600
1995-06-30	0.88	0.89	0.85	0.85	3856000
1995-07-03	0.84	0.86	0.84	0.85	2476800
1995-07-05	0.86	0.88	0.84	0.88	4502400
1995-07-06	0.88	0.91	0.86	0.91	4377600
1995-07-07	0.90	0.93	0.88	0.93	3952000
1995-07-10	0.91	0.94	0.91	0.94	2732800
1995-07-11	0.94	0.94	0.91	0.91	3593600
1995-07-12	0.92	0.94	0.91	0.93	4780800
1995-07-13	0.92	0.94	0.92	0.93	1504000
1995-07-14	0.92	0.98	0.92	0.95	6684800
1995-07-17	0.95	0.95	0.94	0.94	3475200
1995-07-18	0.95	0.95	0.94	0.95	2393600
1995-07-19	0.94	0.95	0.91	0.93	4816000
1995-07-20	0.91	0.94	0.91	0.93	3075200
1995-07-21	0.91	0.96	0.91	0.94	3526400
1995-07-24	0.94	0.95	0.93	0.95	1500800
1995-07-25	0.93	1.03	0.93	1.02	15257600
1995-07-26	1.02	1.15	1.00	1.05	32342400
1995-07-27	1.06	1.08	1.01	1.06	6371200
1995-07-28	1.05	1.07	1.05	1.06	1097600
1995-07-31	1.07	1.07	1.05	1.05	1075200
1995-08-01	1.05	1.05	1.02	1.04	3011200
1995-08-02	1.05	1.05	1.02	1.02	2137600
1995-08-03	1.02	1.07	1.01	1.05	4940800
1995-08-04	1.05	1.06	1.05	1.05	739200
1995-08-07	1.07	1.08	1.05	1.06	1686400
1995-08-08	1.08	1.08	1.06	1.08	1145600
1995-08-09	1.06	1.09	1.06	1.07	755200
1995-08-10	1.09	1.09	1.04	1.04	3859200
1995-08-11	1.04	1.05	1.02	1.03	2086400
1995-08-14	1.03	1.04	1.02	1.02	1616000
1995-08-15	1.03	1.09	1.03	1.06	5075200
1995-08-16	1.06	1.08	1.05	1.05	1244800
1995-08-17	1.07	1.07	1.05	1.06	1408000
1995-08-18	1.07	1.09	1.05	1.06	1321600
1995-08-21	1.06	1.08	1.05	1.07	2659200
1995-08-22	1.08	1.08	1.04	1.06	1900800
1995-08-23	1.05	1.06	1.02	1.03	3894400
1995-08-24	1.03	1.05	1.02	1.02	3929600
1995-08-25	1.04	1.05	1.02	1.04	2019200
1995-08-28	1.04	1.05	1.02	1.04	1542400
1995-08-29	1.03	1.05	1.00	1.02	5036800
1995-08-30	1.02	1.05	1.01	1.04	1494400
1995-08-31	1.04	1.04	1.02	1.03	867200
1995-09-01	1.03	1.04	1.02	1.02	2582400
1995-09-05	1.02	1.05	1.02	1.05	3004800
1995-09-06	1.05	1.05	1.03	1.05	822400
1995-09-07	1.03	1.05	1.03	1.04	1094400
1995-09-08	1.05	1.08	1.03	1.06	2844800
1995-09-11	1.08	1.13	1.05	1.12	5696000
1995-09-12	1.11	1.13	1.10	1.13	3286400
1995-09-13	1.12	1.14	1.12	1.14	5155200
1995-09-14	1.15	1.16	1.13	1.15	7430400
1995-09-15	1.15	1.16	1.13	1.15	2659200
1995-09-18	1.16	1.16	1.13	1.16	755200
1995-09-19	1.16	1.16	1.13	1.13	5494400
1995-09-20	1.16	1.17	1.13	1.16	7260800
1995-09-21	1.16	1.19	1.16	1.16	7433600
1995-09-22	1.17	1.18	1.16	1.17	2576000
1995-09-25	1.18	1.18	1.16	1.16	1491200
1995-09-26	1.17	1.17	1.13	1.13	2646400
1995-09-27	1.13	1.13	1.07	1.09	4566400
1995-09-28	1.10	1.17	1.09	1.16	7270400
1995-09-29	1.16	1.16	1.13	1.14	6566400
1995-10-02	1.14	1.16	1.14	1.14	2969600
1995-10-03	1.14	1.16	1.13	1.14	4028800
1995-10-04	1.13	1.14	1.12	1.13	4585600
1995-10-05	1.13	1.17	1.12	1.16	5580800
1995-10-06	1.15	1.19	1.15	1.18	4102400
1995-10-09	1.18	1.18	1.11	1.13	4512000
1995-10-10	1.11	1.13	1.09	1.12	4115200
1995-10-11	1.14	1.14	1.11	1.12	1859200
1995-10-12	1.13	1.15	1.11	1.13	6988800
1995-10-13	1.14	1.14	1.09	1.11	12505600
1995-10-16	1.08	1.11	1.08	1.09	6678400
1995-10-17	1.10	1.10	1.09	1.10	1120000
1995-10-18	1.09	1.11	1.09	1.10	4070400
1995-10-19	1.11	1.13	1.09	1.12	6822400
1995-10-20	1.11	1.13	1.10	1.10	4048000
1995-10-23	1.09	1.10	1.08	1.09	4105600
1995-10-24	1.09	1.13	1.09	1.10	6704000
1995-10-25	1.12	1.12	1.10	1.10	2656000
1995-10-26	1.10	1.12	1.05	1.08	7532800
1995-10-27	1.05	1.09	1.05	1.08	3504000
1995-10-30	1.08	1.09	1.07	1.08	1596800
1995-10-31	1.09	1.10	1.07	1.09	3040000
1995-11-01	1.08	1.12	1.08	1.12	4211200
1995-11-02	1.12	1.16	1.10	1.14	3849600
1995-11-03	1.16	1.16	1.13	1.14	2192000
1995-11-06	1.16	1.18	1.13	1.17	3459200
1995-11-07	1.17	1.18	1.15	1.17	4835200
1995-11-08	1.16	1.20	1.16	1.19	9497600
1995-11-09	1.20	1.22	1.19	1.22	6304000
1995-11-10	1.20	1.25	1.20	1.21	7686400
1995-11-13	1.22	1.22	1.18	1.19	2345600
1995-11-14	1.18	1.20	1.18	1.18	2659200
1995-11-15	1.19	1.19	1.16	1.16	2070400
1995-11-16	1.18	1.20	1.16	1.18	2537600
1995-11-17	1.20	1.22	1.18	1.21	11804800
1995-11-20	1.22	1.25	1.20	1.23	4931200
1995-11-21	1.23	1.24	1.22	1.23	6342400
1995-11-22	1.24	1.24	1.22	1.22	2566400
1995-11-24	1.22	1.23	1.22	1.22	588800
1995-11-27	1.23	1.23	1.20	1.21	1811200
1995-11-28	1.20	1.21	1.20	1.21	4656000
1995-11-29	1.27	1.34	1.27	1.29	23161600
1995-11-30	1.30	1.31	1.27	1.30	32016000
1995-12-01	1.30	1.30	1.26	1.26	14393600
1995-12-04	1.27	1.27	1.24	1.26	12096000
1995-12-05	1.25	1.28	1.25	1.27	8723200
1995-12-06	1.28	1.28	1.25	1.26	6454400
1995-12-07	1.27	1.27	1.22	1.23	5555200
1995-12-08	1.24	1.25	1.23	1.23	8739200
1995-12-11	1.25	1.27	1.23	1.27	5484800
1995-12-12	1.27	1.30	1.26	1.29	8480000
1995-12-13	1.29	1.30	1.29	1.30	4108800
1995-12-14	1.29	1.30	1.28	1.30	8374400
1995-12-15	1.30	1.30	1.27	1.28	6374400
1995-12-18	1.28	1.28	1.23	1.24	4377600
1995-12-19	1.24	1.26	1.23	1.24	6342400
1995-12-20	1.23	1.25	1.23	1.23	2950400
1995-12-21	1.25	1.25	1.20	1.21	5616000
1995-12-22	1.20	1.22	1.20	1.20	4969600
1995-12-26	1.20	1.21	1.20	1.20	4841600
1995-12-27	1.20	1.25	1.20	1.24	8918400
1995-12-28	1.25	1.27	1.23	1.26	3920000
1995-12-29	1.26	1.34	1.26	1.32	13856000
1996-01-02	1.33	1.33	1.31	1.31	2073600
1996-01-03	1.22	1.23	1.12	1.19	47939200
1996-01-04	1.19	1.21	1.10	1.11	25686400
1996-01-05	1.10	1.16	1.08	1.09	19331200
1996-01-08	1.09	1.10	1.08	1.09	3289600
1996-01-09	1.11	1.12	1.05	1.06	6979200
1996-01-10	1.06	1.08	1.05	1.06	6144000
1996-01-11	1.08	1.09	1.06	1.09	6752000
1996-01-12	1.09	1.09	1.03	1.03	4780800
1996-01-15	1.05	1.05	0.90	0.91	34156800
1996-01-16	0.92	0.93	0.91	0.93	17689600
1996-01-17	0.93	0.95	0.91	0.93	23078400
1996-01-18	0.95	0.97	0.93	0.94	24416000
1996-01-19	0.95	0.98	0.94	0.98	15699200
1996-01-22	0.98	1.09	0.97	1.05	18944000
1996-01-23	1.08	1.11	1.05	1.10	16390400
1996-01-24	1.13	1.15	1.12	1.14	10416000
1996-01-25	1.15	1.18	1.12	1.12	11136000
1996-01-26	1.13	1.13	1.07	1.08	6160000
1996-01-29	1.09	1.09	1.07	1.08	10009600
1996-01-30	1.08	1.08	1.06	1.07	4931200
1996-01-31	1.07	1.07	1.04	1.06	6550400
1996-02-01	1.07	1.07	1.05	1.06	2934400
1996-02-02	1.06	1.09	1.05	1.07	4835200
1996-02-05	1.08	1.09	1.07	1.09	3609600
1996-02-06	1.09	1.09	1.06	1.06	4150400
1996-02-07	1.08	1.08	1.03	1.04	4204800
1996-02-08	1.03	1.05	1.02	1.05	5961600
1996-02-09	1.05	1.07	1.04	1.06	3500800
1996-02-12	1.06	1.06	1.05	1.05	4054400
1996-02-13	1.05	1.05	1.04	1.05	6019200
1996-02-14	1.05	1.06	1.04	1.06	6704000
1996-02-15	1.04	1.06	1.04	1.04	5318400
1996-02-16	1.03	1.05	1.03	1.04	6537600
1996-02-20	1.02	1.03	1.00	1.00	4230400
1996-02-21	1.00	1.05	1.00	1.05	6876800
1996-02-22	1.06	1.19	1.04	1.16	21232000
1996-02-23	1.15	1.20	1.13	1.16	14876800
1996-02-26	1.14	1.16	1.11	1.11	9606400
1996-02-27	1.11	1.14	1.11	1.13	6425600
1996-02-28	1.14	1.16	1.13	1.13	4726400
1996-02-29	1.13	1.13	1.10	1.12	4323200
1996-03-01	1.11	1.13	1.09	1.09	3142400
1996-03-04	1.09	1.14	1.09	1.12	3276800
1996-03-05	1.12	1.14	1.10	1.12	3401600
1996-03-06	1.12	1.15	1.12	1.14	3020800
1996-03-07	1.13	1.20	1.13	1.17	4835200
1996-03-08	1.15	1.18	1.12	1.13	6198400
1996-03-11	1.12	1.16	1.12	1.14	1971200
1996-03-12	1.14	1.17	1.13	1.16	2585600
1996-03-13	1.19	1.20	1.17	1.18	3942400
1996-03-14	1.17	1.19	1.17	1.19	3964800
1996-03-15	1.19	1.20	1.16	1.16	3241600
1996-03-18	1.16	1.20	1.16	1.20	7174400
1996-03-19	1.18	1.22	1.18	1.18	3900800
1996-03-20	1.20	1.20	1.18	1.19	8284800
1996-03-21	1.20	1.20	1.18	1.18	5094400
1996-03-22	1.20	1.20	1.18	1.18	5200000
1996-03-25	1.18	1.20	1.18	1.19	5225600
1996-03-26	1.18	1.22	1.18	1.21	3516800
1996-03-27	1.20	1.25	1.20	1.24	4649600
1996-03-28	1.24	1.27	1.18	1.21	6348800
1996-03-29	1.21	1.23	1.20	1.20	6064000
1996-04-01	1.20	1.21	1.20	1.20	3955200
1996-04-02	1.20	1.23	1.20	1.21	2348800
1996-04-03	1.21	1.24	1.21	1.23	7852800
1996-04-04	1.23	1.23	1.20	1.22	6771200
1996-04-08	1.17	1.19	1.15	1.16	10300800
1996-04-09	1.16	1.17	1.13	1.14	3772800
1996-04-10	1.14	1.14	1.10	1.10	2972800
1996-04-11	1.10	1.13	1.09	1.13	9222400
1996-04-12	1.11	1.16	1.09	1.15	24918400
1996-04-15	1.14	1.21	1.14	1.15	14249600
1996-04-16	1.16	1.16	1.15	1.15	2368000
1996-04-17	1.15	1.16	1.15	1.15	6236800
1996-04-18	1.15	1.22	1.15	1.19	12003200
1996-04-19	1.19	1.20	1.13	1.13	20515200
1996-04-22	1.09	1.13	1.09	1.10	21958400
1996-04-23	1.07	1.11	1.07	1.10	27452800
1996-04-24	1.09	1.16	1.09	1.14	9136000
1996-04-25	1.14	1.18	1.14	1.16	5315200
1996-04-26	1.16	1.23	1.16	1.23	10665600
1996-04-29	1.22	1.22	1.16	1.19	4780800
1996-04-30	1.19	1.22	1.19	1.20	14259200
1996-05-01	1.21	1.25	1.20	1.23	5212800
1996-05-02	1.23	1.23	1.16	1.17	5148800
1996-05-03	1.16	1.19	1.16	1.17	4988800
1996-05-06	1.18	1.20	1.16	1.18	4649600
1996-05-07	1.17	1.20	1.17	1.18	6899200
1996-05-08	1.20	1.20	1.18	1.20	6598400
1996-05-09	1.19	1.25	1.18	1.25	9782400
1996-05-10	1.26	1.27	1.24	1.24	3472000
1996-05-13	1.24	1.31	1.24	1.31	8512000
1996-05-14	1.30	1.34	1.30	1.33	7027200
1996-05-15	1.31	1.35	1.30	1.34	6489600
1996-05-16	1.33	1.41	1.31	1.39	15161600
1996-05-17	1.41	1.41	1.33	1.40	7257600
1996-05-20	1.38	1.43	1.38	1.41	6048000
1996-05-21	1.41	1.42	1.38	1.38	4345600
1996-05-22	1.38	1.41	1.37	1.39	2275200
1996-05-23	1.41	1.43	1.39	1.41	3312000
1996-05-24	1.43	1.45	1.41	1.43	6249600
1996-05-28	1.42	1.43	1.40	1.41	5446400
1996-05-29	1.41	1.44	1.41	1.42	4508800
1996-05-30	1.42	1.42	1.41	1.42	2416000
1996-05-31	1.41	1.42	1.41	1.41	1753600
1996-06-03	1.41	1.47	1.41	1.46	5475200
1996-06-04	1.45	1.46	1.43	1.45	12748800
1996-06-05	1.45	1.45	1.42	1.42	1526400
1996-06-06	1.42	1.45	1.41	1.41	2323200
1996-06-07	1.40	1.43	1.38	1.42	3494400
1996-06-10	1.41	1.46	1.41	1.45	2643200
1996-06-11	1.47	1.47	1.40	1.41	10915200
1996-06-12	1.41	1.43	1.41	1.41	4569600
1996-06-13	1.41	1.43	1.39	1.40	1808000
1996-06-14	1.41	1.43	1.39	1.41	2595200
1996-06-17	1.41	1.42	1.39	1.40	3145600
1996-06-18	1.39	1.40	1.38	1.38	2620800
1996-06-19	1.38	1.38	1.38	1.38	1500800
1996-06-20	1.38	1.38	1.29	1.31	6140800
1996-06-21	1.32	1.34	1.32	1.32	1939200
1996-06-24	1.32	1.33	1.30	1.32	4019200
1996-06-25	1.32	1.34	1.31	1.32	3459200
1996-06-26	1.32	1.33	1.28	1.28	5523200
1996-06-27	1.28	1.30	1.27	1.30	5344000
1996-06-28	1.30	1.38	1.29	1.36	9603200
1996-07-01	1.35	1.41	1.35	1.39	5721600
1996-07-02	1.38	1.40	1.36	1.38	3110400
1996-07-03	1.36	1.38	1.34	1.38	2595200
1996-07-05	1.37	1.37	1.34	1.34	963200
1996-07-08	1.33	1.34	1.31	1.32	1875200
1996-07-09	1.32	1.41	1.32	1.40	6774400
1996-07-10	1.39	1.43	1.39	1.42	7776000
1996-07-11	1.42	1.43	1.36	1.41	12777600
1996-07-12	1.30	1.36	1.30	1.31	68604800
1996-07-15	1.31	1.31	1.23	1.23	16403200
1996-07-16	1.23	1.27	1.09	1.19	27171200
1996-07-17	1.20	1.23	1.19	1.21	22457600
1996-07-18	1.21	1.28	1.20	1.25	13827200
1996-07-19	1.24	1.30	1.24	1.27	10169600
1996-07-22	1.29	1.29	1.25	1.26	6448000
1996-07-23	1.26	1.27	1.23	1.24	7923200
1996-07-24	1.18	1.25	1.16	1.22	9664000
1996-07-25	1.25	1.26	1.23	1.25	5763200
1996-07-26	1.24	1.27	1.24	1.25	2521600
1996-07-29	1.25	1.31	1.25	1.28	5107200
1996-07-30	1.30	1.32	1.28	1.31	6739200
1996-07-31	1.30	1.34	1.30	1.34	9734400
1996-08-01	1.34	1.41	1.33	1.38	11273600
1996-08-02	1.41	1.41	1.38	1.38	8051200
1996-08-05	1.38	1.39	1.35	1.35	4240000
1996-08-06	1.35	1.40	1.34	1.38	3657600
1996-08-07	1.40	1.40	1.38	1.38	3065600
1996-08-08	1.38	1.40	1.37	1.37	2608000
1996-08-09	1.36	1.38	1.34	1.35	3052800
1996-08-12	1.35	1.36	1.34	1.35	2659200
1996-08-13	1.34	1.34	1.31	1.31	4502400
1996-08-14	1.32	1.34	1.31	1.34	2800000
1996-08-15	1.32	1.38	1.32	1.36	4086400
1996-08-16	1.36	1.39	1.35	1.39	3308800
1996-08-19	1.40	1.41	1.38	1.41	4880000
1996-08-20	1.39	1.41	1.37	1.40	10691200
1996-08-21	1.38	1.40	1.38	1.39	1772800
1996-08-22	1.38	1.44	1.38	1.42	4361600
1996-08-23	1.41	1.44	1.41	1.42	2416000
1996-08-26	1.42	1.43	1.41	1.43	1465600
1996-08-27	1.43	1.50	1.41	1.49	12931200
1996-08-28	1.50	1.56	1.48	1.49	12412800
1996-08-29	1.48	1.49	1.44	1.46	13248000
1996-08-30	1.45	1.47	1.43	1.46	2640000
1996-09-03	1.45	1.47	1.44	1.44	2809600
1996-09-04	1.46	1.50	1.44	1.49	3222400
1996-09-05	1.48	1.51	1.47	1.48	2444800
1996-09-06	1.48	1.52	1.48	1.51	5062400
1996-09-09	1.51	1.52	1.50	1.50	3683200
1996-09-10	1.50	1.51	1.48	1.48	4646400
1996-09-11	1.48	1.53	1.47	1.52	5635200
1996-09-12	1.52	1.54	1.49	1.51	2118400
1996-09-13	1.52	1.55	1.51	1.55	8048000
1996-09-16	1.54	1.56	1.52	1.54	4563200
1996-09-17	1.52	1.52	1.47	1.48	4764800
1996-09-18	1.46	1.47	1.44	1.45	5635200
1996-09-19	1.45	1.46	1.43	1.43	3740800
1996-09-20	1.45	1.48	1.43	1.47	6492800
1996-09-23	1.46	1.48	1.46	1.48	4076800
1996-09-24	1.47	1.50	1.47	1.50	2297600
1996-09-25	1.49	1.52	1.49	1.51	12406400
1996-09-26	1.51	1.53	1.49	1.51	5388800
1996-09-27	1.52	1.56	1.51	1.55	7936000
1996-09-30	1.54	1.56	1.52	1.55	5993600
1996-10-01	1.55	1.55	1.51	1.53	4041600
1996-10-02	1.52	1.52	1.50	1.50	2489600
1996-10-03	1.51	1.52	1.50	1.50	2390400
1996-10-04	1.51	1.53	1.49	1.49	3542400
1996-10-07	1.48	1.55	1.48	1.53	7513600
1996-10-08	1.53	1.55	1.51	1.52	2313600
1996-10-09	1.53	1.55	1.51	1.52	5564800
1996-10-10	1.50	1.54	1.50	1.52	2652800
1996-10-11	1.42	1.47	1.35	1.36	71302400
1996-10-14	1.37	1.41	1.36	1.41	13510400
1996-10-15	1.42	1.42	1.34	1.35	20336000
1996-10-16	1.34	1.41	1.34	1.40	10572800
1996-10-17	1.41	1.43	1.40	1.43	2512000
1996-10-18	1.40	1.44	1.40	1.43	2492800
1996-10-21	1.43	1.44	1.41	1.41	4896000
1996-10-22	1.41	1.43	1.39	1.43	4393600
1996-10-23	1.43	1.43	1.40	1.41	2067200
1996-10-24	1.41	1.46	1.40	1.45	4924800
1996-10-25	1.44	1.46	1.43	1.45	1315200
1996-10-28	1.45	1.45	1.43	1.43	2950400
1996-10-29	1.42	1.44	1.40	1.41	2528000
1996-10-30	1.41	1.42	1.40	1.41	3136000
1996-10-31	1.40	1.46	1.40	1.45	5708800
1996-11-01	1.45	1.45	1.40	1.40	4822400
1996-11-04	1.41	1.41	1.39	1.39	3315200
1996-11-05	1.39	1.40	1.38	1.39	2812800
1996-11-06	1.38	1.44	1.38	1.41	6921600
1996-11-07	1.41	1.41	1.39	1.40	2105600
1996-11-08	1.38	1.40	1.37	1.39	3177600
1996-11-11	1.39	1.42	1.38	1.42	2886400
1996-11-12	1.40	1.43	1.40	1.41	1193600
1996-11-13	1.40	1.43	1.40	1.41	3686400
1996-11-14	1.41	1.43	1.40	1.42	1075200
1996-11-15	1.41	1.42	1.40	1.40	2448000
1996-11-18	1.40	1.41	1.37	1.37	3366400
1996-11-19	1.37	1.37	1.34	1.35	1884800
1996-11-20	1.35	1.36	1.33	1.35	5043200
1996-11-21	1.36	1.36	1.34	1.34	2937600
1996-11-22	1.36	1.36	1.34	1.36	4598400
1996-11-25	1.36	1.38	1.34	1.37	3497600
1996-11-26	1.36	1.38	1.34	1.35	4201600
1996-11-27	1.35	1.35	1.35	1.35	1523200
1996-11-29	1.35	1.35	1.34	1.34	774400
1996-12-02	1.35	1.35	1.34	1.34	5840000
1996-12-03	1.34	1.37	1.34	1.36	4310400
1996-12-04	1.35	1.36	1.33	1.33	1862400
1996-12-05	1.33	1.37	1.33	1.35	1596800
1996-12-06	1.34	1.36	1.32	1.35	2288000
1996-12-09	1.34	1.39	1.34	1.38	4355200
1996-12-10	1.38	1.43	1.38	1.41	8454400
1996-12-11	1.39	1.41	1.36	1.39	6102400
1996-12-12	1.40	1.41	1.38	1.38	1472000
1996-12-13	1.38	1.39	1.37	1.38	1657600
1996-12-16	1.37	1.41	1.36	1.38	6009600
1996-12-17	1.36	1.38	1.34	1.37	4099200
1996-12-18	1.38	1.38	1.36	1.36	5577600
1996-12-19	1.38	1.38	1.35	1.37	1008000
1996-12-20	1.35	1.37	1.35	1.37	2028800
1996-12-23	1.36	1.38	1.35	1.36	528000
1996-12-24	1.35	1.38	1.35	1.35	1827200
1996-12-26	1.37	1.39	1.36	1.39	1827200
1996-12-27	1.37	1.42	1.37	1.40	11120000
1996-12-30	1.41	1.41	1.38	1.41	3859200
1996-12-31	1.40	1.46	1.39	1.43	11577600
1997-01-02	1.42	1.43	1.39	1.42	7462400
1997-01-03	1.42	1.45	1.41	1.45	6028800
1997-01-06	1.46	1.50	1.45	1.47	9868800
1997-01-07	1.47	1.56	1.46	1.55	12406400
1997-01-08	1.55	1.55	1.51	1.54	9888000
1997-01-09	1.54	1.55	1.52	1.54	4844800
1997-01-10	1.52	1.54	1.50	1.53	5264000
1997-01-13	1.52	1.54	1.47	1.48	5888000
1997-01-14	1.48	1.52	1.48	1.52	7753600
1997-01-15	1.51	1.52	1.49	1.50	1600000
1997-01-16	1.50	1.52	1.48	1.50	1731200
1997-01-17	1.48	1.49	1.47	1.47	3414400
1997-01-20	1.47	1.49	1.47	1.47	3568000
1997-01-21	1.48	1.48	1.45	1.46	2185600
1997-01-22	1.46	1.46	1.42	1.44	16633600
1997-01-23	1.42	1.44	1.42	1.42	5068800
1997-01-24	1.31	1.36	1.19	1.21	61200000
1997-01-27	1.21	1.24	1.16	1.17	22144000
1997-01-28	1.19	1.21	1.16	1.16	11091200
1997-01-29	1.16	1.18	1.13	1.13	14793600
1997-01-30	1.16	1.16	1.09	1.13	14297600
1997-01-31	1.14	1.23	1.13	1.18	20608000
1997-02-03	1.18	1.21	1.17	1.18	6966400
1997-02-04	1.18	1.24	1.18	1.23	5312000
1997-02-05	1.24	1.25	1.18	1.19	11539200
1997-02-06	1.19	1.20	1.16	1.18	5222400
1997-02-07	1.17	1.18	1.16	1.16	10896000
1997-02-10	1.16	1.17	1.13	1.13	8688000
1997-02-11	1.14	1.15	1.08	1.11	11664000
1997-02-12	1.11	1.14	1.11	1.14	16425600
1997-02-13	1.14	1.20	1.13	1.18	8217600
1997-02-14	1.20	1.22	1.17	1.20	4000000
1997-02-18	1.20	1.20	1.18	1.19	2883200
1997-02-19	1.19	1.22	1.18	1.20	5296000
1997-02-20	1.19	1.19	1.16	1.16	5488000
1997-02-21	1.17	1.19	1.15	1.15	4422400
1997-02-24	1.16	1.16	1.13	1.14	5990400
1997-02-25	1.14	1.16	1.13	1.14	3187200
1997-02-26	1.14	1.19	1.14	1.15	9321600
1997-02-27	1.14	1.16	1.13	1.16	2726400
1997-02-28	1.16	1.16	1.13	1.13	10432000
1997-03-03	1.13	1.15	1.10	1.13	6588800
1997-03-04	1.14	1.14	1.13	1.14	2060800
1997-03-05	1.14	1.16	1.13	1.15	3772800
1997-03-06	1.16	1.20	1.14	1.18	6700800
1997-03-07	1.20	1.20	1.16	1.19	4764800
1997-03-10	1.18	1.19	1.17	1.19	5840000
1997-03-11	1.19	1.20	1.18	1.18	4870400
1997-03-12	1.19	1.20	1.17	1.17	2768000
1997-03-13	1.16	1.17	1.10	1.10	4889600
1997-03-14	1.11	1.11	1.09	1.11	5350400
1997-03-17	1.11	1.11	1.05	1.09	7110400
1997-03-18	1.09	1.09	0.99	1.04	32227200
1997-03-19	1.05	1.11	1.03	1.11	16387200
1997-03-20	1.11	1.11	1.06	1.09	15721600
1997-03-21	1.10	1.12	1.10	1.11	9219200
1997-03-24	1.11	1.14	1.10	1.12	6576000
1997-03-25	1.12	1.14	1.12	1.13	2086400
1997-03-26	1.12	1.15	1.12	1.13	25126400
1997-03-27	1.12	1.15	1.12	1.12	6905600
1997-03-31	1.12	1.13	1.09	1.09	17827200
1997-04-01	1.10	1.11	1.09	1.10	13040000
1997-04-02	1.11	1.12	1.09	1.10	6918400
1997-04-03	1.09	1.09	1.07	1.09	4944000
1997-04-04	1.09	1.09	1.07	1.07	3734400
1997-04-07	1.09	1.09	1.06	1.07	2419200
1997-04-08	1.06	1.07	1.03	1.05	6262400
1997-04-09	1.05	1.06	1.03	1.04	6038400
1997-04-10	1.04	1.04	1.00	1.01	7376000
1997-04-11	0.97	1.12	0.96	1.09	31590400
1997-04-14	1.09	1.23	1.09	1.23	21443200
1997-04-15	1.23	1.25	1.16	1.18	12073600
1997-04-16	1.17	1.22	1.14	1.21	9014400
1997-04-17	1.20	1.29	1.20	1.23	12483200
1997-04-18	1.23	1.23	1.20	1.20	2998400
1997-04-21	1.19	1.22	1.18	1.20	5251200
1997-04-22	1.19	1.24	1.18	1.22	6777600
1997-04-23	1.23	1.23	1.19	1.20	3206400
1997-04-24	1.21	1.23	1.20	1.22	2544000
1997-04-25	1.21	1.22	1.20	1.21	3292800
1997-04-28	1.21	1.21	1.20	1.21	2982400
1997-04-29	1.22	1.24	1.21	1.22	6547200
1997-04-30	1.23	1.25	1.21	1.22	4396800
1997-05-01	1.21	1.22	1.19	1.20	11302400
1997-05-02	1.19	1.30	1.19	1.30	9731200
1997-05-05	1.30	1.42	1.29	1.39	22953600
1997-05-06	1.38	1.39	1.35	1.35	6435200
1997-05-07	1.34	1.36	1.31	1.31	4579200
1997-05-08	1.31	1.41	1.31	1.36	8966400
1997-05-09	1.37	1.38	1.34	1.35	3289600
1997-05-12	1.34	1.38	1.34	1.38	6544000
1997-05-13	1.38	1.38	1.35	1.37	2454400
1997-05-14	1.37	1.40	1.37	1.39	3536000
1997-05-15	1.38	1.41	1.38	1.41	2576000
1997-05-16	1.40	1.45	1.39	1.44	8998400
1997-05-19	1.43	1.47	1.43	1.45	5475200
1997-05-20	1.45	1.52	1.45	1.50	9392000
1997-05-21	1.51	1.52	1.47	1.49	9852800
1997-05-22	1.48	1.48	1.44	1.46	7593600
1997-05-23	1.45	1.51	1.45	1.49	6032000
1997-05-27	1.49	1.50	1.46	1.49	8476800
1997-05-28	1.49	1.49	1.48	1.48	6428800
1997-05-29	1.48	1.48	1.45	1.45	1228800
1997-05-30	1.45	1.48	1.44	1.46	1910400
1997-06-02	1.46	1.48	1.45	1.48	1587200
1997-06-03	1.46	1.49	1.45	1.48	2208000
1997-06-04	1.48	1.52	1.48	1.52	6480000
1997-06-05	1.52	1.53	1.52	1.53	2256000
1997-06-06	1.51	1.54	1.51	1.52	4339200
1997-06-09	1.51	1.53	1.51	1.52	1878400
1997-06-10	1.51	1.53	1.51	1.52	3372800
1997-06-11	1.52	1.54	1.52	1.54	4108800
1997-06-12	1.53	1.64	1.53	1.63	16636800
1997-06-13	1.62	1.66	1.62	1.64	18489600
1997-06-16	1.64	1.65	1.59	1.62	11324800
1997-06-17	1.60	1.66	1.59	1.63	9548800
1997-06-18	1.63	1.65	1.57	1.59	7564800
1997-06-19	1.57	1.58	1.55	1.58	7312000
1997-06-20	1.60	1.60	1.56	1.57	6480000
1997-06-23	1.56	1.58	1.52	1.52	3356800
1997-06-24	1.53	1.53	1.46	1.53	10425600
1997-06-25	1.51	1.59	1.51	1.57	9763200
1997-06-26	1.57	1.61	1.57	1.60	17164800
1997-06-27	1.60	1.62	1.59	1.61	3801600
1997-06-30	1.61	1.61	1.52	1.53	10332800
1997-07-01	1.53	1.59	1.53	1.58	6067200
1997-07-02	1.58	1.68	1.57	1.64	15894400
1997-07-03	1.63	1.66	1.62	1.64	5558400
1997-07-07	1.63	1.65	1.60	1.62	4796800
1997-07-08	1.62	1.66	1.61	1.63	4352000
1997-07-09	1.63	1.63	1.58	1.60	6992000
1997-07-10	1.60	1.62	1.58	1.62	4275200
1997-07-11	1.59	1.71	1.59	1.71	14806400
1997-07-14	1.72	1.72	1.66	1.70	9488000
1997-07-15	1.69	1.71	1.68	1.71	4358400
1997-07-16	1.70	1.72	1.69	1.72	6694400
1997-07-17	1.71	1.72	1.70	1.71	3369600
1997-07-18	1.70	1.72	1.69	1.71	2870400
1997-07-21	1.70	1.71	1.70	1.71	1862400
1997-07-22	1.70	1.72	1.69	1.71	2131200
1997-07-23	1.71	1.72	1.71	1.71	988800
1997-07-24	1.71	1.71	1.66	1.68	2630400
1997-07-25	1.68	1.68	1.66	1.68	2160000
1997-07-28	1.66	1.71	1.65	1.67	7337600
1997-07-29	1.67	1.69	1.63	1.64	7062400
1997-07-30	1.65	1.71	1.63	1.71	10457600
1997-07-31	1.70	1.79	1.69	1.75	8249600
1997-08-01	1.75	1.77	1.73	1.75	6188800
1997-08-04	1.74	1.78	1.74	1.75	6220800
1997-08-05	1.75	1.75	1.74	1.75	5500800
1997-08-06	1.75	1.83	1.75	1.79	4499200
1997-08-07	1.80	1.84	1.79	1.82	7961600
1997-08-08	1.80	1.88	1.78	1.82	16182400
1997-08-11	1.84	1.86	1.82	1.85	5542400
1997-08-12	1.86	1.89	1.84	1.86	9388800
1997-08-13	1.86	1.88	1.84	1.84	7280000
1997-08-14	1.84	1.86	1.84	1.84	4019200
1997-08-15	1.84	1.88	1.81	1.82	6396800
1997-08-18	1.81	1.82	1.76	1.78	6956800
1997-08-19	1.79	1.80	1.79	1.79	4889600
1997-08-20	1.79	1.82	1.79	1.81	7388800
1997-08-21	1.81	1.84	1.81	1.83	6595200
1997-08-22	1.81	1.83	1.77	1.79	2156800
1997-08-25	1.78	1.80	1.78	1.79	4460800
1997-08-26	1.80	1.82	1.78	1.81	4032000
1997-08-27	1.81	1.82	1.80	1.82	2691200
1997-08-28	1.80	1.82	1.78	1.81	3308800
1997-08-29	1.80	1.81	1.73	1.80	6073600
1997-09-02	1.80	1.83	1.80	1.83	2956800
1997-09-03	1.82	1.83	1.81	1.82	6348800
1997-09-04	1.83	1.84	1.81	1.82	8483200
1997-09-05	1.80	1.82	1.68	1.70	13830400
1997-09-08	1.70	1.79	1.68	1.79	15862400
1997-09-09	1.79	1.79	1.74	1.76	2048000
1997-09-10	1.75	1.75	1.71	1.73	4332800
1997-09-11	1.72	1.80	1.72	1.75	9363200
1997-09-12	1.74	1.75	1.72	1.73	3494400
1997-09-15	1.72	1.75	1.69	1.70	2816000
1997-09-16	1.71	1.71	1.66	1.69	3193600
1997-09-17	1.69	1.70	1.65	1.70	3907200
1997-09-18	1.68	1.75	1.68	1.73	5228800
1997-09-19	1.73	1.74	1.73	1.73	4508800
1997-09-22	1.73	1.75	1.70	1.70	4627200
1997-09-23	1.70	1.70	1.67	1.69	3075200
1997-09-24	1.70	1.71	1.66	1.66	3539200
1997-09-25	1.68	1.68	1.64	1.65	4502400
1997-09-26	1.64	1.66	1.58	1.65	7977600
1997-09-29	1.59	1.70	1.59	1.67	9472000
1997-09-30	1.67	1.69	1.63	1.66	3977600
1997-10-01	1.67	1.75	1.64	1.74	7024000
1997-10-02	1.71	1.72	1.69	1.70	2089600
1997-10-03	1.72	1.73	1.66	1.69	6454400
1997-10-06	1.70	1.72	1.70	1.71	1523200
1997-10-07	1.71	1.71	1.66	1.66	3814400
1997-10-08	1.69	1.69	1.66	1.67	7145600
1997-10-09	1.68	1.71	1.68	1.71	4323200
1997-10-10	1.63	1.65	1.63	1.64	17193600
1997-10-13	1.66	1.69	1.63	1.67	5782400
1997-10-14	1.66	1.67	1.65	1.65	2243200
1997-10-15	1.66	1.66	1.59	1.61	4585600
1997-10-16	1.63	1.63	1.55	1.57	7843200
1997-10-17	1.56	1.66	1.55	1.66	17337600
1997-10-20	1.65	1.66	1.63	1.63	5705600
1997-10-21	1.62	1.64	1.61	1.62	3936000
1997-10-22	1.63	1.63	1.61	1.63	1385600
1997-10-23	1.57	1.62	1.55	1.61	3667200
1997-10-24	1.64	1.64	1.58	1.60	4633600
1997-10-27	1.59	1.60	1.50	1.52	7907200
1997-10-28	1.48	1.57	1.44	1.54	11686400
1997-10-29	1.57	1.59	1.55	1.55	9344000
1997-10-30	1.52	1.54	1.50	1.50	13808000
1997-10-31	1.53	1.54	1.51	1.53	2492800
1997-11-03	1.54	1.61	1.53	1.59	2422400
1997-11-04	1.58	1.59	1.55	1.59	2780800
1997-11-05	1.58	1.66	1.58	1.64	3961600
1997-11-06	1.64	1.69	1.63	1.66	5785600
1997-11-07	1.62	1.67	1.61	1.62	4419200
1997-11-10	1.63	1.64	1.60	1.61	1552000
1997-11-11	1.61	1.63	1.61	1.62	2243200
1997-11-12	1.59	1.63	1.59	1.60	2019200
1997-11-13	1.61	1.62	1.58	1.60	3513600
1997-11-14	1.59	1.61	1.59	1.59	4563200
1997-11-17	1.59	1.70	1.59	1.69	6291200
1997-11-18	1.69	1.69	1.64	1.67	1686400
1997-11-19	1.66	1.67	1.63	1.64	1168000
1997-11-20	1.66	1.70	1.64	1.70	5644800
1997-11-21	1.70	1.71	1.66	1.68	6761600
1997-11-24	1.69	1.69	1.66	1.68	1766400
1997-11-25	1.67	1.68	1.66	1.68	3878400
1997-11-26	1.66	1.68	1.63	1.67	4240000
1997-11-28	1.65	1.67	1.63	1.66	1036800
1997-12-01	1.66	1.69	1.66	1.68	1891200
1997-12-02	1.69	1.69	1.62	1.63	2764800
1997-12-03	1.63	1.65	1.62	1.64	2566400
1997-12-04	1.63	1.65	1.63	1.63	1424000
1997-12-05	1.63	1.64	1.62	1.64	3315200
1997-12-08	1.63	1.65	1.62	1.64	12054400
1997-12-09	1.63	1.64	1.57	1.57	7817600
1997-12-10	1.25	1.29	1.20	1.28	93472000
1997-12-11	1.28	1.28	1.24	1.26	23248000
1997-12-12	1.27	1.27	1.23	1.25	11564800
1997-12-15	1.26	1.26	1.21	1.21	9731200
1997-12-16	1.21	1.25	1.21	1.25	6822400
1997-12-17	1.25	1.25	1.23	1.23	4630400
1997-12-18	1.23	1.23	1.20	1.21	8048000
1997-12-19	1.20	1.23	1.13	1.20	14636800
1997-12-22	1.22	1.23	1.18	1.19	5036800
1997-12-23	1.20	1.21	1.18	1.18	4400000
1997-12-24	1.20	1.21	1.18	1.18	4012800
1997-12-26	1.17	1.19	1.17	1.19	1644800
1997-12-29	1.20	1.23	1.19	1.20	4188800
1997-12-30	1.20	1.23	1.19	1.21	5584000
1997-12-31	1.22	1.23	1.16	1.20	8300800
1998-01-02	1.22	1.28	1.20	1.27	8611200
1998-01-05	1.27	1.35	1.27	1.33	10832000
1998-01-06	1.33	1.33	1.27	1.28	6195200
1998-01-07	1.27	1.28	1.23	1.25	5056000
1998-01-08	1.26	1.26	1.21	1.22	11049600
1998-01-09	1.21	1.21	1.09	1.09	19904000
1998-01-12	1.10	1.16	1.07	1.12	20044800
1998-01-13	1.13	1.17	1.12	1.16	14096000
1998-01-14	1.17	1.17	1.15	1.16	6953600
1998-01-15	1.17	1.20	1.15	1.20	11852800
1998-01-16	1.18	1.24	1.18	1.21	16768000
1998-01-20	1.24	1.31	1.22	1.29	10304000
1998-01-21	1.29	1.33	1.28	1.30	8105600
1998-01-22	1.27	1.29	1.27	1.29	4339200
1998-01-23	1.31	1.33	1.29	1.32	8579200
1998-01-26	1.33	1.35	1.29	1.29	7660800
1998-01-27	1.30	1.35	1.28	1.34	12812800
1998-01-28	1.32	1.40	1.32	1.38	10611200
1998-01-29	1.39	1.41	1.38	1.41	4217600
1998-01-30	1.39	1.40	1.37	1.37	4713600
1998-02-02	1.38	1.38	1.34	1.35	5683200
1998-02-03	1.35	1.37	1.34	1.37	8128000
1998-02-04	1.38	1.40	1.36	1.39	8912000
1998-02-05	1.40	1.41	1.39	1.39	8166400
1998-02-06	1.41	1.44	1.39	1.43	6374400
1998-02-09	1.45	1.48	1.43	1.46	8579200
1998-02-10	1.46	1.48	1.45	1.47	2512000
1998-02-11	1.47	1.49	1.45	1.49	3472000
1998-02-12	1.49	1.51	1.47	1.50	4092800
1998-02-13	1.50	1.52	1.45	1.46	7043200
1998-02-17	1.48	1.48	1.41	1.42	5324800
1998-02-18	1.41	1.45	1.41	1.43	3366400
1998-02-19	1.43	1.47	1.41	1.45	8976000
1998-02-20	1.45	1.46	1.44	1.44	3328000
1998-02-23	1.44	1.49	1.44	1.48	6419200
1998-02-24	1.48	1.49	1.46	1.46	3769600
1998-02-25	1.47	1.48	1.45	1.46	4396800
1998-02-26	1.46	1.46	1.37	1.37	16038400
1998-02-27	1.39	1.39	1.37	1.37	11116800
1998-03-02	1.38	1.38	1.36	1.37	10640000
1998-03-03	1.38	1.38	1.36	1.36	8364800
1998-03-04	1.36	1.36	1.32	1.35	3600000
1998-03-05	1.32	1.36	1.32	1.34	3817600
1998-03-06	1.36	1.36	1.34	1.36	5987200
1998-03-09	1.36	1.37	1.34	1.36	3190400
1998-03-10	1.36	1.39	1.36	1.39	11776000
1998-03-11	1.40	1.45	1.39	1.44	12275200
1998-03-12	1.45	1.45	1.43	1.43	5516800
1998-03-13	1.44	1.47	1.42	1.47	11344000
1998-03-16	1.47	1.47	1.44	1.46	3443200
1998-03-17	1.46	1.47	1.45	1.45	3491200
1998-03-18	1.46	1.46	1.44	1.45	8380800
1998-03-19	1.43	1.43	1.40	1.40	5840000
1998-03-20	1.41	1.41	1.37	1.38	4742400
1998-03-23	1.38	1.38	1.37	1.37	3664000
1998-03-24	1.38	1.40	1.37	1.39	6128000
1998-03-25	1.41	1.44	1.39	1.41	6569600
1998-03-26	1.41	1.45	1.39	1.43	4819200
1998-03-27	1.43	1.44	1.36	1.38	12054400
1998-03-30	1.38	1.38	1.30	1.31	12720000
1998-03-31	1.33	1.40	1.31	1.36	11366400
1998-04-01	1.37	1.37	1.30	1.32	10342400
1998-04-02	1.32	1.34	1.32	1.33	5001600
1998-04-03	1.32	1.32	1.29	1.30	9926400
1998-04-06	1.30	1.30	1.27	1.28	13017600
1998-04-07	1.28	1.32	1.27	1.28	13273600
1998-04-08	1.28	1.28	1.24	1.27	32217600
1998-04-09	1.27	1.29	1.25	1.27	21769600
1998-04-13	1.38	1.47	1.35	1.45	67680000
1998-04-14	1.44	1.58	1.44	1.57	36096000
1998-04-15	1.56	1.71	1.56	1.71	28595200
1998-04-16	1.69	1.70	1.64	1.68	24825600
1998-04-17	1.66	1.72	1.66	1.71	11632000
1998-04-20	1.70	1.74	1.67	1.71	11404800
1998-04-21	1.70	1.72	1.69	1.71	4694400
1998-04-22	1.71	1.71	1.62	1.64	19728000
1998-04-23	1.62	1.68	1.59	1.64	6256000
1998-04-24	1.64	1.68	1.63	1.66	3628800
1998-04-27	1.61	1.67	1.60	1.65	8800000
1998-04-28	1.66	1.67	1.64	1.66	5683200
1998-04-29	1.66	1.72	1.65	1.70	6822400
1998-04-30	1.70	1.77	1.70	1.75	10531200
1998-05-01	1.75	1.78	1.73	1.74	4336000
1998-05-04	1.74	1.76	1.66	1.66	12044800
1998-05-05	1.66	1.72	1.61	1.68	10803200
1998-05-06	1.68	1.69	1.67	1.67	3289600
1998-05-07	1.66	1.68	1.62	1.63	3132800
1998-05-08	1.64	1.67	1.63	1.66	2918400
1998-05-11	1.66	1.66	1.60	1.61	2793600
1998-05-12	1.59	1.62	1.59	1.61	2489600
1998-05-13	1.60	1.64	1.60	1.62	3635200
1998-05-14	1.61	1.68	1.61	1.64	4086400
1998-05-15	1.64	1.65	1.60	1.60	2272000
1998-05-18	1.60	1.61	1.56	1.58	4585600
1998-05-19	1.59	1.59	1.52	1.55	24489600
1998-05-20	1.56	1.58	1.55	1.57	52316800
1998-05-21	1.57	1.57	1.55	1.57	30675200
1998-05-22	1.57	1.58	1.56	1.56	10828800
1998-05-26	1.56	1.57	1.53	1.53	20995200
1998-05-27	1.53	1.54	1.52	1.53	5833600
1998-05-28	1.54	1.56	1.53	1.55	4537600
1998-05-29	1.55	1.55	1.55	1.55	3587200
1998-06-01	1.55	1.55	1.51	1.52	6192000
1998-06-02	1.53	1.54	1.52	1.52	3084800
1998-06-03	1.52	1.52	1.50	1.50	3580800
1998-06-04	1.50	1.52	1.50	1.52	2899200
1998-06-05	1.51	1.54	1.51	1.54	1558400
1998-06-08	1.53	1.58	1.53	1.57	3459200
1998-06-09	1.57	1.57	1.57	1.57	2640000
1998-06-10	1.57	1.57	1.55	1.55	1606400
1998-06-11	1.55	1.55	1.51	1.53	4998400
1998-06-12	1.53	1.56	1.51	1.53	14358400
1998-06-15	1.51	1.53	1.45	1.47	4729600
1998-06-16	1.48	1.50	1.46	1.48	7462400
1998-06-17	1.48	1.51	1.48	1.50	9302400
1998-06-18	1.49	1.50	1.45	1.46	16038400
1998-06-19	1.46	1.46	1.44	1.44	15446400
1998-06-22	1.43	1.45	1.41	1.44	5590400
1998-06-23	1.42	1.45	1.42	1.42	10339200
1998-06-24	1.42	1.50	1.42	1.49	23625600
1998-06-25	1.50	1.51	1.47	1.49	9190400
1998-06-26	1.49	1.50	1.48	1.48	7641600
1998-06-29	1.47	1.48	1.46	1.47	12025600
1998-06-30	1.47	1.48	1.44	1.45	12038400
1998-07-01	1.45	1.51	1.45	1.50	21824000
1998-07-02	1.51	1.51	1.48	1.50	7728000
1998-07-06	1.49	1.49	1.46	1.48	4339200
1998-07-07	1.48	1.51	1.48	1.49	8483200
1998-07-08	1.48	1.57	1.48	1.56	12592000
1998-07-09	1.57	1.60	1.56	1.60	12473600
1998-07-10	1.43	1.47	1.36	1.37	75392000
1998-07-13	1.37	1.43	1.37	1.40	25334400
1998-07-14	1.41	1.41	1.40	1.40	7596800
1998-07-15	1.41	1.42	1.36	1.41	19513600
1998-07-16	1.41	1.41	1.39	1.41	8214400
1998-07-17	1.41	1.42	1.40	1.41	9097600
1998-07-20	1.40	1.43	1.40	1.41	5129600
1998-07-21	1.41	1.41	1.40	1.41	6464000
1998-07-22	1.41	1.41	1.36	1.38	8966400
1998-07-23	1.39	1.39	1.31	1.33	4976000
1998-07-24	1.35	1.36	1.33	1.34	7987200
1998-07-27	1.35	1.35	1.29	1.31	6160000
1998-07-28	1.29	1.34	1.29	1.33	7446400
1998-07-29	1.34	1.39	1.34	1.36	13136000
1998-07-30	1.37	1.39	1.35	1.39	9251200
1998-07-31	1.39	1.39	1.36	1.36	10412800
1998-08-03	1.38	1.38	1.28	1.29	12918400
1998-08-04	1.30	1.32	1.23	1.25	21113600
1998-08-05	1.25	1.27	1.23	1.24	38595200
1998-08-06	1.25	1.27	1.24	1.27	16828800
1998-08-07	1.29	1.30	1.27	1.28	5267200
1998-08-10	1.30	1.31	1.25	1.26	8611200
1998-08-11	1.23	1.25	1.23	1.25	16348800
1998-08-12	1.27	1.27	1.25	1.26	3190400
1998-08-13	1.27	1.27	1.24	1.25	8876800
1998-08-14	1.27	1.27	1.20	1.21	12019200
1998-08-17	1.22	1.23	1.20	1.21	6771200
1998-08-18	1.22	1.28	1.21	1.25	8544000
1998-08-19	1.27	1.28	1.23	1.25	8739200
1998-08-20	1.24	1.25	1.18	1.18	9360000
1998-08-21	1.13	1.16	1.05	1.13	38326400
1998-08-24	1.14	1.16	1.13	1.13	12969600
1998-08-25	1.14	1.14	1.11	1.13	11273600
1998-08-26	1.13	1.13	1.04	1.05	21820800
1998-08-27	1.02	1.04	1.01	1.03	11308800
1998-08-28	1.02	1.05	0.96	0.97	6073600
1998-08-31	0.99	0.99	0.91	0.91	22960000
1998-09-01	0.92	1.01	0.91	0.99	25078400
1998-09-02	1.00	1.00	0.95	0.95	17347200
1998-09-03	0.94	0.96	0.92	0.93	9894400
1998-09-04	0.92	0.94	0.88	0.90	7388800
1998-09-08	0.95	1.02	0.94	0.96	13302400
1998-09-09	0.98	1.00	0.87	0.87	12537600
1998-09-10	0.83	0.89	0.80	0.85	21753600
1998-09-11	0.85	0.92	0.85	0.91	9353600
1998-09-14	0.91	0.93	0.90	0.91	6444800
1998-09-15	0.91	0.95	0.89	0.92	5049600
1998-09-16	0.92	0.93	0.90	0.91	13267200
1998-09-17	0.88	0.92	0.88	0.91	11420800
1998-09-18	0.94	0.94	0.90	0.90	4070400
1998-09-21	0.91	0.91	0.84	0.85	10748800
1998-09-22	0.86	0.89	0.86	0.88	11491200
1998-09-23	0.89	0.92	0.88	0.92	18614400
1998-09-24	0.92	0.92	0.86	0.87	13110400
1998-09-25	0.86	0.86	0.80	0.82	22768000
1998-09-28	0.83	0.85	0.80	0.82	11148800
1998-09-29	0.81	0.82	0.80	0.80	23552000
1998-09-30	0.81	0.81	0.75	0.78	10428800
1998-10-01	0.76	0.77	0.73	0.75	25491200
1998-10-02	0.77	0.77	0.73	0.73	8707200
1998-10-05	0.74	0.75	0.70	0.73	13756800
1998-10-06	0.75	0.77	0.73	0.76	12902400
1998-10-07	0.77	0.77	0.64	0.68	18361600
1998-10-08	0.65	0.70	0.64	0.68	16041600
1998-10-09	0.71	0.79	0.70	0.78	42249600
1998-10-12	0.83	0.83	0.80	0.81	13232000
1998-10-13	0.82	0.84	0.79	0.81	9910400
1998-10-14	0.83	0.91	0.80	0.90	18112000
1998-10-15	0.89	0.98	0.89	0.98	26985600
1998-10-16	1.00	1.00	0.94	0.94	19849600
1998-10-19	0.94	0.95	0.93	0.94	8272000
1998-10-20	0.95	1.02	0.94	0.98	17846400
1998-10-21	0.98	1.00	0.97	0.99	7852800
1998-10-22	1.01	1.03	0.99	1.02	9731200
1998-10-23	1.00	1.04	1.00	1.03	9065600
1998-10-26	1.03	1.09	1.02	1.07	16406400
1998-10-27	1.09	1.16	1.04	1.04	31545600
1998-10-28	1.03	1.05	1.02	1.05	10944000
1998-10-29	1.04	1.09	1.04	1.06	10790400
1998-10-30	1.06	1.13	1.06	1.13	17065600
1998-11-02	1.13	1.13	1.10	1.13	11068800
1998-11-03	1.12	1.12	1.05	1.07	8966400
1998-11-04	1.08	1.16	1.08	1.15	13001600
1998-11-05	1.15	1.20	1.13	1.17	11526400
1998-11-06	1.16	1.25	1.16	1.22	8867200
1998-11-09	1.23	1.23	1.19	1.22	8368000
1998-11-10	1.23	1.23	1.19	1.22	8291200
1998-11-11	1.22	1.25	1.22	1.23	3795200
1998-11-12	1.22	1.25	1.21	1.25	12198400
1998-11-13	1.25	1.29	1.24	1.27	5014400
1998-11-16	1.27	1.32	1.27	1.31	6745600
1998-11-17	1.29	1.34	1.28	1.33	7209600
1998-11-18	1.34	1.34	1.28	1.33	7712000
1998-11-19	1.33	1.33	1.28	1.30	3526400
1998-11-20	1.29	1.32	1.29	1.30	3145600
1998-11-23	1.30	1.32	1.30	1.32	3968000
1998-11-24	1.32	1.35	1.30	1.34	9116800
1998-11-25	1.34	1.36	1.33	1.36	4617600
1998-11-27	1.34	1.36	1.34	1.35	1376000
1998-11-30	1.35	1.36	1.28	1.29	7676800
1998-12-01	1.28	1.29	1.21	1.28	9270400
1998-12-02	1.27	1.27	1.21	1.22	6544000
1998-12-03	1.22	1.23	1.20	1.20	5475200
1998-12-04	1.20	1.21	1.14	1.17	5372800
1998-12-07	1.16	1.21	1.16	1.21	5830400
1998-12-08	1.21	1.25	1.18	1.18	9036800
1998-12-09	1.19	1.20	1.18	1.20	5472000
1998-12-10	1.18	1.23	1.18	1.20	6566400
1998-12-11	1.20	1.24	1.18	1.22	7350400
1998-12-14	1.20	1.25	1.20	1.23	7980800
1998-12-15	1.22	1.24	1.19	1.21	7865600
1998-12-16	1.20	1.23	1.20	1.23	7913600
1998-12-17	1.22	1.25	1.21	1.25	5558400
1998-12-18	1.24	1.31	1.23	1.31	9523200
1998-12-21	1.31	1.39	1.31	1.38	20848000
1998-12-22	1.36	1.38	1.32	1.33	10438400
1998-12-23	1.33	1.40	1.31	1.39	11251200
1998-12-24	1.39	1.41	1.38	1.41	3993600
1998-12-28	1.39	1.40	1.36	1.37	4940800
1998-12-29	1.37	1.39	1.35	1.38	7126400
1998-12-30	1.39	1.44	1.35	1.43	9369600
1998-12-31	1.43	1.45	1.37	1.38	10748800
1999-01-04	1.42	1.42	1.36	1.41	6540800
1999-01-05	1.39	1.41	1.38	1.40	3545600
1999-01-06	1.39	1.40	1.34	1.35	7852800
1999-01-07	1.35	1.35	1.30	1.35	7305600
1999-01-08	1.35	1.35	1.30	1.33	11350400
1999-01-11	1.33	1.33	1.31	1.31	8716800
1999-01-12	1.31	1.34	1.31	1.34	3267200
1999-01-13	1.26	1.32	1.24	1.28	9622400
1999-01-14	1.29	1.29	1.26	1.29	3472000
1999-01-15	1.28	1.32	1.27	1.32	2790400
1999-01-19	1.33	1.34	1.30	1.34	4512000
1999-01-20	1.33	1.34	1.31	1.31	4611200
1999-01-21	1.33	1.33	1.29	1.30	4851200
1999-01-22	1.29	1.39	1.27	1.38	14419200
1999-01-25	1.38	1.38	1.29	1.31	21312000
1999-01-26	1.30	1.31	1.23	1.25	19929600
1999-01-27	1.25	1.26	1.20	1.23	6345600
1999-01-28	1.23	1.25	1.20	1.22	7174400
1999-01-29	1.21	1.22	1.20	1.21	9878400
1999-02-01	1.20	1.22	1.17	1.22	5065600
1999-02-02	1.21	1.25	1.21	1.23	7625600
1999-02-03	1.23	1.26	1.23	1.25	7769600
1999-02-04	1.25	1.26	1.25	1.25	4582400
1999-02-05	1.25	1.25	1.22	1.22	7641600
1999-02-08	1.22	1.23	1.18	1.20	4668800
1999-02-09	1.20	1.21	1.16	1.16	7654400
1999-02-10	1.15	1.18	1.14	1.17	5427200
1999-02-11	1.16	1.19	1.15	1.19	8444800
1999-02-12	1.18	1.20	1.17	1.18	6489600
1999-02-16	1.18	1.18	1.15	1.15	9961600
1999-02-17	1.11	1.14	1.10	1.10	11763200
1999-02-18	1.09	1.16	1.08	1.15	8764800
1999-02-19	1.14	1.17	1.12	1.15	4601600
1999-02-22	1.14	1.18	1.14	1.18	5120000
1999-02-23	1.18	1.23	1.17	1.22	7708800
1999-02-24	1.22	1.23	1.20	1.21	5868800
1999-02-25	1.21	1.21	1.18	1.19	5072000
1999-02-26	1.19	1.19	1.17	1.19	4188800
1999-03-01	1.16	1.25	1.14	1.22	4972800
1999-03-02	1.22	1.23	1.21	1.21	3289600
1999-03-03	1.21	1.22	1.16	1.16	3868800
1999-03-04	1.16	1.20	1.14	1.17	4156800
1999-03-05	1.18	1.20	1.17	1.18	3033600
1999-03-08	1.17	1.19	1.16	1.16	4646400
1999-03-09	1.17	1.17	1.13	1.13	6761600
1999-03-10	1.13	1.15	1.13	1.15	2483200
1999-03-11	1.15	1.17	1.13	1.17	5395200
1999-03-12	1.15	1.23	1.13	1.20	17212800
1999-03-15	1.20	1.23	1.20	1.20	8406400
1999-03-16	1.20	1.21	1.15	1.17	3427200
1999-03-17	1.18	1.18	1.14	1.15	2316800
1999-03-18	1.14	1.19	1.14	1.16	2972800
1999-03-19	1.18	1.18	1.15	1.15	4236800
1999-03-22	1.15	1.17	1.11	1.13	4230400
1999-03-23	1.11	1.11	1.08	1.08	8937600
1999-03-24	1.09	1.09	1.05	1.07	4873600
1999-03-25	1.09	1.12	1.07	1.12	7027200
1999-03-26	1.12	1.13	1.10	1.11	3670400
1999-03-29	1.13	1.13	1.09	1.11	4272000
1999-03-30	1.11	1.14	1.10	1.11	4902400
1999-03-31	1.11	1.13	1.08	1.10	5942400
1999-04-01	1.10	1.12	1.06	1.10	3772800
1999-04-05	1.11	1.22	1.08	1.22	10259200
1999-04-06	1.19	1.23	1.16	1.22	5916800
1999-04-07	1.23	1.23	1.19	1.21	5382400
1999-04-08	1.20	1.22	1.17	1.21	5203200
1999-04-09	1.21	1.23	1.19	1.22	2745600
1999-04-12	1.22	1.38	1.20	1.33	24179200
1999-04-13	1.33	1.36	1.23	1.28	10585600
1999-04-14	1.28	1.34	1.25	1.25	5164800
1999-04-15	1.25	1.38	1.24	1.34	21888000
1999-04-16	1.37	1.38	1.31	1.34	17356800
1999-04-19	1.33	1.40	1.33	1.37	23065600
1999-04-20	1.35	1.43	1.34	1.42	27225600
1999-04-21	1.43	1.44	1.40	1.44	12835200
1999-04-22	1.43	1.53	1.43	1.48	16816000
1999-04-23	1.48	1.52	1.47	1.48	13932800
1999-04-26	1.49	1.52	1.48	1.50	5670400
1999-04-27	1.49	1.51	1.48	1.50	7769600
1999-04-28	1.50	1.52	1.48	1.50	8576000
1999-04-29	1.50	1.52	1.48	1.52	6204800
1999-04-30	1.50	1.53	1.48	1.49	3238400
1999-05-03	1.50	1.51	1.48	1.49	9200000
1999-05-04	1.50	1.53	1.47	1.51	14294400
1999-05-05	1.52	1.56	1.50	1.56	16259200
1999-05-06	1.54	1.56	1.54	1.55	9516800
1999-05-07	1.55	1.56	1.50	1.53	7273600
1999-05-10	1.54	1.54	1.53	1.54	2960000
1999-05-11	1.54	1.55	1.53	1.55	2137600
1999-05-12	1.53	1.56	1.53	1.56	4144000
1999-05-13	1.56	1.61	1.55	1.57	11043200
1999-05-14	1.55	1.58	1.54	1.56	9040000
1999-05-17	1.55	1.60	1.53	1.59	3856000
1999-05-18	1.58	1.63	1.57	1.57	7366400
1999-05-19	1.58	1.59	1.54	1.58	5478400
1999-05-20	1.59	1.64	1.57	1.62	8614400
1999-05-21	1.62	1.62	1.57	1.58	22217600
1999-05-24	1.58	1.60	1.56	1.58	8384000
1999-05-25	1.55	1.58	1.52	1.52	11478400
1999-05-26	1.52	1.54	1.50	1.52	6464000
1999-05-27	1.51	1.56	1.50	1.55	5491200
1999-05-28	1.55	1.61	1.55	1.60	13520000
1999-06-01	1.59	1.61	1.56	1.57	8057600
1999-06-02	1.57	1.62	1.56	1.61	8556800
1999-06-03	1.61	1.63	1.60	1.62	5792000
1999-06-04	1.62	1.64	1.61	1.63	4310400
1999-06-07	1.63	1.65	1.61	1.64	5526400
1999-06-08	1.64	1.69	1.63	1.63	10457600
1999-06-09	1.63	1.68	1.62	1.66	5075200
1999-06-10	1.65	1.66	1.62	1.64	5420800
1999-06-11	1.63	1.64	1.62	1.63	3318400
1999-06-14	1.63	1.67	1.63	1.64	5116800
1999-06-15	1.64	1.65	1.63	1.64	4329600
1999-06-16	1.64	1.68	1.64	1.68	4656000
1999-06-17	1.67	1.70	1.66	1.68	7968000
1999-06-18	1.67	1.67	1.55	1.55	22457600
1999-06-21	1.57	1.57	1.52	1.54	10579200
1999-06-22	1.54	1.58	1.52	1.55	8598400
1999-06-23	1.56	1.60	1.55	1.60	13859200
1999-06-24	1.58	1.60	1.54	1.55	7344000
1999-06-25	1.57	1.65	1.55	1.63	13100800
1999-06-28	1.62	1.67	1.61	1.64	8870400
1999-06-29	1.64	1.66	1.63	1.65	9036800
1999-06-30	1.64	1.65	1.63	1.64	5923200
1999-07-01	1.65	1.65	1.59	1.62	5340800
1999-07-02	1.61	1.62	1.58	1.59	2275200
1999-07-06	1.59	1.62	1.57	1.58	8912000
1999-07-07	1.57	1.60	1.57	1.60	3142400
1999-07-08	1.59	1.61	1.57	1.60	3136000
1999-07-09	1.60	1.61	1.58	1.60	1820800
1999-07-12	1.63	1.71	1.61	1.70	8963200
1999-07-13	1.69	1.72	1.65	1.71	10550400
1999-07-14	1.68	1.73	1.68	1.72	16230400
1999-07-15	1.72	1.75	1.72	1.74	10092800
1999-07-16	1.73	1.80	1.72	1.79	6630400
1999-07-19	1.75	1.79	1.75	1.78	8169600
1999-07-20	1.78	1.78	1.74	1.74	8444800
1999-07-21	1.75	1.80	1.69	1.79	7001600
1999-07-22	1.77	1.81	1.75	1.78	7619200
1999-07-23	1.77	1.83	1.75	1.81	6646400
1999-07-26	1.80	1.84	1.79	1.82	14608000
1999-07-27	1.83	1.89	1.82	1.88	9766400
1999-07-28	1.88	1.88	1.84	1.86	7846400
1999-07-29	1.84	1.85	1.84	1.84	5644800
1999-07-30	1.83	1.86	1.83	1.85	4332800
1999-08-02	1.84	1.84	1.75	1.79	10457600
1999-08-03	1.80	1.82	1.78	1.81	9328000
1999-08-04	1.81	1.83	1.80	1.80	12896000
1999-08-05	1.80	1.82	1.80	1.82	14233600
1999-08-06	1.79	1.81	1.78	1.79	12374400
1999-08-09	1.79	1.79	1.78	1.78	3865600
1999-08-10	1.79	1.79	1.75	1.76	10233600
1999-08-11	1.78	1.78	1.74	1.77	9328000
1999-08-12	1.77	1.85	1.77	1.78	5875200
1999-08-13	1.79	1.82	1.78	1.80	10585600
1999-08-16	1.81	1.82	1.75	1.75	4428800
1999-08-17	1.74	1.78	1.73	1.74	9033600
1999-08-18	1.74	1.75	1.72	1.73	6451200
1999-08-19	1.73	1.74	1.69	1.71	6691200
1999-08-20	1.72	1.73	1.70	1.71	2441600
1999-08-23	1.68	1.71	1.61	1.69	8358400
1999-08-24	1.69	1.69	1.56	1.61	18899200
1999-08-25	1.61	1.68	1.59	1.67	21891200
1999-08-26	1.65	1.69	1.63	1.64	6723200
1999-08-27	1.63	1.64	1.62	1.62	2988800
1999-08-30	1.62	1.62	1.60	1.61	4092800
1999-08-31	1.61	1.61	1.55	1.57	12259200
1999-09-01	1.56	1.61	1.56	1.59	3472000
1999-09-02	1.58	1.59	1.55	1.57	5308800
1999-09-03	1.58	1.65	1.58	1.61	4921600
1999-09-07	1.61	1.66	1.60	1.63	3548800
1999-09-08	1.63	1.67	1.63	1.66	5152000
1999-09-09	1.66	1.66	1.62	1.65	1900800
1999-09-10	1.66	1.67	1.63	1.66	3404800
1999-09-13	1.66	1.67	1.64	1.65	1315200
1999-09-14	1.66	1.66	1.63	1.65	4044800
1999-09-15	1.65	1.68	1.62	1.62	6972800
1999-09-16	1.62	1.64	1.60	1.61	2566400
1999-09-17	1.61	1.69	1.60	1.64	10048000
1999-09-20	1.65	1.70	1.64	1.65	2768000
1999-09-21	1.65	1.67	1.58	1.61	5360000
1999-09-22	1.60	1.62	1.59	1.61	4806400
1999-09-23	1.61	1.61	1.55	1.55	5888000
1999-09-24	1.55	1.56	1.46	1.46	14918400
1999-09-27	1.46	1.53	1.46	1.52	11804800
1999-09-28	1.52	1.52	1.43	1.50	8803200
1999-09-29	1.49	1.50	1.46	1.47	3376000
1999-09-30	1.48	1.49	1.46	1.47	8035200
1999-10-01	1.46	1.49	1.45	1.48	10230400
1999-10-04	1.49	1.56	1.47	1.55	6185600
1999-10-05	1.54	1.55	1.52	1.52	7446400
1999-10-06	1.53	1.53	1.48	1.49	6633600
1999-10-07	1.48	1.49	1.47	1.48	6688000
1999-10-08	1.48	1.52	1.47	1.48	6396800
1999-10-11	1.46	1.46	1.25	1.31	40726400
1999-10-12	1.29	1.29	1.13	1.16	50019200
1999-10-13	1.16	1.22	1.16	1.19	24233600
1999-10-14	1.19	1.19	1.11	1.14	16163200
1999-10-15	1.13	1.13	1.08	1.09	12019200
1999-10-18	1.12	1.13	1.09	1.12	13184000
1999-10-19	1.12	1.14	1.09	1.12	11801600
1999-10-20	1.13	1.13	1.09	1.10	17520000
1999-10-21	1.09	1.14	1.07	1.14	11955200
1999-10-22	1.17	1.21	1.13	1.14	15353600
1999-10-25	1.13	1.18	1.13	1.16	6921600
1999-10-26	1.18	1.20	1.13	1.13	10419200
1999-10-27	1.15	1.15	1.13	1.13	10643200
1999-10-28	1.15	1.15	1.13	1.14	6886400
1999-10-29	1.14	1.17	1.13	1.13	5248000
1999-11-01	1.13	1.14	1.11	1.12	6262400
1999-11-02	1.12	1.12	1.06	1.10	14838400
1999-11-03	1.09	1.13	1.09	1.10	8809600
1999-11-04	1.12	1.13	1.11	1.12	4742400
1999-11-05	1.14	1.16	1.14	1.15	5616000
1999-11-08	1.15	1.16	1.14	1.16	6009600
1999-11-09	1.15	1.16	1.10	1.12	6681600
1999-11-10	1.12	1.14	1.10	1.10	10329600
1999-11-11	1.14	1.19	1.11	1.18	25683200
1999-11-12	1.21	1.22	1.14	1.15	10124800
1999-11-15	1.14	1.19	1.14	1.18	10476800
1999-11-16	1.19	1.20	1.16	1.17	11942400
1999-11-17	1.14	1.20	1.13	1.20	7500800
1999-11-18	1.20	1.28	1.19	1.28	14387200
1999-11-19	1.28	1.33	1.25	1.31	21808000
1999-11-22	1.30	1.30	1.27	1.30	13145600
1999-11-23	1.31	1.31	1.25	1.27	12182400
1999-11-24	1.28	1.29	1.26	1.28	4825600
1999-11-26	1.28	1.28	1.27	1.28	960000
1999-11-29	1.27	1.28	1.23	1.23	3872000
1999-11-30	1.23	1.23	1.16	1.20	14454400
1999-12-01	1.16	1.22	1.16	1.22	7881600
1999-12-02	1.22	1.22	1.21	1.22	2969600
1999-12-03	1.21	1.22	1.20	1.22	16601600
1999-12-06	1.21	1.24	1.18	1.21	4265600
1999-12-07	1.21	1.21	1.17	1.17	7017600
1999-12-08	1.17	1.17	1.14	1.14	8006400
1999-12-09	1.16	1.16	1.13	1.14	3881600
1999-12-10	1.14	1.15	1.12	1.13	3932800
1999-12-13	1.12	1.18	1.09	1.16	18368000
1999-12-14	1.15	1.18	1.14	1.14	6179200
1999-12-15	1.15	1.20	1.14	1.19	10243200
1999-12-16	1.18	1.19	1.17	1.18	13971200
1999-12-17	1.24	1.25	1.15	1.21	39996800
1999-12-20	1.21	1.22	1.20	1.21	9468800
1999-12-21	1.21	1.24	1.21	1.24	6227200
1999-12-22	1.24	1.28	1.23	1.26	6611200
1999-12-23	1.26	1.34	1.26	1.31	11529600
1999-12-27	1.32	1.37	1.30	1.36	8364800
1999-12-28	1.35	1.43	1.35	1.38	8560000
1999-12-29	1.38	1.42	1.35	1.40	5072000
1999-12-30	1.40	1.42	1.40	1.40	5801600
1999-12-31	1.40	1.45	1.38	1.40	5014400
2000-01-03	1.40	1.41	1.31	1.33	3779200
2000-01-04	1.32	1.33	1.25	1.25	3382400
2000-01-05	1.25	1.31	1.24	1.30	7744000
2000-01-06	1.31	1.32	1.29	1.30	2870400
2000-01-07	1.30	1.32	1.30	1.30	9590400
2000-01-10	1.30	1.30	1.27	1.27	5174400
2000-01-11	1.27	1.29	1.27	1.28	9484800
2000-01-12	1.27	1.28	1.25	1.25	7744000
2000-01-13	1.25	1.52	1.25	1.45	24300800
2000-01-14	1.45	1.45	1.40	1.40	10080000
2000-01-18	1.40	1.42	1.39	1.39	5510400
2000-01-19	1.42	1.56	1.42	1.50	15251200
2000-01-20	1.53	1.57	1.51	1.53	19120000
2000-01-21	1.52	1.54	1.51	1.53	13849600
2000-01-24	1.53	1.53	1.42	1.44	5129600
2000-01-25	1.45	1.49	1.43	1.47	5683200
2000-01-26	1.47	1.54	1.47	1.54	5644800
2000-01-27	1.52	1.57	1.48	1.54	7267200
2000-01-28	1.54	1.54	1.46	1.47	7894400
2000-01-31	1.48	1.48	1.36	1.37	11920000
2000-02-01	1.37	1.46	1.37	1.41	6396800
2000-02-02	1.41	1.52	1.41	1.50	8176000
2000-02-03	1.49	1.55	1.49	1.52	5296000
2000-02-04	1.50	1.55	1.49	1.54	2035200
2000-02-07	1.54	1.54	1.50	1.53	3539200
2000-02-08	1.54	1.55	1.49	1.53	5548800
2000-02-09	1.53	1.53	1.50	1.50	4204800
2000-02-10	1.49	1.49	1.44	1.47	8944000
2000-02-11	1.46	1.47	1.45	1.45	3632000
2000-02-14	1.46	1.47	1.45	1.47	3289600
2000-02-15	1.47	1.47	1.43	1.44	9395200
2000-02-16	1.41	1.43	1.40	1.40	4291200
2000-02-17	1.40	1.42	1.36	1.40	4134400
2000-02-18	1.40	1.42	1.38	1.38	5033600
2000-02-22	1.38	1.38	1.31	1.32	5305600
2000-02-23	1.31	1.37	1.31	1.36	4364800
2000-02-24	1.37	1.37	1.31	1.32	4419200
2000-02-25	1.32	1.35	1.31	1.31	3977600
2000-02-28	1.31	1.32	1.26	1.31	6844800
2000-02-29	1.32	1.40	1.30	1.38	6214400
2000-03-01	1.36	1.43	1.35	1.42	5692800
2000-03-02	1.42	1.42	1.33	1.33	6592000
2000-03-03	1.34	1.39	1.33	1.39	8358400
2000-03-06	1.38	1.38	1.33	1.35	6025600
2000-03-07	1.36	1.36	1.28	1.28	4707200
2000-03-08	1.29	1.30	1.27	1.29	3872000
2000-03-09	1.30	1.30	1.28	1.28	5936000
2000-03-10	1.28	1.28	1.19	1.19	11120000
2000-03-13	1.19	1.20	1.14	1.18	6960000
2000-03-14	1.19	1.20	1.12	1.12	9942400
2000-03-15	1.14	1.24	1.12	1.23	23292800
2000-03-16	1.28	1.39	1.28	1.38	33443200
2000-03-17	1.31	1.40	1.29	1.37	10646400
2000-03-20	1.38	1.39	1.33	1.34	10851200
2000-03-21	1.34	1.44	1.33	1.43	9523200
2000-03-22	1.43	1.48	1.42	1.47	18291200
2000-03-23	1.45	1.47	1.40	1.43	7312000
2000-03-24	1.44	1.48	1.44	1.47	1641600
2000-03-27	1.49	1.50	1.41	1.41	2272000
2000-03-28	1.43	1.48	1.41	1.46	3334400
2000-03-29	1.46	1.47	1.45	1.46	4252800
2000-03-30	1.46	1.48	1.45	1.46	4400000
2000-03-31	1.45	1.52	1.45	1.50	11936000
2000-04-03	1.49	1.51	1.41	1.41	6656000
2000-04-04	1.42	1.46	1.40	1.42	5491200
2000-04-05	1.42	1.42	1.31	1.40	2313600
2000-04-06	1.41	1.50	1.41	1.45	4915200
2000-04-07	1.46	1.51	1.45	1.51	5110400
2000-04-10	1.50	1.64	1.50	1.58	16761600
2000-04-11	1.59	1.60	1.54	1.59	9484800
2000-04-12	1.62	1.80	1.62	1.77	48896000
2000-04-13	1.73	1.84	1.72	1.82	31136000
2000-04-14	1.80	1.85	1.75	1.82	40755200
2000-04-17	1.79	1.81	1.73	1.81	29776000
2000-04-18	1.80	1.81	1.74	1.76	13132800
2000-04-19	1.77	1.77	1.69	1.70	11084800
2000-04-20	1.69	1.71	1.67	1.68	8099200
2000-04-24	1.65	1.86	1.64	1.81	19212800
2000-04-25	1.83	1.85	1.79	1.80	14582400
2000-04-26	1.80	1.84	1.67	1.72	4966400
2000-04-27	1.68	1.79	1.66	1.79	4656000
2000-04-28	1.77	1.84	1.77	1.83	6064000
2000-05-01	1.83	2.00	1.83	1.95	36828800
2000-05-02	1.95	1.99	1.94	1.96	14953600
2000-05-03	1.93	2.00	1.91	1.98	23116800
2000-05-04	1.95	2.05	1.93	2.04	16515200
2000-05-05	2.00	2.06	2.00	2.06	9174400
2000-05-08	2.05	2.09	2.04	2.06	5161600
2000-05-09	2.09	2.11	2.07	2.10	20368000
2000-05-10	2.09	2.10	2.02	2.04	13689600
2000-05-11	2.00	2.15	1.97	2.10	13305600
2000-05-12	2.12	2.23	2.10	2.17	34281600
2000-05-15	2.15	2.24	2.14	2.21	21734400
2000-05-16	2.20	2.29	2.20	2.22	18086400
2000-05-17	2.20	2.21	2.15	2.20	6972800
2000-05-18	2.21	2.22	2.16	2.17	5241600
2000-05-19	2.14	2.16	2.05	2.09	3209600
2000-05-22	2.07	2.08	1.91	2.05	6950400
2000-05-23	2.03	2.12	1.94	1.94	11689600
2000-05-24	1.94	2.01	1.88	2.00	9244800
2000-05-25	2.01	2.09	1.96	1.97	21641600
2000-05-26	1.95	1.96	1.84	1.86	8499200
2000-05-30	1.86	2.03	1.86	1.97	11440000
2000-05-31	1.95	2.01	1.94	1.97	4950400
2000-06-01	1.97	2.07	1.97	2.04	9628800
2000-06-02	2.07	2.09	2.05	2.05	3382400
2000-06-05	2.05	2.06	1.96	2.00	6787200
2000-06-06	2.03	2.03	1.91	1.92	7100800
2000-06-07	1.92	1.98	1.86	1.87	23040000
2000-06-08	1.86	1.87	1.80	1.82	14812800
2000-06-09	1.82	1.84	1.71	1.74	11756800
2000-06-12	1.75	1.75	1.41	1.49	74835200
2000-06-13	1.51	1.73	1.51	1.72	50278400
2000-06-14	1.70	1.74	1.61	1.65	14761600
2000-06-15	1.64	1.69	1.60	1.69	14416000
2000-06-16	1.68	1.69	1.63	1.64	5238400
2000-06-19	1.65	1.66	1.52	1.60	15059200
2000-06-20	1.61	1.62	1.56	1.59	3696000
2000-06-21	1.59	1.59	1.55	1.56	3152000
2000-06-22	1.57	1.58	1.53	1.53	7120000
2000-06-23	1.53	1.57	1.48	1.54	5888000
2000-06-26	1.54	1.62	1.53	1.60	10172800
2000-06-27	1.60	1.70	1.59	1.68	11142400
2000-06-28	1.68	1.72	1.66	1.72	8368000
2000-06-29	1.71	1.72	1.69	1.71	14172800
2000-06-30	1.70	1.71	1.57	1.58	9388800
2000-07-03	1.61	1.69	1.60	1.66	1702400
2000-07-05	1.66	1.67	1.61	1.61	5065600
2000-07-06	1.63	1.70	1.63	1.66	5206400
2000-07-07	1.67	1.80	1.66	1.78	7228800
2000-07-10	1.75	1.87	1.75	1.83	6566400
2000-07-11	1.82	1.89	1.81	1.87	3865600
2000-07-12	1.86	1.98	1.86	1.97	11801600
2000-07-13	1.98	2.01	1.96	1.99	6540800
2000-07-14	2.00	2.00	1.96	1.99	3532800
2000-07-17	1.97	2.06	1.97	2.06	8614400
2000-07-18	2.04	2.06	2.01	2.02	4889600
2000-07-19	2.00	2.02	2.00	2.02	1497600
2000-07-20	2.02	2.04	2.00	2.03	1296000
2000-07-21	2.00	2.05	2.00	2.05	1932800
2000-07-24	2.02	2.05	1.92	1.93	4790400
2000-07-25	1.94	1.96	1.91	1.94	2224000
2000-07-26	1.92	1.94	1.91	1.94	2627200
2000-07-27	1.94	1.95	1.91	1.94	4569600
2000-07-28	1.95	1.95	1.88	1.90	4428800
2000-07-31	1.89	1.96	1.89	1.93	4259200
2000-08-01	1.92	1.93	1.91	1.91	4787200
2000-08-02	1.91	1.97	1.91	1.96	3430400
2000-08-03	1.94	1.99	1.94	1.98	3382400
2000-08-04	1.96	2.07	1.96	2.07	5427200
2000-08-07	2.05	2.09	2.04	2.08	3516800
2000-08-08	2.07	2.12	2.06	2.10	2585600
2000-08-09	2.11	2.11	2.06	2.06	2160000
2000-08-10	2.05	2.08	2.01	2.03	3091200
2000-08-11	2.01	2.08	2.01	2.05	4966400
2000-08-14	2.05	2.08	2.02	2.05	3996800
2000-08-15	2.06	2.06	2.02	2.03	4905600
2000-08-16	2.02	2.09	2.02	2.05	4067200
2000-08-17	2.04	2.12	2.04	2.10	5520000
2000-08-18	2.08	2.14	2.08	2.11	3974400
2000-08-21	2.10	2.10	2.05	2.06	6252800
2000-08-22	2.06	2.11	2.03	2.06	4518400
2000-08-23	2.05	2.08	2.04	2.05	5510400
2000-08-24	2.05	2.07	2.03	2.07	2761600
2000-08-25	2.06	2.09	2.04	2.08	2204800
2000-08-28	2.09	2.10	2.08	2.08	956800
2000-08-29	2.09	2.10	2.06	2.09	3622400
2000-08-30	2.08	2.15	2.08	2.13	3836800
2000-08-31	2.15	2.15	2.00	2.00	4643200
2000-09-01	2.00	2.05	1.99	2.04	12275200
2000-09-05	2.05	2.05	1.99	1.99	2124800
2000-09-06	1.99	2.01	1.94	1.94	5843200
2000-09-07	1.95	1.97	1.87	1.91	5395200
2000-09-08	1.91	1.92	1.88	1.89	6796800
2000-09-11	1.91	1.97	1.89	1.90	6774400
2000-09-12	1.91	1.94	1.89	1.93	1014400
2000-09-13	1.93	1.93	1.88	1.88	5724800
2000-09-14	1.88	1.89	1.86	1.87	6960000
2000-09-15	1.84	1.87	1.80	1.80	11856000
2000-09-18	1.80	1.80	1.77	1.78	4764800
2000-09-19	1.78	1.80	1.70	1.77	2982400
2000-09-20	1.77	1.83	1.71	1.73	5622400
2000-09-21	1.72	1.75	1.70	1.71	5331200
2000-09-22	1.69	1.77	1.69	1.77	2646400
2000-09-25	1.76	1.84	1.76	1.77	5657600
2000-09-26	1.77	1.85	1.75	1.83	6656000
2000-09-27	1.84	1.84	1.80	1.82	3830400
2000-09-28	1.82	1.85	1.79	1.84	1750400
2000-09-29	1.84	1.84	1.78	1.80	2870400
2000-10-02	1.79	1.82	1.77	1.77	4272000
2000-10-03	1.76	1.79	1.68	1.68	6985600
2000-10-04	1.66	1.75	1.59	1.72	9232000
2000-10-05	1.73	1.76	1.70	1.75	3203200
2000-10-06	1.78	1.84	1.72	1.73	6454400
2000-10-09	1.75	1.77	1.72	1.75	3382400
2000-10-10	1.75	1.81	1.73	1.80	7980800
2000-10-11	1.73	1.73	1.63	1.63	23932800
2000-10-12	1.62	1.63	1.41	1.45	53779200
2000-10-13	1.45	1.52	1.45	1.49	21187200
2000-10-16	1.49	1.58	1.47	1.54	21644800
2000-10-17	1.58	1.59	1.52	1.53	15388800
2000-10-18	1.49	1.57	1.49	1.56	12912000
2000-10-19	1.56	1.59	1.55	1.57	5484800
2000-10-20	1.58	1.59	1.57	1.58	2009600
2000-10-23	1.58	1.62	1.57	1.59	4300800
2000-10-24	1.61	1.61	1.53	1.54	11657600
2000-10-25	1.53	1.57	1.53	1.55	6745600
2000-10-26	1.60	1.63	1.57	1.60	6140800
2000-10-27	1.60	1.65	1.60	1.65	2246400
2000-10-30	1.64	1.73	1.61	1.71	11734400
2000-10-31	1.73	1.85	1.71	1.79	11513600
2000-11-01	1.79	1.84	1.75	1.77	6780800
2000-11-02	1.81	1.81	1.75	1.80	3939200
2000-11-03	1.82	1.82	1.78	1.78	4217600
2000-11-06	1.78	1.82	1.77	1.79	2995200
2000-11-07	1.79	1.83	1.78	1.82	2928000
2000-11-08	1.81	1.83	1.79	1.81	3465600
2000-11-09	1.81	1.82	1.69	1.72	4537600
2000-11-10	1.72	1.74	1.63	1.63	3904000
2000-11-13	1.66	1.70	1.62	1.68	2940800
2000-11-14	1.69	1.78	1.69	1.75	3990400
2000-11-15	1.75	1.77	1.70	1.71	3753600
2000-11-16	1.70	1.73	1.66	1.68	3446400
2000-11-17	1.70	1.74	1.68	1.69	1225600
2000-11-20	1.68	1.75	1.65	1.71	3084800
2000-11-21	1.71	1.75	1.71	1.74	3427200
2000-11-22	1.74	1.78	1.68	1.77	4723200
2000-11-24	1.76	1.79	1.70	1.78	2921600
2000-11-27	1.81	1.88	1.79	1.87	9203200
2000-11-28	1.87	1.88	1.84	1.88	9724800
2000-11-29	1.88	1.96	1.86	1.96	9942400
2000-11-30	1.95	1.96	1.86	1.93	9814400
2000-12-01	1.92	1.93	1.76	1.83	4873600
2000-12-04	1.83	1.94	1.83	1.90	7836800
2000-12-05	1.90	1.90	1.83	1.83	14713600
2000-12-06	1.83	1.84	1.78	1.79	6393600
2000-12-07	1.79	1.80	1.74	1.75	5347200
2000-12-08	1.75	1.84	1.74	1.81	13609600
2000-12-11	1.81	1.81	1.77	1.80	8374400
2000-12-12	1.78	1.85	1.77	1.82	8876800
2000-12-13	1.83	1.84	1.80	1.82	11196800
2000-12-14	1.80	1.83	1.80	1.81	14249600
2000-12-15	1.77	1.77	1.66	1.71	23996800
2000-12-18	1.70	1.71	1.64	1.65	11465600
2000-12-19	1.65	1.69	1.57	1.59	20300800
2000-12-20	1.51	1.59	1.51	1.53	14908800
2000-12-21	1.52	1.69	1.52	1.63	11116800
2000-12-22	1.65	1.70	1.61	1.62	14054400
2000-12-26	1.61	1.63	1.57	1.60	5193600
2000-12-27	1.63	1.67	1.57	1.66	6796800
2000-12-28	1.66	1.72	1.64	1.70	7062400
2000-12-29	1.70	1.74	1.70	1.71	10518400
2001-01-02	1.71	1.71	1.61	1.63	7824000
2001-01-03	1.60	1.66	1.52	1.63	24204800
2001-01-04	1.61	1.61	1.52	1.52	18736000
2001-01-05	1.53	1.55	1.51	1.53	17001600
2001-01-08	1.52	1.55	1.48	1.53	11113600
2001-01-09	1.53	1.56	1.47	1.48	7603200
2001-01-10	1.47	1.56	1.47	1.52	6304000
2001-01-11	1.53	1.58	1.52	1.56	7068800
2001-01-12	1.54	1.63	1.53	1.54	9136000
2001-01-16	1.51	1.52	1.47	1.51	17763200
2001-01-17	1.48	1.60	1.47	1.52	14188800
2001-01-18	1.52	1.62	1.50	1.58	8393600
2001-01-19	1.58	1.60	1.55	1.58	6464000
2001-01-22	1.58	1.59	1.53	1.54	5561600
2001-01-23	1.54	1.62	1.54	1.61	7110400
2001-01-24	1.62	1.64	1.58	1.58	5027200
2001-01-25	1.59	1.67	1.58	1.64	4720000
2001-01-26	1.62	1.64	1.60	1.62	3216000
2001-01-29	1.62	1.71	1.62	1.70	4713600
2001-01-30	1.69	1.81	1.68	1.78	13689600
2001-01-31	1.80	1.82	1.74	1.77	4150400
2001-02-01	1.76	1.78	1.74	1.78	2569600
2001-02-02	1.75	1.81	1.75	1.79	2828800
2001-02-05	1.79	1.84	1.79	1.81	5024000
2001-02-06	1.81	1.84	1.80	1.80	4710400
2001-02-07	1.79	1.84	1.78	1.82	3459200
2001-02-08	1.82	1.82	1.76	1.78	3296000
2001-02-09	1.77	1.86	1.75	1.81	3472000
2001-02-12	1.80	1.81	1.77	1.81	3200000
2001-02-13	1.79	1.85	1.79	1.82	6153600
2001-02-14	1.83	1.87	1.82	1.84	3638400
2001-02-15	1.85	1.95	1.84	1.91	6400000
2001-02-16	1.91	1.91	1.87	1.88	7036800
2001-02-20	1.87	1.88	1.82	1.83	7846400
2001-02-21	1.82	1.82	1.78	1.78	5564800
2001-02-22	1.77	1.78	1.73	1.75	6444800
2001-02-23	1.73	1.75	1.73	1.74	4211200
2001-02-26	1.75	1.81	1.73	1.81	6252800
2001-02-27	1.81	1.84	1.79	1.84	5084800
2001-02-28	1.84	1.89	1.82	1.88	28531200
2001-03-01	1.84	1.89	1.80	1.88	21961600
2001-03-02	1.86	1.90	1.86	1.88	17206400
2001-03-05	1.79	1.87	1.78	1.86	56080000
2001-03-06	1.85	1.89	1.83	1.88	26028800
2001-03-07	1.88	1.97	1.88	1.95	24092800
2001-03-08	1.93	1.96	1.93	1.95	27696000
2001-03-09	1.93	1.94	1.89	1.92	12758400
2001-03-12	1.90	1.90	1.86	1.88	19100800
2001-03-13	1.86	1.94	1.86	1.91	31852800
2001-03-14	1.86	1.92	1.85	1.90	17888000
2001-03-15	1.93	1.98	1.89	1.95	28073600
2001-03-16	1.94	2.00	1.92	1.93	28787200
2001-03-19	1.93	1.93	1.82	1.86	38019200
2001-03-20	1.88	1.89	1.78	1.78	24662400
2001-03-21	1.78	1.79	1.70	1.72	31302400
2001-03-22	1.71	1.71	1.65	1.67	31779200
2001-03-23	1.68	1.73	1.68	1.69	12256000
2001-03-26	1.69	1.75	1.69	1.75	13180800
2001-03-27	1.75	1.76	1.72	1.74	15072000
2001-03-28	1.72	1.74	1.70	1.72	13936000
2001-03-29	1.72	1.77	1.72	1.76	8822400
2001-03-30	1.76	1.76	1.70	1.70	15660800
2001-04-02	1.71	1.73	1.71	1.72	14966400
2001-04-03	1.69	1.70	1.63	1.63	28044800
2001-04-04	1.58	1.64	1.53	1.59	89699200
2001-04-05	1.59	1.68	1.59	1.65	27385600
2001-04-06	1.64	1.66	1.63	1.64	11776000
2001-04-09	1.63	1.67	1.60	1.60	13702400
2001-04-10	1.61	1.70	1.61	1.68	11091200
2001-04-11	1.68	1.75	1.68	1.73	20505600
2001-04-12	1.71	1.74	1.70	1.72	10675200
2001-04-16	1.72	1.75	1.72	1.73	7481600
2001-04-17	1.73	1.75	1.72	1.73	10547200
2001-04-18	1.74	1.94	1.74	1.93	28348800
2001-04-19	1.91	2.04	1.89	2.01	30211200
2001-04-20	1.98	2.01	1.93	1.99	18163200
2001-04-23	1.95	1.96	1.93	1.94	13241600
2001-04-24	1.94	1.96	1.91	1.91	12534400
2001-04-25	1.94	1.96	1.91	1.92	7206400
2001-04-26	1.93	2.00	1.92	1.99	10083200
2001-04-27	1.99	2.06	1.99	2.01	8912000
2001-04-30	2.01	2.03	2.01	2.03	15392000
2001-05-01	2.03	2.10	2.00	2.09	10931200
2001-05-02	2.08	2.09	2.03	2.05	29001600
2001-05-03	2.01	2.01	1.92	1.94	30022400
2001-05-04	1.94	2.00	1.86	1.99	11664000
2001-05-07	1.98	1.98	1.92	1.96	6233600
2001-05-08	1.95	1.97	1.91	1.91	6214400
2001-05-09	1.91	1.94	1.90	1.93	5235200
2001-05-10	1.92	1.98	1.92	1.94	5561600
2001-05-11	1.95	1.97	1.91	1.93	4329600
2001-05-14	1.93	1.93	1.89	1.90	8537600
2001-05-15	1.90	1.95	1.89	1.90	13728000
2001-05-16	1.90	1.96	1.87	1.91	16684800
2001-05-17	1.91	2.06	1.91	2.04	21049600
2001-05-18	2.03	2.06	2.02	2.05	9372800
2001-05-21	2.07	2.24	2.06	2.21	21497600
2001-05-22	2.20	2.28	2.20	2.23	17321600
2001-05-23	2.21	2.21	2.12	2.17	9612800
2001-05-24	2.17	2.20	2.13	2.16	10419200
2001-05-25	2.15	2.20	2.15	2.20	4694400
2001-05-29	2.14	2.16	2.09	2.12	15206400
2001-05-30	2.12	2.13	2.07	2.10	14262400
2001-05-31	2.10	2.13	2.09	2.10	13804800
2001-06-01	2.10	2.11	2.07	2.09	8185600
2001-06-04	2.08	2.12	2.04	2.11	5180800
2001-06-05	2.09	2.11	2.03	2.03	30345600
2001-06-06	2.03	2.09	2.02	2.09	10284800
2001-06-07	2.06	2.06	2.03	2.03	9088000
2001-06-08	2.03	2.07	2.02	2.05	3628800
2001-06-11	2.05	2.05	1.99	2.01	11782400
2001-06-12	1.98	2.02	1.95	1.95	18259200
2001-06-13	1.95	1.98	1.94	1.96	24224000
2001-06-14	1.95	1.97	1.93	1.94	14057600
2001-06-15	1.81	1.89	1.81	1.86	35715200
2001-06-18	1.86	1.91	1.86	1.88	4515200
2001-06-19	1.89	1.90	1.88	1.89	9254400
2001-06-20	1.88	1.91	1.88	1.89	3523200
2001-06-21	1.89	1.90	1.88	1.89	3801600
2001-06-22	1.88	1.89	1.87	1.89	6694400
2001-06-25	1.84	1.88	1.84	1.84	9993600
2001-06-26	1.84	1.85	1.81	1.82	5929600
2001-06-27	1.82	1.84	1.80	1.82	6518400
2001-06-28	1.82	1.91	1.82	1.88	5881600
2001-06-29	1.87	1.94	1.87	1.94	6204800
2001-07-02	1.92	1.98	1.91	1.97	10108800
2001-07-03	1.95	1.97	1.94	1.95	5824000
2001-07-05	1.95	1.96	1.94	1.95	16118400
2001-07-06	1.95	1.95	1.89	1.90	8704000
2001-07-09	1.91	1.95	1.89	1.92	3808000
2001-07-10	1.94	1.95	1.92	1.93	12585600
2001-07-11	1.93	1.95	1.89	1.93	13465600
2001-07-12	1.92	1.98	1.92	1.96	3488000
2001-07-13	1.95	1.98	1.95	1.97	2640000
2001-07-16	1.97	1.98	1.96	1.98	4608000
2001-07-17	1.97	1.98	1.96	1.96	6739200
2001-07-18	1.96	2.01	1.95	2.00	4755200
2001-07-19	2.01	2.05	2.00	2.02	3606400
2001-07-20	2.04	2.05	2.02	2.04	8601600
2001-07-23	2.05	2.06	2.03	2.03	7164800
2001-07-24	2.02	2.03	1.99	2.00	5539200
2001-07-25	2.00	2.04	1.99	2.00	8473600
2001-07-26	2.00	2.05	2.00	2.03	2860800
2001-07-27	2.05	2.05	2.01	2.04	2348800
2001-07-30	2.04	2.06	2.01	2.05	6284800
2001-07-31	2.06	2.08	2.03	2.05	3443200
2001-08-01	2.04	2.07	2.03	2.04	3001600
2001-08-02	2.04	2.04	2.01	2.04	9452800
2001-08-03	2.02	2.02	1.97	1.98	9091200
2001-08-06	1.99	2.00	1.97	1.98	9958400
2001-08-07	1.98	2.00	1.97	1.99	1881600
2001-08-08	1.99	2.00	1.97	1.97	5065600
2001-08-09	1.97	2.00	1.97	1.97	3065600
2001-08-10	1.97	1.99	1.97	1.99	4784000
2001-08-13	1.98	1.98	1.96	1.98	8025600
2001-08-14	1.97	1.99	1.97	1.97	5808000
2001-08-15	1.97	1.98	1.95	1.97	9987200
2001-08-16	1.96	2.01	1.96	2.00	7270400
2001-08-17	1.99	2.00	1.98	1.99	6288000
2001-08-20	1.98	2.05	1.98	2.03	7024000
2001-08-21	2.03	2.09	2.03	2.06	13177600
2001-08-22	2.06	2.09	2.05	2.07	3795200
2001-08-23	2.06	2.08	2.04	2.04	3017600
2001-08-24	2.06	2.10	2.05	2.10	2662400
2001-08-27	2.08	2.12	2.08	2.12	8492800
2001-08-28	2.11	2.13	2.10	2.11	9228800
2001-08-29	2.12	2.12	2.08	2.09	13987200
2001-08-30	2.08	2.09	2.03	2.05	5910400
2001-08-31	2.04	2.08	2.03	2.05	6220800
2001-09-04	2.06	2.11	2.04	2.07	5091200
2001-09-05	2.06	2.09	2.03	2.05	5408000
2001-09-06	2.03	2.05	1.97	1.99	18915200
2001-09-07	1.98	1.99	1.91	1.93	19334400
2001-09-10	1.94	1.94	1.83	1.86	12281600
2001-09-17	1.81	1.81	1.73	1.77	17142400
2001-09-18	1.77	1.83	1.75	1.76	5459200
2001-09-19	1.78	1.81	1.68	1.73	21014400
2001-09-20	1.73	1.73	1.63	1.66	27481600
2001-09-21	1.62	1.67	1.58	1.64	17164800
2001-09-24	1.64	1.73	1.63	1.71	5372800
2001-09-25	1.72	1.78	1.71	1.75	5676800
2001-09-26	1.75	1.76	1.70	1.72	4486400
2001-09-27	1.72	1.74	1.67	1.69	9478400
2001-09-28	1.69	1.79	1.69	1.78	15932800
2001-10-01	1.78	1.78	1.71	1.74	7020800
2001-10-02	1.75	1.76	1.72	1.76	7584000
2001-10-03	1.73	1.89	1.73	1.86	15363200
2001-10-04	1.87	1.93	1.84	1.85	6217600
2001-10-05	1.84	1.86	1.81	1.85	6131200
2001-10-08	1.83	1.89	1.80	1.84	4428800
2001-10-09	1.87	1.87	1.80	1.82	4867200
2001-10-10	1.77	1.80	1.74	1.74	42755200
2001-10-11	1.76	1.81	1.72	1.80	25408000
2001-10-12	1.81	1.81	1.73	1.80	11532800
2001-10-15	1.80	1.84	1.79	1.82	9408000
2001-10-16	1.81	1.84	1.80	1.82	6611200
2001-10-17	1.81	1.86	1.81	1.81	7488000
2001-10-18	1.81	1.85	1.80	1.81	5241600
2001-10-19	1.80	1.84	1.78	1.83	6729600
2001-10-22	1.82	1.86	1.80	1.84	4099200
2001-10-23	1.85	1.90	1.85	1.87	6403200
2001-10-24	1.89	1.90	1.85	1.87	3808000
2001-10-25	1.86	1.91	1.81	1.90	6604800
2001-10-26	1.90	1.92	1.87	1.88	6252800
2001-10-29	1.87	1.87	1.84	1.84	3612800
2001-10-30	1.85	1.85	1.82	1.83	3779200
2001-10-31	1.85	1.88	1.84	1.85	6774400
2001-11-01	1.84	1.89	1.82	1.86	8275200
2001-11-02	1.85	1.91	1.85	1.87	4819200
2001-11-05	1.88	1.90	1.86	1.87	13331200
2001-11-06	1.86	1.87	1.82	1.86	11308800
2001-11-07	1.86	1.89	1.83	1.86	4921600
2001-11-08	1.87	1.89	1.84	1.84	3558400
2001-11-09	1.86	1.86	1.82	1.82	5472000
2001-11-12	1.82	1.83	1.79	1.81	8880000
2001-11-13	1.82	1.87	1.82	1.85	5513600
2001-11-14	1.86	1.90	1.86	1.89	5065600
2001-11-15	1.88	1.88	1.86	1.88	7504000
2001-11-16	1.88	1.89	1.84	1.86	4006400
2001-11-19	1.86	1.88	1.84	1.85	8108800
2001-11-20	1.85	1.85	1.83	1.84	14780800
2001-11-21	1.84	1.84	1.81	1.82	10403200
2001-11-23	1.82	1.85	1.82	1.84	1600000
2001-11-26	1.85	1.87	1.83	1.86	6620800
2001-11-27	1.85	1.86	1.82	1.86	6412800
2001-11-28	1.86	1.86	1.82	1.84	7072000
2001-11-29	1.84	1.88	1.84	1.88	9097600
2001-11-30	1.88	1.91	1.85	1.88	8233600
2001-12-03	1.88	1.88	1.80	1.81	8352000
2001-12-04	1.82	1.84	1.80	1.84	5142400
2001-12-05	1.83	1.90	1.83	1.90	13123200
2001-12-06	1.90	2.04	1.88	1.97	30249600
2001-12-07	1.97	1.97	1.94	1.94	4988800
2001-12-10	1.94	1.96	1.91	1.92	3632000
2001-12-11	1.93	1.95	1.88	1.89	6134400
2001-12-12	1.90	1.92	1.88	1.91	3171200
2001-12-13	1.90	1.93	1.87	1.89	4700800
2001-12-14	1.90	1.94	1.88	1.93	3164800
2001-12-17	1.93	2.02	1.93	2.00	8883200
2001-12-18	2.02	2.03	2.01	2.03	7916800
2001-12-19	2.03	2.05	2.02	2.03	5203200
2001-12-20	2.03	2.05	2.00	2.02	3616000
2001-12-21	2.03	2.05	2.02	2.02	13020800
2001-12-24	2.01	2.03	2.01	2.02	5193600
2001-12-26	2.02	2.08	2.02	2.06	5587200
2001-12-27	2.06	2.09	2.05	2.08	5078400
2001-12-28	2.07	2.11	2.07	2.10	8208000
2001-12-31	2.10	2.12	2.08	2.08	6496000
2002-01-02	2.11	2.11	2.05	2.06	11318400
2002-01-03	2.05	2.10	2.04	2.06	11030400
2002-01-04	2.06	2.13	2.06	2.13	8617600
2002-01-07	2.13	2.15	2.12	2.13	7539200
2002-01-08	2.14	2.14	2.08	2.10	7078400
2002-01-09	2.10	2.14	2.09	2.13	6326400
2002-01-10	2.13	2.15	2.11	2.13	3696000
2002-01-11	2.13	2.13	2.12	2.13	7507200
2002-01-14	2.12	2.13	2.06	2.06	8870400
2002-01-15	2.06	2.06	2.02	2.03	12960000
2002-01-16	2.03	2.05	1.98	2.00	5913600
2002-01-17	2.00	2.03	1.99	2.03	3356800
2002-01-18	2.00	2.03	2.00	2.01	5497600
2002-01-22	2.03	2.11	2.02	2.08	15808000
2002-01-23	2.07	2.13	2.07	2.12	7468800
2002-01-24	2.12	2.15	2.10	2.11	5404800
2002-01-25	2.12	2.12	2.08	2.10	5897600
2002-01-28	2.10	2.11	2.07	2.09	7932800
2002-01-29	2.09	2.12	2.09	2.10	5859200
2002-01-30	2.10	2.13	2.09	2.12	8982400
2002-01-31	2.10	2.12	2.09	2.09	11424000
2002-02-01	2.10	2.14	2.09	2.11	4377600
2002-02-04	2.10	2.13	2.10	2.10	7280000
2002-02-05	2.10	2.19	2.08	2.18	13964800
2002-02-06	2.21	2.23	2.17	2.18	14963200
2002-02-07	2.18	2.22	2.17	2.19	6307200
2002-02-08	2.19	2.21	2.13	2.20	9107200
2002-02-11	2.16	2.23	2.16	2.23	7414400
2002-02-12	2.22	2.24	2.19	2.23	7526400
2002-02-13	2.23	2.27	2.22	2.26	8432000
2002-02-14	2.26	2.27	2.23	2.24	5132800
2002-02-15	2.23	2.24	2.19	2.20	8144000
2002-02-19	2.18	2.21	2.18	2.19	5491200
2002-02-20	2.21	2.23	2.19	2.22	5491200
2002-02-21	2.20	2.23	2.20	2.21	4534400
2002-02-22	2.21	2.22	2.18	2.22	7718400
2002-02-25	2.22	2.28	2.20	2.27	5760000
2002-02-26	2.28	2.35	2.27	2.34	14467200
2002-02-27	2.34	2.36	2.33	2.33	11324800
2002-02-28	2.34	2.36	2.32	2.34	6531200
2002-03-01	2.34	2.34	2.30	2.32	6985600
2002-03-04	2.32	2.35	2.31	2.34	14752000
2002-03-05	2.34	2.41	2.33	2.34	12771200
2002-03-06	2.34	2.37	2.34	2.36	12806400
2002-03-07	2.37	2.40	2.35	2.39	9587200
2002-03-08	2.39	2.42	2.35	2.37	7747200
2002-03-11	2.38	2.38	2.31	2.36	8252800
2002-03-12	2.35	2.35	2.34	2.34	9363200
2002-03-13	2.35	2.36	2.34	2.35	8646400
2002-03-14	2.36	2.38	2.33	2.34	4940800
2002-03-15	2.31	2.37	2.31	2.35	9993600
2002-03-18	2.36	2.38	2.33	2.35	4598400
2002-03-19	2.35	2.41	2.35	2.40	5561600
2002-03-20	2.39	2.43	2.39	2.41	5878400
2002-03-21	2.42	2.43	2.38	2.39	4249600
2002-03-22	2.40	2.40	2.37	2.39	9632000
2002-03-25	2.37	2.39	2.33	2.34	3382400
2002-03-26	2.34	2.37	2.32	2.35	6608000
2002-03-27	2.35	2.35	2.34	2.34	4550400
2002-03-28	2.33	2.37	2.33	2.35	3673600
2002-04-01	2.35	2.36	2.30	2.34	6086400
2002-04-02	2.34	2.35	2.30	2.31	3657600
2002-04-03	2.31	2.31	2.26	2.27	7056000
2002-04-04	2.27	2.31	2.26	2.30	3270400
2002-04-05	2.30	2.38	2.30	2.33	4780800
2002-04-08	2.34	2.35	2.31	2.35	8060800
2002-04-09	2.35	2.44	2.35	2.42	23209600
2002-04-10	2.44	2.58	2.44	2.56	24080000
2002-04-11	2.53	2.57	2.52	2.54	10499200
2002-04-12	2.54	2.55	2.49	2.51	13075200
2002-04-15	2.51	2.55	2.48	2.52	11465600
2002-04-16	2.53	2.59	2.52	2.57	10700800
2002-04-17	2.58	2.60	2.53	2.54	6086400
2002-04-18	2.53	2.56	2.50	2.53	3388800
2002-04-19	2.53	2.55	2.52	2.54	4537600
2002-04-22	2.54	2.55	2.50	2.52	5878400
2002-04-23	2.49	2.58	2.49	2.56	8512000
2002-04-24	2.58	2.66	2.56	2.64	16105600
2002-04-25	2.63	2.70	2.62	2.70	10201600
2002-04-26	2.69	2.70	2.65	2.65	15110400
2002-04-29	2.65	2.67	2.61	2.62	12262400
2002-04-30	2.61	2.62	2.57	2.61	19404800
2002-05-01	2.61	2.63	2.57	2.58	11219200
2002-05-02	2.57	2.63	2.57	2.62	18681600
2002-05-03	2.62	2.63	2.59	2.63	12483200
2002-05-06	2.63	2.66	2.61	2.62	15420800
2002-05-07	2.63	2.68	2.62	2.66	15193600
2002-05-08	2.70	2.71	2.59	2.62	13993600
2002-05-09	2.62	2.66	2.60	2.61	6966400
2002-05-10	2.62	2.62	2.55	2.57	4092800
2002-05-13	2.60	2.60	2.53	2.55	5347200
2002-05-14	2.56	2.63	2.56	2.62	8984000
2002-05-15	2.62	2.65	2.58	2.61	4420800
2002-05-16	2.62	2.64	2.60	2.64	2766400
2002-05-17	2.63	2.66	2.63	2.66	5027200
2002-05-20	2.63	2.67	2.63	2.63	3795200
2002-05-21	2.63	2.63	2.58	2.58	4481600
2002-05-22	2.58	2.62	2.56	2.57	4436800
2002-05-23	2.57	2.59	2.55	2.56	2793600
2002-05-24	2.56	2.60	2.54	2.54	3392000
2002-05-28	2.56	2.58	2.51	2.53	2828800
2002-05-29	2.51	2.54	2.46	2.47	3286400
2002-05-30	2.49	2.49	2.40	2.44	6390400
2002-05-31	2.44	2.50	2.44	2.47	4947200
2002-06-03	2.48	2.48	2.38	2.38	7425600
2002-06-04	2.39	2.41	2.30	2.32	12270400
2002-06-05	2.32	2.40	2.31	2.39	13505600
2002-06-06	2.39	2.45	2.38	2.39	12307200
2002-06-07	2.39	2.46	2.38	2.44	6131200
2002-06-10	2.48	2.50	2.46	2.49	6313600
2002-06-11	2.48	2.51	2.46	2.46	6316800
2002-06-12	2.46	2.48	2.41	2.42	5027200
2002-06-13	2.42	2.42	2.38	2.38	3518400
2002-06-14	2.38	2.39	2.32	2.36	6337600
2002-06-17	2.38	2.43	2.34	2.40	3628800
2002-06-18	2.39	2.42	2.39	2.40	6120000
2002-06-19	2.40	2.46	2.37	2.42	8107200
2002-06-20	2.42	2.45	2.41	2.42	5555200
2002-06-21	2.45	2.46	2.41	2.42	6705600
2002-06-24	2.43	2.44	2.38	2.42	8212800
2002-06-25	2.41	2.45	2.33	2.35	6840000
2002-06-26	2.33	2.41	2.31	2.33	7884800
2002-06-27	2.34	2.42	2.32	2.38	6576000
2002-06-28	2.38	2.45	2.38	2.41	10254400
2002-07-01	2.39	2.46	2.39	2.41	5894400
2002-07-02	2.39	2.43	2.33	2.34	7977600
2002-07-03	2.35	2.41	2.30	2.40	8067200
2002-07-05	2.44	2.54	2.41	2.51	8867200
2002-07-08	2.50	2.52	2.46	2.49	11558400
2002-07-09	2.50	2.52	2.42	2.43	7611200
2002-07-10	2.45	2.61	2.45	2.52	24545600
2002-07-11	2.52	2.55	2.43	2.47	16947200
2002-07-12	2.43	2.51	2.36	2.45	10115200
2002-07-15	2.44	2.45	2.36	2.41	7675200
2002-07-16	2.40	2.45	2.36	2.43	9750400
2002-07-17	2.43	2.45	2.36	2.42	13382400
2002-07-18	2.43	2.45	2.37	2.39	8414400
2002-07-19	2.34	2.39	2.28	2.30	10276800
2002-07-22	2.22	2.27	2.06	2.12	19928000
2002-07-23	2.12	2.15	2.03	2.07	13374400
2002-07-24	2.06	2.30	2.01	2.29	17499200
2002-07-25	2.29	2.44	2.27	2.42	30768000
2002-07-26	2.35	2.44	2.35	2.37	10771200
2002-07-29	2.38	2.47	2.35	2.44	9460800
2002-07-30	2.44	2.48	2.38	2.44	9692800
2002-07-31	2.41	2.44	2.36	2.38	13740800
2002-08-01	2.39	2.39	2.27	2.27	7176000
2002-08-02	2.28	2.30	2.16	2.19	8340800
2002-08-05	2.19	2.20	1.99	2.01	39828800
2002-08-06	2.05	2.15	2.02	2.14	23377600
2002-08-07	2.15	2.18	2.05	2.10	10212800
2002-08-08	2.11	2.19	2.07	2.18	9974400
2002-08-09	2.18	2.19	2.11	2.11	7862400
2002-08-12	2.11	2.14	2.07	2.09	7606400
2002-08-13	2.09	2.12	2.07	2.07	6870400
2002-08-14	2.07	2.17	2.06	2.15	7827200
2002-08-15	2.16	2.21	2.14	2.20	6979200
2002-08-16	2.20	2.24	2.19	2.23	4196800
2002-08-19	2.21	2.34	2.20	2.31	9219200
2002-08-20	2.31	2.31	2.22	2.26	4491200
2002-08-21	2.27	2.30	2.22	2.26	9886400
2002-08-22	2.27	2.30	2.25	2.28	3086400
2002-08-23	2.28	2.28	2.21	2.22	3390400
2002-08-26	2.24	2.31	2.19	2.30	4956800
2002-08-27	2.30	2.33	2.26	2.27	7283200
2002-08-28	2.27	2.29	2.23	2.23	6963200
2002-08-29	2.23	2.26	2.18	2.21	8220800
2002-08-30	2.21	2.25	2.20	2.20	4121600
2002-09-03	2.20	2.20	2.11	2.12	8867200
2002-09-04	2.13	2.16	2.10	2.15	4912000
2002-09-05	2.15	2.16	2.11	2.13	5752000
2002-09-06	2.13	2.25	2.13	2.24	9000000
2002-09-09	2.24	2.30	2.22	2.28	6436800
2002-09-10	2.28	2.33	2.24	2.27	7635200
2002-09-11	2.28	2.31	2.23	2.24	7433600
2002-09-12	2.23	2.24	2.11	2.13	6497600
2002-09-13	2.13	2.13	2.05	2.07	11913600
2002-09-16	2.06	2.10	2.04	2.06	6785600
2002-09-17	2.08	2.10	2.03	2.05	14451200
2002-09-18	2.05	2.08	2.00	2.03	7374400
2002-09-19	2.04	2.06	1.95	1.95	8683200
2002-09-20	1.97	2.01	1.91	1.94	14721600
2002-09-23	1.91	1.95	1.88	1.91	12584000
2002-09-24	1.90	1.90	1.84	1.88	16008000
2002-09-25	1.90	1.99	1.90	1.98	18544000
2002-09-26	1.98	2.06	1.98	2.03	10323200
2002-09-27	2.02	2.05	1.98	1.98	7942400
2002-09-30	2.00	2.00	1.89	1.97	9128000
2002-10-01	1.95	2.01	1.91	1.98	8217600
2002-10-02	1.98	2.03	1.93	1.96	7416000
2002-10-03	1.96	2.01	1.92	2.00	6772800
2002-10-04	2.00	2.04	1.70	1.85	50633600
2002-10-07	1.84	1.86	1.70	1.70	15620800
2002-10-08	1.70	1.77	1.68	1.77	20806400
2002-10-09	1.76	1.76	1.69	1.73	9680000
2002-10-10	1.70	1.81	1.66	1.80	9708800
2002-10-11	1.86	2.02	1.86	1.95	18699200
2002-10-14	1.93	1.99	1.90	1.93	6617600
2002-10-15	1.96	2.09	1.95	2.06	8988800
2002-10-16	2.04	2.05	1.99	2.01	6193600
2002-10-17	2.04	2.08	2.04	2.06	6548800
2002-10-18	2.06	2.06	2.02	2.03	10675200
2002-10-21	2.03	2.06	2.00	2.05	6721600
2002-10-22	2.05	2.06	2.01	2.02	4772800
2002-10-23	2.03	2.08	2.01	2.08	5947200
2002-10-24	2.09	2.12	2.07	2.10	11580800
2002-10-25	2.10	2.17	2.08	2.16	8248000
2002-10-28	2.15	2.17	2.06	2.10	6836800
2002-10-29	2.09	2.16	2.04	2.15	5908800
2002-10-30	2.13	2.16	2.08	2.10	4105600
2002-10-31	2.10	2.16	2.07	2.12	4009600
2002-11-01	2.11	2.13	2.05	2.13	5854400
2002-11-04	2.14	2.16	2.11	2.11	5806400
2002-11-05	2.11	2.15	2.09	2.13	4384000
2002-11-06	2.12	2.15	2.08	2.10	9299200
2002-11-07	2.11	2.11	2.03	2.05	4065600
2002-11-08	2.06	2.11	2.01	2.02	5518400
2002-11-11	2.01	2.02	1.91	1.92	8534400
2002-11-12	1.93	1.97	1.92	1.95	9049600
2002-11-13	1.95	2.09	1.94	2.02	10592000
2002-11-14	2.03	2.08	2.02	2.07	3142400
2002-11-15	2.07	2.13	2.06	2.12	10001600
2002-11-18	2.13	2.16	2.09	2.10	9004800
2002-11-19	2.10	2.12	2.06	2.07	5814400
2002-11-20	2.06	2.06	2.03	2.04	8928000
2002-11-21	2.04	2.08	2.03	2.08	10294400
2002-11-22	2.09	2.15	2.07	2.13	12940800
2002-11-25	2.12	2.14	2.05	2.08	14137600
2002-11-26	2.08	2.11	2.06	2.06	6292800
2002-11-27	2.08	2.23	2.06	2.23	12096000
2002-11-29	2.23	2.27	2.21	2.23	4451200
2002-12-02	2.25	2.27	2.22	2.25	13624000
2002-12-03	2.24	2.29	2.22	2.26	10259200
2002-12-04	2.25	2.34	2.24	2.30	18201600
2002-12-05	2.35	2.38	2.29	2.36	17241600
2002-12-06	2.34	2.44	2.31	2.39	14433600
2002-12-09	2.36	2.38	2.33	2.34	13332800
2002-12-10	2.34	2.40	2.33	2.35	18164800
2002-12-11	2.34	2.39	2.33	2.37	14388800
2002-12-12	2.38	2.39	2.34	2.37	10628800
2002-12-13	2.34	2.37	2.33	2.36	16024000
2002-12-16	2.36	2.46	2.33	2.43	25444800
2002-12-17	2.43	2.45	2.39	2.40	18488000
2002-12-18	2.39	2.40	2.35	2.36	15619200
2002-12-19	2.36	2.46	2.34	2.40	25960000
2002-12-20	2.44	2.44	2.33	2.38	103280000
2002-12-23	2.38	2.45	2.38	2.44	20673600
2002-12-24	2.42	2.43	2.40	2.41	3768000
2002-12-26	2.39	2.44	2.37	2.40	5745600
2002-12-27	2.37	2.40	2.35	2.35	5809600
2002-12-30	2.34	2.37	2.29	2.34	7502400
2002-12-31	2.32	2.37	2.31	2.34	17609600
2003-01-02	2.34	2.43	2.29	2.42	22134400
2003-01-03	2.42	2.43	2.38	2.39	20576000
2003-01-06	2.39	2.42	2.35	2.35	25200000
2003-01-07	2.35	2.35	2.29	2.31	18598400
2003-01-08	2.30	2.31	2.24	2.24	15070400
2003-01-09	2.24	2.28	2.22	2.25	21521600
2003-01-10	2.23	2.26	2.20	2.24	11427200
2003-01-13	2.27	2.27	2.19	2.21	17324800
2003-01-14	2.22	2.26	2.20	2.25	8276800
2003-01-15	2.26	2.26	2.18	2.18	6665600
2003-01-16	2.18	2.23	2.15	2.18	4969600
2003-01-17	2.19	2.22	2.14	2.15	6121600
2003-01-21	2.16	2.17	2.08	2.12	18179200
2003-01-22	2.14	2.20	2.10	2.14	14110400
2003-01-23	2.16	2.17	2.10	2.15	6662400
2003-01-24	2.14	2.14	2.08	2.11	10435200
2003-01-27	2.09	2.13	2.05	2.06	10315200
2003-01-28	2.06	2.10	2.06	2.07	6054400
2003-01-29	2.07	2.14	2.02	2.11	9235200
2003-01-30	2.11	2.13	2.04	2.04	8001600
2003-01-31	2.03	2.11	2.02	2.07	5841600
2003-02-03	2.06	2.08	2.02	2.07	7702400
2003-02-04	2.05	2.06	2.01	2.04	5659200
2003-02-05	2.07	2.13	2.03	2.07	10043200
2003-02-06	2.06	2.08	2.00	2.02	6209600
2003-02-07	2.00	2.03	1.99	1.99	5576000
2003-02-10	2.00	2.02	1.96	2.00	5532800
2003-02-11	2.00	2.04	1.96	1.97	6755200
2003-02-12	1.97	1.98	1.94	1.96	5204800
2003-02-13	1.96	1.97	1.92	1.97	8009600
2003-02-14	1.97	2.00	1.94	1.98	7979200
2003-02-18	2.00	2.04	2.00	2.04	12025600
2003-02-19	2.00	2.04	1.99	2.02	6852800
2003-02-20	2.03	2.04	1.99	2.01	4811200
2003-02-21	2.02	2.05	1.98	2.05	6641600
2003-02-24	2.04	2.04	2.01	2.02	12321600
2003-02-25	2.01	2.03	1.95	2.03	9096000
2003-02-26	2.01	2.05	1.99	2.00	6326400
2003-02-27	1.98	2.07	1.96	2.04	8963200
2003-02-28	2.06	2.13	2.04	2.08	11182400
2003-03-03	2.08	2.09	2.00	2.01	7753600
2003-03-04	2.00	2.01	1.90	1.92	9796800
2003-03-05	1.90	1.91	1.81	1.87	23849600
2003-03-06	1.87	1.87	1.79	1.80	16488000
2003-03-07	1.82	1.82	1.76	1.80	15884800
2003-03-10	1.80	1.80	1.72	1.75	12089600
2003-03-11	1.74	1.78	1.74	1.74	12078400
2003-03-12	1.74	1.77	1.73	1.77	11552000
2003-03-13	1.80	1.85	1.78	1.84	15812800
2003-03-14	1.86	1.88	1.83	1.84	14286400
2003-03-17	1.84	1.92	1.77	1.91	18763200
2003-03-18	1.92	1.98	1.92	1.98	19497600
2003-03-19	1.98	2.00	1.89	1.91	17982400
2003-03-20	1.89	1.92	1.83	1.87	23430400
2003-03-21	1.88	1.93	1.84	1.92	14059200
2003-03-24	1.89	1.90	1.79	1.79	10499200
2003-03-25	1.80	1.87	1.77	1.86	15601600
2003-03-26	1.85	1.87	1.83	1.84	9443200
2003-03-27	1.83	1.88	1.83	1.85	7833600
2003-03-28	1.85	1.85	1.83	1.83	9316800
2003-03-31	1.82	1.82	1.75	1.76	8881600
2003-04-01	1.76	1.79	1.74	1.77	9649600
2003-04-02	1.79	1.88	1.79	1.86	7867200
2003-04-03	1.88	2.04	1.88	2.00	26614400
2003-04-04	2.01	2.04	2.00	2.03	12105600
2003-04-07	2.04	2.14	2.03	2.06	17073600
2003-04-08	2.09	2.09	1.99	2.00	16646400
2003-04-09	1.99	2.04	1.96	1.98	8537600
2003-04-10	1.96	2.05	1.94	2.05	13187200
2003-04-11	2.03	2.09	2.02	2.06	23900800
2003-04-14	2.08	2.15	2.06	2.15	11137600
2003-04-15	2.15	2.17	2.12	2.13	11564800
2003-04-16	2.16	2.16	2.07	2.08	9160000
2003-04-17	2.08	2.18	2.06	2.14	17366400
2003-04-21	2.14	2.16	2.11	2.14	9627200
2003-04-22	2.14	2.20	2.10	2.18	7612800
2003-04-23	2.20	2.20	2.12	2.15	8433600
2003-04-24	2.13	2.15	2.10	2.12	8603200
2003-04-25	2.12	2.12	2.06	2.09	7075200
2003-04-28	2.09	2.20	2.09	2.17	11299200
2003-04-29	2.18	2.18	2.11	2.15	8632000
2003-04-30	2.14	2.18	2.09	2.16	9627200
2003-05-01	2.14	2.14	2.06	2.11	10468800
2003-05-02	2.11	2.19	2.10	2.14	12536000
2003-05-05	2.14	2.23	2.13	2.20	13252800
2003-05-06	2.19	2.25	2.18	2.22	11616000
2003-05-07	2.20	2.20	2.14	2.16	12534400
2003-05-08	2.14	2.18	2.12	2.13	6964800
2003-05-09	2.11	2.19	2.10	2.18	6652800
2003-05-12	2.19	2.26	2.15	2.25	5849600
2003-05-13	2.24	2.24	2.16	2.19	9481600
2003-05-14	2.18	2.21	2.15	2.16	9985600
2003-05-15	2.16	2.19	2.15	2.19	5595200
2003-05-16	2.19	2.19	2.14	2.14	10238400
2003-05-19	2.14	2.15	2.07	2.07	8465600
2003-05-20	2.08	2.09	2.00	2.02	10798400
2003-05-21	2.03	2.03	1.94	1.98	25835200
2003-05-22	1.98	2.02	1.95	1.98	16152000
2003-05-23	1.98	2.00	1.94	1.99	11027200
2003-05-27	2.03	2.05	1.97	2.02	8744000
2003-05-28	2.03	2.08	2.02	2.06	17262400
2003-05-29	2.06	2.09	2.00	2.04	17697600
2003-05-30	2.04	2.11	2.03	2.09	14590400
2003-06-02	2.09	2.22	2.09	2.14	17036800
2003-06-03	2.14	2.15	2.12	2.15	9977600
2003-06-04	2.16	2.19	2.13	2.17	15001600
2003-06-05	2.16	2.17	2.12	2.15	11137600
2003-06-06	2.16	2.20	2.12	2.12	9150400
2003-06-09	2.11	2.13	2.07	2.07	8945600
2003-06-10	2.07	2.15	2.07	2.15	8707200
2003-06-11	2.15	2.20	2.11	2.20	9209600
2003-06-12	2.20	2.23	2.19	2.22	10750400
2003-06-13	2.22	2.24	2.15	2.18	9224000
2003-06-16	2.18	2.29	2.18	2.28	10232000
2003-06-17	2.30	2.32	2.25	2.29	10732800
2003-06-18	2.28	2.28	2.22	2.24	5596800
2003-06-19	2.24	2.25	2.17	2.19	4739200
2003-06-20	2.20	2.22	2.17	2.20	4777600
2003-06-23	2.18	2.19	2.16	2.18	3641600
2003-06-24	2.19	2.23	2.17	2.18	7336000
2003-06-25	2.17	2.22	2.15	2.18	7324800
2003-06-26	2.15	2.17	2.12	2.16	13193600
2003-06-27	2.14	2.19	2.12	2.14	7416000
2003-06-30	2.12	2.16	2.12	2.12	5345600
2003-07-01	2.12	2.16	2.06	2.14	10955200
2003-07-02	2.15	2.26	2.12	2.23	19339200
2003-07-03	2.21	2.24	2.17	2.19	8560000
2003-07-07	2.19	2.25	2.18	2.24	8420800
2003-07-08	2.24	2.27	2.20	2.25	7291200
2003-07-09	2.24	2.26	2.21	2.22	5144000
2003-07-10	2.23	2.23	2.18	2.21	4752000
2003-07-11	2.20	2.26	2.16	2.22	17696000
2003-07-14	2.22	2.31	2.21	2.23	7884800
2003-07-15	2.24	2.28	2.18	2.19	10654400
2003-07-16	2.20	2.20	2.14	2.16	7187200
2003-07-17	2.16	2.16	2.11	2.13	9030400
2003-07-18	2.15	2.19	2.10	2.17	8132800
2003-07-21	2.15	2.16	2.10	2.16	11755200
2003-07-22	2.17	2.22	2.16	2.19	11996800
2003-07-23	2.19	2.20	2.13	2.17	6364800
2003-07-24	2.19	2.21	2.13	2.14	5084800
2003-07-25	2.13	2.27	2.13	2.27	13689600
2003-07-28	2.27	2.34	2.26	2.31	12907200
2003-07-29	2.33	2.37	2.29	2.35	9968000
2003-07-30	2.34	2.34	2.30	2.33	6129600
2003-07-31	2.34	2.42	2.34	2.37	11576000
2003-08-01	2.36	2.38	2.30	2.37	7803200
2003-08-04	2.37	2.39	2.32	2.36	7521600
2003-08-05	2.36	2.37	2.32	2.33	8193600
2003-08-06	2.32	2.38	2.31	2.32	5595200
2003-08-07	2.33	2.35	2.29	2.35	5707200
2003-08-08	2.33	2.38	2.33	2.35	5048000
2003-08-11	2.34	2.41	2.33	2.37	6648000
2003-08-12	2.36	2.40	2.34	2.40	5368000
2003-08-13	2.38	2.41	2.34	2.39	4790400
2003-08-14	2.39	2.41	2.36	2.37	4923200
2003-08-15	2.37	2.39	2.36	2.38	2718400
2003-08-18	2.38	2.43	2.38	2.42	7131200
2003-08-19	2.40	2.46	2.40	2.46	8070400
2003-08-20	2.45	2.45	2.41	2.44	3568000
2003-08-21	2.45	2.50	2.44	2.49	11171200
2003-08-22	2.51	2.51	2.42	2.44	5657600
2003-08-25	2.44	2.49	2.41	2.48	5011200
2003-08-26	2.47	2.47	2.38	2.46	8188800
2003-08-27	2.45	2.47	2.42	2.46	3561600
2003-08-28	2.47	2.50	2.46	2.50	4276800
2003-08-29	2.50	2.53	2.49	2.53	5102400
2003-09-02	2.54	2.59	2.50	2.59	6425600
2003-09-03	2.58	2.62	2.55	2.62	8414400
2003-09-04	2.61	2.62	2.58	2.59	4521600
2003-09-05	2.60	2.61	2.53	2.56	5009600
2003-09-08	2.55	2.62	2.52	2.58	6225600
2003-09-09	2.57	2.59	2.53	2.53	3638400
2003-09-10	2.52	2.54	2.50	2.50	4566400
2003-09-11	2.48	2.54	2.48	2.54	6262400
2003-09-12	2.51	2.53	2.46	2.49	5505600
2003-09-15	2.50	2.54	2.49	2.53	6467200
2003-09-16	2.53	2.65	2.53	2.64	14972800
2003-09-17	2.61	2.72	2.61	2.72	15129600
2003-09-18	2.71	2.73	2.67	2.71	10308800
2003-09-19	2.72	2.72	2.61	2.66	15836800
2003-09-22	2.63	2.65	2.57	2.60	5747200
2003-09-23	2.59	2.67	2.59	2.65	4014400
2003-09-24	2.63	2.64	2.55	2.58	8427200
2003-09-25	2.58	2.58	2.45	2.46	12216000
2003-09-26	2.44	2.45	2.37	2.39	13588800
2003-09-29	2.41	2.42	2.38	2.41	11169600
2003-09-30	2.41	2.42	2.30	2.36	12628800
2003-10-01	2.35	2.42	2.35	2.39	10688000
2003-10-02	2.39	2.46	2.38	2.41	11185600
2003-10-03	2.44	2.58	2.43	2.58	18252800
2003-10-06	2.57	2.66	2.57	2.66	11256000
2003-10-07	2.64	2.70	2.60	2.69	16214400
2003-10-08	2.69	2.69	2.62	2.66	14176000
2003-10-09	2.69	2.72	2.61	2.68	13963200
2003-10-10	2.71	2.73	2.63	2.68	16115200
2003-10-13	2.68	2.80	2.66	2.80	19339200
2003-10-14	2.79	2.85	2.79	2.84	13795200
2003-10-15	2.88	2.88	2.79	2.84	12667200
2003-10-16	2.82	2.87	2.81	2.83	12726400
2003-10-17	2.84	2.84	2.69	2.71	16019200
2003-10-20	2.72	2.76	2.71	2.76	15612800
2003-10-21	2.75	2.78	2.74	2.78	9408000
2003-10-22	2.75	2.79	2.68	2.78	10236800
2003-10-23	2.78	2.82	2.75	2.79	7046400
2003-10-24	2.79	2.81	2.75	2.80	6051200
2003-10-27	2.80	2.81	2.78	2.80	6996800
2003-10-28	2.81	2.83	2.78	2.82	6553600
2003-10-29	2.83	2.83	2.78	2.82	6088000
2003-10-30	2.82	2.83	2.76	2.77	7593600
2003-10-31	2.76	2.80	2.72	2.78	8944000
2003-11-03	2.79	2.82	2.78	2.81	5508800
2003-11-04	2.80	2.82	2.76	2.79	5976000
2003-11-05	2.81	2.84	2.80	2.84	13940800
2003-11-06	2.82	2.86	2.80	2.83	11225600
2003-11-07	2.84	2.89	2.83	2.87	7955200
2003-11-10	2.89	2.91	2.87	2.88	10897600
2003-11-11	2.87	2.91	2.86	2.89	5180800
2003-11-12	2.90	3.00	2.88	2.99	10124800
2003-11-13	3.00	3.05	2.96	2.99	6825600
2003-11-14	2.98	3.01	2.92	2.92	8129600
2003-11-17	2.92	2.94	2.88	2.94	7054400
2003-11-18	2.94	2.96	2.90	2.90	6371200
2003-11-19	2.93	2.93	2.87	2.92	12963200
2003-11-20	2.88	2.97	2.86	2.94	8833600
2003-11-21	2.93	2.97	2.89	2.94	4441600
2003-11-24	2.96	3.07	2.96	3.05	13721600
2003-11-25	3.06	3.10	3.00	3.07	9976000
2003-11-26	3.09	3.14	3.05	3.12	8441600
2003-11-28	3.12	3.13	3.10	3.11	3611200
2003-12-01	3.11	3.17	3.09	3.16	9004800
2003-12-02	3.14	3.14	3.12	3.12	10827200
2003-12-03	3.13	3.14	3.06	3.07	9644800
2003-12-04	3.07	3.07	2.92	3.00	11539200
2003-12-05	2.99	3.00	2.86	2.91	9446400
2003-12-08	2.91	3.01	2.90	3.00	5696000
2003-12-09	2.99	3.08	2.98	2.99	10625600
2003-12-10	3.01	3.04	2.98	3.04	10345600
2003-12-11	3.04	3.19	3.02	3.12	10278400
2003-12-12	3.12	3.12	3.04	3.08	7275200
2003-12-15	3.11	3.14	3.01	3.03	11499200
2003-12-16	3.00	3.04	2.94	3.04	8840000
2003-12-17	3.04	3.04	2.96	2.98	8000000
2003-12-18	3.00	3.06	3.00	3.05	4683200
2003-12-19	3.06	3.08	2.95	2.97	12484800
2003-12-22	2.96	3.01	2.94	3.00	8904000
2003-12-23	3.01	3.01	2.97	3.00	6134400
2003-12-24	2.97	3.03	2.95	3.03	3712000
2003-12-26	3.03	3.06	3.02	3.04	2131200
2003-12-29	3.04	3.11	3.03	3.10	6225600
2003-12-30	3.10	3.11	3.04	3.09	3926400
2003-12-31	3.10	3.13	3.06	3.11	7948800
2004-01-02	3.14	3.17	3.08	3.12	9224000
2004-01-05	3.11	3.13	3.06	3.10	4718400
2004-01-06	3.09	3.16	3.08	3.15	10518400
2004-01-07	3.14	3.19	3.13	3.18	8664000
2004-01-08	3.18	3.18	3.14	3.16	5201600
2004-01-09	3.11	3.18	3.08	3.08	6113600
2004-01-12	3.08	3.09	3.03	3.07	6822400
2004-01-13	3.08	3.14	3.05	3.13	7222400
2004-01-14	3.14	3.19	3.13	3.16	5009600
2004-01-15	3.17	3.21	3.12	3.15	6009600
2004-01-16	3.18	3.24	3.16	3.19	6366400
2004-01-20	3.13	3.25	3.13	3.18	8953600
2004-01-21	3.18	3.26	3.16	3.22	5651200
2004-01-22	3.21	3.25	3.18	3.18	4083200
2004-01-23	3.18	3.23	3.15	3.18	3009600
2004-01-26	3.20	3.21	3.11	3.16	5524800
2004-01-27	3.16	3.18	3.11	3.12	5457600
2004-01-28	3.10	3.14	3.03	3.03	6889600
2004-01-29	3.05	3.07	2.98	3.02	7595200
2004-01-30	3.02	3.03	2.98	2.99	7545600
2004-02-02	3.00	3.11	2.94	3.01	7030400
2004-02-03	2.99	3.06	2.96	3.05	4451200
2004-02-04	3.01	3.05	2.99	3.03	7561600
2004-02-05	3.02	3.09	2.99	3.00	6142400
2004-02-06	3.01	3.11	3.00	3.10	9820800
2004-02-09	3.10	3.15	3.07	3.07	5156800
2004-02-10	3.09	3.11	3.06	3.11	6432000
2004-02-11	3.09	3.12	3.08	3.12	5857600
2004-02-12	3.10	3.13	3.08	3.11	4179200
2004-02-13	3.09	3.13	3.06	3.06	6539200
2004-02-17	3.07	3.16	3.07	3.13	3985600
2004-02-18	3.12	3.12	3.05	3.08	4808000
2004-02-19	3.08	3.14	3.05	3.05	6152000
2004-02-20	3.05	3.07	3.00	3.03	8873600
2004-02-23	3.02	3.03	2.96	3.00	9273600
2004-02-24	3.03	3.07	2.99	3.03	7268800
2004-02-25	3.01	3.03	2.99	3.02	6473600
2004-02-26	3.06	3.07	3.02	3.06	5491200
2004-02-27	3.02	3.08	3.00	3.03	6184000
2004-03-01	3.04	3.06	3.02	3.05	4336000
2004-03-02	3.04	3.07	3.01	3.03	4985600
2004-03-03	3.02	3.06	2.99	3.01	11027200
2004-03-04	2.99	3.01	2.95	2.98	9968000
2004-03-05	2.95	3.07	2.95	3.03	7435200
2004-03-08	3.03	3.05	2.99	3.01	5481600
2004-03-09	2.99	3.01	2.97	2.97	9942400
2004-03-10	2.95	2.96	2.86	2.86	10059200
2004-03-11	2.85	2.86	2.78	2.80	16664000
2004-03-12	2.80	2.82	2.74	2.79	16995200
2004-03-15	2.80	2.96	2.78	2.95	21272000
2004-03-16	2.96	3.02	2.95	2.99	13817600
2004-03-17	3.00	3.05	2.98	3.05	8614400
2004-03-18	3.03	3.06	2.98	3.01	6764800
2004-03-19	3.02	3.03	2.98	2.99	4505600
2004-03-22	2.98	3.00	2.94	2.98	6475200
2004-03-23	2.99	3.02	2.95	2.98	7700800
2004-03-24	2.98	3.04	2.95	3.00	7944000
2004-03-25	3.02	3.13	3.02	3.13	9321600
2004-03-26	3.13	3.15	3.08	3.11	9649600
2004-03-29	3.12	3.21	3.11	3.19	8326400
2004-03-30	3.18	3.24	3.17	3.23	5424000
2004-03-31	3.35	3.39	3.27	3.36	14505600
2004-04-01	3.36	3.37	3.24	3.27	12132800
2004-04-02	3.30	3.34	3.20	3.31	14724800
2004-04-05	3.33	3.40	3.33	3.40	6496000
2004-04-06	3.39	3.41	3.36	3.38	7048000
2004-04-07	3.37	3.41	3.37	3.39	8560000
2004-04-08	3.40	3.42	3.37	3.39	5580800
2004-04-12	3.38	3.44	3.38	3.42	4284800
2004-04-13	3.46	3.55	3.43	3.45	12606400
2004-04-14	3.43	3.49	3.41	3.46	7208000
2004-04-15	3.47	3.47	3.36	3.39	8900800
2004-04-16	3.38	3.47	3.36	3.45	8707200
2004-04-19	3.44	3.49	3.40	3.49	4046400
2004-04-20	3.50	3.56	3.46	3.47	7852800
2004-04-21	3.48	3.48	3.37	3.44	8329600
2004-04-22	3.42	3.54	3.41	3.52	9129600
2004-04-23	3.48	3.50	3.44	3.47	5369600
2004-04-26	3.45	3.50	3.43	3.44	6385600
2004-04-27	3.46	3.53	3.45	3.51	8580800
2004-04-28	3.52	3.56	3.45	3.49	7193600
2004-04-29	3.50	3.55	3.43	3.46	8627200
2004-04-30	3.47	3.50	3.42	3.43	6780800
2004-05-03	3.43	3.48	3.38	3.40	8392000
2004-05-04	3.39	3.43	3.34	3.38	8584000
2004-05-05	3.40	3.42	3.34	3.39	7132800
2004-05-06	3.36	3.37	3.28	3.32	9086400
2004-05-07	3.31	3.33	3.21	3.22	7395200
2004-05-10	3.21	3.23	3.16	3.21	8419200
2004-05-11	3.20	3.24	3.17	3.20	10238400
2004-05-12	3.18	3.26	3.16	3.25	11406400
2004-05-13	3.26	3.26	3.16	3.18	9008000
2004-05-14	3.15	3.19	3.13	3.13	9747200
2004-05-17	3.14	3.16	3.07	3.11	7598400
2004-05-18	3.16	3.18	3.10	3.11	7315200
2004-05-19	3.12	3.14	3.03	3.04	13780800
2004-05-20	3.05	3.08	3.03	3.06	7556800
2004-05-21	3.07	3.09	3.04	3.09	6257600
2004-05-24	3.11	3.15	3.07	3.09	8667200
2004-05-25	3.10	3.20	3.08	3.20	10926400
2004-05-26	3.18	3.20	3.12	3.14	6512000
2004-05-27	3.18	3.30	3.18	3.21	15577600
2004-05-28	3.22	3.26	3.21	3.24	9220800
2004-06-01	3.24	3.35	3.21	3.31	10758400
2004-06-02	3.33	3.37	3.30	3.36	9417600
2004-06-03	3.36	3.42	3.33	3.33	9960000
2004-06-04	3.36	3.38	3.30	3.30	7414400
2004-06-07	3.32	3.42	3.31	3.42	5971200
2004-06-08	3.42	3.42	3.38	3.41	5401600
2004-06-09	3.40	3.42	3.29	3.32	8939200
2004-06-10	3.31	3.38	3.31	3.38	4313600
2004-06-14	3.37	3.39	3.31	3.33	4537600
2004-06-15	3.36	3.44	3.36	3.41	9286400
2004-06-16	3.42	3.42	3.37	3.42	5027200
2004-06-17	3.41	3.44	3.37	3.42	5097600
2004-06-18	3.40	3.47	3.40	3.44	8116800
2004-06-21	3.43	3.46	3.41	3.42	6363200
2004-06-22	3.40	3.43	3.31	3.41	8881600
2004-06-23	3.39	3.48	3.37	3.48	7622400
2004-06-24	3.48	3.52	3.45	3.46	4777600
2004-06-25	3.46	3.50	3.43	3.45	9540800
2004-06-28	3.49	3.53	3.46	3.49	4808000
2004-06-29	3.51	3.51	3.46	3.49	6804800
2004-06-30	3.47	3.55	3.46	3.55	6772800
2004-07-01	3.54	3.56	3.45	3.48	8724800
2004-07-02	3.51	3.52	3.46	3.47	4528000
2004-07-06	3.48	3.50	3.43	3.43	5948800
2004-07-07	3.43	3.52	3.40	3.42	13011200
2004-07-08	3.42	3.42	3.34	3.37	5796800
2004-07-09	3.38	3.45	3.34	3.42	5692800
2004-07-12	3.43	3.47	3.37	3.40	5803200
2004-07-13	3.50	3.77	3.50	3.73	49729600
2004-07-14	3.68	3.79	3.68	3.78	20043200
2004-07-15	3.81	3.84	3.75	3.82	14051200
2004-07-16	3.82	3.84	3.78	3.80	15284800
2004-07-19	3.81	3.86	3.79	3.83	9992000
2004-07-20	3.84	3.89	3.80	3.85	13272000
2004-07-21	3.86	3.89	3.75	3.75	9254400
2004-07-22	3.75	3.77	3.67	3.71	11032000
2004-07-23	3.69	3.72	3.64	3.69	8332800
2004-07-26	3.70	3.74	3.62	3.65	7571200
2004-07-27	3.66	3.89	3.66	3.88	17656000
2004-07-28	3.88	3.88	3.77	3.85	12121600
2004-07-29	3.86	3.98	3.86	3.96	17718400
2004-07-30	3.96	3.97	3.88	3.90	8374400
2004-08-02	3.91	3.91	3.80	3.87	8494400
2004-08-03	3.88	3.88	3.79	3.82	7784000
2004-08-04	3.83	3.91	3.82	3.87	11430400
2004-08-05	3.88	3.88	3.79	3.79	7403200
2004-08-06	3.78	3.78	3.66	3.66	11001600
2004-08-09	3.68	3.76	3.66	3.74	11555200
2004-08-10	3.75	3.86	3.75	3.86	11702400
2004-08-11	3.84	3.90	3.80	3.88	13059200
2004-08-12	3.86	3.91	3.70	3.71	11713600
2004-08-13	3.71	3.76	3.69	3.71	6073600
2004-08-16	3.71	3.82	3.71	3.80	10808000
2004-08-17	3.77	3.92	3.76	3.83	14504000
2004-08-18	3.84	3.84	3.78	3.82	12230400
2004-08-19	3.80	3.80	3.74	3.75	11328000
2004-08-20	3.76	3.88	3.72	3.87	11782400
2004-08-23	3.88	3.88	3.80	3.85	6211200
2004-08-24	3.87	3.90	3.85	3.88	10036800
2004-08-25	3.91	3.91	3.87	3.87	15449600
2004-08-26	3.89	3.89	3.82	3.84	6812800
2004-08-27	3.85	3.86	3.83	3.85	5676800
2004-08-30	3.83	3.88	3.83	3.86	4552000
2004-08-31	3.90	3.95	3.85	3.92	17139200
2004-09-01	3.90	3.95	3.90	3.94	7902400
2004-09-02	3.95	4.02	3.93	3.99	11814400
2004-09-03	3.98	4.03	3.93	3.94	7923200
2004-09-07	3.90	3.92	3.78	3.80	22844800
2004-09-08	3.80	3.83	3.75	3.77	15368000
2004-09-09	3.67	3.83	3.67	3.69	16470400
2004-09-10	3.68	3.70	3.66	3.69	9595200
2004-09-13	3.70	3.75	3.68	3.72	7603200
2004-09-14	3.73	3.74	3.65	3.65	11641600
2004-09-15	3.62	3.70	3.58	3.67	13835200
2004-09-16	3.69	3.78	3.67	3.68	7336000
2004-09-17	3.69	3.73	3.68	3.69	7353600
2004-09-20	3.69	3.70	3.61	3.63	7126400
2004-09-21	3.65	3.66	3.61	3.62	7200000
2004-09-22	3.62	3.62	3.55	3.59	8729600
2004-09-23	3.57	3.62	3.54	3.59	10940800
2004-09-24	3.61	3.61	3.51	3.57	13337600
2004-09-27	3.56	3.56	3.48	3.51	8470400
2004-09-28	3.50	3.59	3.49	3.58	11523200
2004-09-29	3.58	3.61	3.54	3.57	9734400
2004-09-30	3.57	3.62	3.55	3.60	7540800
2004-10-01	3.65	3.65	3.54	3.56	12667200
2004-10-04	3.55	3.69	3.55	3.60	7932800
2004-10-05	3.64	3.76	3.62	3.66	19225600
2004-10-06	3.67	3.70	3.63	3.70	10472000
2004-10-07	3.71	3.75	3.68	3.68	8712000
2004-10-08	3.69	3.70	3.60	3.62	9620800
2004-10-11	3.59	3.64	3.58	3.62	5820800
2004-10-12	3.36	3.45	3.21	3.23	69932800
2004-10-13	3.34	3.36	3.27	3.34	36944000
2004-10-14	3.35	3.35	3.20	3.29	23712000
2004-10-15	3.31	3.36	3.28	3.29	14761600
2004-10-18	3.41	3.46	3.24	3.46	18160000
2004-10-19	3.47	3.49	3.43	3.48	14512000
2004-10-20	3.47	3.50	3.46	3.49	13385600
2004-10-21	3.46	3.47	3.35	3.42	39705600
2004-10-22	3.41	3.45	3.39	3.40	9172800
2004-10-25	3.40	3.45	3.36	3.44	7910400
2004-10-26	3.44	3.47	3.40	3.44	6219200
2004-10-27	3.45	3.48	3.34	3.40	18304000
2004-10-28	3.39	3.46	3.37	3.46	8817600
2004-10-29	3.45	3.48	3.40	3.45	7312000
2004-11-01	3.47	3.51	3.41	3.50	8977600
2004-11-02	3.49	3.56	3.49	3.52	13859200
2004-11-03	3.55	3.58	3.52	3.57	9979200
2004-11-04	3.57	3.67	3.54	3.64	12092800
2004-11-05	3.67	3.69	3.58	3.60	9723200
2004-11-08	3.59	3.64	3.58	3.62	4796800
2004-11-09	3.63	3.67	3.59	3.64	5993600
2004-11-10	3.63	3.71	3.63	3.70	10504000
2004-11-11	3.70	3.78	3.68	3.77	18428800
2004-11-12	3.77	3.82	3.75	3.81	12134400
2004-11-15	3.80	3.84	3.78	3.82	6824000
2004-11-16	3.82	3.83	3.75	3.79	7644800
2004-11-17	3.78	3.87	3.78	3.83	10312000
2004-11-18	3.83	3.86	3.78	3.84	6864000
2004-11-19	3.87	3.87	3.75	3.77	8264000
2004-11-22	3.76	3.84	3.75	3.82	7462400
2004-11-23	3.84	3.88	3.76	3.88	7892800
2004-11-24	3.89	3.94	3.86	3.90	6084800
2004-11-26	3.86	3.91	3.85	3.90	1524800
2004-11-29	3.87	3.90	3.82	3.84	6521600
2004-11-30	3.84	3.87	3.81	3.82	8683200
2004-12-01	3.83	3.94	3.83	3.93	9560000
2004-12-02	3.91	4.00	3.88	3.96	11720000
2004-12-03	3.94	4.01	3.91	3.95	8804800
2004-12-06	3.85	3.92	3.78	3.86	12473600
2004-12-07	3.86	3.89	3.79	3.83	6868800
2004-12-08	3.86	3.89	3.83	3.86	5155200
2004-12-09	3.84	3.93	3.80	3.90	9612800
2004-12-10	3.84	3.93	3.81	3.84	5840000
2004-12-13	3.87	3.87	3.81	3.86	4800000
2004-12-14	3.84	3.95	3.84	3.93	5558400
2004-12-15	3.92	3.95	3.87	3.90	4585600
2004-12-16	3.91	3.94	3.86	3.89	6020800
2004-12-17	3.92	3.93	3.86	3.86	7902400
2004-12-20	3.88	3.89	3.79	3.82	7092800
2004-12-21	3.83	3.86	3.81	3.85	5368000
2004-12-22	3.88	3.90	3.86	3.87	5996800
2004-12-23	3.86	3.86	3.82	3.83	3184000
2004-12-27	3.81	3.86	3.77	3.82	4563200
2004-12-28	3.84	3.91	3.82	3.91	6027200
2004-12-29	3.89	3.90	3.82	3.85	6801600
2004-12-30	3.86	3.89	3.83	3.86	2561600
2004-12-31	3.84	3.88	3.82	3.85	3088000
2005-01-03	3.87	3.88	3.75	3.80	10368000
2005-01-04	3.82	3.86	3.69	3.69	9782400
2005-01-05	3.72	3.73	3.66	3.70	11470400
2005-01-06	3.72	3.80	3.70	3.76	11499200
2005-01-07	3.81	3.84	3.77	3.82	8448000
2005-01-10	3.81	3.82	3.74	3.76	7009600
2005-01-11	3.74	3.77	3.71	3.77	7076800
2005-01-12	3.75	3.75	3.70	3.72	7419200
2005-01-13	3.71	3.77	3.69	3.73	10243200
2005-01-14	3.72	3.79	3.72	3.78	5960000
2005-01-18	3.79	3.90	3.76	3.90	11416000
2005-01-19	3.95	3.98	3.66	3.70	26529600
2005-01-20	3.73	3.78	3.67	3.71	9779200
2005-01-21	3.71	3.76	3.70	3.74	12345600
2005-01-24	3.73	3.83	3.73	3.75	12771200
2005-01-25	3.76	3.76	3.70	3.74	6056000
2005-01-26	3.76	3.76	3.70	3.75	4964800
2005-01-27	3.74	3.80	3.72	3.79	6819200
2005-01-28	3.78	3.80	3.70	3.75	5736000
2005-01-31	3.78	3.79	3.72	3.76	4774400
2005-02-01	3.74	3.83	3.70	3.81	6796800
2005-02-02	3.83	3.83	3.77	3.81	7020800
2005-02-03	3.83	3.86	3.79	3.84	8676800
2005-02-04	3.82	3.85	3.78	3.84	5356800
2005-02-07	3.85	3.85	3.76	3.80	5953600
2005-02-08	3.79	3.82	3.75	3.82	5452800
2005-02-09	3.81	3.82	3.69	3.73	9238400
2005-02-10	3.73	3.77	3.66	3.73	8060800
2005-02-11	3.73	3.80	3.68	3.79	4323200
2005-02-14	3.78	3.78	3.70	3.72	5256000
2005-02-15	3.72	3.73	3.66	3.67	7401600
2005-02-16	3.67	3.74	3.65	3.73	8875200
2005-02-17	3.71	3.73	3.63	3.66	6785600
2005-02-18	3.65	3.69	3.59	3.60	7200000
2005-02-22	3.59	3.61	3.49	3.53	14686400
2005-02-23	3.54	3.57	3.51	3.52	7184000
2005-02-24	3.53	3.62	3.48	3.60	8900800
2005-02-25	3.61	3.69	3.58	3.67	6675200
2005-02-28	3.69	3.70	3.61	3.65	7531200
2005-03-01	3.66	3.68	3.59	3.60	10656000
2005-03-02	3.58	3.65	3.57	3.64	10793600
2005-03-03	3.65	3.67	3.58	3.61	10497600
2005-03-04	3.63	3.70	3.62	3.62	5204800
2005-03-07	3.62	3.71	3.62	3.67	4699200
2005-03-08	3.66	3.74	3.65	3.73	8380800
2005-03-09	3.73	3.73	3.66	3.67	5494400
2005-03-10	3.66	3.68	3.59	3.65	4083200
2005-03-11	3.64	3.69	3.57	3.61	4294400
2005-03-14	3.62	3.63	3.54	3.58	5174400
2005-03-15	3.60	3.61	3.56	3.58	4360000
2005-03-16	3.56	3.59	3.51	3.57	6046400
2005-03-17	3.55	3.58	3.52	3.54	7420800
2005-03-18	3.53	3.57	3.50	3.54	15552000
2005-03-21	3.56	3.59	3.52	3.58	10406400
2005-03-22	3.56	3.63	3.56	3.57	5337600
2005-03-23	3.59	3.62	3.54	3.55	7531200
2005-03-24	3.56	3.56	3.50	3.52	5577600
2005-03-28	3.53	3.55	3.49	3.49	15681600
2005-03-29	3.49	3.51	3.46	3.47	11355200
2005-03-30	3.46	3.50	3.45	3.49	10899200
2005-03-31	3.48	3.50	3.44	3.46	10489600
2005-04-01	3.46	3.50	3.38	3.46	31836800
2005-04-04	3.46	3.52	3.41	3.44	14184000
2005-04-05	3.43	3.58	3.43	3.53	12761600
2005-04-06	3.53	3.55	3.48	3.52	9777600
2005-04-07	3.53	3.54	3.47	3.54	10080000
2005-04-08	3.53	3.59	3.46	3.46	7774400
2005-04-11	3.46	3.47	3.40	3.44	10676800
2005-04-12	3.43	3.45	3.39	3.43	9851200
2005-04-13	3.36	3.38	3.26	3.32	39377600
2005-04-14	3.30	3.33	3.26	3.27	16054400
2005-04-15	3.25	3.27	3.19	3.20	11256000
2005-04-18	3.20	3.33	3.20	3.30	13379200
2005-04-19	3.33	3.33	3.26	3.28	20156800
2005-04-20	3.29	3.30	3.25	3.28	10443200
2005-04-21	3.31	3.37	3.30	3.33	17020800
2005-04-22	3.33	3.34	3.26	3.32	25712000
2005-04-25	3.33	3.39	3.33	3.38	10566400
2005-04-26	3.38	3.41	3.35	3.35	12945600
2005-04-27	3.36	3.40	3.26	3.36	11739200
2005-04-28	3.35	3.37	3.28	3.31	10252800
2005-04-29	3.32	3.35	3.25	3.35	11060800
2005-05-02	3.37	3.41	3.35	3.39	6155200
2005-05-03	3.40	3.40	3.35	3.39	7438400
2005-05-04	3.40	3.43	3.37	3.43	10441600
2005-05-05	3.41	3.44	3.36	3.39	7996800
2005-05-06	3.42	3.43	3.35	3.39	7708800
2005-05-09	3.38	3.42	3.34	3.42	6824000
2005-05-10	3.40	3.43	3.36	3.42	9286400
2005-05-11	3.43	3.47	3.38	3.47	7033600
2005-05-12	3.48	3.48	3.30	3.34	14820800
2005-05-13	3.34	3.36	3.28	3.31	9806400
2005-05-16	3.33	3.39	3.32	3.38	4777600
2005-05-17	3.38	3.42	3.35	3.41	5430400
2005-05-18	3.42	3.48	3.38	3.48	10398400
2005-05-19	3.48	3.55	3.48	3.53	7520000
2005-05-20	3.52	3.54	3.47	3.52	6593600
2005-05-23	3.57	3.59	3.54	3.58	10254400
2005-05-24	3.60	3.60	3.50	3.53	6019200
2005-05-25	3.57	3.57	3.47	3.53	6073600
2005-05-26	3.55	3.56	3.50	3.55	11534400
2005-05-27	3.55	3.60	3.54	3.58	5948800
2005-05-31	3.60	3.63	3.52	3.63	26369600
2005-06-01	3.61	3.72	3.57	3.70	11668800
2005-06-02	3.68	3.72	3.67	3.71	5875200
2005-06-03	3.73	3.73	3.66	3.68	6920000
2005-06-06	3.60	3.67	3.58	3.67	10616000
2005-06-07	3.68	3.79	3.66	3.74	10899200
2005-06-08	3.75	3.76	3.64	3.65	9233600
2005-06-09	3.66	3.68	3.63	3.68	13768000
2005-06-10	3.69	3.74	3.66	3.69	10832000
2005-06-13	3.69	3.76	3.68	3.76	13385600
2005-06-14	3.78	3.83	3.78	3.80	10612800
2005-06-15	3.81	3.90	3.77	3.90	15804800
2005-06-16	3.90	3.95	3.86	3.92	7422400
2005-06-17	3.95	3.97	3.88	3.88	13444800
2005-06-20	3.87	3.93	3.85	3.92	6057600
2005-06-21	3.92	3.93	3.87	3.89	7980800
2005-06-22	3.89	3.89	3.80	3.83	14825600
2005-06-23	3.84	3.84	3.74	3.75	10296000
2005-06-24	3.75	3.77	3.64	3.69	10640000
2005-06-27	3.69	3.74	3.66	3.71	7347200
2005-06-28	3.71	3.79	3.71	3.77	6243200
2005-06-29	3.77	3.78	3.73	3.77	4193600
2005-06-30	3.78	3.86	3.78	3.83	14360000
2005-07-01	3.82	3.86	3.80	3.84	7963200
2005-07-05	3.85	3.92	3.80	3.91	10630400
2005-07-06	3.80	3.80	3.72	3.77	14252800
2005-07-07	3.72	3.82	3.72	3.80	9740800
2005-07-08	3.79	3.93	3.76	3.90	9379200
2005-07-11	3.91	3.94	3.87	3.92	7950400
2005-07-12	3.91	3.91	3.85	3.91	7267200
2005-07-13	3.94	4.02	3.91	3.92	12323200
2005-07-14	3.91	3.96	3.90	3.91	11550400
2005-07-15	3.93	4.00	3.91	3.96	8448000
2005-07-18	3.96	4.01	3.94	3.95	4728000
2005-07-19	3.97	4.02	3.96	3.99	5604800
2005-07-20	4.00	4.01	3.97	3.98	9064000
2005-07-21	3.98	3.99	3.86	3.96	7969600
2005-07-22	3.97	3.99	3.90	3.95	4025600
2005-07-25	3.95	3.95	3.88	3.91	5755200
2005-07-26	3.92	3.96	3.90	3.92	5041600
2005-07-27	3.89	3.94	3.88	3.94	6643200
2005-07-28	3.94	4.00	3.92	3.99	5318400
2005-07-29	4.01	4.16	4.01	4.10	14176000
2005-08-01	4.11	4.13	4.05	4.09	8057600
2005-08-02	4.10	4.13	4.05	4.09	5361600
2005-08-03	4.07	4.13	4.05	4.06	8736000
2005-08-04	4.05	4.06	4.02	4.06	11593600
2005-08-05	4.04	4.09	4.04	4.06	5163200
2005-08-08	4.08	4.08	4.02	4.03	7164800
2005-08-09	4.04	4.11	4.02	4.04	4588800
2005-08-10	4.07	4.11	3.99	4.00	5686400
2005-08-11	4.00	4.06	3.95	3.98	7312000
2005-08-12	3.97	4.00	3.94	3.98	5987200
2005-08-15	3.96	4.02	3.92	3.98	7059200
2005-08-16	3.95	3.98	3.88	3.90	8280000
2005-08-17	3.88	3.91	3.84	3.88	8224000
2005-08-18	3.87	3.88	3.82	3.87	6483200
2005-08-19	3.85	3.91	3.83	3.85	5702400
2005-08-22	3.87	3.90	3.80	3.87	6368000
2005-08-23	3.86	3.90	3.82	3.84	6878400
2005-08-24	3.85	3.88	3.79	3.80	7040000
2005-08-25	3.82	3.84	3.79	3.83	6456000
2005-08-26	3.82	3.83	3.77	3.78	4129600
2005-08-29	3.78	3.83	3.75	3.82	4521600
2005-08-30	3.82	3.83	3.75	3.76	5094400
2005-08-31	3.76	3.79	3.75	3.79	27259200
2005-09-01	3.79	3.86	3.77	3.83	16763200
2005-09-02	3.86	3.89	3.84	3.85	6816000
2005-09-06	3.84	3.93	3.84	3.90	8798400
2005-09-07	3.90	3.93	3.89	3.91	8574400
2005-09-08	3.90	3.92	3.87	3.90	8166400
2005-09-09	3.90	3.93	3.87	3.91	5070400
2005-09-12	3.90	3.99	3.86	3.97	6763200
2005-09-13	3.95	3.98	3.93	3.95	7729600
2005-09-14	3.98	3.99	3.94	3.94	7073600
2005-09-15	3.94	3.95	3.91	3.91	7336000
2005-09-16	3.90	3.92	3.86	3.88	15929600
2005-09-19	3.89	3.89	3.81	3.85	6096000
2005-09-20	3.86	3.89	3.80	3.81	5952000
2005-09-21	3.80	3.80	3.65	3.67	11105600
2005-09-22	3.66	3.74	3.61	3.73	8308800
2005-09-23	3.71	3.81	3.65	3.75	7462400
2005-09-26	3.76	3.81	3.76	3.78	4820800
2005-09-27	3.80	3.81	3.74	3.76	6550400
2005-09-28	3.77	3.80	3.70	3.75	4102400
2005-09-29	3.75	3.81	3.68	3.80	6750400
2005-09-30	3.78	3.82	3.74	3.82	5241600
2005-10-03	3.84	3.89	3.82	3.89	10960000
2005-10-04	3.89	3.97	3.88	3.93	9161600
2005-10-05	3.93	3.93	3.87	3.88	8504000
2005-10-06	3.87	3.92	3.80	3.84	9492800
2005-10-07	3.84	3.89	3.82	3.85	3561600
2005-10-10	3.86	3.87	3.82	3.83	5944000
2005-10-11	3.82	3.89	3.81	3.83	12537600
2005-10-12	4.09	4.17	4.02	4.13	62038400
2005-10-13	4.10	4.20	4.10	4.18	22912000
2005-10-14	4.16	4.19	4.13	4.18	28376000
2005-10-17	4.19	4.23	4.16	4.22	13924800
2005-10-18	4.23	4.26	4.20	4.25	15201600
2005-10-19	4.23	4.36	4.23	4.36	19134400
2005-10-20	4.36	4.37	4.28	4.29	17158400
2005-10-21	4.34	4.34	4.25	4.29	11014400
2005-10-24	4.30	4.32	4.27	4.32	10603200
2005-10-25	4.32	4.38	4.29	4.38	10128000
2005-10-26	4.37	4.40	4.31	4.34	7545600
2005-10-27	4.34	4.34	4.23	4.23	11196800
2005-10-28	4.26	4.35	4.25	4.29	8577600
2005-10-31	4.30	4.41	4.28	4.38	8195200
2005-11-01	4.39	4.42	4.33	4.38	6686400
2005-11-02	4.39	4.57	4.39	4.50	14710400
2005-11-03	4.50	4.67	4.50	4.63	25222400
2005-11-04	4.65	4.66	4.55	4.57	13457600
2005-11-07	4.60	4.70	4.59	4.68	12915200
2005-11-08	4.69	4.70	4.64	4.66	14494400
2005-11-09	4.63	4.87	4.63	4.80	36227200
2005-11-10	4.82	5.00	4.79	4.97	30400000
2005-11-11	4.98	4.98	4.88	4.92	11070400
2005-11-14	4.95	5.03	4.91	4.95	10200800
2005-11-15	4.98	5.00	4.85	4.89	10283200
2005-11-16	4.88	4.97	4.86	4.93	5664000
2005-11-17	4.96	5.08	4.91	5.08	22612800
2005-11-18	5.13	5.20	5.08	5.15	13768000
2005-11-21	5.16	5.24	5.07	5.16	7840000
2005-11-22	5.15	5.22	5.11	5.21	10153600
2005-11-23	5.20	5.24	5.09	5.10	11072000
2005-11-25	5.08	5.14	5.04	5.14	1770400
2005-11-28	5.18	5.25	4.99	5.00	9359200
2005-11-29	5.03	5.09	4.98	4.99	12679200
2005-11-30	5.00	5.01	4.94	4.96	9694400
2005-12-01	4.97	5.06	4.96	5.00	8877600
2005-12-02	4.99	5.10	4.94	5.05	8942400
2005-12-05	5.04	5.08	4.91	5.02	10045600
2005-12-06	5.03	5.04	4.92	4.93	7264000
2005-12-07	4.92	5.02	4.88	4.96	5170400
2005-12-08	5.00	5.02	4.91	4.95	4688000
2005-12-09	4.95	4.98	4.88	4.97	10727200
2005-12-12	4.98	5.01	4.96	4.99	5604000
2005-12-13	4.99	5.09	4.97	5.05	6836000
2005-12-14	5.05	5.09	5.02	5.02	6940000
2005-12-15	5.04	5.14	4.92	5.06	10563200
2005-12-16	5.05	5.09	5.00	5.02	12392000
2005-12-19	5.03	5.11	4.86	4.86	6470400
2005-12-20	4.87	4.94	4.80	4.87	6322400
2005-12-21	4.87	4.97	4.85	4.90	5178400
2005-12-22	4.96	4.96	4.86	4.94	3821600
2005-12-23	4.96	4.99	4.93	4.96	3902400
2005-12-27	5.00	5.02	4.88	4.90	3379200
2005-12-28	4.90	4.96	4.87	4.92	2841600
2005-12-29	4.94	4.95	4.90	4.93	3156800
2005-12-30	4.89	4.94	4.88	4.89	3859200
2006-01-03	4.90	4.94	4.71	4.89	10689600
2006-01-04	4.92	4.92	4.78	4.84	9181600
2006-01-05	4.85	4.87	4.80	4.85	6217600
2006-01-06	4.89	5.05	4.85	5.05	8810400
2006-01-09	5.01	5.10	4.99	5.05	6638400
2006-01-10	5.06	5.07	5.02	5.07	3552000
2006-01-11	5.08	5.13	5.03	5.12	3668800
2006-01-12	5.10	5.12	5.06	5.09	3651200
2006-01-13	5.11	5.12	5.00	5.01	3338400
2006-01-17	5.00	5.10	4.99	5.04	4368800
2006-01-18	5.08	5.18	5.04	5.07	5599200
2006-01-19	5.07	5.27	5.03	5.26	6890400
2006-01-20	4.88	4.96	4.57	4.80	70568800
2006-01-23	4.84	4.89	4.81	4.85	11989600
2006-01-24	4.87	4.90	4.74	4.81	11966400
2006-01-25	4.82	4.82	4.71	4.75	10708000
2006-01-26	4.80	4.88	4.75	4.88	11091200
2006-01-27	4.88	4.97	4.75	4.81	11320000
2006-01-30	4.84	4.85	4.74	4.74	10786400
2006-01-31	4.74	4.81	4.67	4.77	12693600
2006-02-01	4.73	4.92	4.73	4.90	11464000
2006-02-02	4.90	4.95	4.79	4.91	9957600
2006-02-03	5.00	5.06	4.94	4.95	11689600
2006-02-06	4.94	4.97	4.85	4.95	7801600
2006-02-07	4.94	5.08	4.91	5.00	9810400
2006-02-08	5.01	5.14	4.97	5.11	7001600
2006-02-09	5.14	5.17	5.04	5.10	5852000
2006-02-10	5.10	5.15	5.02	5.13	4271200
2006-02-13	5.14	5.17	5.11	5.16	4978400
2006-02-14	5.17	5.21	5.07	5.16	5320800
2006-02-15	5.16	5.20	5.07	5.20	5009600
2006-02-16	5.24	5.27	5.15	5.23	3774400
2006-02-17	5.22	5.28	5.17	5.27	5760000
2006-02-21	5.28	5.29	5.14	5.16	6487200
2006-02-22	5.19	5.46	5.16	5.39	8442400
2006-02-23	5.38	5.45	5.35	5.37	4087200
2006-02-24	5.36	5.42	5.35	5.42	5379200
2006-02-27	5.45	5.68	5.40	5.64	8021600
2006-02-28	5.64	5.64	5.43	5.49	9009600
2006-03-01	5.53	5.67	5.48	5.66	8890400
2006-03-02	5.63	5.66	5.50	5.53	6584000
2006-03-03	5.52	5.54	5.42	5.47	6949600
2006-03-06	5.49	5.49	5.31	5.38	4986400
2006-03-07	5.38	5.39	5.31	5.36	3444000
2006-03-08	5.32	5.38	5.24	5.34	5529600
2006-03-09	5.36	5.36	5.27	5.30	4908000
2006-03-10	5.24	5.42	5.19	5.30	8330400
2006-03-13	5.35	5.74	5.30	5.67	23170400
2006-03-14	5.65	5.75	5.62	5.72	5822400
2006-03-15	5.75	5.75	5.66	5.73	4966400
2006-03-16	5.75	5.84	5.70	5.72	4891200
2006-03-17	5.71	5.82	5.69	5.77	8374400
2006-03-20	5.76	5.83	5.73	5.75	2949600
2006-03-21	5.73	5.82	5.63	5.65	6532800
2006-03-22	5.63	5.77	5.58	5.71	3286400
2006-03-23	5.68	5.71	5.61	5.64	5376800
2006-03-24	5.66	5.70	5.63	5.69	2893600
2006-03-27	5.71	5.71	5.63	5.66	3869600
2006-03-28	5.68	5.77	5.61	5.62	7048800
2006-03-29	5.64	5.87	5.61	5.83	4986400
2006-03-30	5.87	5.95	5.86	5.92	6204800
2006-03-31	5.91	5.96	5.87	5.92	4790400
2006-04-03	5.94	6.04	5.91	5.93	4764000
2006-04-04	5.97	6.13	5.93	6.10	6891200
2006-04-05	6.08	6.08	5.99	6.00	6020000
2006-04-06	6.01	6.01	5.88	5.89	7942400
2006-04-07	5.89	5.96	5.79	5.83	8634400
2006-04-10	5.81	5.87	5.75	5.83	6224800
2006-04-11	5.83	5.91	5.75	5.81	5798400
2006-04-12	5.81	5.95	5.64	5.72	9716800
2006-04-13	5.72	5.80	5.66	5.76	7751200
2006-04-17	5.78	5.80	5.68	5.75	4522400
2006-04-18	5.74	5.97	5.74	5.92	5714400
2006-04-19	5.96	5.99	5.89	5.99	5417600
2006-04-20	6.00	6.08	5.97	6.00	4358400
2006-04-21	6.04	6.04	5.81	5.89	4394400
2006-04-24	5.90	5.96	5.84	5.94	4160000
2006-04-25	5.94	5.98	5.89	5.94	6832800
2006-04-26	5.97	6.01	5.86	5.87	4060000
2006-04-27	5.84	6.04	5.79	5.89	5083200
2006-04-28	5.94	5.94	5.84	5.85	4353600
2006-05-01	5.85	5.90	5.69	5.71	7398400
2006-05-02	5.71	5.84	5.70	5.76	4871200
2006-05-03	5.78	5.80	5.70	5.77	5384000
2006-05-04	5.76	5.88	5.76	5.84	4830400
2006-05-05	5.88	5.91	5.81	5.89	4483200
2006-05-08	5.90	6.10	5.85	6.06	6687200
2006-05-09	6.08	6.14	6.04	6.11	4868800
2006-05-10	6.13	6.17	6.03	6.05	5092000
2006-05-11	6.04	6.07	5.92	5.96	4282400
2006-05-12	5.95	5.95	5.81	5.84	5141600
2006-05-15	5.78	5.82	5.63	5.65	6932800
2006-05-16	5.63	5.65	5.55	5.61	8548800
2006-05-17	5.59	5.60	5.43	5.45	9564800
2006-05-18	5.46	5.50	5.34	5.38	7119200
2006-05-19	5.35	5.52	5.33	5.41	10563200
2006-05-22	5.38	5.44	5.30	5.35	7786400
2006-05-23	5.40	5.48	5.33	5.38	7984800
2006-05-24	5.31	5.42	5.28	5.38	7378400
2006-05-25	5.43	5.48	5.32	5.40	4733600
2006-05-26	5.43	5.48	5.31	5.37	4469600
2006-05-30	5.37	5.42	5.31	5.31	3860800
2006-05-31	5.32	5.46	5.31	5.38	4363200
2006-06-01	5.33	5.54	5.32	5.54	7508000
2006-06-02	5.55	5.60	5.47	5.57	5521600
2006-06-05	5.54	5.56	5.31	5.33	9268000
2006-06-06	5.31	5.31	5.03	5.05	16213600
2006-06-07	5.06	5.15	5.03	5.04	11208000
2006-06-08	5.02	5.07	4.76	4.94	21681600
2006-06-09	4.94	5.05	4.82	5.02	13183200
2006-06-12	5.05	5.05	4.71	4.72	15904800
2006-06-13	4.70	4.73	4.52	4.57	24917600
2006-06-14	4.56	4.74	4.52	4.69	16269600
2006-06-15	4.73	4.90	4.70	4.89	10752800
2006-06-16	4.89	4.95	4.88	4.92	11200000
2006-06-19	4.92	4.93	4.79	4.80	9373600
2006-06-20	4.78	4.83	4.71	4.74	5145600
2006-06-21	4.76	4.90	4.71	4.82	6823200
2006-06-22	4.83	4.89	4.78	4.82	6433600
2006-06-23	4.81	4.93	4.76	4.85	4885600
2006-06-26	4.88	4.93	4.85	4.93	4082400
2006-06-27	4.91	4.94	4.75	4.77	8913600
2006-06-28	4.77	4.79	4.70	4.71	8828800
2006-06-29	4.76	5.03	4.73	5.03	12556800
2006-06-30	5.07	5.08	5.00	5.04	8194400
2006-07-03	5.07	5.14	5.05	5.14	2912000
2006-07-05	5.12	5.12	4.94	4.96	6092000
2006-07-06	4.96	5.07	4.93	4.95	6382400
2006-07-07	4.95	4.95	4.81	4.83	6236920
2006-07-10	4.84	4.91	4.76	4.81	5307384
2006-07-11	4.79	4.85	4.71	4.82	7522168
2006-07-12	4.53	4.62	4.42	4.50	47731544
2006-07-13	4.45	4.49	4.36	4.40	19237840
2006-07-14	4.38	4.42	4.36	4.42	13996256
2006-07-17	4.39	4.41	4.24	4.29	18114768
2006-07-18	4.31	4.37	4.15	4.20	12249728
2006-07-19	4.18	4.40	4.15	4.39	14712608
2006-07-20	4.31	4.35	4.24	4.24	16635984
2006-07-21	4.22	4.27	4.15	4.15	11882640
2006-07-24	4.19	4.37	4.16	4.34	11989848
2006-07-25	4.37	4.44	4.31	4.43	12528160
2006-07-26	4.44	4.50	4.33	4.39	15421424
2006-07-27	4.42	4.43	4.27	4.28	8019928
2006-07-28	4.33	4.43	4.31	4.41	6491360
2006-07-31	4.43	4.46	4.32	4.45	10666176
2006-08-01	4.41	4.44	4.30	4.35	10906280
2006-08-02	4.38	4.47	4.34	4.45	11102720
2006-08-03	4.42	4.62	4.38	4.59	10124808
2006-08-04	4.65	4.78	4.57	4.62	12660712
2006-08-07	4.63	4.63	4.51	4.56	6626736
2006-08-08	4.59	4.60	4.46	4.47	4546056
2006-08-09	4.51	4.57	4.39	4.40	6326344
2006-08-10	4.38	4.47	4.35	4.46	4353776
2006-08-11	4.46	4.46	4.35	4.38	3938808
2006-08-14	4.44	4.55	4.42	4.43	4805168
2006-08-15	4.51	4.60	4.48	4.60	5735104
2006-08-16	4.63	4.66	4.51	4.66	6351064
2006-08-17	4.64	4.71	4.53	4.68	5703328
2006-08-18	4.70	4.70	4.57	4.63	7220128
2006-08-21	4.60	4.62	4.55	4.57	3708320
2006-08-22	4.55	4.65	4.52	4.57	5101136
2006-08-23	4.60	4.60	4.47	4.50	3488856
2006-08-24	4.54	4.54	4.41	4.45	6448824
2006-08-25	4.41	4.45	4.38	4.41	5136880
2006-08-28	4.41	4.57	4.40	4.55	5659080
2006-08-29	4.56	4.59	4.40	4.45	7891768
2006-08-30	4.47	4.56	4.45	4.49	4278272
2006-08-31	4.47	4.62	4.47	4.59	5717360
2006-09-01	4.63	4.63	4.55	4.58	5035392
2006-09-05	4.57	4.71	4.51	4.70	11017472
2006-09-06	4.67	4.71	4.54	4.56	12056328
2006-09-07	4.53	4.58	4.48	4.51	6020776
2006-09-08	4.53	4.62	4.49	4.59	4945200
2006-09-11	4.56	4.66	4.48	4.62	7679776
2006-09-12	4.63	4.69	4.58	4.69	7234728
2006-09-13	4.68	4.82	4.64	4.80	6938552
2006-09-14	4.77	4.85	4.74	4.85	6702568
2006-09-15	4.88	5.11	4.87	4.95	17018728
2006-09-18	4.94	4.98	4.83	4.91	8536712
2006-09-19	4.90	4.97	4.81	4.88	5130824
2006-09-20	4.95	4.97	4.81	4.82	9161568
2006-09-21	4.83	4.87	4.77	4.79	5312928
2006-09-22	4.81	4.81	4.72	4.76	4072704
2006-09-25	4.79	4.91	4.64	4.91	11404104
2006-09-26	4.92	5.03	4.86	4.92	7404256
2006-09-27	4.93	4.99	4.88	4.91	5184448
2006-09-28	4.92	4.97	4.87	4.97	4523872
2006-09-29	4.98	4.99	4.82	4.82	6234928
2006-10-02	4.84	4.90	4.75	4.75	7452088
2006-10-03	4.75	4.88	4.66	4.81	8141184
2006-10-04	4.80	4.97	4.73	4.97	10673032
2006-10-05	4.97	5.00	4.90	4.98	5647712
2006-10-06	4.98	5.01	4.88	4.95	5357760
2006-10-09	4.96	5.01	4.89	4.98	7571096
2006-10-10	4.98	5.06	4.92	5.06	13218072
2006-10-11	5.21	5.27	5.05	5.22	17689080
2006-10-12	5.24	5.36	5.19	5.35	9149208
2006-10-13	5.34	5.36	5.26	5.32	8520304
2006-10-16	5.30	5.39	5.30	5.34	4065504
2006-10-17	5.29	5.33	5.21	5.26	4068000
2006-10-18	5.31	5.38	5.22	5.34	7182400
2006-10-19	5.32	5.39	5.21	5.23	6879264
2006-10-20	5.21	5.22	5.10	5.18	9102584
2006-10-23	5.16	5.31	5.13	5.18	6517024
2006-10-24	5.16	5.25	5.14	5.24	5193960
2006-10-25	5.23	5.25	5.18	5.24	5071696
2006-10-26	5.25	5.30	5.13	5.26	6258136
2006-10-27	5.24	5.25	5.08	5.09	6372536
2006-10-30	5.09	5.18	5.09	5.14	6090888
2006-10-31	5.08	5.19	4.97	5.03	8715520
2006-11-01	5.08	5.10	4.87	4.90	7376728
2006-11-02	4.87	4.94	4.78	4.88	7244048
2006-11-03	4.75	4.75	4.59	4.68	15468248
2006-11-06	4.66	4.74	4.55	4.73	18442064
2006-11-07	4.69	4.86	4.63	4.73	10932024
2006-11-08	4.68	4.80	4.68	4.75	6955520
2006-11-09	4.75	4.76	4.58	4.63	9378592
2006-11-10	4.61	4.65	4.57	4.59	9460048
2006-11-13	4.60	4.67	4.58	4.62	6255688
2006-11-14	4.62	4.67	4.57	4.66	5815488
2006-11-15	4.66	4.83	4.66	4.77	10267456
2006-11-16	4.81	4.82	4.75	4.79	10066664
2006-11-17	4.78	4.79	4.67	4.68	10568048
2006-11-20	4.69	4.77	4.66	4.72	7182568
2006-11-21	4.72	4.73	4.67	4.69	3625984
2006-11-22	4.72	4.73	4.66	4.70	5941624
2006-11-24	4.66	4.69	4.62	4.65	2099312
2006-11-27	4.64	4.71	4.54	4.55	8077560
2006-11-28	4.55	4.56	4.45	4.50	9813416
2006-11-29	4.49	4.58	4.49	4.56	5799496
2006-11-30	4.54	4.57	4.49	4.50	7325064
2006-12-01	4.53	4.59	4.48	4.56	12514008
2006-12-04	4.54	4.61	4.47	4.59	9122744
2006-12-05	4.55	4.57	4.48	4.50	16649016
2006-12-06	4.50	4.52	4.44	4.46	9864280
2006-12-07	4.48	4.52	4.44	4.45	6655304
2006-12-08	4.44	4.53	4.40	4.47	6855616
2006-12-11	4.44	4.49	4.39	4.42	7033120
2006-12-12	4.43	4.45	4.37	4.42	8786928
2006-12-13	4.45	4.46	4.39	4.41	4225656
2006-12-14	4.43	4.54	4.41	4.49	6898056
2006-12-15	4.51	4.55	4.44	4.44	10420576
2006-12-18	4.44	4.50	4.39	4.45	8854632
2006-12-19	4.41	4.48	4.39	4.47	9370296
2006-12-20	4.47	4.50	4.44	4.45	5396568
2006-12-21	4.45	4.50	4.40	4.41	5103320
2006-12-22	4.40	4.43	4.35	4.37	6381792
2006-12-26	4.38	4.43	4.36	4.43	4396432
2006-12-27	4.46	4.51	4.44	4.48	5091536
2006-12-28	4.49	4.51	4.44	4.45	3932216
2006-12-29	4.44	4.54	4.43	4.49	7264408
2007-01-03	4.52	4.63	4.44	4.50	15773944
2007-01-04	4.51	4.72	4.51	4.69	19144080
2007-01-05	4.69	4.70	4.53	4.55	12925856
2007-01-08	4.51	4.52	4.39	4.45	15229016
2007-01-09	4.47	4.59	4.47	4.57	18110120
2007-01-10	4.55	4.65	4.51	4.64	10148840
2007-01-11	4.67	4.79	4.65	4.72	13421480
2007-01-12	4.72	4.76	4.68	4.73	7504328
2007-01-16	4.75	4.75	4.70	4.73	8352104
2007-01-17	4.73	4.76	4.70	4.74	8342056
2007-01-18	4.76	4.77	4.59	4.61	12579560
2007-01-19	4.52	4.68	4.46	4.59	18300016
2007-01-22	4.61	4.61	4.47	4.47	9877312
2007-01-23	4.48	4.52	4.47	4.47	8237480
2007-01-24	4.50	4.53	4.49	4.52	8981240
2007-01-25	4.51	4.52	4.43	4.44	11472968
2007-01-26	4.44	4.47	4.42	4.44	7497432
2007-01-29	4.44	4.49	4.42	4.45	7614912
2007-01-30	4.48	4.54	4.45	4.54	9934696
2007-01-31	4.55	4.69	4.50	4.66	12280816
2007-02-01	4.68	4.76	4.66	4.75	11707736
2007-02-02	4.75	4.78	4.72	4.77	11671608
2007-02-05	4.72	4.72	4.66	4.69	9020088
2007-02-06	4.71	4.71	4.61	4.64	9809216
2007-02-07	4.66	4.76	4.63	4.69	8603416
2007-02-08	4.70	4.70	4.60	4.62	8779448
2007-02-09	4.63	4.64	4.53	4.55	9339288
2007-02-12	4.58	4.58	4.47	4.49	10230224
2007-02-13	4.49	4.52	4.45	4.48	10232104
2007-02-14	4.51	4.59	4.50	4.56	7428176
2007-02-15	4.54	4.58	4.51	4.56	7668320
2007-02-16	4.56	4.60	4.51	4.59	8298392
2007-02-20	4.60	4.67	4.53	4.66	7085856
2007-02-21	4.66	4.73	4.64	4.71	9956104
2007-02-22	4.73	4.73	4.63	4.68	6932808
2007-02-23	4.69	4.70	4.59	4.64	6099136
2007-02-26	4.68	4.69	4.58	4.62	5473520
2007-02-27	4.55	4.59	4.46	4.46	10452560
2007-02-28	4.38	4.45	4.38	4.41	12062104
2007-03-01	4.38	4.45	4.28	4.43	15338552
2007-03-02	4.40	4.46	4.34	4.34	11949496
2007-03-05	4.19	4.32	4.13	4.26	18520512
2007-03-06	4.27	4.28	4.24	4.25	18035024
2007-03-07	4.26	4.31	4.23	4.28	10254128
2007-03-08	4.42	4.45	4.35	4.41	15203144
2007-03-09	4.45	4.49	4.41	4.44	9208480
2007-03-12	4.45	4.48	4.36	4.39	9900280
2007-03-13	4.40	4.42	4.30	4.32	11784864
2007-03-14	4.32	4.37	4.25	4.36	11422264
2007-03-15	4.37	4.40	4.36	4.38	7835664
2007-03-16	4.37	4.40	4.34	4.37	13249928
2007-03-19	4.39	4.48	4.39	4.40	11150896
2007-03-20	4.43	4.47	4.39	4.46	7038424
2007-03-21	4.48	4.50	4.37	4.49	13423544
2007-03-22	4.50	4.50	4.44	4.48	8730216
2007-03-23	4.49	4.55	4.48	4.53	7985376
2007-03-26	4.55	4.56	4.43	4.44	8648968
2007-03-27	4.42	4.42	4.36	4.37	8690712
2007-03-28	4.36	4.39	4.31	4.37	8683088
2007-03-29	4.39	4.40	4.31	4.34	7717304
2007-03-30	4.33	4.39	4.32	4.38	8387752
2007-04-02	4.38	4.40	4.30	4.35	10460000
2007-04-03	4.35	4.43	4.34	4.41	10110832
2007-04-04	4.42	4.44	4.38	4.44	8648376
2007-04-05	4.42	4.48	4.41	4.45	7028688
2007-04-09	4.48	4.49	4.43	4.45	7431320
2007-04-10	4.44	4.48	4.42	4.46	5983344
2007-04-11	4.46	4.47	4.33	4.37	11253600
2007-04-12	4.56	4.87	4.51	4.78	39933728
2007-04-13	4.78	4.95	4.76	4.94	17968312
2007-04-16	4.92	5.09	4.92	5.03	11031880
2007-04-17	5.01	5.06	4.99	5.04	7849064
2007-04-18	5.04	5.08	4.97	5.04	13734184
2007-04-19	5.03	5.04	4.96	5.01	9363280
2007-04-20	5.03	5.16	5.03	5.07	9060264
2007-04-23	5.09	5.11	5.04	5.05	7799888
2007-04-24	5.09	5.17	5.00	5.16	17050968
2007-04-25	5.20	5.26	5.12	5.25	20801560
2007-04-26	5.24	5.24	5.16	5.20	10510752
2007-04-27	5.20	5.23	5.19	5.21	6970784
2007-04-30	5.22	5.23	5.14	5.14	9381784
2007-05-01	5.13	5.16	5.07	5.15	8595640
2007-05-02	5.29	5.35	5.24	5.25	16424976
2007-05-03	5.20	5.23	5.13	5.20	10919312
2007-05-04	5.23	5.25	5.18	5.23	6498192
2007-05-07	5.24	5.27	5.18	5.18	5593752
2007-05-08	5.18	5.20	5.11	5.17	7620464
2007-05-09	5.16	5.25	5.15	5.24	4463432
2007-05-10	5.23	5.25	5.18	5.23	6678128
2007-05-11	5.20	5.24	5.14	5.20	5579048
2007-05-14	5.20	5.21	5.15	5.18	4425648
2007-05-15	5.18	5.23	5.13	5.14	7748592
2007-05-16	5.14	5.24	5.13	5.23	5437392
2007-05-17	5.21	5.27	5.18	5.23	5445336
2007-05-18	5.25	5.31	5.21	5.29	5876456
2007-05-21	5.29	5.40	5.28	5.32	5161496
2007-05-22	5.31	5.41	5.30	5.37	3533120
2007-05-23	5.37	5.40	5.33	5.33	7280504
2007-05-24	5.33	5.42	5.27	5.30	6573472
2007-05-25	5.29	5.32	5.26	5.31	4827624
2007-05-29	5.30	5.37	5.24	5.29	7793744
2007-05-30	5.28	5.35	5.25	5.35	7113984
2007-05-31	5.32	5.43	5.32	5.42	7064944
2007-06-01	5.39	5.46	5.34	5.37	6212408
2007-06-04	5.34	5.46	5.34	5.45	8548368
2007-06-05	5.44	5.45	5.29	5.35	15001272
2007-06-06	5.33	5.33	5.21	5.22	11522304
2007-06-07	5.16	5.19	5.07	5.07	9780432
2007-06-08	5.07	5.15	5.01	5.13	6244632
2007-06-11	5.13	5.18	5.08	5.15	4320744
2007-06-12	5.14	5.23	5.11	5.16	7738536
2007-06-13	5.17	5.27	5.10	5.25	7947360
2007-06-14	5.25	5.33	5.22	5.25	7457856
2007-06-15	5.30	5.38	5.25	5.28	10769672
2007-06-18	5.28	5.29	5.23	5.23	7783816
2007-06-19	5.23	5.25	5.18	5.21	9487552
2007-06-20	5.19	5.29	5.18	5.24	9139752
2007-06-21	5.24	5.36	5.21	5.33	5870712
2007-06-22	5.31	5.36	5.22	5.23	8466528
2007-06-25	5.22	5.28	5.20	5.21	5910104
2007-06-26	5.25	5.28	5.21	5.27	9378040
2007-06-27	5.24	5.31	5.22	5.29	8468992
2007-06-28	5.27	5.33	5.26	5.26	7926288
2007-06-29	5.29	5.29	5.20	5.23	7827064
2007-07-02	5.24	5.28	5.19	5.28	7204512
2007-07-03	5.27	5.31	5.23	5.28	5009624
2007-07-05	5.26	5.29	5.22	5.27	5384024
2007-07-06	5.29	5.31	5.23	5.31	6254816
2007-07-09	5.31	5.34	5.28	5.30	6332520
2007-07-10	5.27	5.29	5.23	5.23	7316792
2007-07-11	5.25	5.31	5.20	5.28	9257728
2007-07-12	5.59	5.81	5.57	5.80	32056928
2007-07-13	5.77	5.92	5.77	5.92	10200984
2007-07-16	5.92	6.09	5.92	6.07	14157584
2007-07-17	6.11	6.12	5.95	5.98	11748408
2007-07-18	5.95	6.02	5.87	5.92	11592736
2007-07-19	5.95	6.08	5.94	6.06	9217016
2007-07-20	6.07	6.08	5.85	5.94	13211264
2007-07-23	5.98	6.00	5.84	5.88	8760944
2007-07-24	5.87	5.94	5.75	5.79	9287512
2007-07-25	5.80	5.86	5.72	5.77	11229320
2007-07-26	5.63	5.72	5.39	5.60	18600016
2007-07-27	5.61	5.81	5.60	5.73	17359168
2007-07-30	5.75	5.86	5.67	5.80	13022808
2007-07-31	5.79	5.93	5.63	5.63	18090592
2007-08-01	5.64	5.70	5.53	5.59	17727392
2007-08-02	5.56	5.76	5.56	5.76	11119616
2007-08-03	5.75	5.77	5.60	5.60	11531248
2007-08-06	5.64	5.92	5.64	5.92	15965264
2007-08-07	5.89	6.10	5.81	6.05	22969712
2007-08-08	6.10	6.60	6.10	6.36	31809232
2007-08-09	6.32	6.62	6.23	6.38	35722304
2007-08-10	6.25	6.25	5.92	5.99	26959168
2007-08-13	6.05	6.09	5.86	6.00	14988744
2007-08-14	5.99	6.01	5.75	5.76	11410152
2007-08-15	5.75	5.86	5.68	5.68	12076240
2007-08-16	5.68	5.81	5.46	5.62	24962872
2007-08-17	5.75	5.84	5.50	5.78	13940544
2007-08-20	5.81	5.94	5.73	5.90	9340248
2007-08-21	5.82	6.01	5.82	5.98	9848648
2007-08-22	6.01	6.04	5.85	5.92	6411688
2007-08-23	5.93	5.93	5.64	5.70	10168960
2007-08-24	5.66	5.77	5.66	5.77	9132072
2007-08-27	5.72	5.78	5.66	5.69	6165416
2007-08-28	5.65	5.69	5.52	5.53	9301192
2007-08-29	5.54	5.71	5.52	5.71	8215192
2007-08-30	5.69	5.74	5.62	5.66	8122304
2007-08-31	5.73	5.73	5.61	5.70	7259176
2007-09-04	5.71	5.74	5.64	5.69	8029040
2007-09-05	5.69	5.71	5.65	5.68	7655600
2007-09-06	5.67	5.70	5.53	5.58	6195464
2007-09-07	5.54	5.55	5.40	5.44	7455512
2007-09-10	5.50	5.51	5.30	5.38	12334384
2007-09-11	5.41	5.47	5.36	5.45	7062168
2007-09-12	5.41	5.46	5.37	5.38	3995848
2007-09-13	5.42	5.46	5.34	5.37	5549616
2007-09-14	5.36	5.52	5.32	5.48	6753048
2007-09-17	5.44	5.45	5.34	5.35	4706352
2007-09-18	5.37	5.72	5.34	5.72	7169520
2007-09-19	5.72	5.87	5.64	5.64	6387304
2007-09-20	5.64	5.64	5.54	5.58	3954520
2007-09-21	5.55	5.68	5.55	5.61	10290608
2007-09-24	5.60	5.69	5.55	5.58	5101216
2007-09-25	5.57	5.60	5.53	5.60	6455872
2007-09-26	5.64	5.64	5.55	5.58	6407640
2007-09-27	5.62	5.73	5.59	5.68	4414680
2007-09-28	5.70	5.81	5.67	5.68	5216824
2007-10-01	5.71	5.74	5.64	5.73	6682912
2007-10-02	5.69	5.88	5.69	5.87	6323848
2007-10-03	5.86	5.95	5.84	5.87	4920800
2007-10-04	5.87	5.94	5.86	5.91	5434528
2007-10-05	5.92	6.14	5.88	6.11	8223744
2007-10-08	6.09	6.09	5.98	6.07	4941888
2007-10-09	6.05	6.16	6.04	6.10	7381192
2007-10-10	6.08	6.17	6.02	6.16	8865024
2007-10-11	5.74	6.02	5.52	5.53	31697352
2007-10-12	5.58	5.65	5.41	5.64	18677280
2007-10-15	5.63	5.63	5.49	5.55	14880512
2007-10-16	5.56	5.56	5.45	5.49	9081520
2007-10-17	5.51	5.51	5.25	5.36	13085792
2007-10-18	5.34	5.37	5.27	5.35	7370096
2007-10-19	5.36	5.40	5.21	5.21	10388072
2007-10-22	5.19	5.42	5.18	5.38	9703272
2007-10-23	5.36	5.39	5.28	5.34	6807840
2007-10-24	5.32	5.42	5.22	5.40	9492672
2007-10-25	5.42	5.61	5.34	5.41	9986736
2007-10-26	5.47	5.49	5.34	5.40	5419920
2007-10-29	5.31	5.39	5.30	5.38	6819632
2007-10-30	5.37	5.51	5.33	5.50	6765088
2007-10-31	5.52	5.60	5.46	5.56	6541896
2007-11-01	5.50	5.56	5.34	5.35	7537880
2007-11-02	5.41	5.54	5.31	5.49	6936664
2007-11-05	5.42	5.42	5.30	5.36	7983160
2007-11-06	5.36	5.40	5.28	5.40	7514040
2007-11-07	5.34	5.36	5.19	5.21	10584984
2007-11-08	5.21	5.28	5.04	5.25	12018896
2007-11-09	5.19	5.23	5.01	5.01	8513184
2007-11-12	5.00	5.17	4.97	4.99	13900432
2007-11-13	4.97	5.09	4.91	5.04	14359728
2007-11-14	5.09	5.10	4.97	4.98	11511856
2007-11-15	4.96	5.07	4.95	5.00	8014016
2007-11-16	5.04	5.06	4.84	4.89	13909080
2007-11-19	4.85	4.86	4.72	4.73	11490288
2007-11-20	4.77	4.82	4.68	4.75	12115280
2007-11-21	4.72	4.81	4.69	4.78	8093848
2007-11-23	4.80	4.84	4.74	4.81	3112896
2007-11-26	4.76	4.85	4.70	4.72	9362240
2007-11-27	4.76	4.87	4.72	4.85	12080800
2007-11-28	4.89	5.09	4.85	5.07	10281888
2007-11-29	5.03	5.06	4.95	4.98	8042352
2007-11-30	5.00	5.02	4.91	4.96	7815392
2007-12-03	4.89	5.04	4.89	5.00	7371544
2007-12-04	4.91	5.04	4.89	5.02	5491688
2007-12-05	5.14	5.23	5.11	5.22	10552944
2007-12-06	5.23	5.31	5.16	5.29	7912472
2007-12-07	5.27	5.37	5.24	5.33	18734048
2007-12-10	5.28	5.52	5.28	5.51	9812592
2007-12-11	5.53	5.53	5.26	5.28	8156920
2007-12-12	5.43	5.44	5.18	5.25	9188984
2007-12-13	5.26	5.45	5.19	5.44	9618440
2007-12-14	5.38	5.40	5.32	5.32	7431312
2007-12-17	5.31	5.31	5.07	5.07	8976952
2007-12-18	5.15	5.17	5.04	5.14	7000824
2007-12-19	5.17	5.18	5.09	5.14	5475368
2007-12-20	5.17	5.20	5.07	5.20	6255776
2007-12-21	5.29	5.37	5.21	5.24	11004760
2007-12-24	5.24	5.33	5.18	5.33	2001416
2007-12-26	5.29	5.30	5.21	5.29	2758200
2007-12-27	5.27	5.31	5.09	5.10	4695344
2007-12-28	5.07	5.18	5.06	5.10	6264752
2007-12-31	5.09	5.11	5.04	5.05	5339728
2008-01-02	5.02	5.05	4.86	4.87	19559464
2008-01-03	4.88	4.95	4.81	4.81	11214592
2008-01-04	4.77	4.81	4.70	4.70	10043880
2008-01-07	4.70	4.74	4.63	4.67	12037840
2008-01-08	4.71	4.71	4.45	4.46	16719232
2008-01-09	4.45	4.53	4.37	4.53	16616072
2008-01-10	4.50	4.56	4.38	4.51	21329072
2008-01-11	4.49	4.53	4.33	4.34	19015984
2008-01-14	4.37	4.53	4.33	4.51	17098096
2008-01-15	4.49	4.52	4.44	4.45	16015096
2008-01-16	4.44	4.51	4.39	4.39	18047336
2008-01-17	4.40	4.46	4.13	4.14	26532152
2008-01-18	4.24	4.31	4.04	4.20	42226808
2008-01-22	4.09	4.79	4.03	4.73	73303432
2008-01-23	4.59	5.04	4.59	5.00	31925008
2008-01-24	4.97	5.13	4.92	5.03	26233656
2008-01-25	5.11	5.14	4.86	4.88	20483768
2008-01-28	4.85	5.01	4.82	5.01	19657616
2008-01-29	5.04	5.06	4.90	5.01	17219200
2008-01-30	5.02	5.11	4.92	5.00	17179232
2008-01-31	4.98	5.11	4.88	5.05	24867928
2008-02-01	5.03	5.26	5.00	5.24	14866656
2008-02-04	5.24	5.25	5.08	5.13	13144960
2008-02-05	4.99	5.09	4.91	4.98	16895272
2008-02-06	5.03	5.08	4.87	4.88	10101304
2008-02-07	4.88	5.16	4.88	5.11	24421472
2008-02-08	5.10	5.17	5.04	5.11	14588928
2008-02-11	5.09	5.26	5.04	5.25	12605856
2008-02-12	5.25	5.33	5.16	5.21	12780416
2008-02-13	5.26	5.42	5.14	5.39	16907792
2008-02-14	5.41	5.41	5.18	5.22	10420760
2008-02-15	5.18	5.21	5.08	5.13	9623760
2008-02-19	5.21	5.26	5.12	5.16	8134368
2008-02-20	5.17	5.36	5.14	5.36	15922104
2008-02-21	5.41	5.41	5.16	5.17	16506272
2008-02-22	5.23	5.25	5.10	5.24	9632288
2008-02-25	5.25	5.38	5.16	5.36	9753808
2008-02-26	5.38	5.50	5.34	5.45	10576712
2008-02-27	5.41	5.46	5.34	5.42	9023712
2008-02-28	5.39	5.47	5.21	5.28	11900080
2008-02-29	5.23	5.31	5.06	5.08	15868464
2008-03-03	5.07	5.14	4.99	5.09	12873744
2008-03-04	5.05	5.13	4.99	5.06	19250608
2008-03-05	5.06	5.28	5.02	5.15	18894552
2008-03-06	5.11	5.15	4.90	4.91	14430384
2008-03-07	4.87	5.03	4.85	4.91	10835112
2008-03-10	4.90	4.90	4.70	4.71	14612864
2008-03-11	4.78	4.93	4.72	4.93	18547864
2008-03-12	4.93	5.13	4.92	5.07	16270416
2008-03-13	5.00	5.26	4.94	5.22	21812096
2008-03-14	5.25	5.29	5.07	5.23	23614880
2008-03-17	5.10	5.37	5.05	5.23	23310616
2008-03-18	5.27	5.37	5.20	5.34	16488624
2008-03-19	5.38	5.56	5.35	5.40	20100240
2008-03-20	5.40	5.67	5.36	5.64	24284000
2008-03-24	5.65	5.88	5.63	5.84	18654624
2008-03-25	5.81	5.87	5.71	5.87	15119992
2008-03-26	5.83	5.87	5.70	5.79	11721840
2008-03-27	5.80	5.86	5.71	5.71	9902168
2008-03-28	5.80	5.80	5.69	5.72	8892656
2008-03-31	5.72	5.77	5.59	5.74	14912064
2008-04-01	5.76	5.89	5.67	5.89	18702600
2008-04-02	5.89	6.00	5.80	5.96	20959032
2008-04-03	5.92	6.09	5.91	6.04	19934272
2008-04-04	6.08	6.08	5.95	5.99	14672528
2008-04-07	6.04	6.12	5.99	6.03	13104136
2008-04-08	6.01	6.14	6.01	6.11	20512848
2008-04-09	6.13	6.14	5.82	5.85	21824056
2008-04-10	5.82	6.04	5.73	5.97	20437552
2008-04-11	6.15	6.41	6.15	6.21	45563336
2008-04-14	6.03	6.18	6.02	6.10	21351712
2008-04-15	6.14	6.19	5.99	6.09	19439288
2008-04-16	6.11	6.24	6.10	6.23	15088568
2008-04-17	6.20	6.23	6.11	6.18	10511576
2008-04-18	6.29	6.35	6.21	6.25	13747288
2008-04-21	6.21	6.28	6.13	6.26	14022664
2008-04-22	6.22	6.24	6.03	6.12	11257328
2008-04-23	6.09	6.18	6.04	6.10	7484328
2008-04-24	6.13	6.22	6.00	6.12	10565440
2008-04-25	6.12	6.23	6.05	6.19	14253664
2008-04-28	6.21	6.37	6.20	6.27	10718528
2008-04-29	6.24	6.32	6.13	6.17	10648088
2008-04-30	6.17	6.26	6.03	6.10	16043736
2008-05-01	6.11	6.25	6.09	6.22	12749032
2008-05-02	6.27	6.53	6.27	6.47	17603464
2008-05-05	6.45	6.48	6.35	6.39	8924072
2008-05-06	6.32	6.37	6.26	6.33	8643920
2008-05-07	6.34	6.41	6.22	6.24	6383832
2008-05-08	6.28	6.39	6.27	6.31	9424904
2008-05-09	6.24	6.26	6.13	6.23	9416184
2008-05-12	6.25	6.40	6.19	6.38	7210912
2008-05-13	6.40	6.40	6.25	6.35	8853280
2008-05-14	6.39	6.44	6.32	6.35	9809408
2008-05-15	6.35	6.48	6.29	6.46	7896968
2008-05-16	6.50	6.50	6.28	6.36	11424392
2008-05-19	6.33	6.34	6.09	6.10	19584040
2008-05-20	6.09	6.16	6.03	6.08	8360720
2008-05-21	6.10	6.17	5.86	5.89	19578104
2008-05-22	5.87	5.92	5.73	5.76	15401112
2008-05-23	5.74	5.76	5.63	5.69	12708736
2008-05-27	5.73	5.87	5.70	5.82	21671120
2008-05-28	5.87	5.95	5.85	5.94	10052000
2008-05-29	5.94	6.14	5.94	6.05	12812072
2008-05-30	6.06	6.20	5.97	6.18	16887688
2008-06-02	6.17	6.19	5.89	5.98	13746280
2008-06-03	6.02	6.16	5.95	6.15	21929616
2008-06-04	6.14	6.31	6.09	6.24	14934872
2008-06-05	6.27	6.37	6.16	6.36	9367720
2008-06-06	6.30	6.31	6.08	6.10	15441184
2008-06-09	6.12	6.16	5.97	6.10	9835696
2008-06-10	6.04	6.12	5.98	6.04	7094048
2008-06-11	6.04	6.04	5.84	5.85	9502600
2008-06-12	5.91	6.03	5.89	5.96	9135928
2008-06-13	6.03	6.11	5.98	6.06	10414048
2008-06-16	6.01	6.14	5.95	6.13	8481248
2008-06-17	6.15	6.15	5.97	5.99	7293168
2008-06-18	5.94	6.10	5.90	6.04	11952808
2008-06-19	5.97	6.25	5.95	6.24	10713512
2008-06-20	6.17	6.25	6.02	6.09	15565384
2008-06-23	6.14	6.17	5.98	5.99	8457032
2008-06-24	6.03	6.03	5.86	5.92	8552416
2008-06-25	5.97	6.01	5.86	5.93	13068400
2008-06-26	5.83	5.85	5.50	5.51	23794936
2008-06-27	5.54	5.63	5.48	5.60	17662480
2008-06-30	5.55	5.55	5.39	5.40	16995752
2008-07-01	5.36	5.49	5.26	5.46	26351904
2008-07-02	5.49	5.49	5.28	5.28	15182184
2008-07-03	5.31	5.44	5.23	5.36	11358592
2008-07-07	5.55	5.58	5.39	5.48	20801344
2008-07-08	5.48	5.62	5.40	5.61	18240504
2008-07-09	5.62	5.71	5.53	5.61	16869424
2008-07-10	5.59	5.78	5.57	5.68	22457808
2008-07-11	5.53	5.69	5.31	5.50	36947504
2008-07-14	5.84	5.85	5.45	5.58	24740208
2008-07-15	5.55	5.73	5.47	5.62	19156240
2008-07-16	5.63	5.85	5.56	5.81	17423592
2008-07-17	5.84	6.23	5.75	6.17	33278056
2008-07-18	6.13	6.25	6.04	6.16	16661912
2008-07-21	6.18	6.23	5.98	6.01	10728664
2008-07-22	6.01	6.27	5.99	6.22	17155088
2008-07-23	6.22	6.44	6.13	6.18	17839280
2008-07-24	6.14	6.19	5.97	5.99	13358840
2008-07-25	6.04	6.12	5.97	6.04	13109648
2008-07-28	6.05	6.11	5.82	5.84	11960688
2008-07-29	5.87	6.22	5.87	6.19	15097632
2008-07-30	6.21	6.25	6.13	6.24	17518704
2008-07-31	6.20	6.24	6.11	6.11	20242024
2008-08-01	6.14	6.17	5.89	6.05	18136728
2008-08-04	6.02	6.04	5.85	5.99	13364736
2008-08-05	5.98	6.07	5.95	6.06	17786224
2008-08-06	6.06	6.28	6.03	6.24	17516328
2008-08-07	6.21	6.24	6.11	6.16	10561264
2008-08-08	6.13	6.36	6.13	6.33	14444440
2008-08-11	6.33	6.65	6.26	6.47	22639152
2008-08-12	6.43	6.54	6.31	6.35	14119144
2008-08-13	6.31	6.35	6.16	6.30	16864824
2008-08-14	6.27	6.34	6.24	6.27	9964744
2008-08-15	6.30	6.44	6.25	6.36	13465424
2008-08-18	6.38	6.45	6.29	6.38	13669064
2008-08-19	6.22	6.34	6.20	6.29	13515232
2008-08-20	6.32	6.42	6.24	6.28	10588440
2008-08-21	6.24	6.30	6.21	6.29	6173640
2008-08-22	6.33	6.45	6.30	6.44	6741304
2008-08-25	6.38	6.41	6.19	6.21	8355880
2008-08-26	6.23	6.34	6.21	6.34	7781600
2008-08-27	6.34	6.48	6.29	6.43	8485144
2008-08-28	6.46	6.69	6.45	6.65	15285256
2008-08-29	6.63	6.67	6.48	6.49	9202176
2008-09-02	6.63	6.76	6.46	6.50	16216448
2008-09-03	6.54	6.62	6.48	6.54	9475576
2008-09-04	6.52	6.56	6.22	6.34	15433160
2008-09-05	6.33	6.38	6.20	6.36	9860096
2008-09-08	6.48	6.62	6.37	6.57	13778120
2008-09-09	6.57	6.78	6.51	6.52	28196824
2008-09-10	6.72	6.76	6.51	6.57	36191000
2008-09-11	6.52	6.76	6.46	6.75	17402480
2008-09-12	6.68	6.75	6.62	6.70	151742270
2008-09-15	6.45	6.75	6.43	6.60	25751336
2008-09-16	6.52	6.98	6.52	6.93	32843552
2008-09-17	6.88	6.97	6.75	6.75	28143480
2008-09-18	6.79	6.83	6.47	6.77	35672840
2008-09-19	6.98	7.06	6.16	6.70	40753688
2008-09-22	6.68	6.69	6.52	6.55	13511400
2008-09-23	6.54	6.74	6.50	6.51	15982280
2008-09-24	6.61	6.62	6.32	6.44	16479728
2008-09-25	6.47	6.60	6.37	6.47	15661552
2008-09-26	6.31	6.37	6.20	6.30	24404104
2008-09-29	6.18	6.29	5.80	5.86	25467408
2008-09-30	6.03	6.17	5.88	6.17	18579040
2008-10-01	6.16	6.16	5.63	5.66	35309968
2008-10-02	5.59	5.60	5.24	5.36	46547080
2008-10-03	5.52	5.63	5.20	5.25	39301600
2008-10-06	5.01	5.12	4.64	5.05	45763136
2008-10-07	5.03	5.16	4.62	4.62	37769928
2008-10-08	4.55	4.83	4.35	4.61	49167440
2008-10-09	4.64	4.87	4.51	4.53	28694384
2008-10-10	4.44	4.81	4.22	4.65	47846776
2008-10-13	4.94	5.11	4.68	5.06	33761864
2008-10-14	5.35	5.44	4.76	4.94	30476712
2008-10-15	4.75	4.88	4.33	4.40	19615904
2008-10-16	4.43	4.64	4.20	4.62	31799016
2008-10-17	4.54	4.91	4.51	4.73	26276456
2008-10-20	4.87	4.97	4.71	4.97	16212368
2008-10-21	4.89	5.03	4.65	4.66	22895864
2008-10-22	4.53	4.61	4.18	4.33	30436880
2008-10-23	4.36	4.38	4.08	4.34	38879008
2008-10-24	3.99	4.22	3.97	3.99	24709376
2008-10-27	4.00	4.20	3.94	3.98	22541128
2008-10-28	4.12	4.54	3.99	4.53	22828928
2008-10-29	4.57	5.14	4.49	4.89	34766048
2008-10-30	5.00	5.12	4.82	4.98	19665704
2008-10-31	5.02	5.11	4.90	5.03	21469696
2008-11-03	5.07	5.22	5.06	5.16	17273320
2008-11-04	5.18	5.31	5.08	5.23	13563200
2008-11-05	4.97	5.00	4.61	4.62	27434440
2008-11-06	4.61	4.73	4.33	4.36	22529904
2008-11-07	4.43	4.59	4.39	4.56	13964296
2008-11-10	4.70	4.73	4.39	4.51	13770992
2008-11-11	4.50	4.61	4.26	4.50	21565560
2008-11-12	4.31	4.38	4.10	4.12	35137008
2008-11-13	4.08	4.57	3.94	4.56	32594144
2008-11-14	4.48	4.55	4.16	4.17	22301424
2008-11-17	4.14	4.35	4.08	4.12	14183320
2008-11-18	4.12	4.30	4.02	4.28	23902536
2008-11-19	4.27	4.31	4.05	4.06	17039504
2008-11-20	4.03	4.33	4.00	4.04	24915720
2008-11-21	4.08	4.45	4.01	4.45	21644576
2008-11-24	4.56	4.73	4.48	4.67	21373880
2008-11-25	4.72	4.80	4.54	4.68	18101464
2008-11-26	4.59	4.86	4.57	4.79	19901464
2008-11-28	4.75	4.83	4.68	4.81	4850504
2008-12-01	4.64	4.69	4.23	4.23	18478040
2008-12-02	4.30	4.42	4.00	4.21	30552096
2008-12-03	3.97	4.20	3.76	4.18	42711232
2008-12-04	4.10	4.25	4.03	4.10	19463600
2008-12-05	4.06	4.47	4.01	4.44	14668408
2008-12-08	4.45	4.64	4.45	4.54	15900928
2008-12-09	4.47	4.54	4.36	4.47	19077424
2008-12-10	4.52	4.59	4.28	4.33	20981936
2008-12-11	4.29	4.29	3.89	4.00	24769072
2008-12-12	3.92	4.09	3.85	3.99	23526952
2008-12-15	4.08	4.09	3.96	4.03	17545720
2008-12-16	4.03	4.35	4.03	4.31	28690464
2008-12-17	4.25	4.34	4.20	4.27	20922752
2008-12-18	4.14	4.32	4.14	4.24	17809696
2008-12-19	4.40	4.40	4.19	4.25	17895952
2008-12-22	4.25	4.34	4.06	4.17	12999768
2008-12-23	4.19	4.26	4.08	4.15	10086432
2008-12-24	4.15	4.24	4.08	4.22	3745152
2008-12-26	4.22	4.29	4.19	4.25	4575992
2008-12-29	4.20	4.21	3.97	4.04	11068272
2008-12-30	4.09	4.20	4.02	4.20	11550568
2008-12-31	4.19	4.38	4.14	4.36	15853184
2009-01-02	4.39	4.60	4.25	4.56	17390424
2009-01-05	4.47	4.60	4.42	4.55	13524936
2009-01-06	4.52	4.54	4.40	4.51	15819712
2009-01-07	4.45	4.46	4.32	4.40	13105848
2009-01-08	4.27	4.29	4.14	4.20	22069368
2009-01-09	4.19	4.22	4.00	4.13	17471000
2009-01-12	4.16	4.17	4.04	4.08	13666872
2009-01-13	4.05	4.15	4.01	4.10	13123064
2009-01-14	4.03	4.05	3.93	3.96	14657352
2009-01-15	4.09	4.26	3.97	4.15	21678432
2009-01-16	4.21	4.22	4.08	4.14	26200168
2009-01-20	4.22	4.37	4.07	4.11	28418936
2009-01-21	4.07	4.12	3.88	4.04	28659504
2009-01-22	4.00	4.11	3.93	4.03	17408920
2009-01-23	3.97	4.13	3.94	4.06	10847104
2009-01-26	4.04	4.17	4.02	4.08	16258680
2009-01-27	4.07	4.35	4.06	4.32	25066736
2009-01-28	4.30	4.52	4.30	4.47	19644144
2009-01-29	4.43	4.51	4.31	4.35	15198608
2009-01-30	4.36	4.41	4.20	4.27	18496736
2009-02-02	4.21	4.34	4.19	4.29	10566920
2009-02-03	4.27	4.45	4.21	4.44	13060432
2009-02-04	4.33	4.34	4.19	4.28	33658696
2009-02-05	4.20	4.36	4.15	4.33	19030880
2009-02-06	4.35	4.64	4.33	4.64	19450424
2009-02-09	4.59	4.72	4.53	4.69	9556888
2009-02-10	4.69	4.73	4.45	4.50	11758864
2009-02-11	4.54	4.54	4.28	4.32	16358128
2009-02-12	4.28	4.44	4.23	4.42	10800648
2009-02-13	4.42	4.48	4.31	4.31	8571712
2009-02-17	4.24	4.24	4.04	4.11	13322824
2009-02-18	4.14	4.30	4.12	4.26	18013976
2009-02-19	4.27	4.37	4.05	4.05	17918456
2009-02-20	4.08	4.09	3.97	4.02	19884624
2009-02-23	4.03	4.05	3.70	3.71	24233888
2009-02-24	3.75	3.91	3.73	3.90	24745136
2009-02-25	3.89	3.93	3.80	3.81	27367200
2009-02-26	3.89	3.92	3.76	3.76	13717496
2009-02-27	3.74	3.81	3.68	3.77	18202000
2009-03-02	3.71	3.75	3.54	3.57	20270072
2009-03-03	3.57	3.71	3.57	3.64	27975064
2009-03-04	3.70	3.70	3.42	3.55	27418560
2009-03-05	3.51	3.53	3.35	3.37	23464944
2009-03-06	3.35	3.41	3.23	3.30	20098968
2009-03-09	3.27	3.41	3.25	3.27	14814008
2009-03-10	3.30	3.52	3.27	3.52	18123072
2009-03-11	3.57	3.62	3.51	3.58	15704944
2009-03-12	3.58	3.75	3.50	3.74	15953944
2009-03-13	3.77	3.79	3.61	3.68	19731896
2009-03-16	3.67	3.72	3.44	3.48	30100520
2009-03-17	3.51	3.60	3.43	3.58	19716736
2009-03-18	3.58	3.72	3.50	3.67	13243488
2009-03-19	3.67	3.71	3.61	3.68	14888536
2009-03-20	3.66	3.79	3.65	3.65	20810792
2009-03-23	3.72	3.99	3.67	3.98	18866360
2009-03-24	3.94	4.16	3.94	4.04	23636512
2009-03-25	4.04	4.26	3.92	4.03	22602944
2009-03-26	4.06	4.21	4.02	4.18	17243368
2009-03-27	4.13	4.17	4.04	4.10	15862376
2009-03-30	4.09	4.12	3.88	3.98	15195528
2009-03-31	4.01	4.10	3.89	4.02	17686968
2009-04-01	3.99	4.13	3.88	4.12	25383032
2009-04-02	4.20	4.50	4.19	4.45	21276680
2009-04-03	4.42	4.63	4.41	4.63	19871704
2009-04-06	4.56	4.67	4.52	4.66	16298832
2009-04-07	4.63	4.66	4.44	4.48	17750688
2009-04-08	4.50	4.57	4.40	4.54	15869320
2009-04-09	4.61	4.82	4.58	4.80	24215304
2009-04-13	4.76	4.84	4.61	4.77	16631184
2009-04-14	4.63	4.67	4.33	4.37	38433000
2009-04-15	4.31	4.42	4.30	4.41	14815200
2009-04-16	4.47	4.49	4.33	4.47	14328632
2009-04-17	4.47	4.50	4.41	4.46	16359152
2009-04-20	4.38	4.38	4.29	4.30	13042800
2009-04-21	4.28	4.42	4.26	4.40	12463040
2009-04-22	4.36	4.56	4.34	4.45	19520712
2009-04-23	4.42	4.44	4.30	4.42	17982224
2009-04-24	4.42	4.69	4.38	4.67	20878904
2009-04-27	4.60	4.70	4.55	4.60	12710520
2009-04-28	4.59	4.64	4.52	4.56	7926408
2009-04-29	4.59	4.86	4.58	4.78	13379928
2009-04-30	4.73	5.04	4.73	4.80	15833560
2009-05-01	4.76	4.85	4.64	4.70	10874024
2009-05-04	4.70	4.85	4.68	4.84	12760840
2009-05-05	4.73	4.77	4.60	4.63	21642016
2009-05-06	4.76	4.88	4.49	4.51	17619512
2009-05-07	4.56	4.65	4.45	4.51	20410176
2009-05-08	4.64	4.64	4.47	4.58	13318320
2009-05-11	4.43	4.54	4.42	4.44	8438384
2009-05-12	4.46	4.50	4.34	4.43	10531104
2009-05-13	4.34	4.36	4.16	4.17	13208816
2009-05-14	4.15	4.24	4.10	4.12	13337944
2009-05-15	4.11	4.24	4.10	4.20	13966080
2009-05-18	4.21	4.29	4.15	4.29	9552296
2009-05-19	4.25	4.31	4.17	4.19	16334576
2009-05-20	4.26	4.29	4.11	4.13	13325056
2009-05-21	4.12	4.13	3.98	4.02	13272744
2009-05-22	4.04	4.09	3.94	4.03	10520288
2009-05-26	4.01	4.29	3.97	4.27	14958160
2009-05-27	4.25	4.25	4.08	4.10	12794072
2009-05-28	4.12	4.13	3.97	4.11	11438784
2009-05-29	4.11	4.16	4.05	4.15	14725160
2009-06-01	4.26	4.56	4.26	4.52	18592128
2009-06-02	4.50	4.54	4.47	4.50	16242208
2009-06-03	4.38	4.44	4.32	4.41	12904128
2009-06-04	4.44	4.44	4.28	4.33	13400720
2009-06-05	4.41	4.41	4.25	4.27	14145168
2009-06-08	4.28	4.37	4.24	4.33	12877328
2009-06-09	4.36	4.48	4.32	4.45	20082088
2009-06-10	4.46	4.52	4.38	4.48	19350880
2009-06-11	4.50	4.52	4.43	4.47	13480296
2009-06-12	4.43	4.43	4.28	4.34	12170992
2009-06-15	4.31	4.31	4.13	4.18	15722424
2009-06-16	4.25	4.25	4.15	4.17	13652584
2009-06-17	4.19	4.29	4.17	4.21	14712416
2009-06-18	4.20	4.27	4.13	4.22	14194328
2009-06-19	4.27	4.27	4.15	4.17	19979640
2009-06-22	4.10	4.11	4.00	4.02	18432928
2009-06-23	4.08	4.10	4.01	4.04	12108712
2009-06-24	4.07	4.18	4.06	4.12	12768360
2009-06-25	4.09	4.21	4.08	4.20	9130936
2009-06-26	4.17	4.25	4.16	4.18	13926696
2009-06-29	4.17	4.22	4.13	4.20	8955256
2009-06-30	4.17	4.23	4.13	4.15	15340496
2009-07-01	4.20	4.22	4.11	4.12	16866280
2009-07-02	4.11	4.13	3.98	3.99	17665744
2009-07-06	3.98	4.01	3.91	3.93	18778224
2009-07-07	3.91	3.92	3.81	3.82	20487424
2009-07-08	3.85	3.91	3.81	3.89	19253592
2009-07-09	3.90	3.93	3.81	3.83	20302296
2009-07-10	3.83	3.98	3.81	3.97	30283664
2009-07-13	3.78	3.98	3.66	3.94	46929376
2009-07-14	3.93	3.96	3.88	3.96	16964584
2009-07-15	3.98	4.09	3.97	4.04	16957520
2009-07-16	4.02	4.12	3.97	4.11	14632960
2009-07-17	4.11	4.17	4.09	4.14	12197288
2009-07-20	4.14	4.27	4.14	4.26	11831840
2009-07-21	4.32	4.32	4.18	4.27	17131560
2009-07-22	4.28	4.34	4.24	4.31	11879624
2009-07-23	4.28	4.43	4.26	4.42	14282792
2009-07-24	4.39	4.46	4.36	4.46	8846752
2009-07-27	4.47	4.47	4.35	4.46	10048688
2009-07-28	4.41	4.49	4.35	4.42	11055208
2009-07-29	4.41	4.48	4.38	4.42	10736592
2009-07-30	4.49	4.57	4.43	4.44	8501928
2009-07-31	4.45	4.51	4.43	4.45	8616552
2009-08-03	4.47	4.70	4.45	4.66	23219576
2009-08-04	4.66	4.70	4.62	4.70	14797424
2009-08-05	4.70	4.70	4.52	4.57	20989968
2009-08-06	4.62	4.65	4.54	4.60	13431856
2009-08-07	4.69	4.84	4.68	4.82	12324184
2009-08-10	4.82	4.83	4.70	4.73	8570152
2009-08-11	4.70	4.71	4.64	4.67	8176760
2009-08-12	4.65	4.78	4.65	4.71	8013640
2009-08-13	4.72	4.72	4.58	4.62	9261704
2009-08-14	4.63	4.65	4.50	4.60	11896408
2009-08-17	4.55	4.55	4.42	4.44	9905192
2009-08-18	4.45	4.51	4.44	4.49	6848784
2009-08-19	4.41	4.54	4.41	4.51	5607928
2009-08-20	4.50	4.57	4.47	4.54	5904432
2009-08-21	4.61	4.69	4.55	4.65	10330512
2009-08-24	4.64	4.67	4.55	4.55	6596448
2009-08-25	4.66	4.66	4.56	4.57	12822544
2009-08-26	4.55	4.64	4.52	4.57	8946528
2009-08-27	4.57	4.63	4.50	4.60	8159232
2009-08-28	4.67	4.67	4.52	4.58	6783624
2009-08-31	4.55	4.56	4.46	4.53	7722432
2009-09-01	4.50	4.68	4.36	4.36	19615296
2009-09-02	4.35	4.39	4.30	4.33	11149664
2009-09-03	4.38	4.56	4.38	4.55	17517152
2009-09-04	4.59	4.67	4.56	4.65	12190632
2009-09-08	4.67	4.68	4.61	4.65	9756744
2009-09-09	4.63	4.70	4.57	4.66	14659096
2009-09-10	4.65	4.68	4.61	4.66	12662856
2009-09-11	4.66	4.74	4.64	4.73	13674824
2009-09-14	4.69	4.80	4.68	4.79	7979216
2009-09-15	4.79	4.84	4.78	4.84	11552456
2009-09-16	4.81	4.91	4.79	4.91	8915504
2009-09-17	4.93	4.95	4.86	4.90	10868816
2009-09-18	4.93	4.95	4.87	4.87	14162544
2009-09-21	4.85	4.97	4.81	4.89	9935104
2009-09-22	4.94	5.03	4.89	5.02	12452640
2009-09-23	5.02	5.03	4.94	4.96	10995048
2009-09-24	4.96	4.99	4.81	4.88	9829576
2009-09-25	4.90	4.94	4.81	4.83	7752696
2009-09-28	4.84	4.94	4.83	4.90	7693008
2009-09-29	4.90	4.94	4.84	4.85	5710376
2009-09-30	4.86	4.88	4.74	4.84	10357232
2009-10-01	4.83	4.86	4.63	4.63	13340632
2009-10-02	4.63	4.64	4.56	4.58	13080448
2009-10-05	4.58	4.69	4.54	4.67	10314616
2009-10-06	4.67	4.80	4.67	4.72	8975904
2009-10-07	4.71	4.73	4.67	4.70	5739328
2009-10-08	4.72	4.85	4.71	4.79	15364544
2009-10-09	4.81	4.95	4.78	4.92	18251832
2009-10-12	4.97	5.21	4.78	4.81	31800048
2009-10-13	4.80	4.93	4.76	4.88	10769448
2009-10-14	4.92	4.95	4.84	4.92	17155280
2009-10-15	4.89	4.96	4.89	4.94	17669712
2009-10-16	4.88	4.94	4.79	4.84	16088744
2009-10-19	4.88	4.89	4.78	4.87	17456720
2009-10-20	4.83	4.85	4.75	4.80	16255056
2009-10-21	4.79	4.88	4.73	4.74	13377168
2009-10-22	4.75	4.80	4.69	4.78	11372488
2009-10-23	4.77	4.79	4.68	4.70	12903936
2009-10-26	4.69	4.79	4.63	4.65	9831208
2009-10-27	4.66	4.71	4.55	4.56	8642376
2009-10-28	4.56	4.59	4.47	4.48	12265904
2009-10-29	4.51	4.55	4.47	4.51	13021368
2009-10-30	4.49	4.53	4.30	4.31	22356656
2009-11-02	4.33	4.44	4.31	4.41	15294048
2009-11-03	4.39	4.49	4.38	4.47	12320344
2009-11-04	4.49	4.53	4.44	4.45	10752416
2009-11-05	4.49	4.60	4.48	4.56	10176880
2009-11-06	4.56	4.56	4.47	4.55	10845192
2009-11-09	4.57	4.65	4.56	4.65	7143992
2009-11-10	4.62	4.66	4.60	4.64	8788696
2009-11-11	4.68	4.69	4.60	4.66	8847992
2009-11-12	4.66	4.68	4.58	4.60	7702600
2009-11-13	4.59	4.65	4.57	4.61	6390432
2009-11-16	4.63	4.70	4.63	4.68	6005816
2009-11-17	4.66	4.71	4.62	4.71	7713536
2009-11-18	4.68	4.74	4.65	4.74	15249000
2009-11-19	4.71	4.72	4.63	4.66	14220744
2009-11-20	4.65	4.68	4.59	4.63	6547840
2009-11-23	4.70	4.82	4.67	4.71	7793448
2009-11-24	4.71	4.73	4.67	4.68	5830952
2009-11-25	4.70	4.75	4.67	4.72	4256168
2009-11-27	4.58	4.69	4.58	4.63	3555536
2009-11-30	4.60	4.65	4.57	4.64	8674376
2009-12-01	4.67	4.71	4.64	4.65	7547016
2009-12-02	4.65	4.79	4.65	4.78	14288656
2009-12-03	4.84	4.84	4.72	4.73	9662960
2009-12-04	4.78	4.88	4.74	4.87	15780664
2009-12-07	4.86	4.91	4.82	4.84	8470888
2009-12-08	4.78	4.86	4.72	4.81	7356344
2009-12-09	4.79	4.84	4.72	4.83	7294720
2009-12-10	4.84	4.90	4.83	4.85	8101400
2009-12-11	4.90	4.90	4.83	4.88	4827000
2009-12-14	4.89	4.94	4.87	4.92	6520304
2009-12-15	4.91	4.95	4.85	4.92	6433616
2009-12-16	4.92	4.99	4.92	4.96	10216968
2009-12-17	4.93	4.99	4.89	4.97	9525344
2009-12-18	4.99	5.00	4.93	4.99	10970488
2009-12-21	5.00	5.11	4.99	5.10	8039392
2009-12-22	5.12	5.15	5.11	5.14	5072544
2009-12-23	5.13	5.21	5.11	5.19	8156736
2009-12-24	4.97	5.23	4.97	5.21	2113960
2009-12-28	5.25	5.28	5.22	5.27	8018440
2009-12-29	5.28	5.29	5.23	5.25	9090128
2009-12-30	5.22	5.27	5.22	5.25	6597064
2009-12-31	5.26	5.27	5.19	5.21	7228456
2010-01-04	5.25	5.30	5.21	5.25	13727584
2010-01-05	5.24	5.37	5.22	5.36	11594832
2010-01-06	5.52	5.81	5.50	5.72	41317528
2010-01-07	5.67	5.86	5.59	5.81	24980296
2010-01-08	5.86	5.90	5.76	5.87	13264480
2010-01-11	5.87	5.87	5.72	5.76	15939312
2010-01-12	5.72	5.79	5.69	5.76	10109312
2010-01-13	5.78	5.87	5.74	5.84	10643776
2010-01-14	5.81	5.91	5.75	5.79	10678024
2010-01-15	5.69	5.85	5.68	5.73	13193568
2010-01-19	5.44	5.81	5.42	5.60	37537480
2010-01-20	5.57	5.58	5.39	5.53	15645200
2010-01-21	5.53	5.58	5.43	5.44	12615680
2010-01-22	5.45	5.49	5.29	5.32	9544968
2010-01-25	5.35	5.36	5.25	5.33	8469456
2010-01-26	5.32	5.33	5.26	5.27	9125968
2010-01-27	5.24	5.30	5.22	5.28	8714696
2010-01-28	5.31	5.31	5.13	5.19	11933072
2010-01-29	5.20	5.31	5.18	5.19	11445680
2010-02-01	5.20	5.25	5.17	5.19	11376480
2010-02-02	5.22	5.38	5.21	5.37	15899952
2010-02-03	5.35	5.40	5.33	5.38	9546008
2010-02-04	5.35	5.36	5.25	5.27	12473480
2010-02-05	5.29	5.34	5.17	5.25	15476880
2010-02-08	5.25	5.25	5.14	5.15	12591848
2010-02-09	5.22	5.33	5.20	5.29	10905640
2010-02-10	5.26	5.33	5.17	5.19	9005296
2010-02-11	5.16	5.27	5.12	5.27	7051224
2010-02-12	5.22	5.26	5.18	5.23	8524688
2010-02-16	5.28	5.38	5.25	5.37	8638024
2010-02-17	5.38	5.42	5.32	5.39	6465744
2010-02-18	5.40	5.46	5.39	5.46	6278496
2010-02-19	5.42	5.51	5.42	5.48	6873784
2010-02-22	5.50	5.54	5.47	5.51	6741784
2010-02-23	5.51	5.54	5.47	5.49	9116320
2010-02-24	5.53	5.55	5.48	5.52	5345824
2010-02-25	5.42	5.55	5.41	5.55	8722448
2010-02-26	5.55	5.58	5.50	5.55	10522944
2010-03-01	5.55	5.63	5.52	5.62	13034800
2010-03-02	5.63	5.66	5.58	5.60	9314144
2010-03-03	5.63	5.69	5.62	5.63	9281888
2010-03-04	5.66	5.68	5.61	5.64	9108504
2010-03-05	5.65	5.72	5.64	5.71	11210288
2010-03-08	5.70	5.73	5.65	5.68	7164440
2010-03-09	5.68	5.71	5.64	5.66	8757512
2010-03-10	5.65	5.70	5.64	5.66	7296496
2010-03-11	5.63	5.65	5.59	5.65	7712024
2010-03-12	5.66	5.67	5.61	5.66	6010776
2010-03-15	5.66	5.74	5.64	5.74	7833320
2010-03-16	5.73	5.80	5.70	5.79	8737472
2010-03-17	5.81	5.93	5.78	5.93	9532312
2010-03-18	5.87	5.96	5.87	5.92	6856896
2010-03-19	5.98	5.98	5.82	5.87	18702112
2010-03-22	5.87	6.11	5.87	6.05	14832320
2010-03-23	6.06	6.13	6.02	6.13	8816832
2010-03-24	6.11	6.12	6.04	6.04	9482288
2010-03-25	6.10	6.11	6.00	6.00	9674400
2010-03-26	6.01	6.09	6.01	6.04	6005616
2010-03-29	6.06	6.10	6.04	6.05	7875992
2010-03-30	6.09	6.14	6.04	6.06	6088048
2010-03-31	6.05	6.07	5.99	6.00	7307304
2010-04-01	6.02	6.10	6.01	6.07	6218952
2010-04-05	6.11	6.22	6.09	6.21	6810216
2010-04-06	6.21	6.26	6.20	6.26	9592680
2010-04-07	6.24	6.58	6.24	6.47	27360720
2010-04-08	6.44	6.47	5.81	6.35	15232536
2010-04-09	6.39	6.40	6.34	6.39	7672544
2010-04-12	6.40	6.51	6.38	6.49	15389848
2010-04-13	6.78	6.87	6.58	6.63	26054984
2010-04-14	6.62	6.68	6.56	6.68	11841080
2010-04-15	6.66	6.90	6.64	6.88	23103408
2010-04-16	6.86	6.90	6.75	6.79	14027176
2010-04-19	6.78	6.87	6.71	6.86	10713112
2010-04-20	6.87	6.88	6.73	6.78	16987120
2010-04-21	6.78	6.81	6.68	6.80	12240816
2010-04-22	6.75	6.98	6.75	6.96	14235080
2010-04-23	6.96	7.06	6.90	7.03	8061640
2010-04-26	7.02	7.08	6.99	7.01	7914632
2010-04-27	7.00	7.03	6.77	6.79	11803864
2010-04-28	6.84	6.89	6.77	6.82	8587360
2010-04-29	6.91	7.02	6.83	7.01	9217616
2010-04-30	7.03	7.06	6.80	6.84	8894392
2010-05-03	6.80	7.08	6.80	7.06	10809160
2010-05-04	6.95	6.96	6.72	6.76	12616576
2010-05-05	6.74	6.79	6.64	6.66	13273256
2010-05-06	6.64	6.71	6.00	6.42	16091856
2010-05-07	6.38	6.45	6.17	6.28	13646712
2010-05-10	6.44	6.71	6.44	6.69	9879784
2010-05-11	6.61	6.82	6.61	6.78	13846880
2010-05-12	6.80	6.94	6.75	6.93	12968576
2010-05-13	6.87	6.96	6.80	6.87	11994680
2010-05-14	6.83	6.86	6.63	6.71	7596184
2010-05-17	6.73	6.79	6.56	6.71	7503096
2010-05-18	6.75	6.81	6.54	6.57	7641448
2010-05-19	6.54	6.67	6.41	6.53	7904344
2010-05-20	6.48	6.51	6.14	6.15	22246568
2010-05-21	6.17	6.34	6.05	6.29	13454744
2010-05-24	6.21	6.32	6.18	6.20	7004440
2010-05-25	6.05	6.21	6.01	6.21	9111392
2010-05-26	6.12	6.35	6.12	6.18	7181792
2010-05-27	6.30	6.43	6.27	6.42	6218968
2010-05-28	6.40	6.46	6.21	6.31	8143824
2010-06-01	6.28	6.39	6.21	6.21	7918344
2010-06-02	6.22	6.47	6.17	6.47	12847296
2010-06-03	6.52	6.61	6.40	6.50	11930768
2010-06-04	6.32	6.41	6.15	6.18	11792680
2010-06-07	6.25	6.25	6.04	6.04	6838544
2010-06-08	6.08	6.14	5.97	6.13	9196160
2010-06-09	6.15	6.32	6.11	6.15	7850280
2010-06-10	6.25	6.44	6.20	6.44	6896440
2010-06-11	6.32	6.48	6.32	6.46	6149640
2010-06-14	6.55	6.63	6.48	6.50	6964096
2010-06-15	6.57	6.69	6.48	6.68	6593744
2010-06-16	6.65	6.72	6.62	6.71	6525808
2010-06-17	6.71	6.78	6.63	6.78	10781208
2010-06-18	6.79	6.87	6.74	6.83	12241376
2010-06-21	6.89	6.98	6.78	6.84	11160344
2010-06-22	6.86	6.89	6.58	6.60	10630648
2010-06-23	6.60	6.70	6.54	6.67	6389496
2010-06-24	6.63	6.67	6.48	6.50	6436656
2010-06-25	6.52	6.56	6.43	6.53	11216120
2010-06-28	6.54	6.61	6.46	6.52	4713000
2010-06-29	6.38	6.44	6.26	6.31	9369792
2010-06-30	6.27	6.44	6.26	6.27	11313312
2010-07-01	6.29	6.36	6.05	6.23	10369936
2010-07-02	6.25	6.25	6.10	6.15	7089576
2010-07-06	6.26	6.30	6.04	6.10	8841392
2010-07-07	6.09	6.30	6.07	6.28	14707192
2010-07-08	6.32	6.42	6.29	6.40	12683872
2010-07-09	6.42	6.52	6.37	6.51	10750672
2010-07-12	6.52	6.59	6.48	6.58	11446640
2010-07-13	6.44	6.61	6.28	6.31	31226024
2010-07-14	6.33	6.38	6.20	6.35	14651320
2010-07-15	6.36	6.37	6.17	6.22	16082928
2010-07-16	6.23	6.23	5.94	5.96	18876496
2010-07-19	5.98	6.04	5.92	5.96	11979656
2010-07-20	5.90	6.04	5.88	6.03	9805368
2010-07-21	6.05	6.13	5.91	5.94	10618240
2010-07-22	6.02	6.18	6.02	6.11	10338344
2010-07-23	6.09	6.18	6.05	6.17	9103128
2010-07-26	6.16	6.25	6.11	6.24	6538808
2010-07-27	6.25	6.25	6.09	6.14	7787792
2010-07-28	6.15	6.17	6.06	6.11	7412848
2010-07-29	6.14	6.17	6.02	6.12	8881512
2010-07-30	6.05	6.16	6.03	6.14	6804472
2010-08-02	6.24	6.26	6.14	6.25	9233864
2010-08-03	6.24	6.29	6.21	6.27	8030696
2010-08-04	6.31	6.40	6.30	6.39	9312040
2010-08-05	6.36	6.41	6.30	6.40	4050816
2010-08-06	6.32	6.40	6.25	6.40	7627584
2010-08-09	6.42	6.45	6.36	6.42	4885880
2010-08-10	6.38	6.42	6.24	6.33	4988184
2010-08-11	6.19	6.21	6.04	6.06	9346760
2010-08-12	5.98	6.09	5.98	6.06	5106888
2010-08-13	6.03	6.07	5.99	6.02	4275848
2010-08-16	6.00	6.06	5.94	6.02	4090632
2010-08-17	6.10	6.29	6.07	6.24	8864040
2010-08-18	6.15	6.24	6.09	6.21	6177296
2010-08-19	6.15	6.19	5.94	5.98	10602296
2010-08-20	5.95	6.01	5.87	6.00	9959296
2010-08-23	6.05	6.08	5.93	5.94	8096304
2010-08-24	5.88	5.88	5.72	5.78	12178680
2010-08-25	5.73	5.77	5.68	5.74	16466232
2010-08-26	5.76	5.79	5.68	5.69	13939016
2010-08-27	5.71	5.75	5.59	5.75	12761936
2010-08-30	5.71	5.76	5.64	5.64	6569736
2010-08-31	5.63	5.72	5.58	5.66	15817328
2010-09-01	5.78	5.92	5.71	5.90	10677096
2010-09-02	5.88	6.13	5.88	6.12	13189608
2010-09-03	6.22	6.24	6.06	6.17	9981192
2010-09-07	6.11	6.16	6.08	6.10	8242656
2010-09-08	6.13	6.25	6.12	6.21	10062296
2010-09-09	6.27	6.32	6.24	6.29	8750496
2010-09-10	6.31	6.39	6.29	6.37	6375400
2010-09-13	6.43	6.49	6.40	6.45	9470664
2010-09-14	6.42	6.49	6.39	6.45	7375048
2010-09-15	6.41	6.47	6.36	6.46	8504560
2010-09-16	6.46	6.48	6.36	6.40	7405464
2010-09-17	6.44	6.47	6.37	6.44	40321184
2010-09-20	6.45	6.54	6.43	6.53	9084304
2010-09-21	6.51	6.55	6.48	6.50	6531184
2010-09-22	6.51	6.67	6.48	6.52	11543424
2010-09-23	6.48	6.58	6.46	6.49	6319872
2010-09-24	6.59	6.71	6.56	6.68	7827880
2010-09-27	6.67	6.67	6.59	6.61	5855856
2010-09-28	6.65	6.75	6.50	6.73	9345416
2010-09-29	6.69	6.74	6.65	6.71	5843520
2010-09-30	6.77	6.82	6.60	6.65	7829456
2010-10-01	6.70	6.73	6.61	6.67	6833440
2010-10-04	6.67	6.73	6.52	6.58	5529080
2010-10-05	6.68	6.80	6.68	6.75	7644456
2010-10-06	6.74	6.80	6.69	6.75	5357384
2010-10-07	6.76	6.78	6.65	6.71	5933648
2010-10-08	6.73	6.85	6.68	6.82	6305488
2010-10-11	6.81	6.87	6.76	6.84	7253688
2010-10-12	6.69	6.72	6.43	6.51	27335752
2010-10-13	6.55	6.63	6.51	6.59	13276512
2010-10-14	6.60	6.64	6.54	6.59	9605064
2010-10-15	6.66	6.66	6.46	6.51	14822888
2010-10-18	6.50	6.55	6.46	6.49	5354424
2010-10-19	6.43	6.53	6.40	6.46	10214000
2010-10-20	6.48	6.57	6.48	6.55	5343928
2010-10-21	6.57	6.64	6.52	6.61	6543664
2010-10-22	6.71	6.71	6.55	6.61	3976592
2010-10-25	6.66	6.70	6.57	6.58	6021192
2010-10-26	6.54	6.64	6.48	6.56	4771520
2010-10-27	6.50	6.53	6.36	6.41	9561808
2010-10-28	6.45	6.49	6.36	6.42	6136968
2010-10-29	6.41	6.46	6.34	6.44	4173928
2010-11-01	6.46	6.56	6.44	6.47	6715688
2010-11-02	6.52	6.64	6.48	6.64	6098824
2010-11-03	6.64	6.67	6.53	6.65	7018472
2010-11-04	6.74	6.75	6.64	6.72	8658104
2010-11-05	6.74	6.75	6.69	6.72	4047112
2010-11-08	6.70	6.72	6.63	6.65	5788464
2010-11-09	6.65	6.67	6.58	6.63	5443272
2010-11-10	6.62	6.70	6.58	6.68	4055312
2010-11-11	6.61	6.68	6.56	6.67	4384776
2010-11-12	6.63	6.64	6.48	6.54	5914096
2010-11-15	6.58	6.67	6.49	6.58	5907520
2010-11-16	6.53	6.57	6.37	6.40	9193768
2010-11-17	6.39	6.46	6.36	6.44	6851240
2010-11-18	6.51	6.62	6.50	6.50	8372752
2010-11-19	6.51	6.57	6.45	6.56	6720008
2010-11-22	6.51	6.62	6.48	6.61	5993304
2010-11-23	6.54	6.59	6.49	6.58	6755032
2010-11-24	6.62	6.78	6.62	6.75	7742688
2010-11-26	6.68	6.78	6.66	6.75	3649456
2010-11-29	6.69	6.77	6.63	6.75	5734320
2010-11-30	6.66	6.77	6.64	6.69	8158680
2010-12-01	6.79	6.95	6.78	6.87	9439808
2010-12-02	6.84	7.12	6.84	7.12	8419304
2010-12-03	7.10	7.25	7.06	7.22	10802520
2010-12-06	7.24	7.28	7.15	7.23	7863960
2010-12-07	7.33	7.40	7.30	7.32	10178368
2010-12-08	7.31	7.34	7.27	7.32	4575040
2010-12-09	7.32	7.34	7.25	7.28	5725152
2010-12-10	7.30	7.42	7.28	7.40	5094416
2010-12-13	7.42	7.42	7.31	7.36	6780280
2010-12-14	7.38	7.43	7.32	7.37	5143376
2010-12-15	7.38	7.50	7.37	7.39	5838832
2010-12-16	7.38	7.44	7.35	7.40	7695528
2010-12-17	7.44	7.49	7.41	7.44	12303120
2010-12-20	7.49	7.49	7.42	7.45	4681944
2010-12-21	7.49	7.51	7.45	7.48	5596200
2010-12-22	7.49	7.52	7.43	7.45	3364176
2010-12-23	7.43	7.47	7.40	7.43	2297088
2010-12-27	7.39	7.49	7.31	7.47	4184840
2010-12-28	7.46	7.48	7.43	7.46	3462048
2010-12-29	7.45	7.53	7.44	7.50	3407672
2010-12-30	7.49	7.55	7.45	7.51	4461104
2010-12-31	7.50	7.54	7.44	7.49	4047624
2011-01-03	7.57	7.69	7.56	7.61	7591080
2011-01-04	7.59	7.60	7.40	7.48	12158872
2011-01-05	7.45	7.61	7.44	7.51	6540792
2011-01-06	7.50	7.51	7.40	7.42	6265224
2011-01-07	7.45	7.48	7.36	7.41	5571824
2011-01-10	7.36	7.42	7.30	7.40	3831944
2011-01-11	7.43	7.50	7.36	7.43	7627288
2011-01-12	7.49	7.50	7.30	7.35	9079952
2011-01-13	7.35	7.38	7.29	7.35	11455080
2011-01-14	7.33	7.49	7.33	7.49	6686640
2011-01-18	7.37	7.65	7.28	7.62	16793864
2011-01-19	7.44	7.52	7.35	7.47	11061696
2011-01-20	7.48	7.53	7.44	7.49	7639248
2011-01-21	7.52	7.55	7.40	7.44	6300160
2011-01-24	7.43	7.51	7.41	7.50	4506256
2011-01-25	7.42	7.46	7.31	7.41	7490368
2011-01-26	7.40	7.47	7.36	7.43	5534296
2011-01-27	7.41	7.51	7.38	7.50	6541544
2011-01-28	7.53	7.54	7.20	7.22	10648048
2011-01-31	7.23	7.30	7.21	7.26	9234360
2011-02-01	7.30	7.46	7.27	7.44	7230096
2011-02-02	7.41	7.47	7.35	7.37	5233464
2011-02-03	7.34	7.57	7.34	7.55	7332744
2011-02-04	7.56	7.73	7.55	7.70	7552120
2011-02-07	7.72	7.77	7.68	7.75	7320848
2011-02-08	7.77	7.82	7.76	7.82	5452512
2011-02-09	7.81	7.87	7.77	7.83	4090536
2011-02-10	7.80	7.94	7.80	7.93	5234432
2011-02-11	7.83	7.92	7.79	7.92	4325888
2011-02-14	7.93	7.93	7.85	7.89	8143832
2011-02-15	7.86	7.89	7.83	7.86	2825600
2011-02-16	7.88	7.95	7.85	7.90	6323288
2011-02-17	7.87	7.92	7.85	7.89	5314496
2011-02-18	7.89	7.97	7.84	7.96	6755608
2011-02-22	7.87	7.97	7.75	7.77	6902280
2011-02-23	7.78	7.79	7.54	7.62	7671968
2011-02-24	7.61	7.69	7.51	7.61	5829840
2011-02-25	7.66	7.70	7.62	7.69	3833288
2011-02-28	7.71	7.78	7.69	7.77	5335600
2011-03-01	7.77	7.80	7.51	7.57	10291736
2011-03-02	7.57	7.64	7.52	7.57	5816472
2011-03-03	7.67	7.85	7.67	7.79	6674352
2011-03-04	7.77	7.81	7.66	7.73	4827336
2011-03-07	7.79	7.80	7.57	7.66	4720416
2011-03-08	7.67	7.84	7.63	7.81	4926176
2011-03-09	7.77	7.86	7.69	7.85	4103472
2011-03-10	7.73	7.78	7.66	7.70	6745720
2011-03-11	7.69	7.76	7.63	7.73	4721568
2011-03-14	7.67	7.72	7.56	7.66	5136512
2011-03-15	7.43	7.61	7.40	7.56	9068440
2011-03-16	7.52	7.52	7.38	7.44	11082920
2011-03-17	7.55	7.62	7.50	7.56	7877904
2011-03-18	7.66	7.72	7.60	7.62	8090464
2011-03-21	7.73	7.80	7.69	7.75	3941792
2011-03-22	7.74	7.75	7.69	7.72	5130608
2011-03-23	7.70	7.80	7.65	7.79	4154832
2011-03-24	7.82	7.89	7.75	7.87	5918648
2011-03-25	7.90	7.97	7.84	7.90	5827104
2011-03-28	7.92	7.97	7.89	7.90	4835904
2011-03-29	7.88	8.02	7.84	8.00	5924912
2011-03-30	8.06	8.09	8.04	8.06	5563520
2011-03-31	8.04	8.11	8.02	8.10	4922880
2011-04-01	8.13	8.27	8.12	8.23	9473736
2011-04-04	8.23	8.27	8.17	8.27	5636288
2011-04-05	8.23	8.35	8.23	8.34	9329720
2011-04-06	8.45	8.72	8.45	8.58	15467192
2011-04-07	8.56	8.61	8.47	8.48	11920704
2011-04-08	8.50	8.53	8.34	8.42	11418048
2011-04-11	8.45	8.49	8.39	8.44	11270936
2011-04-12	8.30	8.40	8.00	8.07	18812288
2011-04-13	8.13	8.24	8.01	8.08	11792456
2011-04-14	8.04	8.16	8.01	8.13	6081824
2011-04-15	8.18	8.18	8.06	8.12	8223792
2011-04-18	7.97	8.04	7.91	7.97	7887320
2011-04-19	8.02	8.02	7.90	7.95	6461784
2011-04-20	8.05	8.18	8.05	8.11	9261320
2011-04-21	8.15	8.22	8.14	8.19	5351144
2011-04-25	8.24	8.25	8.14	8.16	4125840
2011-04-26	8.22	8.29	8.19	8.26	4976992
2011-04-27	8.27	8.41	8.24	8.41	7098848
2011-04-28	8.44	8.46	8.33	8.39	4938568
2011-04-29	8.40	8.46	8.38	8.39	8623536
2011-05-02	8.39	8.45	8.30	8.36	6205832
2011-05-03	8.35	8.40	8.22	8.28	5437952
2011-05-04	8.26	8.31	8.19	8.28	8849136
2011-05-05	8.24	8.39	8.17	8.24	7611856
2011-05-06	8.33	8.43	8.26	8.30	7096744
2011-05-09	8.30	8.44	8.29	8.35	4492088
2011-05-10	8.39	8.44	8.35	8.42	4578952
2011-05-11	8.42	8.44	8.20	8.30	7009440
2011-05-12	8.29	8.39	8.23	8.38	4254568
2011-05-13	8.39	8.40	8.24	8.33	5279952
2011-05-16	8.28	8.32	8.26	8.29	6361968
2011-05-17	8.26	8.29	8.16	8.22	4656072
2011-05-18	8.21	8.32	8.18	8.29	4070880
2011-05-19	8.35	8.38	8.25	8.29	4318656
2011-05-20	8.29	8.29	8.14	8.21	4091920
2011-05-23	8.16	8.25	8.01	8.10	5469712
2011-05-24	8.14	8.18	8.03	8.08	4069740
2011-05-25	8.08	8.27	8.03	8.23	5487472
2011-05-26	8.18	8.29	8.13	8.26	4822680
2011-05-27	8.23	8.31	8.20	8.21	4625768
2011-05-31	8.32	8.33	8.16	8.30	11041472
2011-06-01	8.28	8.29	7.92	7.92	6985876
2011-06-02	7.91	7.99	7.88	7.95	7162584
2011-06-03	7.84	8.01	7.81	7.84	8624796
2011-06-06	7.80	7.91	7.80	7.85	4847632
2011-06-07	7.88	7.94	7.83	7.85	4715912
2011-06-08	7.82	7.87	7.79	7.82	4537672
2011-06-09	7.84	7.88	7.78	7.84	4299744
2011-06-10	7.82	7.85	7.73	7.74	4443536
2011-06-13	7.77	7.87	7.75	7.83	6323516
2011-06-14	7.90	8.08	7.86	8.07	5430168
2011-06-15	7.98	8.08	7.94	7.96	6903312
2011-06-16	7.96	8.14	7.93	8.12	10822636
2011-06-17	8.26	8.27	8.16	8.20	11505348
2011-06-20	8.17	8.32	8.17	8.27	4448584
2011-06-21	8.31	8.46	8.27	8.46	5448388
2011-06-22	8.44	8.50	8.38	8.38	4900520
2011-06-23	8.27	8.44	8.22	8.43	5904260
2011-06-24	8.44	8.48	8.26	8.36	11532344
2011-06-27	8.33	8.57	8.27	8.56	9270044
2011-06-28	8.61	8.92	8.59	8.91	15982556
2011-06-29	8.99	9.06	8.86	9.00	12134104
2011-06-30	8.98	9.11	8.96	9.00	13717052
2011-07-01	9.01	9.18	9.00	9.16	11768152
2011-07-05	9.18	9.18	9.08	9.15	7828976
2011-07-06	9.15	9.18	9.09	9.12	10602536
2011-07-07	9.08	9.20	9.05	9.14	12217652
2011-07-08	9.04	9.17	9.00	9.16	7653320
2011-07-11	9.05	9.08	8.93	9.00	10935320
2011-07-12	8.93	9.00	8.60	8.62	20550380
2011-07-13	8.73	8.78	8.58	8.63	12309368
2011-07-14	8.68	8.73	8.53	8.56	8231628
2011-07-15	8.59	8.64	8.51	8.58	5783948
2011-07-18	8.53	8.54	8.35	8.41	6459728
2011-07-19	8.49	8.61	8.46	8.61	7610500
2011-07-20	8.60	8.60	8.51	8.55	6075652
2011-07-21	8.51	8.72	8.51	8.62	6663000
2011-07-22	8.61	8.64	8.53	8.56	4557032
2011-07-25	8.51	8.61	8.47	8.58	6534056
2011-07-26	8.57	8.57	8.40	8.46	6367408
2011-07-27	8.42	8.45	8.22	8.32	13113292
2011-07-28	8.31	8.57	8.31	8.47	11910052
2011-07-29	8.38	8.51	8.29	8.41	7478816
2011-08-01	8.52	8.54	8.16	8.23	10831532
2011-08-02	8.17	8.23	7.89	7.89	13662272
2011-08-03	7.88	8.17	7.70	8.14	17175200
2011-08-04	8.02	8.12	7.82	7.82	16834444
2011-08-05	7.94	8.06	7.70	7.90	24080512
2011-08-08	7.72	7.83	7.35	7.37	20747640
2011-08-09	7.55	7.83	7.29	7.82	18929500
2011-08-10	7.67	7.78	7.48	7.49	17307668
2011-08-11	7.54	8.05	7.52	7.93	13046336
2011-08-12	7.99	8.13	7.89	8.09	9651544
2011-08-15	8.12	8.19	8.01	8.19	8507196
2011-08-16	8.15	8.24	8.02	8.13	9822340
2011-08-17	8.16	8.20	7.91	8.01	7984728
2011-08-18	7.77	7.80	7.43	7.49	15384488
2011-08-19	7.39	7.67	7.39	7.47	13116180
2011-08-22	7.63	7.67	7.47	7.53	8550444
2011-08-23	7.55	7.81	7.52	7.81	10066000
2011-08-24	7.77	7.93	7.72	7.92	9204432
2011-08-25	7.98	8.00	7.71	7.74	7437816
2011-08-26	7.70	8.05	7.60	8.04	9494656
2011-08-29	8.23	8.26	8.11	8.25	6302196
2011-08-30	8.21	8.43	8.19	8.37	7286840
2011-08-31	8.41	8.58	8.27	8.37	12080272
2011-09-01	8.38	8.49	8.23	8.24	8954652
2011-09-02	8.05	8.15	7.97	8.02	6385648
2011-09-06	7.78	8.08	7.67	8.06	9977828
2011-09-07	8.17	8.27	8.05	8.27	10147880
2011-09-08	8.24	8.30	8.12	8.17	5984152
2011-09-09	8.07	8.16	7.97	8.08	10996800
2011-09-12	7.94	8.21	7.94	8.20	9673516
2011-09-13	8.23	8.61	8.14	8.59	16196136
2011-09-14	8.62	8.90	8.50	8.80	20400696
2011-09-15	8.93	8.99	8.78	8.98	13048568
2011-09-16	9.01	9.18	8.92	9.08	17417760
2011-09-19	8.98	9.20	8.87	9.12	12070160
2011-09-20	9.16	9.45	9.08	9.16	14633020
2011-09-21	9.16	9.25	8.96	8.97	11420432
2011-09-22	8.74	8.87	8.52	8.62	18707840
2011-09-23	8.57	8.72	8.54	8.61	9814764
2011-09-26	8.71	8.73	8.48	8.73	10398724
2011-09-27	8.93	8.99	8.74	8.79	15026064
2011-09-28	8.85	8.91	8.55	8.56	10226360
2011-09-29	8.74	8.80	8.35	8.55	10913764
2011-09-30	8.46	8.53	8.32	8.32	11913996
2011-10-03	8.23	8.36	8.05	8.06	16667848
2011-10-04	7.97	8.38	7.81	8.36	16419232
2011-10-05	8.36	8.56	8.25	8.53	10101324
2011-10-06	8.41	8.55	8.29	8.53	15225464
2011-10-07	8.51	8.55	8.37	8.39	14149144
2011-10-10	8.57	8.72	8.54	8.70	8804960
2011-10-11	8.69	8.77	8.63	8.69	9172232
2011-10-12	8.75	8.82	8.65	8.66	18461068
2011-10-13	8.60	8.61	8.07	8.43	17547680
2011-10-14	8.49	8.50	8.22	8.35	12013652
2011-10-17	8.33	8.43	8.29	8.35	8689296
2011-10-18	8.38	8.61	8.32	8.55	9985648
2011-10-19	8.54	8.71	8.49	8.52	9815320
2011-10-20	8.56	8.71	8.50	8.66	10224196
2011-10-21	8.76	8.92	8.71	8.88	9976764
2011-10-24	8.87	9.11	8.87	9.06	8577684
2011-10-25	9.02	9.07	8.90	8.97	9384744
2011-10-26	9.07	9.15	8.87	8.97	9445352
2011-10-27	9.20	9.74	9.20	9.59	20576996
2011-10-28	9.79	9.79	9.48	9.66	11076712
2011-10-31	9.51	9.78	9.47	9.52	12927416
2011-11-01	9.29	9.49	9.19	9.30	12818092
2011-11-02	9.41	9.62	9.37	9.57	10728704
2011-11-03	9.65	10.05	9.64	10.03	17044572
2011-11-04	9.96	10.12	9.87	10.07	9159080
2011-11-07	10.03	10.14	9.85	9.94	10069360
2011-11-08	10.04	10.17	9.93	10.15	8350368
2011-11-09	9.87	10.07	9.81	9.84	9929436
2011-11-10	9.98	10.13	9.92	10.04	6352264
2011-11-11	10.18	10.34	10.13	10.30	7254972
2011-11-14	10.24	10.38	10.20	10.31	5833428
2011-11-15	10.27	10.41	10.19	10.37	5955432
2011-11-16	10.24	10.39	10.18	10.20	9721268
2011-11-17	10.15	10.24	9.95	10.00	10182724
2011-11-18	9.99	10.06	9.94	10.01	7407052
2011-11-21	9.93	9.98	9.79	9.85	8727792
2011-11-22	9.88	9.96	9.78	9.85	6342280
2011-11-23	9.77	9.82	9.64	9.66	6083276
2011-11-25	9.59	9.74	9.56	9.61	2169784
2011-11-28	9.91	9.99	9.81	9.96	5290324
2011-11-29	9.98	10.11	9.91	10.04	8261280
2011-11-30	10.32	10.54	10.27	10.41	11967944
2011-12-01	10.45	10.59	10.36	10.44	5643552
2011-12-02	10.53	10.61	10.38	10.40	7842088
2011-12-05	10.59	10.66	10.53	10.64	13347508
2011-12-06	10.69	10.76	10.61	10.63	9417780
2011-12-07	10.46	10.50	10.34	10.40	11372616
2011-12-08	10.23	10.45	10.23	10.28	11815368
2011-12-09	10.37	10.57	10.33	10.51	7604184
2011-12-12	10.39	10.41	10.16	10.26	9423388
2011-12-13	10.34	10.38	10.04	10.09	7931304
2011-12-14	10.06	10.12	9.99	10.07	7994560
2011-12-15	10.17	10.25	10.07	10.19	5939308
2011-12-16	10.30	10.52	10.24	10.36	11497520
2011-12-19	10.53	10.57	10.34	10.38	5481520
2011-12-20	10.55	10.85	10.52	10.81	9097680
2011-12-21	10.81	10.86	10.69	10.78	7145520
2011-12-22	10.78	10.83	10.67	10.72	4688764
2011-12-23	10.73	10.92	10.71	10.92	3122508
2011-12-27	10.93	11.02	10.83	10.97	3280644
2011-12-28	11.00	11.07	10.87	10.94	6428168
2011-12-29	10.97	11.10	10.96	11.08	4484680
2011-12-30	11.06	11.08	10.90	10.90	4306884
2012-01-03	11.17	11.23	10.86	10.94	10370816
2012-01-04	10.93	11.10	10.81	11.09	9142744
2012-01-05	11.08	11.29	10.96	11.28	7018072
2012-01-06	11.30	11.36	11.19	11.30	7444652
2012-01-09	11.31	11.36	11.23	11.29	8161464
2012-01-10	11.38	11.45	11.11	11.25	10679584
2012-01-11	11.25	11.35	11.19	11.31	6382660
2012-01-12	11.35	11.52	11.32	11.47	12678340
2012-01-13	11.41	11.67	11.35	11.65	11259604
2012-01-17	11.81	11.90	11.64	11.70	14369956
2012-01-18	11.35	11.53	11.20	11.38	21019368
2012-01-19	11.45	11.50	11.35	11.44	14095696
2012-01-20	11.40	11.50	11.35	11.47	11865952
2012-01-23	11.47	11.75	11.45	11.52	11950776
2012-01-24	11.52	11.72	11.45	11.72	7445564
2012-01-25	11.69	11.72	11.51	11.69	9825760
2012-01-26	11.78	11.80	11.63	11.70	7021988
2012-01-27	11.67	11.74	11.59	11.67	6156604
2012-01-30	11.55	11.71	11.47	11.66	5800228
2012-01-31	11.72	11.77	11.62	11.67	7790536
2012-02-01	11.80	11.85	11.75	11.77	7745884
2012-02-02	11.79	11.85	11.71	11.74	5862340
2012-02-03	11.90	12.08	11.87	12.08	9859136
2012-02-06	12.06	12.14	11.96	12.02	5790164
2012-02-07	11.96	12.07	11.86	12.02	11661200
2012-02-08	12.03	12.22	11.97	12.21	10261020
2012-02-09	12.23	12.24	11.95	12.05	8557940
2012-02-10	11.98	12.12	11.90	12.11	7031468
2012-02-13	12.24	12.66	12.22	12.65	12754216
2012-02-14	12.63	12.90	12.63	12.81	13515020
2012-02-15	12.89	12.90	12.63	12.66	8552208
2012-02-16	12.66	12.84	12.65	12.71	6301464
2012-02-17	12.70	12.79	12.64	12.68	9122100
2012-02-21	12.71	12.77	12.59	12.71	5428440
2012-02-22	12.73	12.83	12.67	12.82	6011096
2012-02-23	12.77	12.99	12.77	12.98	6456372
2012-02-24	13.03	13.06	12.98	12.99	5533252
2012-02-27	12.98	13.20	12.98	13.11	9740172
2012-02-28	13.16	13.16	13.03	13.09	9421240
2012-02-29	13.10	13.21	13.04	13.17	6674328
2012-03-01	13.23	13.25	13.09	13.23	7955076
2012-03-02	13.23	13.29	13.16	13.28	5746916
2012-03-05	13.28	13.39	13.22	13.34	8507992
2012-03-06	13.25	13.27	12.95	13.04	12511756
2012-03-07	13.05	13.23	13.02	13.19	6439944
2012-03-08	13.30	13.34	13.16	13.20	10602284
2012-03-09	13.24	13.29	13.11	13.22	9414612
2012-03-12	13.25	13.28	13.19	13.21	4977156
2012-03-13	13.25	13.33	13.12	13.32	8988536
2012-03-14	13.36	13.40	13.13	13.21	7123124
2012-03-15	13.21	13.23	12.99	13.14	10161512
2012-03-16	13.11	13.19	13.04	13.06	12723840
2012-03-19	13.01	13.04	12.88	13.00	9577208
2012-03-20	12.96	13.25	12.85	13.22	8154444
2012-03-21	13.22	13.56	13.22	13.48	10117044
2012-03-22	13.43	13.50	13.31	13.43	7921940
2012-03-23	13.44	13.49	13.29	13.41	6609804
2012-03-26	13.52	13.68	13.52	13.64	7690016
2012-03-27	13.68	13.76	13.62	13.65	5791868
2012-03-28	13.64	13.66	13.40	13.55	5838684
2012-03-29	13.51	13.58	13.40	13.57	4181576
2012-03-30	13.68	13.68	13.48	13.53	5864272
2012-04-02	13.59	13.70	13.46	13.66	6369292
2012-04-03	13.43	13.57	13.22	13.34	16761132
2012-04-04	13.30	13.33	13.16	13.24	12444832
2012-04-05	13.20	13.35	13.18	13.24	7105736
2012-04-09	13.14	13.15	12.88	12.90	11217632
2012-04-10	12.88	12.88	12.21	12.23	25139572
2012-04-11	12.39	12.52	12.30	12.41	17473112
2012-04-12	12.13	12.37	11.93	12.22	24550772
2012-04-13	12.16	12.37	12.01	12.20	11644792
2012-04-16	12.23	12.28	12.05	12.06	10767856
2012-04-17	12.15	12.29	12.03	12.25	12097172
2012-04-18	12.14	12.20	12.06	12.12	7397372
2012-04-19	12.09	12.12	11.82	11.88	9392196
2012-04-20	11.97	12.11	11.90	12.05	9091292
2012-04-23	11.94	11.94	11.56	11.59	12276912
2012-04-24	11.58	11.65	11.40	11.57	15665244
2012-04-25	11.65	11.81	11.60	11.79	12266796
2012-04-26	11.78	11.85	11.66	11.80	7184916
2012-04-27	11.86	12.03	11.82	11.92	5635612
2012-04-30	11.86	11.91	11.68	11.71	6309392
2012-05-01	11.68	11.89	11.59	11.75	14598536
2012-05-02	11.65	11.89	11.60	11.87	10155652
2012-05-03	11.91	11.97	11.45	11.45	10741528
2012-05-04	11.32	11.41	11.03	11.07	14887768
2012-05-07	11.00	11.09	10.93	10.96	13416500
2012-05-08	10.86	11.02	10.66	10.96	17877996
2012-05-09	10.85	10.88	10.74	10.79	14172212
2012-05-10	10.86	11.08	10.86	11.04	16786736
2012-05-11	10.95	11.11	10.83	10.96	9440440
2012-05-14	10.82	10.94	10.74	10.86	11602144
2012-05-15	10.82	11.04	10.81	10.85	11797632
2012-05-16	10.92	11.05	10.87	10.98	11019316
2012-05-17	10.99	11.00	10.57	10.58	16604748
2012-05-18	10.66	10.71	10.43	10.47	10050688
2012-05-21	10.50	10.81	10.47	10.79	14592500
2012-05-22	10.88	11.12	10.78	11.01	9931892
2012-05-23	10.90	11.08	10.77	11.06	9441804
2012-05-24	11.09	11.12	10.94	11.09	7904372
2012-05-25	11.15	11.17	11.05	11.10	5489516
2012-05-29	11.26	11.43	11.19	11.36	7168920
2012-05-30	11.22	11.24	11.02	11.12	7025900
2012-05-31	11.10	11.13	10.90	11.06	9907668
2012-06-01	10.86	10.95	10.77	10.80	10465480
2012-06-04	10.82	10.92	10.68	10.85	8869944
2012-06-05	10.49	10.49	9.70	9.79	41726564
2012-06-06	9.81	9.88	9.64	9.88	18533428
2012-06-07	9.97	10.07	9.84	9.89	11820080
2012-06-08	9.89	10.10	9.84	10.07	9210132
2012-06-11	10.19	10.22	9.73	9.75	10861360
2012-06-12	9.73	9.86	9.68	9.84	10045884
2012-06-13	9.79	9.86	9.65	9.71	9605816
2012-06-14	9.74	9.83	9.65	9.76	8121960
2012-06-15	9.83	9.91	9.79	9.90	8288648
2012-06-18	9.81	9.94	9.75	9.92	7857536
2012-06-19	10.00	10.19	9.99	10.12	6886792
2012-06-20	10.14	10.18	9.98	10.09	5550964
2012-06-21	10.14	10.19	9.71	9.73	7759200
2012-06-22	9.79	9.80	9.65	9.73	7692556
2012-06-25	9.65	9.70	9.57	9.67	6166980
2012-06-26	9.70	9.76	9.54	9.64	6730012
2012-06-27	9.64	9.72	9.53	9.59	5745708
2012-06-28	9.55	9.67	9.40	9.66	8252412
2012-06-29	9.82	10.08	9.80	10.08	7639640
2012-07-02	10.09	10.09	9.68	9.76	10435636
2012-07-03	9.76	10.20	9.71	10.20	6268380
2012-07-05	10.14	10.39	10.12	10.32	7589600
2012-07-06	10.29	10.36	10.12	10.17	6244688
2012-07-09	10.17	10.21	10.03	10.14	6550328
2012-07-10	10.19	10.27	9.89	9.95	8287256
2012-07-11	9.95	10.01	9.79	9.95	9494272
2012-07-12	9.94	10.68	9.94	10.58	19959636
2012-07-13	10.60	10.89	10.59	10.82	9661152
2012-07-16	10.81	10.92	10.62	10.75	10541976
2012-07-17	10.79	10.92	10.67	10.83	5068532
2012-07-18	10.80	11.25	10.75	11.22	9712284
2012-07-19	11.23	11.36	11.12	11.33	6307096
2012-07-20	11.28	11.28	10.98	10.99	8372540
2012-07-23	10.80	11.05	10.69	11.02	6071556
2012-07-24	11.04	11.04	10.59	10.71	10514176
2012-07-25	10.76	10.83	10.64	10.70	7465228
2012-07-26	10.92	11.09	10.78	10.87	6208112
2012-07-27	10.98	11.15	10.90	11.05	6330912
2012-07-30	11.06	11.13	10.93	10.95	6068804
2012-07-31	10.95	10.99	10.77	10.78	6985396
2012-08-01	10.86	10.91	10.52	10.56	7294192
2012-08-02	10.43	10.72	10.37	10.62	8629292
2012-08-03	10.77	10.83	10.67	10.77	7774200
2012-08-06	10.76	10.80	10.65	10.68	5150924
2012-08-07	10.75	10.94	10.74	10.89	4875588
2012-08-08	10.85	10.87	10.66	10.72	4033684
2012-08-09	10.74	10.74	10.61	10.70	4135504
2012-08-10	10.59	10.61	10.41	10.52	5593756
2012-08-13	10.49	10.56	10.39	10.55	4461296
2012-08-14	10.62	10.64	10.54	10.57	3416396
2012-08-15	10.54	10.78	10.54	10.74	5532248
2012-08-16	10.74	10.89	10.61	10.84	7875460
2012-08-17	10.89	11.11	10.72	11.08	7101476
2012-08-20	11.10	11.10	10.88	10.92	4407260
2012-08-21	10.92	11.00	10.86	10.91	3825584
2012-08-22	10.91	11.03	10.88	10.93	3896736
2012-08-23	10.91	10.97	10.78	10.94	4243660
2012-08-24	10.92	11.26	10.87	11.18	9228480
2012-08-27	11.21	11.25	11.04	11.10	6915176
2012-08-28	11.08	11.19	10.98	11.05	6949716
2012-08-29	11.04	11.10	10.91	10.98	5473332
2012-08-30	10.89	10.90	10.74	10.77	4526488
2012-08-31	10.83	10.91	10.72	10.77	4756180
2012-09-04	10.72	10.96	10.70	10.84	7294356
2012-09-05	10.68	10.79	10.39	10.56	9161984
2012-09-06	10.58	10.65	10.44	10.55	13427376
2012-09-07	10.59	10.61	10.44	10.53	7113828
2012-09-10	10.53	10.71	10.46	10.56	6601424
2012-09-11	10.54	10.68	10.52	10.63	5994160
2012-09-12	10.64	10.77	10.63	10.67	5011752
2012-09-13	10.60	10.84	10.45	10.72	9641792
2012-09-14	10.70	11.07	10.67	11.07	11309184
2012-09-17	11.02	11.10	10.91	11.00	6848480
2012-09-18	10.97	11.01	10.80	10.83	5407028
2012-09-19	10.87	11.01	10.76	10.93	7289068
2012-09-20	10.91	11.03	10.80	10.98	5917752
2012-09-21	11.00	11.12	10.85	10.91	26974384
2012-09-24	10.88	10.95	10.79	10.88	6768128
2012-09-25	10.90	11.08	10.82	10.82	7847276
2012-09-26	10.84	10.93	10.62	10.65	6279996
2012-09-27	10.67	10.81	10.57	10.71	5330732
2012-09-28	10.67	10.77	10.57	10.75	6282060
2012-10-01	10.86	11.27	10.75	11.15	11058108
2012-10-02	11.21	11.31	11.00	11.08	7115616
2012-10-03	11.09	11.16	11.00	11.09	5704316
2012-10-04	11.16	11.32	11.09	11.13	4575472
2012-10-05	11.18	11.24	11.01	11.05	5922448
2012-10-08	11.03	11.05	10.93	10.99	3445240
2012-10-09	10.95	10.98	10.67	10.70	6598704
2012-10-10	10.74	10.86	10.56	10.58	10324668
2012-10-11	11.17	11.79	11.00	11.47	27230832
2012-10-12	11.46	11.51	11.21	11.33	10986560
2012-10-15	11.40	11.47	11.26	11.39	7239208
2012-10-16	11.25	11.41	11.17	11.23	10757796
2012-10-17	11.24	11.40	11.18	11.36	5338360
2012-10-18	11.33	11.34	11.19	11.19	7430592
2012-10-19	11.17	11.26	10.89	10.94	6439000
2012-10-22	10.95	11.21	10.91	11.10	5330240
2012-10-23	10.99	11.12	10.93	11.03	4310092
2012-10-24	11.06	11.16	10.92	10.93	4189268
2012-10-25	10.96	11.04	10.73	10.76	5515736
2012-10-26	10.76	10.86	10.71	10.81	4611700
2012-10-31	10.88	11.35	10.85	11.18	7909244
2012-11-01	11.24	11.28	11.18	11.27	7431412
2012-11-02	11.31	11.31	10.95	10.95	7137352
2012-11-05	10.69	10.84	10.57	10.80	12985904
2012-11-06	10.83	10.86	10.65	10.80	10482896
2012-11-07	10.72	10.79	10.53	10.66	10408048
2012-11-08	10.61	10.70	10.48	10.50	5717280
2012-11-09	10.72	10.76	10.56	10.58	8610052
2012-11-12	10.59	10.63	10.43	10.44	5450940
2012-11-13	10.39	10.50	10.32	10.35	8047160
2012-11-14	10.36	10.38	10.03	10.05	13932652
2012-11-15	10.01	10.25	10.00	10.24	11050668
2012-11-16	10.21	10.31	10.12	10.25	7901184
2012-11-19	10.25	10.39	10.25	10.37	7682604
2012-11-20	10.38	10.42	10.19	10.23	7131836
2012-11-21	10.27	10.36	10.17	10.19	7471444
2012-11-23	10.21	10.32	10.14	10.29	3075128
2012-11-26	10.27	10.35	10.09	10.30	8289768
2012-11-27	10.28	10.34	10.21	10.21	8778552
2012-11-28	10.16	10.27	10.07	10.26	8043540
2012-11-29	10.35	10.61	10.30	10.55	12918960
2012-11-30	10.58	10.64	10.44	10.45	23511160
2012-12-03	10.49	10.57	10.37	10.52	9585040
2012-12-04	10.54	10.63	10.43	10.55	7431696
2012-12-05	10.47	10.50	10.27	10.38	6455824
2012-12-06	10.53	10.54	10.34	10.44	9527300
2012-12-07	10.49	10.61	10.43	10.53	6982384
2012-12-10	10.51	10.60	10.47	10.51	5954708
2012-12-11	10.55	10.85	10.51	10.76	11076252
2012-12-12	10.78	10.82	10.73	10.75	8952704
2012-12-13	10.73	10.82	10.73	10.75	6804084
2012-12-14	10.69	10.80	10.69	10.78	6726112
2012-12-17	10.82	10.93	10.78	10.93	7776436
2012-12-18	10.95	11.16	10.85	11.16	10429272
2012-12-19	11.15	11.25	11.06	11.13	9011740
2012-12-20	11.16	11.26	11.05	11.26	7033952
2012-12-21	11.12	11.55	10.86	11.52	20292208
2012-12-24	11.46	11.59	11.46	11.59	3890760
2012-12-26	11.58	11.59	11.47	11.50	6258328
2012-12-27	11.47	11.62	11.47	11.58	7509120
2012-12-28	11.52	11.76	11.52	11.55	7446280
2012-12-31	11.51	11.68	11.44	11.66	7468140
2013-01-02	11.93	12.05	11.82	11.96	9992956
2013-01-03	12.00	12.18	11.94	11.99	6126272
2013-01-04	12.05	12.05	11.92	12.01	6826908
2013-01-07	11.93	11.97	11.89	11.96	4971348
2013-01-08	11.96	11.96	11.78	11.89	5370284
2013-01-09	11.90	11.97	11.86	11.89	7414692
2013-01-10	11.75	11.75	11.58	11.63	10419368
2013-01-11	11.67	11.73	11.58	11.63	7752488
2013-01-14	11.67	11.73	11.59	11.62	5067584
2013-01-15	11.55	11.83	11.55	11.76	8688792
2013-01-16	11.74	11.81	11.66	11.75	7432292
2013-01-17	12.06	12.19	11.43	11.73	20772468
2013-01-18	11.66	12.16	11.62	12.15	15574288
2013-01-22	12.09	12.11	11.91	11.97	9708900
2013-01-23	11.95	11.99	11.83	11.91	7841464
2013-01-24	11.94	12.25	11.89	12.14	5728184
2013-01-25	12.15	12.25	12.08	12.24	6119128
2013-01-28	12.27	12.30	12.18	12.28	5143176
2013-01-29	12.23	12.40	12.19	12.38	5843584
2013-01-30	12.40	12.43	12.26	12.35	7176512
2013-01-31	12.34	12.50	12.20	12.42	13452532
2013-02-01	12.48	12.69	12.44	12.67	7115148
2013-02-04	12.64	12.65	12.38	12.41	6398352
2013-02-05	12.47	12.60	12.35	12.53	9782936
2013-02-06	12.44	12.56	12.43	12.50	5313884
2013-02-07	12.50	12.56	12.39	12.46	4586668
2013-02-08	12.51	12.73	12.47	12.67	5671608
2013-02-11	12.68	12.75	12.62	12.69	4011028
2013-02-12	12.69	12.85	12.69	12.75	5683608
2013-02-13	12.84	13.02	12.80	13.00	5298424
2013-02-14	13.01	13.18	12.96	13.12	6933980
2013-02-15	13.14	13.34	13.14	13.19	9653756
2013-02-19	13.23	13.31	13.15	13.30	5911004
2013-02-20	13.30	13.35	13.04	13.05	5955060
2013-02-21	13.01	13.04	12.71	12.72	7642888
2013-02-22	12.81	12.92	12.78	12.87	4820036
2013-02-25	12.97	13.02	12.72	12.73	5333024
2013-02-26	12.73	12.89	12.66	12.72	4385360
2013-02-27	12.74	13.16	12.68	13.07	4258908
2013-02-28	13.07	13.07	12.84	12.91	5387180
2013-03-01	12.89	13.04	12.71	12.94	6900984
2013-03-04	12.88	12.96	12.72	12.95	5863112
2013-03-05	12.99	13.09	12.87	12.89	7874448
2013-03-06	12.89	12.99	12.82	12.83	7136988
2013-03-07	12.86	12.88	12.77	12.78	4740952
2013-03-08	12.84	12.92	12.75	12.89	4780100
2013-03-11	12.85	12.92	12.79	12.83	3596632
2013-03-12	12.80	12.86	12.43	12.72	4598048
2013-03-13	12.72	12.81	12.65	12.76	3366132
2013-03-14	12.80	12.80	12.68	12.74	3443656
2013-03-15	12.67	12.81	12.67	12.70	7804456
2013-03-18	12.63	12.73	12.54	12.62	3704408
2013-03-19	12.67	12.79	12.49	12.68	3852708
2013-03-20	12.76	12.89	12.73	12.87	3737320
2013-03-21	12.76	12.86	12.60	12.62	4517928
2013-03-22	12.63	12.89	12.63	12.88	4215836
2013-03-25	12.89	12.93	12.57	12.59	4782720
2013-03-26	12.62	12.66	12.52	12.62	3533740
2013-03-27	12.56	12.68	12.45	12.64	3679152
2013-03-28	12.65	12.85	12.62	12.83	5780720
2013-04-01	12.89	12.89	12.39	12.45	6215756
2013-04-02	12.49	12.54	12.39	12.44	3992704
2013-04-03	12.43	12.46	12.12	12.13	6899568
2013-04-04	12.17	12.35	12.12	12.34	3708576
2013-04-05	12.15	12.31	12.08	12.30	3637000
2013-04-08	12.35	12.57	12.28	12.57	5803368
2013-04-09	12.53	12.77	12.44	12.72	8012528
2013-04-10	12.23	12.58	12.03	12.28	19566932
2013-04-11	12.31	12.45	12.19	12.20	9658120
2013-04-12	12.23	12.40	12.06	12.37	12432024
2013-04-15	12.34	12.35	11.98	12.02	8522800
2013-04-16	12.14	12.38	12.13	12.31	8944264
2013-04-17	12.25	12.25	11.92	11.98	7631388
2013-04-18	11.97	12.06	11.77	11.82	8225528
2013-04-19	11.76	12.11	11.75	12.04	6668340
2013-04-22	12.07	12.19	11.93	12.15	4042348
2013-04-23	12.19	12.31	12.11	12.29	4549700
2013-04-24	12.36	12.48	12.29	12.37	3851012
2013-04-25	12.40	12.47	12.31	12.34	5574140
2013-04-26	12.37	12.45	12.28	12.37	4818464
2013-04-29	12.37	12.55	12.27	12.48	4489516
2013-04-30	12.41	12.50	12.11	12.26	9261864
2013-05-01	12.24	12.29	11.93	11.98	7652144
2013-05-02	11.99	12.06	11.93	11.99	7461904
2013-05-03	12.12	12.13	11.95	11.97	7627548
2013-05-06	11.99	12.05	11.94	11.97	4783072
2013-05-07	12.02	12.25	12.01	12.16	5603020
2013-05-08	12.13	12.21	12.01	12.11	5344952
2013-05-09	12.05	12.26	12.04	12.18	4700844
2013-05-10	12.22	12.74	12.18	12.70	9214820
2013-05-13	12.64	12.92	12.64	12.74	8122396
2013-05-14	12.75	13.03	12.71	12.97	7798192
2013-05-15	12.92	13.02	12.89	13.00	5859140
2013-05-16	12.92	12.98	12.67	12.71	5159436
2013-05-17	12.76	12.83	12.65	12.78	7364488
2013-05-20	12.77	12.79	12.65	12.70	4852856
2013-05-21	12.72	12.97	12.69	12.94	5975712
2013-05-22	12.87	13.07	12.70	12.78	7468140
2013-05-23	12.75	13.09	12.64	12.97	7977916
2013-05-24	12.78	13.04	12.67	12.98	6321004
2013-05-28	13.13	13.14	12.91	13.03	5146972
2013-05-29	12.96	13.03	12.81	12.98	3616480
2013-05-30	13.03	13.05	12.91	12.93	3869756
2013-05-31	12.87	13.28	12.85	13.05	7487188
2013-06-03	13.12	13.12	12.78	13.00	6767196
2013-06-04	12.98	13.02	12.66	12.73	6151196
2013-06-05	12.58	12.60	11.90	11.93	15937064
2013-06-06	11.93	12.07	11.76	11.91	10935508
2013-06-07	12.05	12.17	12.00	12.10	6349272
2013-06-10	12.09	12.23	11.98	12.13	6329956
2013-06-11	11.96	12.21	11.93	12.12	5648320
2013-06-12	12.21	12.23	11.93	11.93	4407816
2013-06-13	11.95	12.18	11.90	12.14	3384180
2013-06-14	12.11	12.22	11.90	11.92	4662784
2013-06-17	11.98	12.07	11.76	11.80	7281948
2013-06-18	11.82	11.85	11.69	11.73	10139040
2013-06-19	11.72	11.87	11.58	11.58	6464664
2013-06-20	11.44	11.51	11.20	11.24	8931672
2013-06-21	11.26	11.35	11.18	11.27	11587036
2013-06-24	11.23	11.43	11.10	11.30	7247296
2013-06-25	11.43	11.47	11.32	11.37	8055060
2013-06-26	11.50	11.61	11.40	11.53	5269344
2013-06-27	11.62	11.75	11.52	11.73	5884328
2013-06-28	11.62	11.68	11.39	11.45	12718348
2013-07-01	11.50	11.65	11.43	11.46	6967220
2013-07-02	11.51	11.60	11.40	11.46	4212756
2013-07-03	11.38	11.45	11.28	11.32	4681892
2013-07-05	11.47	11.51	11.29	11.45	4275844
2013-07-08	11.53	11.60	11.45	11.49	6036384
2013-07-09	11.63	11.86	11.53	11.78	7821872
2013-07-10	11.67	11.71	11.23	11.44	20678924
2013-07-11	11.53	11.69	11.37	11.64	17879068
2013-07-12	11.64	11.80	11.54	11.78	6970564
2013-07-15	11.75	11.81	11.68	11.75	4914992
2013-07-16	11.74	11.79	11.65	11.77	4625588
2013-07-17	11.78	11.82	11.67	11.75	4235228
2013-07-18	11.76	11.90	11.72	11.80	4998572
2013-07-19	11.83	11.83	11.65	11.70	4998500
2013-07-22	11.77	11.79	11.67	11.73	5443616
2013-07-23	11.80	11.80	11.61	11.66	5627236
2013-07-24	11.68	11.68	11.29	11.36	8586756
2013-07-25	11.33	11.57	11.32	11.56	5035020
2013-07-26	11.53	11.67	11.49	11.67	4310272
2013-07-29	11.61	11.86	11.61	11.77	6140032
2013-07-30	11.79	12.16	11.75	12.09	9130212
2013-07-31	12.09	12.34	12.09	12.26	9914652
2013-08-01	12.36	12.54	12.25	12.53	9003000
2013-08-02	12.50	12.56	12.37	12.56	6392380
2013-08-05	12.21	12.41	12.09	12.32	8757448
2013-08-06	12.26	12.31	12.16	12.26	4888704
2013-08-07	12.21	12.24	11.92	11.94	5317396
2013-08-08	12.01	12.05	11.86	11.88	5071720
2013-08-09	11.89	11.96	11.81	11.88	3988892
2013-08-12	11.81	11.89	11.68	11.70	4844824
2013-08-13	11.76	11.85	11.58	11.73	5351364
2013-08-14	11.76	11.78	11.60	11.61	3866504
2013-08-15	11.51	11.55	11.26	11.30	5222524
2013-08-16	11.29	11.35	11.08	11.20	5788868
2013-08-19	11.14	11.20	11.04	11.05	4969456
2013-08-20	11.07	11.25	10.99	11.21	9514752
2013-08-21	11.16	11.24	11.12	11.15	7093048
2013-08-22	11.17	11.37	11.15	11.31	3932044
2013-08-23	11.30	11.32	11.15	11.29	5097792
2013-08-26	11.25	11.29	11.19	11.22	5303792
2013-08-27	11.09	11.13	10.94	11.01	6551008
2013-08-28	11.05	11.11	10.96	11.01	3541220
2013-08-29	10.99	11.22	10.96	11.12	3225564
2013-08-30	11.17	11.19	10.97	11.00	3942776
2013-09-03	11.15	11.36	11.09	11.25	7304640
2013-09-04	11.29	11.49	11.23	11.46	8570524
2013-09-05	11.73	12.25	11.73	12.15	17788084
2013-09-06	12.18	12.23	11.93	11.97	8265656
2013-09-09	11.96	12.30	11.96	12.27	6921768
2013-09-10	12.30	12.58	12.28	12.57	7955768
2013-09-11	12.57	12.69	12.55	12.56	6414688
2013-09-12	12.56	12.62	12.51	12.54	3362864
2013-09-13	12.58	12.59	12.39	12.52	3267440
2013-09-16	12.67	12.68	12.54	12.57	3101672
2013-09-17	12.53	12.60	12.47	12.56	4927696
2013-09-18	12.57	12.81	12.52	12.71	5205992
2013-09-19	12.78	12.87	12.73	12.75	3487468
2013-09-20	12.79	12.84	12.53	12.54	9807836
2013-09-23	12.52	12.58	12.39	12.45	5042336
2013-09-24	12.48	12.56	12.46	12.48	5078192
2013-09-25	12.51	12.53	12.36	12.40	7179804
2013-09-26	12.46	12.66	12.41	12.47	3709992
2013-09-27	12.44	12.52	12.41	12.50	4906084
2013-09-30	12.40	12.66	12.37	12.57	6146648
2013-10-01	12.53	12.88	12.48	12.84	10301712
2013-10-02	12.73	12.90	12.68	12.88	8119720
2013-10-03	12.80	12.84	12.64	12.75	4827460
2013-10-04	12.71	12.89	12.68	12.82	5926960
2013-10-07	12.65	12.71	12.60	12.61	6090436
2013-10-08	12.60	12.70	12.46	12.50	8945920
2013-10-09	12.03	12.13	11.46	11.71	26612808
2013-10-10	11.75	12.06	11.72	11.98	16564168
2013-10-11	11.98	12.02	11.77	11.83	10373580
2013-10-14	11.81	12.08	11.77	12.03	7066748
2013-10-15	11.96	12.05	11.87	11.98	7121244
2013-10-16	12.03	12.24	11.92	12.18	8995700
2013-10-17	12.05	12.23	11.96	12.23	5975596
2013-10-18	12.19	12.32	12.19	12.30	6836908
2013-10-21	12.17	12.31	12.17	12.28	5549840
2013-10-22	12.35	12.49	12.29	12.48	6919296
2013-10-23	12.31	12.33	12.19	12.22	5785480
2013-10-24	12.22	12.38	12.22	12.31	3105436
2013-10-25	12.35	12.66	12.23	12.66	6135888
2013-10-28	12.64	12.71	12.57	12.63	5601260
2013-10-29	12.62	12.73	12.61	12.72	3644232
2013-10-30	12.73	12.87	12.57	12.62	6458128
2013-10-31	12.64	12.68	12.43	12.46	7488312
2013-11-01	12.46	12.65	12.20	12.35	10906776
2013-11-04	12.42	12.99	12.42	12.97	11289108
2013-11-05	12.46	12.50	12.19	12.29	18476864
2013-11-06	12.38	12.38	12.02	12.07	12106252
2013-11-07	12.10	12.13	11.61	11.62	11874212
2013-11-08	11.65	11.80	11.58	11.78	6568600
2013-11-11	11.81	11.81	11.68	11.71	6384920
2013-11-12	11.66	11.81	11.66	11.75	5999368
2013-11-13	11.63	11.67	11.47	11.62	10803604
2013-11-14	11.65	11.69	11.53	11.65	6316176
2013-11-15	11.71	11.83	11.60	11.74	6500232
2013-11-18	11.81	11.81	11.72	11.72	5611160
2013-11-19	11.74	11.77	11.57	11.61	7277736
2013-11-20	11.63	11.69	11.51	11.54	6437208
2013-11-21	11.63	11.81	11.51	11.78	6337168
2013-11-22	11.82	11.90	11.76	11.84	4829480
2013-11-25	11.87	11.88	11.61	11.69	5227548
2013-11-26	11.72	11.75	11.61	11.65	5659932
2013-11-27	11.64	11.71	11.53	11.61	6772028
2013-11-29	11.64	11.67	11.56	11.63	3462252
2013-12-02	11.68	11.89	11.53	11.78	8698652
2013-12-03	11.80	11.93	11.69	11.83	11690272
2013-12-04	11.91	11.91	11.51	11.69	10677556
2013-12-05	11.71	11.74	11.56	11.64	4587972
2013-12-06	11.80	11.93	11.74	11.86	6318592
2013-12-09	11.91	12.03	11.84	11.88	5536736
2013-12-10	11.87	12.03	11.82	11.95	5293832
2013-12-11	11.94	12.00	11.75	11.76	6608696
2013-12-12	11.73	11.80	11.54	11.60	8116864
2013-12-13	11.67	11.68	11.45	11.56	8475176
2013-12-16	11.58	11.77	11.58	11.75	5364768
2013-12-17	11.73	11.82	11.71	11.78	6910388
2013-12-18	11.75	12.01	11.65	12.01	7452044
2013-12-19	12.03	12.03	11.85	12.00	5095960
2013-12-20	11.40	11.50	11.00	11.41	34886464
2013-12-23	11.40	11.57	11.35	11.54	10779280
2013-12-24	11.48	11.61	11.44	11.58	2281188
2013-12-26	11.66	11.85	11.60	11.78	6330052
2013-12-27	11.81	11.88	11.75	11.85	3203176
2013-12-30	11.88	12.06	11.83	11.92	4782160
2013-12-31	11.94	12.00	11.82	11.88	5272828
2014-01-02	11.88	11.90	11.61	11.68	6130556
2014-01-03	11.66	11.76	11.55	11.62	6288260
2014-01-06	11.67	11.72	11.39	11.42	7435712
2014-01-07	11.48	11.53	11.43	11.47	7385008
2014-01-08	11.49	11.54	11.36	11.47	7579964
2014-01-09	11.50	11.70	11.45	11.65	6746820
2014-01-10	11.69	12.02	11.63	11.93	10298744
2014-01-13	11.86	12.11	11.78	11.86	9285500
2014-01-14	12.09	12.10	11.79	12.05	10365760
2014-01-15	11.51	11.69	11.11	11.52	46699308
2014-01-16	11.50	11.70	11.46	11.67	15752104
2014-01-17	11.62	11.94	11.56	11.90	12095596
2014-01-21	11.95	12.03	11.79	11.87	10182592
2014-01-22	11.94	11.99	11.87	11.97	7423336
2014-01-23	11.92	11.97	11.77	11.89	12571864
2014-01-24	11.83	11.83	11.25	11.27	20623576
2014-01-27	11.34	11.35	11.03	11.14	11532052
2014-01-28	11.18	11.24	11.04	11.10	13308508
2014-01-29	11.04	11.12	10.94	11.05	12122580
2014-01-30	11.14	11.14	11.02	11.07	8684896
2014-01-31	10.97	11.05	10.88	10.98	9176852
2014-02-03	10.94	11.19	10.62	10.68	17833464
2014-02-04	10.73	11.02	10.69	10.98	13885572
2014-02-05	11.10	11.37	11.05	11.07	21759948
2014-02-06	11.06	11.17	11.02	11.09	9866612
2014-02-07	11.12	11.18	10.93	11.06	13748748
2014-02-10	11.08	11.17	10.83	11.04	8819416
2014-02-11	11.04	11.24	11.02	11.21	10515512
2014-02-12	11.22	11.32	11.17	11.22	7448164
2014-02-13	11.15	11.30	11.11	11.17	8072592
2014-02-14	11.11	11.26	11.09	11.25	6147236
2014-02-18	11.25	11.33	11.22	11.30	6175240
2014-02-19	11.24	11.35	11.20	11.28	4982140
2014-02-20	11.27	11.39	11.24	11.38	4838220
2014-02-21	11.41	11.46	11.32	11.40	6668640
2014-02-24	11.45	11.56	11.43	11.50	5062928
2014-02-25	11.50	11.56	11.47	11.52	6885640
2014-02-26	11.52	11.67	11.52	11.59	5282368
2014-02-27	11.60	11.90	11.55	11.89	11852040
2014-02-28	11.92	11.92	11.69	11.80	9869956
2014-03-03	11.76	11.84	11.45	11.63	16284048
2014-03-04	11.78	11.79	11.66	11.71	5766128
2014-03-05	11.71	12.19	11.71	12.15	15742468
2014-03-06	12.19	12.25	12.09	12.14	5970704
2014-03-07	12.17	12.27	12.14	12.26	5858628
2014-03-10	12.42	12.35	12.15	12.28	5069628
2014-03-11	12.27	12.28	12.14	12.21	6344924
2014-03-12	12.13	12.23	12.02	12.22	4412136
2014-03-13	12.25	12.36	12.04	12.10	6759464
2014-03-14	12.04	12.17	12.03	12.13	8117784
2014-03-17	12.24	12.54	12.21	12.48	10298496
2014-03-18	12.46	12.70	12.40	12.61	8683892
2014-03-19	12.61	12.67	12.36	12.48	5549928
2014-03-20	12.42	12.47	12.31	12.43	4442616
2014-03-21	12.57	12.57	12.21	12.28	16836432
2014-03-24	12.39	12.44	12.25	12.28	8009160
2014-03-25	12.37	12.44	12.26	12.31	9049692
2014-03-26	12.35	12.42	12.13	12.16	12958356
2014-03-27	12.16	12.25	11.98	12.10	7220864
2014-03-28	12.15	12.37	12.07	12.25	5878704
2014-03-31	12.29	12.38	12.23	12.33	5761460
2014-04-01	12.41	12.61	12.32	12.46	11375304
2014-04-02	12.47	12.73	12.46	12.60	8350820
2014-04-03	12.65	12.98	12.62	12.80	10792428
2014-04-04	12.77	13.05	12.69	12.75	11196448
2014-04-07	12.72	12.78	12.52	12.59	8017724
2014-04-08	12.57	12.85	12.55	12.71	11714368
2014-04-09	12.78	13.01	12.66	12.74	12961768
2014-04-10	12.74	12.86	12.59	12.68	13418016
2014-04-11	13.04	13.05	12.16	12.47	27155512
2014-04-14	12.62	12.80	12.48	12.61	10952364
2014-04-15	12.60	12.63	12.36	12.52	10262284
2014-04-16	12.65	12.75	12.48	12.54	12321544
2014-04-17	12.52	12.63	12.51	12.53	9705136
2014-04-21	12.55	12.60	12.42	12.50	6261912
2014-04-22	12.49	12.68	12.45	12.63	7207680
2014-04-23	12.52	12.53	12.39	12.48	5157944
2014-04-24	12.56	12.59	12.41	12.49	4695740
2014-04-25	12.44	12.52	12.24	12.28	4727852
2014-04-28	12.37	12.45	12.18	12.36	8318716
2014-04-29	12.44	12.49	12.31	12.36	4646008
2014-04-30	12.34	12.54	12.27	12.52	7268752
2014-05-01	12.49	12.58	12.35	12.38	7215336
2014-05-02	12.42	12.49	12.34	12.36	6455608
2014-05-05	12.31	12.36	12.17	12.18	7184848
2014-05-06	12.17	12.21	12.09	12.15	5987604
2014-05-07	12.20	12.24	12.04	12.14	4717348
2014-05-08	12.15	12.24	12.01	12.06	5380744
2014-05-09	12.06	12.09	11.86	12.06	8201124
2014-05-12	12.09	12.35	12.09	12.30	5244460
2014-05-13	12.22	12.29	12.01	12.02	8773920
2014-05-14	12.03	12.17	12.00	12.03	4983212
2014-05-15	12.01	12.08	11.87	12.04	6559568
2014-05-16	12.05	12.09	11.84	12.06	5878848
2014-05-19	11.99	12.25	11.98	12.18	5762208
2014-05-20	12.11	12.12	11.87	11.95	5121712
2014-05-21	11.96	12.05	11.95	12.02	3836360
2014-05-22	12.03	12.18	11.97	12.03	4355244
2014-05-23	12.08	12.16	12.00	12.12	3886080
2014-05-27	12.14	12.18	12.10	12.18	3968956
2014-05-28	12.18	12.22	12.12	12.13	3398480
2014-05-29	12.13	12.22	12.08	12.21	3717788
2014-05-30	12.23	12.26	12.17	12.19	4762584
2014-06-02	12.21	12.36	12.19	12.28	6791980
2014-06-03	12.24	12.31	12.19	12.26	6437368
2014-06-04	12.31	12.51	12.26	12.35	6691036
2014-06-05	12.36	12.46	12.25	12.41	4916692
2014-06-06	12.48	12.55	12.41	12.49	4083904
2014-06-09	12.49	12.75	12.48	12.65	5447784
2014-06-10	12.61	12.66	12.56	12.66	3185412
2014-06-11	12.59	12.70	12.59	12.67	4563940
2014-06-12	12.58	12.59	12.31	12.41	7155616
2014-06-13	12.44	12.50	12.35	12.39	4851280
2014-06-16	12.34	12.43	12.25	12.36	4074620
2014-06-17	12.30	12.42	12.26	12.40	4386500
2014-06-18	12.40	12.45	12.29	12.44	3639688
2014-06-19	12.43	12.48	12.33	12.40	3799800
2014-06-20	12.45	12.56	12.38	12.48	7617356
2014-06-23	12.48	12.60	12.42	12.46	2564432
2014-06-24	12.43	12.53	12.26	12.29	4440176
2014-06-25	12.26	12.33	12.20	12.31	3026624
2014-06-26	12.29	12.35	12.22	12.34	3173804
2014-06-27	12.35	12.41	12.29	12.41	2656136
2014-06-30	12.38	12.44	12.27	12.37	4212416
2014-07-01	12.39	12.45	12.29	12.32	7220700
2014-07-02	12.31	12.39	12.29	12.33	4184932
2014-07-03	12.38	12.56	12.36	12.52	2889528
2014-07-07	12.54	12.55	12.40	12.44	7346772
2014-07-08	12.43	12.46	12.32	12.38	6257620
2014-07-09	12.43	12.45	12.22	12.25	7252500
2014-07-10	12.05	12.20	12.02	12.04	16156732
2014-07-11	11.56	11.59	11.29	11.54	30473456
2014-07-14	11.58	11.60	11.37	11.37	14134708
2014-07-15	11.37	11.40	11.19	11.25	22458684
2014-07-16	11.28	11.39	11.21	11.38	15231760
2014-07-17	11.30	11.40	11.25	11.26	10306476
2014-07-18	11.29	11.37	11.22	11.34	9098104
2014-07-21	11.28	11.31	11.24	11.25	5372120
2014-07-22	11.26	11.32	11.20	11.23	7983412
2014-07-23	11.18	11.19	11.08	11.15	8524772
2014-07-24	11.22	11.29	11.19	11.25	8641612
2014-07-25	11.23	11.30	11.20	11.29	6725956
2014-07-28	11.26	11.32	11.23	11.25	9429632
2014-07-29	11.25	11.28	11.23	11.25	9863384
2014-07-30	11.25	11.28	11.20	11.24	11750204
2014-07-31	11.21	11.21	11.04	11.09	16978968
2014-08-01	11.09	11.12	10.96	11.03	6975452
2014-08-04	11.05	11.14	10.96	11.13	6398728
2014-08-05	11.08	11.11	10.86	10.94	15265812
2014-08-06	10.88	11.01	10.85	11.00	7807784
2014-08-07	11.06	11.12	10.93	10.96	6530964
2014-08-08	11.00	11.13	10.98	11.12	4917376
2014-08-11	11.16	11.22	11.13	11.14	6048524
2014-08-12	11.08	11.39	11.07	11.26	9846732
2014-08-13	11.24	11.34	11.06	11.10	7865640
2014-08-14	11.12	11.24	11.06	11.23	7533804
2014-08-15	11.29	11.31	10.90	10.96	12349196
2014-08-18	11.04	11.18	11.00	11.18	5216508
2014-08-19	11.20	11.28	11.16	11.24	6553604
2014-08-20	11.25	11.37	11.23	11.34	5873064
2014-08-21	11.33	11.42	11.25	11.40	4671108
2014-08-22	11.34	11.45	11.34	11.41	3761584
2014-08-25	11.43	11.49	11.37	11.44	2990600
2014-08-26	11.44	11.47	11.37	11.43	4386216
2014-08-27	11.43	11.47	11.28	11.33	3948780
2014-08-28	11.32	11.35	11.24	11.31	2359452
2014-08-29	11.38	11.38	11.26	11.32	3060876
2014-09-02	11.35	11.42	11.23	11.30	4800768
2014-09-03	11.36	11.39	11.30	11.34	3059028
2014-09-04	11.38	11.85	11.36	11.79	15283712
2014-09-05	11.75	11.78	11.65	11.75	6261664
2014-09-08	11.73	11.81	11.64	11.65	3932032
2014-09-09	11.62	11.67	11.53	11.57	4061736
2014-09-10	11.56	11.63	11.53	11.62	4046212
2014-09-11	11.56	11.59	11.48	11.53	3590280
2014-09-12	11.50	11.57	11.38	11.45	5422168
2014-09-15	11.45	11.48	11.37	11.45	4235448
2014-09-16	11.45	11.50	11.33	11.46	4094844
2014-09-17	11.49	11.51	11.37	11.45	6391220
2014-09-18	11.55	11.59	11.46	11.58	5012212
2014-09-19	11.62	11.67	11.46	11.56	10756972
2014-09-22	11.51	11.56	11.37	11.41	3870112
2014-09-23	11.41	11.44	11.33	11.35	4331692
2014-09-24	11.35	11.55	11.33	11.53	4243548
2014-09-25	11.52	11.52	11.24	11.26	5522580
2014-09-26	11.23	11.41	11.23	11.38	3796364
2014-09-29	11.27	11.43	11.23	11.30	5796000
2014-09-30	11.31	11.39	11.18	11.23	6276928
2014-10-01	11.25	11.26	11.04	11.13	9670200
2014-10-02	11.15	11.39	11.07	11.37	6253124
2014-10-03	11.46	11.53	11.38	11.44	6694724
2014-10-06	11.51	11.58	11.39	11.49	4447056
2014-10-07	11.40	11.42	11.19	11.20	9257184
2014-10-08	11.17	11.47	11.12	11.46	8973260
2014-10-09	11.40	11.47	11.10	11.18	13045852
2014-10-10	10.88	10.91	10.46	10.64	29095632
2014-10-13	10.64	10.64	10.29	10.31	12118376
2014-10-14	10.30	10.48	10.24	10.28	15186832
2014-10-15	10.14	10.32	10.05	10.25	14312088
2014-10-16	10.06	10.31	10.06	10.20	11776928
2014-10-17	10.28	10.33	10.12	10.27	14919956
2014-10-20	10.22	10.38	10.22	10.35	6000224
2014-10-21	10.44	10.66	10.37	10.65	8082432
2014-10-22	10.62	10.63	10.37	10.38	6469192
2014-10-23	10.52	10.66	10.52	10.56	5169048
2014-10-24	10.60	10.68	10.51	10.67	4304592
2014-10-27	10.62	10.65	10.53	10.64	3984956
2014-10-28	10.68	10.85	10.61	10.85	6038464
2014-10-29	10.84	10.85	10.66	10.75	4963608
2014-10-30	10.72	10.84	10.67	10.80	3968448
2014-10-31	11.03	11.03	10.92	11.01	6408740
2014-11-03	11.00	11.05	10.96	11.00	4407264
2014-11-04	10.98	11.10	10.96	11.06	4551228
2014-11-05	11.25	11.30	11.05	11.11	10377592
2014-11-06	11.15	11.26	11.11	11.23	6887540
2014-11-07	11.19	11.20	10.97	11.13	9774864
2014-11-10	11.15	11.15	11.06	11.11	8199728
2014-11-11	11.11	11.15	11.00	11.11	5003544
2014-11-12	11.05	11.20	11.03	11.16	6380888
2014-11-13	11.18	11.20	11.06	11.06	973168
2014-11-14	11.11	11.22	10.98	11.20	5009812
2014-11-17	11.17	11.19	11.07	11.10	7136872
2014-11-18	11.06	11.22	11.06	11.09	5303908
2014-11-19	11.09	11.19	11.03	11.17	5464732
2014-11-20	11.09	11.29	11.09	11.26	6881260
2014-11-21	11.36	11.40	11.25	11.30	10561024
2014-11-24	11.32	11.37	11.27	11.31	6478036
2014-11-25	11.20	11.38	11.20	11.33	6404988
2014-11-26	11.32	11.35	11.26	11.31	4714092
2014-11-28	11.30	11.35	11.22	11.30	4059880
2014-12-01	11.26	11.30	11.10	11.11	7583312
2014-12-02	11.08	11.22	11.04	11.21	5983820
2014-12-03	11.25	11.57	11.25	11.57	9184920
2014-12-04	11.56	11.68	11.50	11.66	7614676
2014-12-05	11.71	11.84	11.66	11.81	6654324
2014-12-08	11.56	11.86	11.50	11.66	5503192
2014-12-09	11.52	11.65	11.46	11.64	5526808
2014-12-10	11.59	11.62	11.46	11.51	8483640
2014-12-11	11.76	11.76	11.57	11.61	7396512
2014-12-12	11.51	11.76	11.38	11.39	9429248
2014-12-15	11.41	11.48	11.28	11.31	5989260
2014-12-16	11.29	11.51	11.24	11.25	5051232
2014-12-17	11.27	11.38	11.12	11.35	6195092
2014-12-18	11.52	11.65	11.34	11.65	6750320
2014-12-19	11.64	11.97	11.64	11.83	12722268
2014-12-22	11.82	11.93	11.78	11.93	4870648
2014-12-23	12.00	12.07	11.93	11.93	4331268
2014-12-24	11.97	12.04	11.97	11.97	3266872
2014-12-26	12.01	12.04	11.94	11.95	3352308
2014-12-29	11.95	12.06	11.95	12.05	5014892
2014-12-30	12.03	12.11	11.98	12.03	3960184
2014-12-31	12.09	12.09	11.88	11.89	3191684
2015-01-02	11.96	12.09	11.77	11.85	5381940
2015-01-05	11.79	11.82	11.60	11.65	7655360
2015-01-06	11.67	11.68	11.30	11.45	7157992
2015-01-07	11.44	11.50	11.28	11.37	8587692
2015-01-08	11.49	11.64	11.46	11.63	6367960
2015-01-09	11.62	11.65	11.49	11.50	8340668
2015-01-12	11.47	11.56	11.33	11.42	5693880
2015-01-13	11.50	11.76	11.33	11.47	11639448
2015-01-14	11.39	11.44	11.10	11.23	17346284
2015-01-15	11.27	11.52	10.96	11.00	19794040
2015-01-16	10.99	11.33	10.93	11.31	13072580
2015-01-20	11.33	11.42	11.24	11.35	8673316
2015-01-21	11.30	11.51	11.26	11.47	6463208
2015-01-22	11.54	11.67	11.40	11.61	6332448
2015-01-23	11.63	11.70	11.55	11.57	5820656
2015-01-26	11.56	11.64	11.50	11.53	5116220
2015-01-27	11.37	11.37	11.17	11.35	6718412
2015-01-28	11.32	11.37	11.17	11.18	7204544
2015-01-29	11.14	11.28	11.05	11.25	9021088
2015-01-30	11.16	11.28	11.07	11.10	10165320
2015-02-02	11.11	11.29	10.99	11.24	10853560
2015-02-03	11.32	11.45	11.31	11.45	7441888
2015-02-04	11.16	11.16	10.51	10.56	36399060
2015-02-05	10.53	10.59	10.41	10.52	19160036
2015-02-06	10.56	10.67	10.46	10.58	16742576
2015-02-09	10.55	10.71	10.54	10.57	9931796
2015-02-10	10.66	10.66	10.44	10.63	10502164
2015-02-11	10.60	10.66	10.52	10.55	10545228
2015-02-12	10.55	10.59	10.25	10.56	22371580
2015-02-13	10.62	10.83	10.56	10.63	17457060
2015-02-17	10.63	10.71	10.59	10.65	11260520
2015-02-18	10.66	10.83	10.65	10.77	8763252
2015-02-19	10.76	10.84	10.73	10.74	7823796
2015-02-20	10.73	10.73	10.62	10.69	10592680
2015-02-23	10.69	10.72	10.53	10.55	9005040
2015-02-24	10.55	10.59	10.46	10.53	14737640
2015-02-25	10.54	10.63	10.49	10.61	17217468
2015-02-26	10.62	10.63	10.54	10.55	6284624
2015-02-27	10.60	10.62	10.38	10.39	9640812
2015-03-02	10.38	10.39	10.23	10.38	30565548
2015-03-03	10.32	10.39	10.26	10.28	31407176
2015-03-04	10.00	10.10	9.87	9.96	41383444
2015-03-05	9.94	10.19	9.90	10.16	22120448
2015-03-06	10.08	10.18	10.03	10.14	14373572
2015-03-09	10.13	10.25	10.07	10.22	11085012
2015-03-10	10.13	10.26	10.03	10.15	14655904
2015-03-11	10.18	10.22	10.08	10.11	15957780
2015-03-12	10.20	10.26	10.08	10.25	13999660
2015-03-13	10.30	10.30	10.06	10.21	9932704
2015-03-16	10.23	10.36	10.20	10.34	8461988
2015-03-17	10.27	10.88	10.27	10.65	31909024
2015-03-18	10.63	10.74	10.53	10.71	18261256
2015-03-19	10.69	10.70	10.57	10.62	10107816
2015-03-20	10.70	10.74	10.54	10.58	21620672
2015-03-23	10.58	10.64	10.48	10.56	18922696
2015-03-24	10.54	10.71	10.54	10.60	11490952
2015-03-25	10.65	10.68	10.47	10.47	12375080
2015-03-26	10.42	10.48	10.34	10.37	8910868
2015-03-27	10.33	10.38	10.26	10.29	7119392
2015-03-30	10.35	10.50	10.33	10.45	6312496
2015-03-31	10.42	10.46	10.34	10.36	6822320
2015-04-01	10.32	10.39	10.24	10.31	8210128
2015-04-02	10.33	10.35	10.25	10.26	8142028
2015-04-06	10.23	10.34	10.21	10.28	10419080
2015-04-07	10.18	10.27	10.02	10.09	13798164
2015-04-08	10.09	10.17	10.06	10.12	8695596
2015-04-09	10.13	10.15	10.01	10.10	9622016
2015-04-10	10.10	10.13	9.97	10.00	16445516
2015-04-13	10.04	10.08	9.95	10.01	18046484
2015-04-14	10.43	10.50	10.08	10.45	38270608
2015-04-15	10.45	10.50	10.28	10.34	18005824
2015-04-16	10.32	10.40	10.20	10.26	13662416
2015-04-17	10.38	10.25	10.10	10.14	12861516
2015-04-20	10.19	10.24	10.11	10.20	10489372
2015-04-21	10.25	10.37	10.22	10.32	12314940
2015-04-22	10.34	10.46	10.31	10.40	10927920
2015-04-23	10.35	10.57	10.34	10.52	12257836
2015-04-24	10.47	10.47	10.30	10.41	10431872
2015-04-27	10.44	10.72	10.39	10.60	16959692
2015-04-28	10.57	10.73	10.50	10.68	14558288
2015-04-29	10.64	10.85	10.58	10.77	15693072
2015-04-30	10.76	10.82	10.61	10.66	17028048
2015-05-01	10.68	10.75	10.61	10.71	9849612
2015-05-04	10.71	10.81	10.69	10.79	8555584
2015-05-05	10.69	10.71	10.39	10.41	16654884
2015-05-06	10.41	10.46	10.31	10.42	7769140
2015-05-07	10.39	10.55	10.39	10.51	6911752
2015-05-08	10.62	10.79	10.54	10.68	8168472
2015-05-11	10.65	10.68	10.57	10.62	6357696
2015-05-12	10.59	10.80	10.52	10.75	8479952
2015-05-13	10.75	10.79	10.69	10.71	10143864
2015-05-14	10.76	10.82	10.72	10.82	5843540
2015-05-15	10.84	10.86	10.68	10.70	7484540
2015-05-18	10.66	10.74	10.57	10.67	7006360
2015-05-19	10.66	10.67	10.53	10.63	4983388
2015-05-20	10.68	10.68	10.61	10.64	3728280
2015-05-21	10.63	10.74	10.62	10.67	4578412
2015-05-22	10.64	10.69	10.59	10.60	3988460
2015-05-26	10.60	10.63	10.54	10.59	7406608
2015-05-27	10.61	10.67	10.54	10.66	4304384
2015-05-28	10.63	10.69	10.60	10.64	5944888
2015-05-29	10.62	10.65	10.36	10.38	9451280
2015-06-01	10.56	10.56	10.33	10.42	5581020
2015-06-02	10.36	10.58	10.36	10.53	5475520
2015-06-03	10.59	10.64	10.47	10.63	7173868
2015-06-04	10.59	10.62	10.52	10.54	5973012
2015-06-05	10.53	10.55	10.43	10.47	4014148
2015-06-08	10.45	10.49	10.38	10.38	4347480
2015-06-09	10.38	10.47	10.36	10.42	6223124
2015-06-10	10.48	10.59	10.48	10.54	5921388
2015-06-11	10.58	10.60	10.49	10.59	6126972
2015-06-12	10.55	10.58	10.49	10.51	4629412
2015-06-15	10.45	10.49	10.34	10.47	5252700
2015-06-16	10.44	10.55	10.39	10.54	4573568
2015-06-17	10.56	10.69	10.53	10.67	7290300
2015-06-18	10.72	10.87	10.69	10.85	8735916
2015-06-19	10.84	10.85	10.72	10.75	9011664
2015-06-22	10.83	10.87	10.75	10.84	5396308
2015-06-23	10.88	10.88	10.77	10.81	3842868
2015-06-24	10.82	10.85	10.75	10.76	5850832
2015-06-25	10.79	10.79	10.66	10.69	5204828
2015-06-26	10.72	10.80	10.68	10.77	5654664
2015-06-29	10.71	10.72	10.55	10.55	7473656
2015-06-30	10.66	10.66	10.53	10.55	5829232
2015-07-01	10.60	10.61	10.49	10.54	8981412
2015-07-02	10.54	10.60	10.43	10.53	7525788
2015-07-06	10.47	10.57	10.47	10.51	6778132
2015-07-07	10.56	10.70	10.46	10.69	10004652
2015-07-08	10.65	10.68	10.45	10.50	11092056
2015-07-09	10.59	10.65	10.47	10.50	6598692
2015-07-10	10.60	10.64	10.52	10.58	6710704
2015-07-13	10.65	10.72	10.58	10.71	11757744
2015-07-14	10.38	10.56	10.24	10.28	27381156
2015-07-15	10.29	10.49	10.27	10.37	18437964
2015-07-16	10.31	10.52	10.29	10.48	9741124
2015-07-17	10.47	10.48	10.33	10.47	8373964
2015-07-20	10.48	10.59	10.44	10.55	8766892
2015-07-21	10.51	10.55	10.32	10.36	12450312
2015-07-22	10.40	10.48	10.11	10.17	9327044
2015-07-23	10.15	10.19	10.03	10.10	12151228
2015-07-24	10.05	10.09	9.94	10.02	11211948
2015-07-27	10.02	10.08	9.93	10.03	6724320
2015-07-28	10.07	10.22	10.04	10.21	8310696
2015-07-29	10.20	10.32	10.15	10.31	6869400
2015-07-30	10.26	10.32	10.21	10.22	7154024
2015-07-31	10.26	10.51	10.23	10.47	9982012
2015-08-03	10.44	10.49	9.94	10.35	6565944
2015-08-04	10.32	10.44	10.28	10.34	6605872
2015-08-05	10.36	10.43	10.15	10.22	13140992
2015-08-06	10.22	10.26	10.02	10.03	11195348
2015-08-07	10.05	10.08	9.92	10.00	8024208
2015-08-10	10.08	10.20	10.07	10.14	9952060
2015-08-11	10.08	10.09	9.89	9.94	9589932
2015-08-12	9.89	10.14	9.88	10.12	8861028
2015-08-13	10.08	10.10	10.01	10.01	4345116
2015-08-14	9.98	10.08	9.98	10.05	4596612
2015-08-17	10.01	10.14	9.97	10.09	4613184
2015-08-18	10.09	10.20	10.09	10.18	6001584
2015-08-19	10.14	10.18	9.98	10.09	6855296
2015-08-20	10.02	10.04	9.84	9.85	8539624
2015-08-21	9.81	9.93	9.77	9.80	17584376
2015-08-24	9.48	9.71	9.18	9.35	24870836
2015-08-25	9.29	9.51	9.23	9.25	28915484
2015-08-26	9.46	9.55	9.39	9.52	14813576
2015-08-27	9.59	9.76	9.57	9.75	10820852
2015-08-28	9.68	9.77	9.64	9.67	8026572
2015-08-31	9.62	9.72	9.53	9.64	7762724
2015-09-01	9.46	9.52	9.33	9.36	10750752
2015-09-02	9.52	9.63	9.49	9.58	9067040
2015-09-03	9.54	9.60	9.37	9.41	11060424
2015-09-04	9.31	9.43	9.28	9.38	7840264
2015-09-08	9.52	9.73	9.50	9.71	11011392
2015-09-09	9.77	9.81	9.57	9.59	7955140
2015-09-10	9.56	9.75	9.53	9.66	7894784
2015-09-11	9.59	9.67	9.55	9.67	5717912
2015-09-14	9.65	9.68	9.49	9.55	5067876
2015-09-15	9.59	9.71	9.54	9.67	7194360
2015-09-16	9.64	9.73	9.61	9.73	9073356
2015-09-17	9.74	9.74	9.56	9.59	9090316
2015-09-18	9.45	9.51	9.28	9.30	26010668
2015-09-21	9.34	9.41	9.26	9.30	8048812
2015-09-22	9.23	9.29	9.12	9.15	7419616
2015-09-23	9.16	9.21	9.07	9.12	5696472
2015-09-24	9.06	9.19	9.00	9.17	7720892
2015-09-25	9.20	9.25	9.11	9.18	6353968
2015-09-28	9.16	9.18	8.97	9.03	14097124
2015-09-29	9.06	9.14	9.00	9.12	12820784
2015-09-30	9.22	9.31	9.05	9.15	16336612
2015-10-01	9.20	9.25	8.79	8.88	16761332
2015-10-02	8.74	9.00	8.61	9.00	17271688
2015-10-05	9.03	9.22	9.02	9.20	8846744
2015-10-06	9.25	9.30	9.15	9.27	9079832
2015-10-07	9.31	9.52	9.31	9.51	17143840
2015-10-08	9.45	9.77	9.14	9.76	16615868
2015-10-09	9.74	9.85	9.66	9.75	13066020
2015-10-12	9.79	9.79	9.65	9.70	13594068
2015-10-13	9.55	9.70	9.31	9.49	25371336
2015-10-14	9.48	9.58	9.36	9.47	17844704
2015-10-15	9.51	9.54	9.36	9.53	15825440
2015-10-16	9.48	9.48	9.27	9.37	13708692
2015-10-19	9.33	9.38	9.20	9.26	8006844
2015-10-20	9.23	9.38	9.19	9.26	9822592
2015-10-21	9.28	9.35	9.17	9.23	8956832
2015-10-22	9.28	9.67	9.28	9.63	16264480
2015-10-23	9.61	9.72	9.50	9.69	12934824
2015-10-26	9.66	9.78	9.59	9.62	8302248
2015-10-27	9.53	9.61	9.42	9.58	8476424
2015-10-28	9.63	9.83	9.57	9.76	9869724
2015-10-29	9.74	9.79	9.68	9.76	7162884
2015-10-30	9.78	9.84	9.77	9.79	9908112
2015-11-02	9.80	10.13	9.78	10.06	15919700
2015-11-03	10.06	10.20	10.02	10.13	9072780
2015-11-04	10.15	10.21	10.04	10.06	10142604
2015-11-05	10.08	10.41	10.01	10.31	14123072
2015-11-06	10.35	10.35	10.12	10.27	10838020
2015-11-09	10.25	10.25	10.06	10.15	10755248
2015-11-10	10.13	10.21	10.04	10.12	7436088
2015-11-11	10.18	10.18	9.97	10.05	8270816
2015-11-12	10.00	10.12	9.65	9.66	23907032
2015-11-13	9.65	9.79	9.62	9.65	9126784
2015-11-16	9.64	9.79	9.63	9.79	6944732
2015-11-17	9.65	9.82	9.65	9.71	5797596
2015-11-18	9.76	9.93	9.69	9.92	7431964
2015-11-19	9.90	9.90	9.77	9.87	8921132
2015-11-20	9.92	10.02	9.89	9.93	6889016
2015-11-23	9.91	9.98	9.87	9.93	7847896
2015-11-24	9.90	9.99	9.82	9.95	8759528
2015-11-25	10.00	10.05	9.95	10.02	6099672
2015-11-27	10.03	10.10	10.00	10.08	3071468
2015-11-30	10.10	10.17	10.05	10.15	9735804
2015-12-01	10.21	10.28	10.13	10.23	11691844
2015-12-02	10.20	10.24	10.00	10.04	8876168
2015-12-03	10.04	10.09	9.79	9.86	12081532
2015-12-04	9.90	10.07	9.88	10.04	9612684
2015-12-07	10.03	10.23	9.97	10.21	11968372
2015-12-08	10.05	10.14	9.99	10.05	9259636
2015-12-09	10.00	10.23	9.98	10.06	8713392
2015-12-10	10.05	10.12	9.98	10.04	6444128
2015-12-11	9.89	10.03	9.82	9.87	9394924
2015-12-14	9.90	9.98	9.79	9.98	7442756
2015-12-15	10.04	10.08	9.91	9.96	8563172
2015-12-16	10.04	10.14	9.91	10.07	8271576
2015-12-17	10.11	10.12	9.92	10.00	12094936
2015-12-18	9.94	9.98	9.76	9.77	21563672
2015-12-21	9.81	9.88	9.61	9.71	11602228
2015-12-22	9.75	10.02	9.70	10.02	10123992
2015-12-23	10.07	10.33	9.88	10.32	15021384
2015-12-24	10.32	10.44	10.25	10.38	5573336
2015-12-28	10.35	10.40	10.24	10.35	6419248
2015-12-29	10.40	10.49	10.37	10.41	6789608
2015-12-30	10.42	10.48	10.37	10.38	7964524
2015-12-31	10.35	10.41	10.20	10.21	5967844
2016-01-04	10.06	10.06	9.89	10.05	14175168
2016-01-05	10.13	10.14	9.81	9.94	13778276
2016-01-06	9.83	10.09	9.75	9.97	14917972
2016-01-07	9.80	9.90	9.66	9.76	12151204
2016-01-08	9.82	9.90	9.67	9.70	12025064
2016-01-11	9.75	9.78	9.63	9.72	17152004
2016-01-12	9.78	9.89	9.71	9.86	11720748
2016-01-13	9.88	9.94	9.66	9.69	17491516
2016-01-14	9.75	9.89	9.50	9.81	22995936
2016-01-15	8.78	9.68	8.78	9.42	59414744
2016-01-19	9.51	9.61	9.09	9.19	23943064
2016-01-20	9.09	9.22	8.79	9.13	18570692
2016-01-21	9.17	9.34	9.03	9.29	16076632
2016-01-22	9.43	9.53	9.26	9.50	14906264
2016-01-25	9.46	9.52	9.19	9.21	13492712
2016-01-26	9.32	9.56	9.29	9.51	17365000
2016-01-27	9.41	9.71	9.33	9.51	14519408
2016-01-28	9.53	9.85	9.50	9.84	16220500
2016-01-29	9.87	10.14	9.82	10.14	15728828
2016-02-01	10.55	10.65	9.88	10.11	17973364
2016-02-02	9.96	10.00	9.75	9.78	11520828
2016-02-03	9.88	10.08	9.62	9.91	15606796
2016-02-04	10.38	11.11	10.38	10.88	44855568
2016-02-05	10.82	10.94	10.70	10.82	19579840
2016-02-08	10.73	11.06	10.63	10.92	24350172
2016-02-09	10.81	11.06	10.79	10.84	22306552
2016-02-10	10.94	10.98	10.53	10.57	17480856
2016-02-11	10.53	10.57	10.24	10.50	17217980
2016-02-12	10.64	10.77	10.48	10.76	8656132
2016-02-16	10.94	10.96	10.76	10.92	10394724
2016-02-17	10.97	11.24	10.94	11.11	13103096
2016-02-18	11.11	11.28	11.02	11.14	9177596
2016-02-19	11.05	11.19	10.97	11.16	9824896
2016-02-22	11.26	11.41	11.23	11.34	9210596
2016-02-23	11.24	11.35	11.12	11.14	8860712
2016-02-24	11.04	11.19	10.86	11.13	9090224
2016-02-25	11.17	11.27	11.01	11.27	7078044
2016-02-26	11.31	11.38	11.23	11.31	8679068
2016-02-29	11.31	11.43	11.27	11.32	15637244
2016-03-01	11.44	11.76	11.37	11.68	18093196
2016-03-02	11.68	11.73	11.51	11.63	13176628
2016-03-03	11.61	11.79	11.54	11.75	9184576
2016-03-04	11.50	11.65	11.18	11.56	16119196
2016-03-07	11.49	11.72	11.46	11.58	10359328
2016-03-08	11.57	11.71	11.39	11.58	13838612
2016-03-09	11.70	11.77	11.62	11.75	9382472
2016-03-10	11.75	11.78	11.59	11.75	10850488
2016-03-11	11.81	11.84	11.63	11.72	9047356
2016-03-14	11.71	11.77	11.66	11.74	5832732
2016-03-15	11.62	11.80	11.30	11.76	10263836
2016-03-16	11.65	11.88	11.55	11.86	12538556
2016-03-17	11.86	12.30	11.84	12.24	13114180
2016-03-18	12.29	12.30	12.13	12.26	14474340
2016-03-21	12.26	12.50	12.21	12.47	10091064
2016-03-22	12.38	12.46	12.21	12.23	12107032
2016-03-23	12.25	12.27	12.16	12.21	8530944
2016-03-24	12.17	12.27	12.11	12.23	7711904
2016-03-28	12.26	12.26	12.08	12.13	7743168
2016-03-29	12.06	12.26	12.02	12.26	7650460
2016-03-30	12.32	12.32	12.19	12.23	9972916
2016-03-31	12.25	12.27	12.18	12.23	8679560
2016-04-01	12.08	12.24	11.89	12.23	13101496
2016-04-04	12.19	12.19	11.82	11.84	13523496
2016-04-05	12.18	12.18	11.71	11.85	14671228
2016-04-06	11.83	12.00	11.53	11.78	15527236
2016-04-07	11.76	11.84	11.60	11.68	12209776
2016-04-08	11.80	11.91	11.75	11.78	9847124
2016-04-11	11.83	11.90	11.70	11.74	15199760
2016-04-12	11.25	11.55	11.25	11.34	31689244
2016-04-13	11.34	11.50	11.28	11.46	14019444
2016-04-14	11.49	11.52	11.41	11.44	9068500
2016-04-15	11.44	11.51	11.33	11.45	7726564
2016-04-18	11.44	11.52	11.38	11.43	8205144
2016-04-19	11.47	11.54	11.41	11.44	8117868
2016-04-20	11.44	11.54	11.40	11.45	6626788
2016-04-21	11.67	11.67	11.37	11.40	5667460
2016-04-22	11.29	11.41	11.29	11.41	6873220
2016-04-25	11.38	11.47	11.36	11.40	7223804
2016-04-26	11.40	11.67	11.36	11.62	9867316
2016-04-27	11.61	11.88	11.60	11.86	20092248
2016-04-28	11.77	12.00	11.76	11.82	18931872
2016-04-29	11.72	11.81	11.59	11.70	15614212
2016-05-02	11.73	11.76	11.53	11.76	13386324
2016-05-03	11.64	11.70	11.46	11.59	10039160
2016-05-04	11.56	11.56	11.32	11.39	11690760
2016-05-05	11.46	11.73	11.39	11.64	15210520
2016-05-06	11.60	11.71	11.58	11.62	8370192
2016-05-09	11.61	11.62	11.45	11.54	7646256
2016-05-10	11.62	11.70	11.45	11.67	7492944
2016-05-11	11.64	11.68	11.56	11.58	8012360
2016-05-12	11.62	11.66	11.39	11.41	13426292
2016-05-13	11.41	11.52	11.31	11.37	8248692
2016-05-16	11.41	11.53	11.36	11.43	8908072
2016-05-17	11.43	11.51	11.30	11.30	8135692
2016-05-18	11.29	11.46	11.26	11.35	10215636
2016-05-19	11.25	11.31	11.11	11.13	9116064
2016-05-20	11.18	11.28	11.03	11.22	10660112
2016-05-23	11.23	11.28	11.18	11.22	5703148
2016-05-24	11.26	11.46	11.26	11.43	7083236
2016-05-25	11.44	11.51	11.40	11.49	7527604
2016-05-26	11.51	11.55	11.49	11.52	7955428
2016-05-27	11.53	11.55	11.46	11.50	8528508
2016-05-31	11.53	11.59	11.45	11.51	10332152
2016-06-01	11.50	11.57	11.37	11.56	9269460
2016-06-02	11.54	11.64	11.47	11.63	5849088
2016-06-03	11.63	11.65	11.41	11.55	9013720
2016-06-06	11.41	11.47	11.24	11.46	13847760
2016-06-07	11.45	11.50	11.39	11.44	8063852
2016-06-08	11.47	11.53	11.43	11.50	9326576
2016-06-09	11.47	11.51	11.32	11.34	9690180
2016-06-10	11.22	11.28	11.07	11.14	8441480
2016-06-13	11.10	11.20	10.93	11.00	11930780
2016-06-14	11.01	11.08	10.93	11.06	8130308
2016-06-15	11.03	11.10	10.98	10.99	7151732
2016-06-16	10.95	11.12	10.88	11.08	8286060
2016-06-17	11.08	11.15	10.96	11.12	15069996
2016-06-20	11.29	11.41	11.23	11.26	10357684
2016-06-21	11.26	11.34	11.17	11.24	7282720
2016-06-22	11.28	11.33	11.22	11.24	5502292
2016-06-23	11.36	11.41	11.30	11.39	6624752
2016-06-24	10.98	11.09	10.88	10.94	15523964
2016-06-27	10.82	10.85	10.55	10.68	12790964
2016-06-28	10.75	10.80	10.62	10.70	12405080
2016-06-29	10.78	10.88	10.73	10.86	9852648
2016-06-30	10.88	11.11	10.85	11.10	10847920
2016-07-01	11.08	11.35	11.01	11.32	10666488
2016-07-05	11.26	11.30	11.02	11.10	7494464
2016-07-06	10.90	11.13	10.88	11.09	11465736
2016-07-07	11.11	11.24	11.08	11.18	10208412
2016-07-08	11.26	11.32	11.16	11.31	10159448
2016-07-11	11.36	11.46	11.32	11.34	16033384
2016-07-12	10.94	11.18	10.79	10.95	32319048
2016-07-13	10.93	10.97	10.77	10.83	16972164
2016-07-14	10.89	10.94	10.82	10.83	13488752
2016-07-15	10.89	10.91	10.84	10.86	18628312
2016-07-18	10.84	10.86	10.73	10.75	10282992
2016-07-19	10.70	10.71	10.58	10.61	15878692
2016-07-20	10.58	10.72	10.49	10.64	12078580
2016-07-21	10.63	10.65	10.43	10.46	16887332
2016-07-22	10.39	10.55	10.37	10.53	15966832
2016-07-25	10.49	10.55	10.47	10.48	8892444
2016-07-26	10.50	10.56	10.43	10.50	12696168
2016-07-27	10.50	10.52	10.41	10.48	16455852
2016-07-28	10.46	10.65	10.45	10.63	18424240
2016-07-29	10.62	10.74	10.57	10.69	11266552
2016-08-01	10.70	10.74	10.58	10.62	12957436
2016-08-02	10.61	10.65	10.45	10.45	10804096
2016-08-03	10.45	10.52	10.41	10.52	13164396
2016-08-04	10.70	10.81	10.60	10.60	15510468
2016-08-05	10.63	10.73	10.60	10.72	7509672
2016-08-08	10.75	10.78	10.70	10.71	6691104
2016-08-09	10.74	10.75	10.59	10.62	5721228
2016-08-10	10.62	10.68	10.57	10.62	4603568
2016-08-11	10.70	10.91	10.69	10.86	8380880
2016-08-12	10.83	10.90	10.79	10.86	5062316
2016-08-15	10.85	10.97	10.85	10.95	4903960
2016-08-16	10.94	10.95	10.87	10.87	4095128
2016-08-17	10.91	10.91	10.83	10.90	4885848
2016-08-18	10.93	11.00	10.81	10.97	4793696
2016-08-19	10.94	11.01	10.86	11.00	4455028
2016-08-22	10.94	11.05	10.90	11.04	5659048
2016-08-23	11.14	11.14	10.99	11.01	4486968
2016-08-24	10.96	11.02	10.91	10.93	4520536
2016-08-25	10.92	10.94	10.87	10.93	4358300
2016-08-26	10.97	11.06	10.87	10.94	5320712
2016-08-29	10.93	11.01	10.88	11.00	3559888
2016-08-30	11.01	11.05	10.90	10.94	4274120
2016-08-31	10.92	10.93	10.74	10.78	7372740
2016-09-01	10.81	10.84	10.61	10.71	9635440
2016-09-02	10.78	10.88	10.73	10.83	5632480
2016-09-06	10.86	10.90	10.70	10.73	7700424
2016-09-07	10.61	10.62	10.40	10.57	8797756
2016-09-08	10.57	10.60	10.50	10.54	5912768
2016-09-09	10.44	10.55	10.14	10.14	12190744
2016-09-12	10.06	10.22	10.03	10.18	12395720
2016-09-13	10.11	10.22	10.04	10.11	15245968
2016-09-14	10.08	10.16	10.00	10.07	17921504
2016-09-15	10.06	10.21	10.02	10.20	13745832
2016-09-16	10.11	10.12	9.96	10.02	12360916
2016-09-19	10.08	10.18	10.07	10.14	8783728
2016-09-20	10.18	10.18	9.98	9.98	8284232
2016-09-21	9.99	10.08	9.99	10.06	9729292
2016-09-22	10.14	10.19	10.13	10.14	7390192
2016-09-23	10.10	10.18	10.07	10.11	6754400
2016-09-26	10.05	10.11	10.04	10.05	5547804
2016-09-27	10.01	10.11	10.01	10.10	6687412
2016-09-28	10.13	10.23	10.09	10.22	5439624
2016-09-29	10.18	10.32	10.10	10.21	6761288
2016-09-30	10.25	10.50	10.23	10.45	12958504
2016-10-03	10.40	10.57	10.37	10.54	12450436
2016-10-04	10.57	10.59	10.32	10.36	6206444
2016-10-05	10.43	10.52	10.42	10.48	6010428
2016-10-06	10.46	10.70	10.45	10.68	8305596
2016-10-07	10.62	10.69	10.54	10.58	11550944
2016-10-10	10.62	10.63	10.50	10.53	19564364
2016-10-11	10.42	10.69	9.92	9.99	28277736
2016-10-12	9.96	9.96	9.76	9.77	18304884
2016-10-13	9.71	9.71	9.48	9.59	19317952
2016-10-14	9.53	9.66	9.43	9.59	13472100
2016-10-17	9.58	9.64	9.55	9.57	10816280
2016-10-18	9.67	9.70	9.47	9.54	8626692
2016-10-19	9.56	9.74	9.51	9.73	13074960
2016-10-20	9.73	9.78	9.69	9.70	9027008
2016-10-21	9.58	9.63	9.49	9.59	6654592
2016-10-24	9.66	9.77	9.59	9.74	9690904
2016-10-25	9.72	9.75	9.62	9.66	7461340
2016-10-26	9.63	9.85	9.61	9.76	6916420
2016-10-27	9.77	9.78	9.59	9.61	5003108
2016-10-28	9.62	9.75	9.61	9.69	4859444
2016-10-31	9.74	9.76	9.67	9.75	7050692
2016-11-01	9.77	9.78	9.55	9.60	6641220
2016-11-02	9.62	9.65	9.52	9.56	9070184
2016-11-03	9.60	9.65	9.54	9.65	8957184
2016-11-04	9.68	9.95	9.67	9.86	14349832
2016-11-07	9.98	10.16	9.98	10.15	11646888
2016-11-08	10.15	10.26	10.05	10.16	8058132
2016-11-09	9.99	10.99	9.95	10.90	22909944
2016-11-10	10.99	11.33	10.99	11.23	22311432
2016-11-11	11.19	11.27	10.86	11.07	20075868
2016-11-14	11.13	11.36	11.10	11.28	15919360
2016-11-15	11.31	11.32	11.18	11.27	10172308
2016-11-16	11.26	11.30	11.19	11.27	9585296
2016-11-17	11.26	11.34	11.20	11.24	11558624
2016-11-18	11.23	11.27	11.18	11.20	7436896
2016-11-21	11.25	11.32	11.20	11.32	8146312
2016-11-22	11.35	11.49	11.29	11.48	10055548
2016-11-23	11.50	11.63	11.43	11.56	7692372
2016-11-25	11.55	11.59	11.50	11.59	2153452
2016-11-28	11.57	11.63	11.49	11.59	9159772
2016-11-29	11.57	11.79	11.54	11.75	13706696
2016-11-30	11.80	11.97	11.72	11.85	14780048
2016-12-01	11.88	12.09	11.82	11.87	14631104
2016-12-02	11.89	12.00	11.80	11.96	14324136
2016-12-05	12.12	12.30	12.05	12.15	25085496
2016-12-06	11.99	12.11	11.80	12.08	20751640
2016-12-07	12.07	12.31	11.96	12.29	12621448
2016-12-08	12.29	12.33	12.22	12.28	11150684
2016-12-09	12.29	12.32	12.19	12.25	8730452
2016-12-12	12.27	12.29	12.14	12.23	9579844
2016-12-13	12.24	12.24	12.06	12.15	11293880
2016-12-14	12.18	12.25	12.06	12.08	9281204
2016-12-15	12.09	12.19	11.99	12.11	9385128
2016-12-16	12.13	12.19	12.01	12.01	11984104
2016-12-19	12.00	12.09	11.92	12.01	9268284
2016-12-20	12.06	12.23	12.00	12.13	5738760
2016-12-21	12.13	12.17	12.04	12.04	4569840
2016-12-22	12.03	12.04	11.92	12.01	5139792
2016-12-23	12.01	12.07	11.95	12.04	3778168
2016-12-27	12.05	12.17	12.01	12.08	2930148
2016-12-28	12.11	12.11	11.82	11.85	5459668
2016-12-29	11.89	11.94	11.78	11.80	6255600
2016-12-30	11.87	11.91	11.67	11.75	5887364
2017-01-03	11.85	11.94	11.61	11.74	11339536
2017-01-04	11.79	11.86	11.73	11.79	10420196
2017-01-05	11.99	12.00	11.58	11.66	10210692
2017-01-06	11.66	11.73	11.56	11.63	8804368
2017-01-09	11.62	11.67	11.54	11.54	9247508
2017-01-10	11.56	11.66	11.53	11.63	7593344
2017-01-11	11.71	11.95	11.69	11.86	10950852
2017-01-12	11.94	12.04	11.79	12.00	12835472
2017-01-13	12.04	12.05	11.96	12.01	9261344
2017-01-17	11.99	12.12	11.88	12.06	13223256
2017-01-18	12.00	12.89	11.75	12.77	33641984
2017-01-19	12.72	12.83	12.62	12.64	15337796
2017-01-20	12.71	12.86	12.69	12.81	11158724
2017-01-23	12.80	12.86	12.68	12.75	9768196
2017-01-24	12.83	12.84	12.57	12.70	17171976
2017-01-25	12.75	12.88	12.64	12.70	16427692
2017-01-26	12.71	12.76	12.56	12.59	9840728
2017-01-27	12.60	12.60	12.48	12.54	10200236
2017-01-30	12.45	12.56	12.31	12.55	13849156
2017-01-31	12.53	12.55	12.33	12.42	8053776
2017-02-01	12.46	12.51	12.32	12.41	8237140
2017-02-02	12.32	12.38	12.17	12.25	8141396
2017-02-03	12.32	12.45	12.22	12.26	10132612
2017-02-06	12.36	12.80	12.36	12.60	15941084
2017-02-07	12.53	12.61	12.44	12.45	11129916
2017-02-08	12.44	12.50	12.36	12.46	5422532
2017-02-09	12.47	12.59	12.39	12.56	4779800
2017-02-10	12.61	12.67	12.51	12.59	4593736
2017-02-13	12.67	12.71	12.53	12.53	4386788
2017-02-14	12.49	12.63	12.47	12.60	4843588
2017-02-15	12.54	12.66	12.47	12.62	5883788
2017-02-16	12.61	12.65	12.48	12.65	4566228
2017-02-17	12.61	12.68	12.52	12.68	6732652
2017-02-21	12.66	12.73	12.60	12.72	6055196
2017-02-22	12.71	12.75	12.66	12.72	4680320
2017-02-23	12.77	12.81	12.41	12.45	7277880
2017-02-24	12.41	12.53	12.35	12.53	5242000
2017-02-27	12.54	12.60	12.51	12.59	5052824
2017-02-28	12.60	12.61	12.47	12.51	6665080
2017-03-01	12.64	12.79	12.63	12.75	8651952
2017-03-02	12.71	12.85	12.64	12.66	8838520
2017-03-03	12.66	12.96	12.64	12.95	10353372
2017-03-06	12.96	13.16	12.88	13.06	15408936
2017-03-07	13.03	13.12	12.81	12.84	8431264
2017-03-08	12.86	12.91	12.79	12.86	6122304
2017-03-09	12.86	12.96	12.49	12.55	9867436
2017-03-10	12.63	12.75	12.63	12.70	6943656
2017-03-13	12.67	12.86	12.57	12.85	7394544
2017-03-14	12.81	12.81	12.67	12.67	5745448
2017-03-15	12.74	12.95	12.69	12.90	5460896
2017-03-16	12.90	12.94	12.78	12.81	5862752
2017-03-17	12.89	13.00	12.77	12.97	11579932
2017-03-20	12.95	13.00	12.87	12.95	6282424
2017-03-21	12.97	13.02	12.73	12.79	8795316
2017-03-22	12.83	12.97	12.75	12.93	6672412
2017-03-23	12.91	12.96	12.75	12.75	6725840
2017-03-24	12.79	12.86	12.62	12.69	5798280
2017-03-27	12.53	12.56	12.38	12.51	9363232
2017-03-28	12.50	12.75	12.43	12.72	6588376
2017-03-29	12.69	12.85	12.63	12.81	8399524
2017-03-30	12.79	12.84	12.70	12.83	4317264
2017-03-31	12.81	12.95	12.73	12.88	7639384
2017-04-03	12.80	13.00	12.69	12.83	9728688
2017-04-04	12.79	12.99	12.76	12.94	8209356
2017-04-05	13.02	13.19	12.90	12.93	10304620
2017-04-06	12.93	12.94	12.71	12.74	11437244
2017-04-07	12.75	12.78	12.51	12.56	12263480
2017-04-10	12.60	12.66	12.47	12.61	11287228
2017-04-11	12.60	12.63	12.37	12.59	15552632
2017-04-12	12.00	12.04	11.56	11.57	48892840
2017-04-13	11.63	11.76	11.38	11.39	19306448
2017-04-17	11.40	11.47	11.30	11.45	12476700
2017-04-18	11.26	11.40	11.06	11.07	27178896
2017-04-19	11.26	11.38	11.16	11.36	25725212
2017-04-20	11.39	11.48	11.33	11.37	14527032
2017-04-21	11.40	11.47	11.30	11.44	11062224
2017-04-24	11.56	11.58	11.31	11.35	13226928
2017-04-25	11.38	11.49	11.33	11.43	12091364
2017-04-26	11.45	11.50	11.40	11.45	8528448
2017-04-27	11.47	11.49	11.28	11.35	10367084
2017-04-28	11.35	11.35	11.16	11.17	9973960
2017-05-01	11.22	11.22	10.97	11.13	14860188
2017-05-02	11.20	11.28	11.17	11.27	12005172
2017-05-03	11.20	11.40	11.20	11.31	12070692
2017-05-04	11.56	11.65	11.28	11.38	16470100
2017-05-05	11.37	11.46	11.25	11.42	9350680
2017-05-08	11.40	11.49	11.36	11.45	8441204
2017-05-09	11.45	11.50	11.32	11.38	9992868
2017-05-10	11.37	11.43	11.26	11.37	8515496
2017-05-11	11.32	11.34	11.09	11.25	9106332
2017-05-12	11.22	11.26	11.13	11.19	7620008
2017-05-15	11.25	11.26	10.98	11.05	12202140
2017-05-16	11.02	11.07	10.91	10.99	14616460
2017-05-17	10.90	10.95	10.57	10.58	18782032
2017-05-18	10.55	10.79	10.48	10.74	17309564
2017-05-19	10.75	10.99	10.71	10.90	12127012
2017-05-22	10.90	11.11	10.88	11.09	8777072
2017-05-23	11.10	11.12	10.96	11.06	6087856
2017-05-24	10.73	11.10	10.73	10.91	8619192
2017-05-25	10.94	10.94	10.77	10.82	13103332
2017-05-26	10.83	10.94	10.77	10.87	13069812
2017-05-30	10.89	10.92	10.79	10.82	9274156
2017-05-31	10.80	10.80	10.59	10.79	14605248
2017-06-01	10.82	10.96	10.74	10.90	12005368
2017-06-02	11.46	11.46	11.01	11.07	18594952
2017-06-05	11.07	11.26	11.01	11.16	14989516
2017-06-06	10.95	11.00	10.47	10.53	28203272
2017-06-07	10.55	10.73	10.53	10.54	14175508
2017-06-08	10.47	10.69	10.47	10.61	11443320
2017-06-09	10.61	10.94	10.61	10.88	15901736
2017-06-12	10.85	11.14	10.76	11.00	13128360
2017-06-13	10.96	11.03	10.81	10.86	13223168
2017-06-14	10.87	10.90	10.68	10.80	11707540
2017-06-15	10.76	10.96	10.76	10.91	8355920
2017-06-16	10.80	11.11	10.80	11.10	17722280
2017-06-19	11.19	11.26	11.10	11.16	10818764
2017-06-20	11.14	11.14	10.80	10.80	6804868
2017-06-21	10.83	10.83	10.64	10.68	7208544
2017-06-22	10.70	10.78	10.65	10.70	7507168
2017-06-23	10.72	10.83	10.67	10.72	10563128
2017-06-26	10.74	10.77	10.59	10.66	7864460
2017-06-27	10.73	10.74	10.50	10.53	9878380
2017-06-28	10.60	10.67	10.58	10.61	19857732
2017-06-29	10.62	10.69	10.52	10.63	10863668
2017-06-30	10.74	10.93	10.66	10.88	7582440
2017-07-03	10.80	11.04	10.80	11.01	5952944
2017-07-05	11.04	11.07	10.90	11.04	13916876
2017-07-06	11.00	11.18	10.95	11.02	9717808
2017-07-07	11.03	11.05	10.91	10.97	6960900
2017-07-10	10.94	11.03	10.84	10.94	11391872
2017-07-11	10.96	10.99	10.76	10.90	18043900
2017-07-12	11.60	11.65	10.27	10.68	72384140
2017-07-13	10.84	10.84	10.61	10.79	40690148
2017-07-14	10.85	10.99	10.70	10.72	14137664
2017-07-17	10.71	10.76	10.56	10.63	13420772
2017-07-18	10.62	10.88	10.60	10.86	13842376
2017-07-19	10.88	10.90	10.47	10.67	28170104
2017-07-20	10.67	10.84	10.65	10.77	14875352
2017-07-21	10.68	10.80	10.55	10.60	18927984
2017-07-24	10.59	10.79	10.56	10.76	14590316
2017-07-25	10.85	11.11	10.82	11.02	15300508
2017-07-26	11.06	11.09	10.93	10.97	10794496
2017-07-27	10.91	11.02	10.82	10.95	18721740
2017-07-28	10.93	10.99	10.82	10.89	12519752
2017-07-31	10.90	10.94	10.68	10.74	9566512
2017-08-01	10.77	10.79	10.57	10.75	13312216
2017-08-02	10.78	10.80	10.62	10.75	11426348
2017-08-03	10.74	10.78	10.62	10.64	9466988
2017-08-04	10.73	10.99	10.73	10.97	15171296
2017-08-07	10.97	10.99	10.76	10.77	6796600
2017-08-08	10.75	10.79	10.61	10.62	8015080
2017-08-09	10.63	10.79	10.55	10.78	8036812
2017-08-10	10.73	10.79	10.58	10.59	7774952
2017-08-11	10.61	10.75	10.56	10.65	6414208
2017-08-14	10.69	10.84	10.68	10.80	4984940
2017-08-15	10.81	10.81	10.67	10.69	6018244
2017-08-16	10.68	10.78	10.66	10.77	6608532
2017-08-17	10.73	10.74	10.40	10.40	14081860
2017-08-18	10.39	10.42	10.16	10.17	13541440
2017-08-21	10.15	10.15	9.95	9.99	23670260
2017-08-22	10.05	10.37	10.00	10.35	14017120
2017-08-23	10.31	10.32	10.21	10.29	10273920
2017-08-24	10.33	10.41	10.23	10.29	8964928
2017-08-25	10.34	10.44	10.28	10.37	10256956
2017-08-28	10.44	10.52	10.32	10.40	9792248
2017-08-29	10.35	10.49	10.28	10.35	6981316
2017-08-30	10.32	10.54	10.27	10.52	7243056
2017-08-31	10.55	10.72	10.48	10.67	9747456
2017-09-01	10.72	10.77	10.62	10.62	7167312
2017-09-05	10.60	10.66	10.47	10.51	7620728
2017-09-06	10.60	10.72	10.55	10.59	10362104
2017-09-07	10.45	10.60	10.19	10.48	19791656
2017-09-08	10.48	10.68	10.40	10.67	9335716
2017-09-11	10.73	10.86	10.68	10.74	11451728
2017-09-12	10.77	10.93	10.74	10.89	6494600
2017-09-13	10.86	10.94	10.82	10.89	7197952
2017-09-14	10.85	10.99	10.83	10.89	6399656
2017-09-15	10.90	11.00	10.84	10.98	13652344
2017-09-18	10.98	11.06	10.94	11.03	6968940
2017-09-19	11.04	11.10	11.00	11.05	7051544
2017-09-20	11.11	11.29	11.07	11.14	12046756
2017-09-21	11.23	11.29	11.12	11.12	6531848
2017-09-22	11.02	11.13	10.99	11.06	8290660
2017-09-25	11.05	11.14	10.94	11.13	8750940
2017-09-26	11.19	11.35	11.11	11.31	9250900
2017-09-27	11.35	11.44	11.19	11.38	10633992
2017-09-28	11.38	11.49	11.29	11.43	10381328
2017-09-29	11.40	11.54	11.38	11.40	9073976
2017-10-02	11.42	11.44	11.29	11.44	9531444
2017-10-03	11.48	11.54	11.33	11.45	8334804
2017-10-04	11.46	11.53	11.32	11.41	9000472
2017-10-05	11.41	11.52	11.33	11.51	7425584
2017-10-06	11.57	11.64	11.48	11.51	12540096
2017-10-09	11.51	11.60	11.43	11.45	6083548
2017-10-10	11.50	11.50	11.17	11.22	16973780
2017-10-11	10.83	11.13	10.63	11.13	35174780
2017-10-12	11.10	11.49	11.10	11.49	18532052
2017-10-13	11.55	11.70	11.52	11.65	11349144
2017-10-16	11.69	11.82	11.66	11.82	12867000
2017-10-17	11.87	12.03	11.71	11.99	17689180
2017-10-18	12.04	12.22	12.00	12.11	15111820
2017-10-19	12.08	12.17	12.04	12.07	8048716
2017-10-20	12.13	12.19	12.07	12.10	8391012
2017-10-23	12.14	12.24	12.04	12.23	8458444
2017-10-24	12.15	12.21	11.64	11.71	15330572
2017-10-25	11.65	11.68	11.49	11.66	9680492
2017-10-26	11.69	11.94	11.58	11.87	8722876
2017-10-27	11.81	11.87	11.72	11.80	6733780
2017-10-30	11.77	11.87	11.68	11.70	6077876
2017-10-31	11.91	12.00	11.73	11.74	8718612
2017-11-01	11.81	11.81	11.60	11.70	6062224
2017-11-02	11.70	11.91	11.66	11.90	4966228
2017-11-03	11.87	12.05	11.80	11.98	7122552
2017-11-06	11.88	12.05	11.81	12.02	5908836
2017-11-07	12.03	12.06	11.96	12.01	6256908
2017-11-08	12.04	12.13	11.99	12.12	6531884
2017-11-09	12.06	12.09	11.68	11.89	7255848
2017-11-10	11.81	12.12	11.78	11.90	6623928
2017-11-13	11.83	11.92	11.78	11.81	6965380
2017-11-14	11.74	11.92	11.73	11.87	7462820
2017-11-15	11.82	12.00	11.79	11.89	6476184
2017-11-16	11.95	12.16	11.88	12.12	6644928
2017-11-17	12.11	12.19	11.97	12.12	5763864
2017-11-20	12.09	12.18	11.95	12.03	6671708
2017-11-21	12.11	12.16	12.06	12.11	3964428
2017-11-22	12.13	12.39	12.12	12.19	8158416
2017-11-24	12.22	12.29	12.11	12.27	3745440
2017-11-27	12.26	12.44	12.19	12.24	5802284
2017-11-28	12.24	12.61	12.21	12.60	9026388
2017-11-29	12.62	13.00	12.55	12.81	11871520
2017-11-30	12.81	13.22	12.73	13.10	17312888
2017-12-01	13.04	13.12	12.73	13.05	12901648
2017-12-04	13.15	13.84	13.13	13.72	21342948
2017-12-05	13.77	13.81	13.43	13.47	12938192
2017-12-06	13.39	13.47	13.21	13.36	10473376
2017-12-07	13.36	13.56	13.31	13.46	8335624
2017-12-08	13.51	13.55	13.40	13.45	6798348
2017-12-11	13.43	13.53	13.37	13.46	6616644
2017-12-12	13.59	13.66	13.23	13.24	9329928
2017-12-13	13.28	13.37	13.23	13.28	6798392
2017-12-14	13.27	13.37	13.10	13.14	7720792
2017-12-15	13.32	13.44	13.10	13.32	15087308
2017-12-18	13.45	13.53	13.30	13.43	14145572
2017-12-19	13.45	13.52	13.30	13.33	5926672
2017-12-20	13.38	13.47	13.35	13.39	4181240
2017-12-21	13.45	13.60	13.37	13.53	5012084
2017-12-22	13.53	13.54	13.37	13.51	4841496
2017-12-26	13.49	13.63	13.49	13.53	2515568
2017-12-27	13.58	13.69	13.48	13.68	5181528
2017-12-28	13.68	13.79	13.58	13.79	7388732
2017-12-29	13.77	13.86	13.67	13.67	5016816
2018-01-02	13.78	13.82	13.53	13.64	8326552
2018-01-03	13.64	13.69	13.48	13.64	8122596
2018-01-04	13.74	13.79	13.65	13.70	8360292
2018-01-05	13.76	13.83	13.66	13.72	6968140
2018-01-08	13.69	13.92	13.67	13.87	9034360
2018-01-09	13.91	13.98	13.73	13.84	7670832
2018-01-10	13.40	13.81	13.27	13.60	12404108
2018-01-11	13.63	13.79	13.58	13.77	8438252
2018-01-12	13.84	13.90	13.77	13.90	8502280
2018-01-16	14.00	14.04	13.76	13.86	15071568
2018-01-17	13.20	13.51	12.88	13.05	34825956
2018-01-18	13.09	13.47	13.09	13.32	23293412
2018-01-19	13.36	13.48	13.31	13.44	13877876
2018-01-22	13.46	13.61	13.33	13.58	12414624
2018-01-23	13.54	13.70	13.44	13.60	11825848
2018-01-24	13.91	14.26	13.89	14.22	21936224
2018-01-25	14.34	14.42	14.07	14.28	16568144
2018-01-26	14.29	14.45	14.16	14.42	10681104
2018-01-29	14.34	14.45	14.09	14.12	9534152
2018-01-30	13.98	14.05	13.77	13.96	11009824
2018-01-31	14.00	14.07	13.59	13.74	14206028
2018-02-01	13.65	13.86	13.50	13.63	12734648
2018-02-02	13.51	13.59	13.34	13.39	10736024
2018-02-05	13.33	13.56	12.83	13.02	18331468
2018-02-06	12.86	13.37	12.86	13.26	22496076
2018-02-07	13.21	13.49	13.18	13.31	10938224
2018-02-08	13.27	13.39	13.04	13.04	11302192
2018-02-09	13.14	13.49	12.89	13.37	14803564
2018-02-12	13.45	13.49	13.15	13.21	13712112
2018-02-13	13.11	13.42	13.09	13.39	7735080
2018-02-14	13.35	13.68	13.20	13.66	10199520
2018-02-15	13.74	13.97	13.66	13.92	9964976
2018-02-16	13.88	13.93	13.63	13.69	7969248
2018-02-20	13.66	13.72	13.52	13.56	5726676
2018-02-21	13.57	13.79	13.56	13.60	8109032
2018-02-22	13.64	13.71	13.49	13.55	4811832
2018-02-23	13.66	13.81	13.56	13.80	4759472
2018-02-26	13.89	14.03	13.76	14.02	4886428
2018-02-27	13.99	14.13	13.84	13.84	5343648
2018-02-28	13.89	13.95	13.67	13.68	7005276
2018-03-01	13.68	13.86	13.39	13.45	11552940
2018-03-02	13.36	13.65	13.18	13.60	8629232
2018-03-05	13.48	13.90	13.44	13.82	12583352
2018-03-06	14.02	14.22	13.93	14.12	9447752
2018-03-07	14.03	14.18	13.91	14.16	10019972
2018-03-08	14.19	14.22	14.06	14.13	6779824
2018-03-09	14.22	14.50	14.19	14.49	10513940
2018-03-12	14.47	14.53	14.38	14.45	7240564
2018-03-13	14.55	14.62	14.40	14.44	6342728
2018-03-14	14.55	14.56	14.33	14.34	5489296
2018-03-15	14.36	14.60	14.33	14.40	9905768
2018-03-16	14.45	14.68	14.38	14.59	15110092
2018-03-19	14.34	14.48	14.20	14.32	10164412
2018-03-20	14.37	14.46	14.03	14.08	9830336
2018-03-21	14.06	14.33	13.98	14.21	6119276
2018-03-22	14.06	14.17	13.81	13.82	8096540
2018-03-23	13.87	13.95	13.46	13.46	9270492
2018-03-26	13.57	13.81	13.46	13.73	11924644
2018-03-27	13.76	13.82	13.15	13.21	17679740
2018-03-28	13.22	13.44	13.13	13.30	11068880
2018-03-29	13.37	13.71	13.32	13.65	14580464
2018-04-02	13.51	13.63	13.09	13.30	12524600
2018-04-03	13.41	13.58	13.32	13.57	8803552
2018-04-04	13.42	13.76	13.29	13.72	9311564
2018-04-05	13.80	14.01	13.73	13.90	10273112
2018-04-06	13.78	13.89	13.25	13.41	11265692
2018-04-09	13.54	13.62	13.41	13.41	12702512
2018-04-10	13.61	13.74	13.55	13.61	16583872
2018-04-11	12.90	13.13	12.44	12.76	48531468
2018-04-12	12.84	12.88	12.62	12.68	30258780
2018-04-13	12.72	12.72	12.46	12.52	17165784
2018-04-16	12.62	12.71	12.55	12.67	16451696
2018-04-17	12.75	12.75	12.59	12.63	10787520
2018-04-18	12.67	12.84	12.64	12.67	17203764
2018-04-19	12.75	12.83	12.37	12.65	15124924
2018-04-20	12.61	12.67	12.44	12.62	11017032
2018-04-23	12.62	12.76	12.49	12.59	7835240
2018-04-24	12.61	12.66	12.13	12.28	10704384
2018-04-25	12.24	12.43	12.16	12.39	8838240
2018-04-26	12.40	12.51	12.20	12.47	15325240
2018-04-27	12.41	12.79	12.41	12.76	13115720
2018-04-30	12.76	12.79	12.45	12.50	9989208
2018-05-01	12.51	12.59	12.09	12.34	12179908
2018-05-02	12.33	12.54	12.28	12.29	10587228
2018-05-03	12.25	12.44	12.05	12.37	13082352
2018-05-04	12.26	12.75	12.20	12.66	9296132
2018-05-07	12.67	12.88	12.63	12.85	9848588
2018-05-08	12.78	12.88	12.73	12.83	4195608
2018-05-09	12.90	12.98	12.72	12.88	8223532
2018-05-10	12.92	12.95	12.75	12.83	7604128
2018-05-11	12.86	13.08	12.84	12.95	7150212
2018-05-14	12.95	12.96	12.84	12.95	4934152
2018-05-15	12.87	13.14	12.77	13.13	9728348
2018-05-16	13.10	13.36	13.05	13.26	8201916
2018-05-17	13.22	13.37	12.94	13.22	7875368
2018-05-18	13.24	13.28	12.99	13.19	9542600
2018-05-21	13.24	13.49	13.20	13.44	8101264
2018-05-22	13.46	13.49	13.15	13.18	8444764
2018-05-23	13.08	13.15	12.96	13.14	5587952
2018-05-24	13.14	13.23	12.99	13.20	5784892
2018-05-25	13.19	13.25	13.04	13.13	6125596
2018-05-29	13.05	13.15	12.94	13.13	7801340
2018-05-30	13.17	13.28	13.10	13.17	5457856
2018-05-31	13.17	13.34	13.05	13.31	12290628
2018-06-01	13.39	13.74	13.39	13.41	10599700
2018-06-04	13.46	13.63	13.19	13.37	9473988
2018-06-05	13.42	13.58	13.35	13.57	7997276
2018-06-06	13.43	13.43	12.78	13.02	21087844
2018-06-07	13.03	13.27	13.02	13.24	8045668
2018-06-08	13.26	13.27	13.10	13.21	5949160
2018-06-11	13.17	13.27	13.12	13.21	6353608
2018-06-12	13.26	13.45	13.25	13.37	9756472
2018-06-13	13.37	13.43	13.25	13.26	8442084
2018-06-14	13.31	13.33	12.98	13.20	8195716
2018-06-15	13.23	13.23	12.96	13.17	12174744
2018-06-18	13.08	13.20	13.04	13.09	6964960
2018-06-19	12.98	13.10	12.95	13.03	7548208
2018-06-20	13.08	13.20	13.02	13.19	5993332
2018-06-21	13.17	13.17	12.67	12.72	12544464
2018-06-22	12.77	12.90	12.60	12.65	10253768
2018-06-25	12.57	12.59	12.37	12.46	9707940
2018-06-26	12.52	12.57	12.32	12.36	9054636
2018-06-27	12.26	12.51	12.17	12.18	10888092
2018-06-28	12.21	12.41	12.08	12.19	11239280
2018-06-29	12.23	12.40	12.03	12.03	16461648
2018-07-02	11.90	12.09	11.89	12.00	14640284
2018-07-03	12.03	12.08	11.86	11.92	10745856
2018-07-05	12.01	12.05	11.84	12.02	14763884
2018-07-06	12.01	12.17	11.96	12.05	15960096
2018-07-09	12.07	12.49	12.02	12.41	16423152
2018-07-10	12.41	12.50	12.29	12.38	18729984
2018-07-11	13.09	14.11	12.71	13.63	105219248
2018-07-12	13.66	13.86	13.59	13.83	24881284
2018-07-13	13.88	14.05	13.71	13.81	20743148
2018-07-16	13.82	13.88	13.68	13.86	11186776
2018-07-17	13.84	14.01	13.77	13.99	8660804
2018-07-18	14.07	14.20	13.89	14.11	11828348
2018-07-19	14.05	14.34	13.97	14.21	14354324
2018-07-20	14.18	14.42	14.06	14.37	10954552
2018-07-23	14.37	14.62	14.35	14.48	10370860
2018-07-24	14.28	14.51	14.12	14.16	11440416
2018-07-25	14.15	14.41	14.13	14.38	9880568
2018-07-26	14.43	14.53	14.16	14.19	9674508
2018-07-27	14.19	14.28	14.05	14.13	6983104
2018-07-30	14.14	14.22	13.96	14.02	8986156
2018-07-31	14.09	14.28	14.03	14.23	8441080
2018-08-01	14.22	14.26	13.81	13.92	12623244
2018-08-02	13.84	14.21	13.79	14.11	8467596
2018-08-03	14.15	14.22	14.01	14.07	4949784
2018-08-06	13.99	14.26	13.93	14.19	8563856
2018-08-07	14.22	14.38	14.14	14.32	5834196
2018-08-08	14.32	14.48	14.20	14.45	5545672
2018-08-09	14.49	14.64	14.36	14.38	5422572
2018-08-10	14.34	14.47	14.24	14.43	5745356
2018-08-13	14.48	14.53	14.33	14.34	6332672
2018-08-14	14.37	14.65	14.33	14.59	7523780
2018-08-15	14.50	14.63	14.39	14.60	6993192
2018-08-16	14.68	14.94	14.62	14.83	9319364
2018-08-17	14.82	14.95	14.82	14.88	6057012
2018-08-20	14.85	15.20	14.67	15.04	9104096
2018-08-21	15.08	15.29	15.02	15.22	6329900
2018-08-22	15.19	15.24	15.12	15.19	4930564
2018-08-23	15.18	15.23	15.04	15.09	6666352
2018-08-24	15.11	15.11	14.76	14.87	12496860
2018-08-27	14.95	14.99	14.71	14.76	10650364
2018-08-28	14.79	14.81	14.63	14.69	9590612
2018-08-29	14.69	14.79	14.64	14.70	6121640
2018-08-30	14.66	14.77	14.47	14.54	7875280
2018-08-31	14.52	14.69	14.52	14.59	8541872
2018-09-04	14.51	14.88	14.51	14.76	10942812
2018-09-05	14.73	14.86	14.66	14.77	6297784
2018-09-06	14.77	14.86	14.62	14.75	7569500
2018-09-07	14.73	14.73	14.19	14.30	15309368
2018-09-10	14.35	14.60	14.30	14.54	8181088
2018-09-11	14.56	14.89	14.51	14.78	8994272
2018-09-12	14.76	14.76	14.54	14.69	5900976
2018-09-13	14.80	14.80	14.69	14.75	4597804
2018-09-14	14.77	14.85	14.36	14.44	13279868
2018-09-17	14.44	14.55	14.30	14.43	8763240
2018-09-18	14.42	14.58	14.22	14.52	7861520
2018-09-19	14.50	14.66	14.49	14.56	6608932
2018-09-20	14.61	14.70	14.54	14.68	5719232
2018-09-21	14.76	14.88	14.68	14.73	9591928
2018-09-24	14.63	14.67	14.25	14.43	8779892
2018-09-25	14.44	14.54	14.34	14.50	5503508
2018-09-26	14.57	14.59	14.42	14.44	5310756
2018-09-27	14.49	14.69	14.42	14.52	6257212
2018-09-28	14.50	14.56	14.42	14.51	9777312
2018-10-01	14.61	14.67	14.40	14.49	7788288
2018-10-02	14.46	14.62	14.40	14.47	8594828
2018-10-03	14.50	14.68	14.48	14.52	9480288
2018-10-04	14.47	14.58	14.05	14.20	15038628
2018-10-05	14.22	14.31	13.98	14.12	12875132
2018-10-08	14.06	14.27	13.91	14.17	17879288
2018-10-09	14.20	14.25	13.91	13.91	21777040
2018-10-10	13.18	13.80	12.87	12.92	53209488
2018-10-11	12.90	13.27	12.68	12.81	26652616
2018-10-12	13.02	13.05	12.72	13.02	19867620
2018-10-15	12.99	13.27	12.99	13.17	13040592
2018-10-16	12.90	13.28	12.73	13.24	21750692
2018-10-17	13.24	13.27	13.03	13.16	8415028
2018-10-18	13.14	13.33	12.98	13.14	15019996
2018-10-19	13.14	13.25	12.92	13.00	10546948
2018-10-22	13.06	13.16	12.78	12.89	13120016
2018-10-23	12.63	12.75	12.41	12.60	13088380
2018-10-24	12.57	12.62	12.15	12.17	14041096
2018-10-25	12.30	12.44	12.23	12.33	10992348
2018-10-26	12.12	12.54	12.00	12.34	14046532
2018-10-29	12.49	12.59	12.16	12.31	11930592
2018-10-30	12.40	12.85	12.35	12.83	12876616
2018-10-31	12.95	13.01	12.80	12.85	12750328
2018-11-01	12.91	12.99	12.67	12.95	10530344
2018-11-02	13.04	13.22	13.02	13.19	12874540
2018-11-05	13.19	13.26	13.08	13.16	11577728
2018-11-06	13.13	13.42	13.10	13.38	8742952
2018-11-07	13.51	13.69	13.42	13.67	9696628
2018-11-08	13.67	13.81	13.61	13.78	11595572
2018-11-09	13.65	13.79	13.52	13.69	16395948
2018-11-12	13.70	13.72	13.50	13.53	16007708
2018-11-13	13.57	13.77	13.56	13.68	11150620
2018-11-14	13.80	14.15	13.74	13.97	22520320
2018-11-15	13.88	14.31	13.63	14.25	16936176
2018-11-16	14.27	14.48	14.18	14.39	22096444
2018-11-19	14.38	14.57	14.33	14.37	25386308
2018-11-20	14.26	14.37	13.75	13.85	17194840
2018-11-21	13.89	14.33	13.80	14.18	12844296
2018-11-23	13.96	14.11	13.85	13.97	4987636
2018-11-26	14.13	14.42	14.05	14.41	12350028
2018-11-27	14.30	14.41	14.24	14.33	13851048
2018-11-28	14.35	14.77	14.13	14.77	18869952
2018-11-29	14.72	14.96	14.66	14.82	9842864
2018-11-30	14.86	14.95	14.66	14.82	12331152
2018-12-03	15.00	15.11	14.66	14.93	12602964
2018-12-04	14.65	14.91	14.27	14.32	15373636
2018-12-06	14.11	14.34	13.86	14.33	11214648
2018-12-07	14.27	14.43	13.78	13.81	13023352
2018-12-10	13.84	14.04	13.40	13.66	13876080
2018-12-11	13.87	13.96	13.61	13.72	7357564
2018-12-12	13.97	14.09	13.68	13.69	8680992
2018-12-13	13.81	13.85	13.57	13.68	8272460
2018-12-14	13.52	13.72	13.45	13.47	8126080
2018-12-17	13.46	13.55	13.14	13.24	12660960
2018-12-18	13.33	13.40	12.96	13.06	12474512
2018-12-19	13.11	13.28	12.77	12.87	13918784
2018-12-20	12.80	12.92	12.50	12.64	13391496
2018-12-21	12.74	12.99	12.55	12.61	18491632
2018-12-24	12.56	12.60	12.33	12.34	5639636
2018-12-26	12.43	12.91	12.30	12.90	11218396
2018-12-27	12.69	13.03	12.57	13.03	7384716
2018-12-28	13.07	13.19	12.93	13.02	7080028
2018-12-31	13.09	13.18	12.92	13.07	7752508
2019-01-02	12.83	13.04	12.71	12.85	11765416
2019-01-03	12.74	12.85	12.42	12.49	13855680
2019-01-04	12.73	13.09	12.67	13.00	8993372
2019-01-07	12.88	13.27	12.80	13.10	14390580
2019-01-08	13.23	13.45	13.02	13.44	10424848
2019-01-09	13.53	13.67	13.32	13.47	11273532
2019-01-10	13.38	13.65	13.33	13.62	7866788
2019-01-11	13.57	13.74	13.55	13.71	6565096
2019-01-14	13.63	13.72	13.51	13.52	9991944
2019-01-15	13.52	13.73	13.50	13.65	8985368
2019-01-16	13.69	13.80	13.51	13.53	15178892
2019-01-17	13.86	14.40	13.72	14.34	25445656
2019-01-18	14.50	14.85	14.41	14.84	20334448
2019-01-22	14.68	14.92	14.67	14.78	18921028
2019-01-23	14.61	14.95	14.59	14.73	11856196
2019-01-24	14.74	14.81	14.59	14.70	12969364
2019-01-25	14.82	14.94	14.78	14.88	10258412
2019-01-28	14.70	14.93	14.60	14.85	15219108
2019-01-29	14.90	15.07	14.85	14.99	9524872
2019-01-30	14.97	15.13	14.83	15.05	9059740
2019-01-31	15.04	15.22	14.95	15.12	35109672
2019-02-01	15.18	15.30	15.01	15.14	11459448
2019-02-04	15.18	15.36	15.09	15.36	7539008
2019-02-05	15.01	15.41	15.01	15.41	7495300
2019-02-06	15.34	15.53	15.30	15.38	8504048
2019-02-07	15.29	15.38	15.07	15.19	12003736
2019-02-08	15.10	15.23	14.95	15.17	10681312
2019-02-11	15.24	15.48	15.24	15.47	9641708
2019-02-12	15.39	15.77	15.39	15.72	12859992
2019-02-13	15.75	15.82	15.65	15.75	8218936
2019-02-14	15.66	15.73	15.51	15.59	8185920
2019-02-15	15.74	15.79	15.62	15.74	7155232
2019-02-19	15.67	15.72	15.58	15.62	10716300
2019-02-20	15.61	15.64	15.43	15.53	9552476
2019-02-21	15.53	15.71	15.50	15.61	7572328
2019-02-22	15.70	15.75	15.62	15.67	5157508
2019-02-25	15.75	15.76	15.67	15.73	4533600
2019-02-26	15.73	15.84	15.68	15.70	5832944
2019-02-27	15.63	15.93	15.55	15.88	8259012
2019-02-28	15.88	15.88	15.71	15.74	7597308
2019-03-01	15.84	15.91	15.45	15.56	11154856
2019-03-04	15.56	15.67	15.44	15.66	8794672
2019-03-05	15.67	15.67	15.49	15.49	6139420
2019-03-06	15.47	15.59	15.46	15.51	5395516
2019-03-07	15.49	15.50	15.25	15.38	8636836
2019-03-08	15.27	15.40	15.15	15.36	7542924
2019-03-11	15.36	15.45	15.35	15.43	6722036
2019-03-12	15.48	15.59	15.39	15.54	5444152
2019-03-13	15.55	15.70	15.54	15.67	6654884
2019-03-14	15.64	15.66	15.47	15.55	5625172
2019-03-15	15.54	15.67	15.51	15.57	10958304
2019-03-18	15.59	15.80	15.59	15.79	5232592
2019-03-19	15.87	15.91	15.57	15.66	6068112
2019-03-20	15.61	15.81	15.52	15.66	7531404
2019-03-21	15.64	15.99	15.57	15.97	4924596
2019-03-22	15.87	15.95	15.42	15.43	6801756
2019-03-25	15.44	15.56	15.39	15.48	4463400
2019-03-26	15.56	15.59	15.43	15.58	3716000
2019-03-27	15.61	15.71	15.49	15.68	4470160
2019-03-28	15.71	15.91	15.68	15.88	4912080
2019-03-29	16.00	16.14	15.96	16.08	7457848
2019-04-01	16.24	16.47	16.13	16.45	8527848
2019-04-02	16.45	16.53	16.39	16.50	6151976
2019-04-03	16.54	16.65	16.42	16.46	8109116
2019-04-04	16.50	16.64	16.46	16.58	4306744
2019-04-05	16.65	16.71	16.56	16.67	5146324
2019-04-08	16.67	16.77	16.61	16.65	6879064
2019-04-09	16.55	16.55	16.22	16.24	9361116
2019-04-10	16.15	16.33	16.03	16.30	10885724
2019-04-11	16.89	17.30	16.75	17.12	23877964
2019-04-12	17.19	17.45	17.06	17.43	12518912
2019-04-15	17.34	17.47	17.17	17.19	7895348
2019-04-16	17.26	17.41	17.19	17.38	11123972
2019-04-17	17.46	17.59	17.41	17.53	6774972
2019-04-18	17.65	17.78	17.49	17.77	9869888
2019-04-22	17.79	17.86	17.44	17.53	9739176
2019-04-23	17.39	17.84	17.38	17.78	8639424
2019-04-24	17.80	17.97	17.78	17.84	7026744
2019-04-25	17.69	17.83	17.48	17.74	7228800
2019-04-26	17.76	17.84	17.70	17.82	6320500
2019-04-29	17.86	17.93	17.57	17.61	10714112
2019-04-30	17.63	17.73	17.53	17.64	8971044
2019-05-01	17.65	17.71	17.24	17.32	9125736
2019-05-02	17.29	17.47	17.20	17.46	10564552
2019-05-03	17.56	17.75	17.48	17.72	10784488
2019-05-06	16.73	17.04	16.73	16.99	15756052
2019-05-07	16.68	16.76	16.43	16.63	16897368
2019-05-08	16.63	16.73	16.51	16.55	10192384
2019-05-09	16.31	16.59	16.23	16.50	8888508
2019-05-10	16.40	16.51	16.11	16.41	9531140
2019-05-13	16.03	16.07	15.79	15.95	11078616
2019-05-14	15.96	16.19	15.94	16.04	6830320
2019-05-15	15.91	16.16	15.87	16.08	8889332
2019-05-16	16.19	16.40	16.11	16.15	7246396
2019-05-17	16.06	16.22	15.93	16.04	8345888
2019-05-20	15.80	16.13	15.78	16.03	7421936
2019-05-21	16.17	16.39	16.14	16.25	6045904
2019-05-22	16.21	16.31	16.07	16.07	5975884
2019-05-23	15.96	16.36	15.51	15.67	9682298
2019-05-24	15.75	15.83	15.36	15.43	11762886
2019-05-28	15.46	15.57	15.16	15.19	13996680
2019-05-29	15.15	15.38	15.06	15.25	8312922
2019-05-30	15.32	15.51	15.25	15.36	8271672
2019-05-31	15.17	15.45	14.99	15.30	14143444
2019-06-03	15.01	15.55	15.01	15.43	11566400
2019-06-04	15.61	15.90	15.56	15.89	8320502
2019-06-05	15.94	16.12	15.63	16.09	7450946
2019-06-06	16.12	16.30	15.72	15.98	10267348
2019-06-07	16.02	16.28	15.95	16.13	8021516
2019-06-10	16.22	16.39	16.17	16.32	4388916
2019-06-11	16.46	16.52	16.13	16.18	4632302
2019-06-12	16.22	16.32	16.05	16.14	5910114
2019-06-13	16.21	16.45	16.13	16.37	5917316
2019-06-14	16.34	16.34	15.57	15.83	7063728
2019-06-17	15.88	15.89	15.65	15.67	5178774
2019-06-18	15.80	16.12	15.74	16.06	8021252
2019-06-19	16.07	16.26	15.92	16.20	6157354
2019-06-20	16.47	16.62	16.28	16.62	13284762
2019-06-21	16.51	16.56	16.24	16.30	13191588
2019-06-24	16.31	16.42	16.21	16.31	6204920
2019-06-25	16.30	16.38	16.01	16.07	8064910
2019-06-26	16.15	16.17	15.96	15.98	6133386
2019-06-27	16.01	16.15	15.92	16.11	6850580
2019-06-28	16.17	16.34	16.06	16.30	10454162
2019-07-01	16.46	16.55	16.19	16.33	8527784
2019-07-02	16.27	16.31	15.89	16.06	6412156
2019-07-03	16.13	16.15	15.96	16.13	3356628
2019-07-05	16.05	16.09	15.84	16.05	3967694
2019-07-08	16.03	16.07	15.85	15.92	6925086
2019-07-09	15.81	15.86	15.60	15.79	12879550
2019-07-10	15.85	15.90	15.46	15.63	16587376
2019-07-11	14.94	15.23	14.72	15.18	34488434
2019-07-12	15.18	15.61	15.05	15.48	16927314
2019-07-15	15.49	15.55	15.33	15.34	6816616
2019-07-16	15.27	15.70	15.27	15.64	9399432
2019-07-17	15.61	15.65	15.30	15.30	7237270
2019-07-18	15.23	15.27	15.02	15.15	11646442
2019-07-19	15.27	15.46	15.17	15.19	6402478
2019-07-22	15.26	15.45	15.25	15.32	11915432
2019-07-23	15.35	15.90	15.35	15.85	8388090
2019-07-24	15.61	16.00	15.55	15.97	8467210
2019-07-25	15.98	16.04	15.70	15.72	8372060
2019-07-26	15.74	15.87	15.65	15.82	5653342
2019-07-29	15.80	15.92	15.62	15.66	5275880
2019-07-30	15.58	15.87	15.52	15.81	5052256
2019-07-31	15.80	15.81	15.26	15.40	14949438
2019-08-01	15.42	15.50	14.76	14.82	15907968
2019-08-02	14.69	14.83	14.40	14.81	11573980
2019-08-05	14.50	14.50	14.21	14.28	10339672
2019-08-06	14.32	14.78	14.29	14.60	11507570
2019-08-07	14.38	14.74	14.19	14.63	11135372
2019-08-08	14.69	14.94	14.69	14.87	12320520
2019-08-09	14.85	14.94	14.64	14.87	6160590
2019-08-12	14.76	14.82	14.62	14.70	9080034
2019-08-13	14.72	15.47	14.61	14.98	13079930
2019-08-14	14.81	14.84	14.51	14.58	6712108
2019-08-15	14.65	14.74	14.53	14.64	7387824
2019-08-16	14.76	15.02	14.66	14.99	6255706
2019-08-19	15.20	15.36	15.14	15.33	5198474
2019-08-20	15.32	15.42	15.21	15.24	9830986
2019-08-21	15.40	15.51	15.34	15.39	3596332
2019-08-22	15.50	15.51	15.27	15.37	3971142
2019-08-23	15.28	15.36	14.72	14.83	8253664
2019-08-26	15.04	15.07	14.73	14.87	4416878
2019-08-27	14.99	14.99	14.72	14.85	7984226
2019-08-28	14.78	14.96	14.63	14.94	6866328
2019-08-29	15.15	15.38	15.01	15.27	5645708
2019-08-30	15.40	15.55	15.25	15.31	6129516
2019-09-03	15.16	15.26	14.76	14.86	9875616
2019-09-04	15.01	15.13	14.95	14.98	4382192
2019-09-05	15.16	15.72	15.16	15.53	8296138
2019-09-06	15.64	15.94	15.59	15.78	8012294
2019-09-09	15.86	16.17	15.82	16.04	9367880
2019-09-10	15.90	16.41	15.81	16.40	9695416
2019-09-11	16.43	16.75	16.30	16.75	9067412
2019-09-12	16.75	17.00	16.62	16.82	7909804
2019-09-13	16.89	17.05	16.79	16.82	7639204
2019-09-16	16.70	16.89	16.60	16.73	6657378
2019-09-17	16.72	16.81	16.39	16.79	6587568
2019-09-18	16.73	16.73	16.21	16.44	10189430
2019-09-19	16.39	16.46	16.18	16.20	6758034
2019-09-20	16.21	16.32	15.93	15.93	10922010
2019-09-23	15.94	16.21	15.85	16.14	6750272
2019-09-24	16.27	16.32	15.74	15.85	9978120
2019-09-25	15.87	16.13	15.85	16.05	6344490
2019-09-26	16.01	16.06	15.92	16.00	6672838
2019-09-27	16.12	16.15	15.94	16.12	9418882
2019-09-30	16.17	16.43	16.16	16.34	6774702
2019-10-01	16.50	16.58	15.49	15.59	12952426
2019-10-02	15.44	15.56	15.28	15.48	9364688
2019-10-03	15.46	15.52	15.19	15.51	8436376
2019-10-04	15.61	15.93	15.55	15.89	7264820
2019-10-07	15.71	15.74	15.45	15.52	10176158
2019-10-08	15.29	15.54	15.07	15.30	9845588
2019-10-09	15.36	15.45	15.23	15.33	7147216
2019-10-10	15.32	15.57	15.32	15.51	11616354
2019-10-11	17.05	18.29	17.02	18.17	57684670
2019-10-14	17.68	18.12	17.66	17.71	23558226
2019-10-15	17.82	18.06	17.71	17.90	11903066
2019-10-16	17.86	17.94	17.70	17.81	10212608
2019-10-17	17.78	18.15	17.78	18.01	8997374
2019-10-18	18.00	18.08	17.91	17.92	7655110
2019-10-21	18.05	18.48	17.99	18.40	12382216
2019-10-22	18.41	18.82	18.29	18.68	9805978
2019-10-23	18.58	18.90	18.41	18.83	11095474
2019-10-24	18.69	18.75	18.43	18.59	8535156
2019-10-25	18.55	18.68	18.52	18.59	8751606
2019-10-28	18.70	18.78	18.35	18.42	8050500
2019-10-29	18.21	18.42	18.19	18.37	10674586
2019-10-30	18.41	18.44	18.01	18.15	8402550
2019-10-31	18.06	18.15	17.74	17.97	11257942
2019-11-01	18.15	18.58	18.10	18.58	7613528
2019-11-04	18.71	18.96	18.59	18.65	8359680
2019-11-05	18.68	18.96	18.51	18.64	8258176
2019-11-06	18.45	18.58	18.24	18.58	14639714
2019-11-07	18.70	18.78	18.40	18.57	8062260
2019-11-08	18.56	18.57	18.42	18.54	6380518
2019-11-11	18.41	18.44	18.28	18.42	3679354
2019-11-12	18.41	18.51	18.29	18.45	5890994
2019-11-13	18.32	18.32	17.99	18.01	6613898
2019-11-14	18.01	18.16	17.87	18.10	5970384
2019-11-15	18.22	18.30	18.04	18.17	8432442
2019-11-18	18.12	18.13	17.83	17.93	5915496
2019-11-19	18.06	18.07	17.85	17.87	7625768
2019-11-20	17.83	17.87	17.53	17.63	7966986
2019-11-21	17.66	17.69	17.46	17.57	5504610
2019-11-22	17.68	17.87	17.48	17.86	5137538
2019-11-25	17.91	18.11	17.84	18.04	5787054
2019-11-26	17.97	18.07	17.90	17.96	8679020
2019-11-27	18.06	18.06	17.78	17.90	4178510
2019-11-29	17.83	17.96	17.72	17.76	3143940
2019-12-02	17.69	18.00	17.45	17.48	6818196
2019-12-03	17.26	17.52	17.02	17.46	6483796
2019-12-04	17.53	17.68	17.50	17.53	7623530
2019-12-05	17.83	18.24	17.59	17.64	11474414
2019-12-06	17.79	18.06	17.79	17.97	7559648
2019-12-09	17.98	18.14	17.96	18.06	6243012
2019-12-10	18.02	18.11	17.90	17.97	4800340
2019-12-11	18.04	18.16	17.92	18.12	3976892
2019-12-12	18.11	18.87	17.99	18.83	12005912
2019-12-13	18.75	18.97	18.47	18.52	8097082
2019-12-16	18.62	18.73	18.54	18.71	6029950
2019-12-17	18.90	18.90	18.36	18.44	7595192
2019-12-18	18.41	18.43	18.28	18.42	6068542
2019-12-19	18.41	18.46	18.30	18.40	4398072
2019-12-20	18.62	18.62	18.36	18.56	12762236
2019-12-23	18.70	18.72	18.42	18.47	5358598
2019-12-24	18.53	18.53	18.37	18.51	1620416
2019-12-26	18.50	18.50	18.34	18.47	3668082
2019-12-27	18.50	18.54	18.33	18.49	3475958
2019-12-30	18.50	18.57	18.43	18.47	2785986
2019-12-31	18.43	18.59	18.42	18.48	4283700
2020-01-02	18.54	18.67	18.33	18.62	8093824
2020-01-03	18.34	18.41	18.02	18.29	8202558
2020-01-06	18.12	18.15	17.88	18.00	8272674
2020-01-07	17.94	18.05	17.83	17.97	6217798
2020-01-08	18.06	18.31	17.97	18.10	7591972
2020-01-09	18.10	18.20	17.92	18.11	7622812
2020-01-10	18.11	18.29	17.95	18.17	7084872
2020-01-13	18.30	18.33	18.17	18.30	6335108
2020-01-14	18.32	18.59	18.24	18.41	10991262
2020-01-15	18.34	18.49	18.23	18.40	8731530
2020-01-16	18.45	18.67	18.40	18.66	11917262
2020-01-17	18.19	18.80	18.11	18.40	25703544
2020-01-21	18.22	18.32	17.72	17.92	12953704
2020-01-22	18.09	18.15	17.94	17.97	7003220
2020-01-23	17.93	18.06	17.65	18.03	6267280
2020-01-24	18.06	18.09	17.51	17.76	8327884
2020-01-27	17.47	17.78	17.32	17.63	12326068
2020-01-28	17.70	17.95	17.54	17.89	7447372
2020-01-29	18.00	18.27	17.92	17.95	7767694
2020-01-30	17.37	18.09	17.37	18.07	8731266
2020-01-31	17.92	18.00	17.37	17.44	9414594
2020-02-03	17.61	18.03	17.52	17.93	9417824
2020-02-04	18.25	18.62	18.13	18.47	7229708
2020-02-05	18.78	18.84	18.59	18.83	8142532
2020-02-06	19.00	19.12	18.78	18.95	6252806
2020-02-07	18.83	18.97	18.56	18.68	6685444
2020-02-10	18.58	18.64	18.35	18.47	9655690
2020-02-11	18.55	18.98	18.55	18.91	8864464
2020-02-12	18.95	19.20	18.95	19.17	4954976
2020-02-13	19.08	19.24	19.00	19.12	4541638
2020-02-14	19.12	19.28	19.01	19.16	5491768
2020-02-18	19.14	19.22	18.94	19.15	4576094
2020-02-19	19.19	19.33	19.10	19.15	3412090
2020-02-20	19.21	19.65	19.15	19.51	6602896
2020-02-21	19.42	19.59	19.23	19.43	8248170
2020-02-24	19.03	19.20	18.62	18.88	7869704
2020-02-25	18.99	19.09	17.99	18.08	11996410
2020-02-26	18.34	18.42	17.95	17.98	8975892
2020-02-27	17.69	18.23	17.38	17.51	17670492
2020-02-28	16.91	17.42	16.75	17.11	17245740
2020-03-02	17.17	17.60	16.66	17.59	14155724
2020-03-03	17.42	18.20	17.09	17.20	13494604
2020-03-04	17.49	17.80	17.17	17.77	9967626
2020-03-05	17.28	18.03	17.24	17.42	17640780
2020-03-06	16.75	17.15	16.66	17.08	15515086
2020-03-09	15.94	16.42	15.31	15.60	24786054
2020-03-10	16.11	16.81	15.65	16.80	14621128
2020-03-11	16.24	16.84	16.16	16.47	21831756
2020-03-12	15.27	16.42	14.90	15.44	19858616
2020-03-13	16.40	17.08	15.61	17.05	18417530
2020-03-16	15.26	16.99	15.00	15.86	19092962
2020-03-17	16.19	17.57	16.02	17.26	16773118
2020-03-18	16.37	17.40	15.69	16.73	20620494
2020-03-19	16.71	17.73	16.00	16.15	18696718
2020-03-20	16.18	16.19	14.24	14.37	19137098
2020-03-23	15.00	15.00	13.36	14.09	12544586
2020-03-24	14.52	15.74	14.52	15.69	15200792
2020-03-25	15.39	15.90	14.91	15.12	14158136
2020-03-26	15.16	16.27	14.73	16.16	14293980
2020-03-27	15.59	15.90	15.10	15.52	12927030
2020-03-30	15.54	16.12	15.40	15.90	11081350
2020-03-31	15.73	16.14	15.48	15.63	15131960
2020-04-01	15.09	15.50	14.96	15.31	9610822
2020-04-02	15.37	15.65	15.09	15.33	14475080
2020-04-03	15.25	15.67	15.00	15.24	9249450
2020-04-06	15.72	16.16	15.57	16.09	12303798
2020-04-07	16.02	16.83	15.97	16.01	12800600
2020-04-08	16.21	16.34	15.82	16.25	8956930
2020-04-09	16.37	16.86	16.28	16.81	12043074
2020-04-13	16.31	16.71	15.94	16.14	10170740
2020-04-14	17.22	17.58	16.41	17.27	14215174
2020-04-15	17.08	17.41	16.86	17.28	9925874
2020-04-16	17.39	17.76	17.09	17.72	12193928
2020-04-17	18.16	18.46	17.70	17.97	10037296
2020-04-20	17.78	17.96	17.45	17.46	7572640
2020-04-21	17.25	17.41	16.98	17.07	9619422
2020-04-22	17.38	17.53	17.20	17.42	6959162
2020-04-23	17.39	17.78	17.34	17.46	7916384
2020-04-24	17.58	18.07	17.42	18.02	6897054
2020-04-27	18.06	18.54	18.04	18.42	7748018
2020-04-28	18.64	18.99	18.40	18.48	8742026
2020-04-29	18.50	18.77	18.23	18.37	8724958
2020-04-30	18.24	18.40	17.94	18.11	11066564
2020-05-01	17.90	18.02	17.69	17.85	6846514
2020-05-04	17.77	17.94	17.58	17.93	5860334
2020-05-05	18.14	18.58	18.04	18.32	8089950
2020-05-06	18.61	19.03	18.51	18.93	10615674
2020-05-07	19.07	19.31	18.87	19.09	8784374
2020-05-08	19.22	19.56	19.22	19.53	6462256
2020-05-11	19.24	19.94	19.24	19.87	6836088
2020-05-12	19.90	19.98	19.41	19.41	7685960
2020-05-13	19.36	19.62	18.90	19.17	8665234
2020-05-14	19.05	19.37	18.86	19.34	9224800
2020-05-15	19.15	19.56	19.03	19.46	10294542
2020-05-18	20.00	20.23	19.47	19.54	13897118
2020-05-19	19.50	19.67	19.27	19.28	8522268
2020-05-20	19.53	19.79	19.42	19.55	6410226
2020-05-21	19.59	19.59	19.26	19.36	6034914
2020-05-22	19.31	19.46	19.25	19.34	3933950
2020-05-26	19.54	20.11	19.44	19.86	12448058
2020-05-27	19.97	20.28	19.66	20.27	10659394
2020-05-28	20.34	20.46	20.08	20.19	7408142
2020-05-29	20.20	20.73	20.17	20.63	11917324
2020-06-01	20.69	20.69	20.27	20.33	5566038
2020-06-02	20.49	20.61	20.32	20.60	7727168
2020-06-03	20.74	21.14	20.54	21.03	7521890
2020-06-04	20.96	21.36	20.67	20.85	8754946
2020-06-05	21.03	21.44	20.89	21.33	12332910
2020-06-08	21.19	21.60	21.08	21.44	8776264
2020-06-09	21.16	21.56	21.11	21.43	6560768
2020-06-10	21.50	21.60	21.17	21.25	6879010
2020-06-11	21.02	21.05	20.30	20.32	7612590
2020-06-12	20.74	20.74	19.68	20.03	8386988
2020-06-15	19.82	20.37	19.58	20.36	9976660
2020-06-16	20.90	21.04	20.46	20.91	9348232
2020-06-17	21.02	21.19	20.85	21.03	6233116
2020-06-18	20.94	21.14	20.81	21.00	6171490
2020-06-19	21.21	21.33	20.65	20.79	15829054
2020-06-22	20.75	21.11	20.54	20.99	5296098
2020-06-23	21.47	21.47	21.10	21.11	6035362
2020-06-24	20.89	21.13	20.65	20.67	6980676
2020-06-25	20.67	20.92	20.45	20.84	6579246
2020-06-26	20.76	20.89	20.22	20.50	8878916
2020-06-29	20.64	21.11	20.63	20.96	7739914
2020-06-30	20.85	21.57	20.73	21.42	9450752
2020-07-01	21.51	21.59	21.31	21.51	8947974
2020-07-02	21.84	22.13	21.77	22.02	10605240
2020-07-06	22.28	22.40	21.93	22.11	9519860
2020-07-07	22.09	22.33	21.97	22.03	9489468
2020-07-08	22.02	22.06	21.29	21.51	9444066
2020-07-09	21.48	21.68	21.33	21.55	10040822
2020-07-10	21.51	21.61	21.19	21.52	7408620
2020-07-13	21.67	22.14	21.66	21.69	10235740
2020-07-14	21.93	22.50	21.23	21.70	14906206
2020-07-15	21.81	22.14	21.32	22.01	11677680
2020-07-16	22.00	22.07	21.61	21.75	7720374
2020-07-17	21.81	22.30	21.77	22.10	9984154
2020-07-20	22.07	22.51	22.00	22.42	5958164
2020-07-21	22.56	22.85	22.53	22.77	10862654
2020-07-22	22.83	23.00	22.71	22.92	6871290
2020-07-23	22.98	23.27	22.85	22.89	8126890
2020-07-24	22.87	23.08	22.70	22.87	6802368
2020-07-27	22.79	23.22	22.79	23.11	7237208
2020-07-28	22.96	23.01	22.67	22.69	5308680
2020-07-29	22.82	23.42	22.73	23.28	6750840
2020-07-30	22.96	23.51	22.86	23.46	6524374
2020-07-31	23.53	23.54	23.07	23.52	8796598
2020-08-03	23.69	23.98	23.63	23.73	7095518
2020-08-04	23.59	23.80	23.56	23.77	8855266
2020-08-05	23.77	24.11	23.75	24.03	4312328
2020-08-06	23.60	24.01	23.56	23.97	5545122
2020-08-07	23.95	24.26	23.83	24.23	5311230
2020-08-10	24.21	24.30	23.87	23.97	5330282
2020-08-11	24.09	24.19	23.63	23.70	8747274
2020-08-12	23.79	24.24	23.76	24.07	5899808
2020-08-13	24.03	24.19	23.91	24.01	4524306
2020-08-14	23.88	24.17	23.82	24.00	4089188
2020-08-17	24.03	24.24	23.98	24.12	4517240
2020-08-18	24.17	24.28	24.03	24.04	5028420
2020-08-19	24.12	24.27	23.95	24.01	4207212
2020-08-20	23.90	24.15	23.82	24.10	3708374
2020-08-21	24.11	24.29	23.96	24.27	3912572
2020-08-24	24.36	24.45	23.59	23.94	5603858
2020-08-25	24.06	24.11	23.80	23.95	5270796
2020-08-26	23.94	24.15	23.79	24.05	5219212
2020-08-27	24.18	24.36	24.02	24.18	5063594
2020-08-28	24.27	24.44	24.17	24.42	4706592
2020-08-31	24.34	24.54	24.31	24.43	6223388
2020-09-01	24.43	24.77	24.23	24.75	5903518
2020-09-02	24.79	24.93	24.64	24.84	9622454
2020-09-03	24.47	24.56	23.26	23.51	10752310
2020-09-04	23.78	23.78	22.76	23.14	10897738
2020-09-08	22.41	22.63	21.82	21.86	14424026
2020-09-09	22.16	22.82	22.15	22.62	8857860
2020-09-10	22.60	22.68	21.86	21.98	7259410
2020-09-11	22.07	22.23	21.74	22.02	7701702
2020-09-14	22.22	22.26	22.03	22.17	4985060
2020-09-15	22.23	22.49	22.21	22.34	5286658
2020-09-16	22.49	22.59	22.10	22.13	6678054
2020-09-17	21.82	22.22	21.63	22.13	11115670
2020-09-18	22.18	22.46	21.71	22.02	10786508
2020-09-21	21.79	21.87	21.53	21.86	6481702
2020-09-22	21.92	22.45	21.85	22.40	7117148
2020-09-23	22.29	22.48	22.05	22.10	5879738
2020-09-24	22.13	22.56	22.02	22.14	5279214
2020-09-25	21.99	22.59	21.93	22.44	5214044
2020-09-28	22.72	22.99	22.62	22.89	5647528
2020-09-29	22.86	23.07	22.58	22.67	6023990
2020-09-30	22.93	22.93	22.42	22.55	7470780
2020-10-01	22.69	22.69	22.33	22.38	6340566
2020-10-02	22.13	22.42	22.05	22.27	7534684
2020-10-05	22.35	22.99	22.35	22.92	6086306
2020-10-06	22.85	23.07	22.52	22.57	7294258
2020-10-07	22.72	23.17	22.68	23.11	5481400
2020-10-08	23.21	23.29	22.96	23.00	5878404
2020-10-09	23.11	23.54	23.09	23.32	6264694
2020-10-12	23.56	24.39	23.51	23.82	11841146
2020-10-13	22.62	23.05	22.28	22.68	12835798
2020-10-14	22.84	22.99	22.41	22.48	7032168
2020-10-15	22.32	22.58	22.15	22.31	6590270
2020-10-16	22.46	22.81	22.39	22.63	6768830
2020-10-19	22.62	22.68	22.10	22.22	8233224
2020-10-20	22.46	22.71	22.40	22.52	4748202
2020-10-21	22.54	22.69	21.96	21.97	6865718
2020-10-22	22.03	22.10	21.75	22.05	5174702
2020-10-23	22.17	22.55	22.02	22.50	5066214
2020-10-26	21.96	22.17	21.87	22.15	6025136
2020-10-27	22.21	22.29	21.77	21.79	4665694
2020-10-28	21.40	21.69	21.33	21.47	6437642
2020-10-29	21.48	21.83	21.29	21.56	4582342
2020-10-30	21.44	21.75	21.32	21.62	6036666
2020-11-02	21.84	22.28	21.84	22.26	5391200
2020-11-03	22.53	23.22	22.53	23.11	6248428
2020-11-04	23.36	23.88	23.20	23.30	8081364
2020-11-05	23.71	23.83	23.15	23.17	6535018
2020-11-06	23.21	23.57	23.02	23.49	4273206
2020-11-09	24.33	24.68	22.96	23.00	7809864
2020-11-10	22.78	23.59	22.74	23.38	7501964
2020-11-11	23.56	23.68	23.21	23.62	4178954
2020-11-12	23.51	23.56	23.01	23.17	5178190
2020-11-13	23.40	23.84	23.34	23.77	4312288
2020-11-16	23.88	24.31	23.68	24.31	4509202
2020-11-17	24.03	24.15	23.73	23.83	4713416
2020-11-18	23.86	24.08	23.72	23.81	5311500
2020-11-19	23.75	24.04	23.47	23.99	3693954
2020-11-20	23.92	24.06	23.60	23.65	10314904
2020-11-23	23.69	23.99	23.53	23.96	9417144
2020-11-24	24.07	24.57	23.82	24.47	7517150
2020-11-25	24.39	24.48	23.92	24.10	4345358
2020-11-27	24.13	24.40	24.07	24.29	3310590
2020-11-30	24.27	24.77	24.16	24.73	12348108
2020-12-01	24.76	24.80	24.21	24.26	6851620
2020-12-02	24.16	24.34	23.70	23.79	4677782
2020-12-03	23.74	24.01	23.62	23.69	6003952
2020-12-04	23.79	24.23	23.77	24.03	6777102
2020-12-07	24.00	24.50	23.86	24.34	6665106
2020-12-08	24.19	24.67	24.08	24.55	5769666
2020-12-09	24.52	24.92	24.51	24.82	6378256
2020-12-10	24.64	24.77	24.17	24.20	5075996
2020-12-11	24.15	24.79	23.80	24.61	5626956
2020-12-14	24.68	24.93	24.60	24.61	5004354
2020-12-15	24.71	25.09	24.64	24.92	5216646
2020-12-16	24.46	24.82	24.37	24.74	5719386
2020-12-17	24.83	24.87	24.65	24.79	5505140
2020-12-18	24.85	24.91	24.41	24.67	11513978
2020-12-21	24.40	24.86	24.17	24.81	6684390
2020-12-22	24.85	24.88	24.59	24.74	4662926
2020-12-23	24.89	24.89	24.45	24.55	3870054
2020-12-24	24.69	24.76	24.58	24.76	1408954
2020-12-28	24.94	25.07	24.78	25.03	8330338
2020-12-29	25.08	25.24	24.65	24.86	5729328
2020-12-30	25.00	25.00	24.36	24.54	2920300
2020-12-31	24.45	24.55	24.17	24.42	4758986
2021-01-04	24.52	24.68	23.60	23.83	7152140
2021-01-05	23.80	24.19	23.67	24.14	5331978
2021-01-06	24.02	24.70	23.97	24.55	7418856
2021-01-07	24.63	24.90	24.18	24.86	5908122
2021-01-08	24.79	25.46	24.79	25.38	7554562
2021-01-11	25.16	25.45	25.13	25.24	4518038
2021-01-12	25.20	25.95	25.16	25.81	6748444
2021-01-13	25.77	25.81	25.34	25.35	6633366
2021-01-14	25.49	25.52	24.97	25.16	4419534
2021-01-15	25.13	25.30	24.77	25.24	5290590
2021-01-19	25.40	25.58	24.95	25.21	8838082
2021-01-20	25.00	25.25	23.86	24.35	13281902
2021-01-21	24.40	24.56	23.92	24.08	8150570
2021-01-22	24.09	24.13	23.78	23.86	7833542
2021-01-25	23.81	24.12	23.45	24.07	6463762
2021-01-26	24.22	24.28	23.68	23.80	4724840
2021-01-27	23.54	23.98	23.23	23.91	8923148
2021-01-28	23.87	24.25	23.32	23.33	6890270
2021-01-29	23.21	23.50	22.77	22.80	7538898
2021-02-01	23.11	23.39	23.01	23.21	5629940
2021-02-02	23.29	23.46	22.92	23.24	7202712
2021-02-03	23.18	23.62	23.05	23.50	6705756
2021-02-04	23.31	23.59	22.94	23.56	8445382
2021-02-05	23.70	23.81	23.47	23.65	4927864
2021-02-08	23.76	24.00	23.66	23.74	4700312
2021-02-09	23.71	23.72	23.31	23.66	4844572
2021-02-10	23.83	23.93	23.54	23.83	4361692
2021-02-11	23.92	23.98	23.38	23.54	3063290
2021-02-12	23.54	23.72	23.47	23.70	4971768
2021-02-16	23.75	23.82	23.28	23.32	4945706
2021-02-17	23.24	23.52	23.17	23.48	3736118
2021-02-18	23.30	23.81	23.20	23.65	4970230
2021-02-19	23.62	23.98	23.57	23.62	4293006
2021-02-22	23.52	23.58	23.14	23.16	5677604
2021-02-23	23.15	23.46	22.86	23.40	6408758
2021-02-24	23.23	23.55	22.98	23.45	6745358
2021-02-25	23.40	23.65	23.07	23.14	5335054
2021-02-26	23.20	23.46	23.01	23.19	8979832
2021-03-01	23.22	24.40	23.22	24.24	10459152
2021-03-02	24.24	24.24	23.64	23.74	7501726
2021-03-03	23.61	23.83	23.22	23.23	7503086
2021-03-04	23.07	23.11	21.69	22.09	12122646
2021-03-05	22.27	22.67	21.81	22.59	8354978
2021-03-08	22.54	22.77	22.30	22.33	6584204
2021-03-09	22.69	22.99	22.61	22.85	7146472
2021-03-10	22.91	23.24	22.83	23.08	5249292
2021-03-11	23.15	23.40	23.03	23.19	4707388
2021-03-12	23.28	23.61	23.16	23.58	6484396
2021-03-15	23.79	24.17	23.72	24.07	8266590
2021-03-16	24.02	24.27	23.86	23.86	7298068
2021-03-17	23.90	24.28	23.81	24.21	5791334
2021-03-18	24.01	24.18	23.70	23.75	6147428
2021-03-19	23.76	23.98	23.47	23.82	31366714
2021-03-22	23.76	24.05	23.62	23.99	5880442
2021-03-23	23.95	24.19	23.77	23.85	5842030
2021-03-24	23.85	24.32	23.85	24.12	5302984
2021-03-25	24.21	24.71	23.98	24.61	6484776
2021-03-26	24.62	25.31	24.60	25.28	5445388
2021-03-29	25.31	25.55	25.19	25.34	5923734
2021-03-30	25.19	25.38	25.01	25.31	4915408
2021-03-31	25.39	25.48	25.11	25.14	6502798
2021-04-01	25.19	25.58	25.13	25.56	5881298
2021-04-05	25.71	25.77	25.45	25.72	6159044
2021-04-06	25.62	25.84	25.54	25.64	5785310
2021-04-07	25.58	25.60	24.94	24.97	6995048
2021-04-08	25.02	25.19	24.92	25.11	7039452
2021-04-09	25.06	25.12	24.61	25.03	8735340
2021-04-12	25.00	25.43	24.92	25.36	11463552
2021-04-13	24.56	25.01	24.29	24.99	15134634
2021-04-14	25.00	25.47	24.82	25.03	8620406
2021-04-15	25.17	25.22	24.90	25.20	7102574
2021-04-16	25.14	25.33	24.96	25.27	7642174
2021-04-19	25.31	25.44	25.00	25.40	5402324
2021-04-20	25.66	25.66	25.37	25.57	5583228
2021-04-21	25.66	26.06	25.62	26.03	4891208
2021-04-22	26.00	26.20	25.85	25.88	6763380
2021-04-23	25.89	26.25	25.77	26.09	4464524
2021-04-26	26.09	26.19	25.85	25.96	4425648
2021-04-27	25.84	25.99	25.74	25.96	5002418
2021-04-28	25.89	25.96	25.69	25.84	3868970
2021-04-29	25.99	26.54	25.89	26.44	5490712
2021-04-30	26.38	26.68	26.10	26.14	10394006
2021-05-03	26.25	26.57	26.11	26.50	6107584
2021-05-04	26.47	26.79	26.32	26.65	6505042
2021-05-05	26.76	27.11	26.48	27.09	7180390
2021-05-06	26.62	26.78	26.28	26.44	8600600
2021-05-07	26.63	26.75	26.34	26.63	6122054
2021-05-10	26.61	27.16	26.54	26.88	6165936
2021-05-11	26.75	26.85	26.38	26.45	8466874
2021-05-12	26.20	26.52	25.98	26.00	6139482
2021-05-13	26.17	26.77	26.06	26.62	4305378
2021-05-14	26.81	27.03	26.59	26.95	4410088
2021-05-17	27.01	27.01	26.61	26.84	3650472
2021-05-18	26.89	26.99	26.18	26.20	6919198
2021-05-19	26.06	26.15	25.65	25.97	5188014
2021-05-20	25.93	26.27	25.90	26.17	4241318
2021-05-21	26.31	26.50	26.08	26.19	5125908
2021-05-24	26.29	26.54	26.19	26.43	3248058
2021-05-25	26.50	26.57	26.28	26.35	3922990
2021-05-26	26.35	26.47	26.21	26.46	3713028
2021-05-27	26.64	26.77	26.35	26.38	5777888
2021-05-28	26.54	26.69	26.48	26.52	3913244
2021-06-01	26.67	26.81	26.20	26.27	4623338
2021-06-02	26.40	26.40	26.10	26.22	4259380
2021-06-03	26.11	26.37	25.95	26.30	5011184
2021-06-04	26.47	26.70	26.41	26.54	5316116
2021-06-07	26.54	26.56	26.18	26.39	4168718
2021-06-08	26.41	26.57	26.13	26.52	5531190
2021-06-09	26.68	26.68	26.30	26.31	3821564
2021-06-10	26.45	26.52	26.21	26.34	3614808
2021-06-11	26.47	26.54	26.17	26.25	4295320
2021-06-14	26.20	26.37	26.05	26.37	4481694
2021-06-15	25.47	25.99	25.45	25.78	13110104
2021-06-16	25.65	25.89	25.37	25.51	7067796
2021-06-17	25.58	25.63	24.76	25.15	7766474
2021-06-18	24.81	25.50	24.69	25.36	12066928
2021-06-21	25.52	25.95	25.41	25.73	6298694
2021-06-22	25.78	25.93	25.63	25.78	4885954
2021-06-23	25.77	26.11	25.55	25.80	6235298
2021-06-24	25.94	25.95	25.72	25.84	5116264
2021-06-25	25.90	25.99	25.75	25.89	8126770
2021-06-28	25.99	26.05	25.71	25.83	4227210
2021-06-29	25.95	26.03	25.75	25.89	5182858
2021-06-30	25.94	26.06	25.86	26.00	5499048
2021-07-01	26.13	26.21	25.94	26.03	6805404
2021-07-02	26.06	26.41	26.06	26.30	3525288
2021-07-06	26.28	26.31	25.77	26.23	6100720
2021-07-07	26.26	26.92	26.22	26.85	6298660
2021-07-08	26.63	26.81	26.37	26.50	6340012
2021-07-09	26.58	26.96	26.56	26.92	5713006
2021-07-12	27.38	27.38	26.85	27.01	13729992
2021-07-13	26.47	26.87	26.29	26.58	12645170
2021-07-14	26.63	26.69	26.19	26.62	6968800
2021-07-15	26.51	26.87	26.46	26.77	7229910
2021-07-16	26.80	26.96	26.62	26.80	6364930
2021-07-19	26.68	26.87	26.51	26.75	11786606
2021-07-20	26.86	27.17	26.68	27.08	6408362
2021-07-21	27.18	27.36	26.96	27.12	4741728
2021-07-22	27.15	27.20	26.93	26.96	2808702
2021-07-23	27.08	27.37	27.02	27.32	3756326
2021-07-26	27.18	27.25	26.98	27.18	3790938
2021-07-27	27.12	27.27	26.93	27.20	9519054
2021-07-28	27.16	27.17	26.83	27.01	5024310
2021-07-29	27.10	27.53	27.05	27.43	4833342
2021-07-30	27.47	27.52	27.27	27.39	7671112
2021-08-02	27.50	27.66	27.26	27.36	5381802
2021-08-03	27.46	28.06	27.46	27.97	5437722
2021-08-04	27.87	27.97	27.58	27.65	3711360
2021-08-05	27.80	27.93	27.62	27.73	3507942
2021-08-06	27.73	27.81	27.53	27.63	4243654
2021-08-09	27.61	27.62	27.43	27.48	2804630
2021-08-10	27.44	27.67	27.37	27.44	5237856
2021-08-11	27.58	27.84	27.51	27.84	3664442
2021-08-12	27.92	27.92	27.62	27.66	3566688
2021-08-13	27.70	27.74	27.53	27.64	2548222
2021-08-16	27.66	27.90	27.51	27.81	4266884
2021-08-17	27.72	27.81	27.24	27.44	4381300
2021-08-18	27.31	27.49	27.08	27.11	3875610
2021-08-19	26.97	27.64	26.93	27.53	5697520
2021-08-20	27.46	28.03	27.46	27.74	11282608
2021-08-23	27.74	28.09	27.70	27.78	4295718
2021-08-24	27.77	27.79	27.50	27.55	3786824
2021-08-25	27.64	27.82	27.54	27.76	4516918
2021-08-26	27.74	27.86	27.40	27.79	4312314
2021-08-27	27.89	28.09	27.78	27.84	3322574
2021-08-30	27.83	28.20	27.79	28.07	2684670
2021-08-31	28.10	28.15	27.84	27.93	4046570
2021-09-01	27.94	27.94	27.54	27.73	4766884
2021-09-02	27.87	28.14	27.86	28.11	6954066
2021-09-03	28.04	28.11	27.82	27.95	3342368
2021-09-07	27.90	27.93	26.97	27.01	8821256
2021-09-08	26.76	27.08	26.70	26.94	5046846
2021-09-09	27.04	27.05	26.57	26.71	4650664
2021-09-10	26.78	26.97	26.76	26.79	5923282
2021-09-13	27.00	27.05	26.49	26.69	4531954
2021-09-14	26.84	26.91	26.39	26.52	5565818
2021-09-15	26.54	27.09	26.45	26.88	5489726
2021-09-16	26.83	26.96	26.74	26.76	4097578
2021-09-17	26.52	26.55	26.38	26.48	10874642
2021-09-20	26.12	26.53	26.07	26.45	7073086
2021-09-21	26.57	26.61	26.13	26.34	5465486
2021-09-22	26.57	26.74	26.44	26.62	4719944
2021-09-23	26.63	27.07	26.55	26.94	3960562
2021-09-24	26.83	27.14	26.78	27.05	3650540
2021-09-27	26.96	27.09	26.69	26.99	4454972
2021-09-28	26.94	26.99	26.29	26.34	5239900
2021-09-29	26.41	26.57	26.29	26.41	3263868
2021-09-30	26.56	26.63	25.79	25.81	5818794
2021-10-01	25.90	26.13	25.49	25.84	5781006
2021-10-04	25.77	25.96	25.57	25.65	5807414
2021-10-05	25.65	25.97	25.50	25.85	5120436
2021-10-06	25.74	26.03	25.35	26.00	4946728
2021-10-07	26.21	26.71	26.14	26.36	6981816
2021-10-08	25.75	26.51	25.71	26.36	10316160
2021-10-11	26.30	26.66	26.09	26.12	7455094
2021-10-12	26.59	27.28	26.20	26.92	11952638
2021-10-13	27.11	27.21	26.75	26.83	8465098
2021-10-14	27.15	27.85	26.86	27.81	8374646
2021-10-15	27.96	28.07	27.78	27.87	5698926
2021-10-18	27.74	27.88	27.60	27.83	4765890
2021-10-19	28.03	28.28	27.93	28.13	5443984
2021-10-20	28.14	28.30	27.91	28.01	4671972
2021-10-21	28.00	28.07	27.81	28.05	2771488
2021-10-22	28.15	28.30	28.01	28.03	3677610
2021-10-25	28.00	28.32	27.84	28.08	4335278
2021-10-26	28.17	28.23	27.94	28.02	3554570
2021-10-27	28.06	28.13	27.71	27.79	4146074
2021-10-28	27.90	28.12	27.83	28.09	3692366
2021-10-29	28.11	28.62	28.05	28.54	6465420
2021-11-01	28.60	28.67	28.30	28.39	4157770
2021-11-02	28.51	28.80	28.25	28.71	4843510
2021-11-03	28.75	28.89	28.44	28.64	6052048
2021-11-04	28.69	29.35	28.61	29.27	6392288
2021-11-05	29.45	29.78	29.06	29.12	4697016
2021-11-08	29.36	29.42	28.96	29.12	3498232
2021-11-09	29.19	29.44	29.12	29.41	3921862
2021-11-10	29.41	29.65	29.28	29.43	4613594
2021-11-11	29.31	29.77	29.20	29.65	5257846
2021-11-12	29.79	30.26	29.75	30.12	6210898
2021-11-15	30.16	30.34	30.06	30.32	5052614
2021-11-16	30.41	30.88	30.41	30.68	6266226
2021-11-17	30.64	30.76	30.51	30.62	4932952
2021-11-18	30.64	30.80	30.49	30.55	4092454
2021-11-19	30.62	30.83	30.44	30.52	10321774
2021-11-22	30.68	30.88	30.50	30.52	6058454
2021-11-23	30.53	30.60	30.24	30.47	4511924
2021-11-24	30.36	30.51	30.16	30.45	5408428
2021-11-26	30.14	30.35	29.92	30.06	3720134
2021-11-29	30.31	30.60	30.08	30.47	4604706
2021-11-30	30.37	30.45	29.56	29.59	9701924
2021-12-01	29.91	30.32	29.21	29.24	6145558
2021-12-02	29.42	29.96	29.26	29.83	5120296
2021-12-03	30.02	30.21	29.71	30.07	6023842
2021-12-06	30.40	31.07	30.27	31.00	9928042
2021-12-07	31.33	31.85	31.28	31.61	5955402
2021-12-08	31.61	31.71	31.11	31.44	6471062
2021-12-09	31.36	31.73	31.26	31.41	7742330
2021-12-10	31.57	32.09	31.46	32.05	4438992
2021-12-13	32.02	32.23	31.79	32.05	10557914
2021-12-14	31.88	31.93	31.14	31.52	5553884
2021-12-15	31.63	31.91	31.41	31.83	5894510
2021-12-16	31.95	32.00	31.58	31.73	4673094
2021-12-17	31.69	31.81	30.86	31.03	11592088
2021-12-20	30.71	30.82	30.23	30.66	5508430
2021-12-21	30.84	30.90	30.51	30.80	4860800
2021-12-22	30.79	31.06	30.73	31.02	4928280
2021-12-23	31.08	31.45	31.08	31.30	3691006
2021-12-27	31.41	31.82	31.35	31.79	3208030
2021-12-28	31.78	32.00	31.75	31.94	3091452
2021-12-29	31.92	32.30	31.91	32.21	2778328
2021-12-30	32.37	32.37	31.86	31.91	3163396
2021-12-31	31.84	32.16	31.75	32.03	3077556
2022-01-03	31.94	32.05	30.77	30.99	8304780
2022-01-04	30.95	31.47	30.92	31.17	6073390
2022-01-05	31.19	31.51	30.71	30.77	5487860
2022-01-06	30.77	31.18	30.72	30.95	4921946
2022-01-07	30.81	30.84	30.30	30.32	5630256
2022-01-10	30.02	30.15	29.80	30.09	6623864
2022-01-11	30.05	30.16	29.49	30.15	5743428
2022-01-12	30.28	30.61	30.08	30.19	4945518
2022-01-13	30.28	30.80	30.28	30.38	7022370
2022-01-14	30.55	30.55	29.50	29.60	6758494
2022-01-18	29.22	29.39	28.89	29.20	8970896
2022-01-19	30.33	30.58	28.93	29.01	11958764
2022-01-20	29.35	29.35	28.04	28.09	7887404
2022-01-21	28.15	28.64	28.04	28.26	9702436
2022-01-24	28.18	28.76	27.92	28.74	10769136
2022-01-25	28.30	28.37	27.51	27.84	8219964
2022-01-26	27.95	28.34	27.33	27.66	6870720
2022-01-27	27.86	28.08	27.22	27.42	5600064
2022-01-28	27.40	27.93	27.02	27.92	4849250
2022-01-31	27.84	28.45	27.68	28.34	8786476
2022-02-01	28.29	28.40	27.80	28.26	5745646
2022-02-02	28.26	28.68	28.14	28.63	5640592
2022-02-03	28.54	28.83	28.08	28.19	6243430
2022-02-04	27.97	28.14	27.43	27.50	8421682
2022-02-07	27.28	27.54	26.62	26.72	6528512
2022-02-08	26.72	26.95	26.54	26.81	4030272
2022-02-09	27.11	27.38	27.06	27.26	6290936
2022-02-10	26.80	26.95	26.29	26.43	6467230
2022-02-11	26.58	26.62	25.76	25.98	8750168
2022-02-14	26.09	26.09	25.72	25.96	8553362
2022-02-15	26.13	26.38	25.97	26.09	5350598
2022-02-16	26.06	26.28	25.74	26.17	6015464
2022-02-17	26.10	26.14	25.61	25.64	6305484
2022-02-18	25.62	25.82	25.48	25.60	6759602
2022-02-22	25.70	25.80	25.20	25.53	8596668
2022-02-23	25.58	25.63	24.78	24.81	7791876
2022-02-24	24.53	25.27	24.42	25.23	7975344
2022-02-25	25.22	25.67	25.10	25.64	6319120
2022-02-28	25.50	25.80	25.38	25.73	8769592
2022-03-01	25.74	26.02	25.56	25.78	10483764
2022-03-02	25.95	26.46	25.87	26.29	9090008
2022-03-03	26.53	26.69	26.40	26.58	7166680
2022-03-04	26.50	27.11	26.38	26.99	8996738
2022-03-07	27.01	27.92	26.84	27.05	10829346
2022-03-08	27.12	27.76	27.06	27.08	8142904
2022-03-09	27.53	27.54	26.88	27.38	7232736
2022-03-10	26.99	27.27	26.80	27.24	4802522
2022-03-11	27.43	27.65	26.96	26.99	4892710
2022-03-14	27.34	27.54	27.05	27.25	7003164
2022-03-15	27.37	27.96	27.34	27.90	6254234
2022-03-16	27.93	28.34	27.38	27.99	7973414
2022-03-17	28.03	28.58	27.86	28.57	6809548
2022-03-18	28.53	29.02	28.18	28.94	13927210
2022-03-21	28.94	29.15	28.58	28.88	6750178
2022-03-22	29.00	29.00	28.61	28.88	5724204
2022-03-23	28.81	28.86	28.40	28.54	6515928
2022-03-24	28.68	28.82	28.52	28.68	4386994
2022-03-25	28.82	28.87	28.53	28.79	3687016
2022-03-28	28.72	29.24	28.66	29.23	3492016
2022-03-29	29.26	29.55	29.13	29.49	5035006
2022-03-30	29.50	29.90	29.47	29.86	5671408
2022-03-31	29.90	30.37	29.70	29.70	8473816
2022-04-01	29.70	29.86	29.37	29.84	4949010
2022-04-04	29.84	30.18	29.84	30.08	5928470
2022-04-05	30.08	30.36	29.46	29.66	6009406
2022-04-06	29.62	29.92	29.43	29.87	6682810
2022-04-07	29.78	29.86	29.19	29.36	6306490
2022-04-08	29.35	29.40	28.58	28.85	9283020
2022-04-11	28.82	29.23	28.81	28.99	6768840
2022-04-12	29.05	29.50	28.79	28.85	7357460
2022-04-13	28.36	29.88	28.14	29.49	10114564
2022-04-14	29.50	29.53	27.91	28.01	12220616
2022-04-18	27.95	28.05	27.32	27.48	7447230
2022-04-19	27.53	28.41	27.47	28.35	9488990
2022-04-20	28.52	28.90	28.35	28.51	7262848
2022-04-21	28.71	29.04	28.65	28.86	8714564
2022-04-22	28.75	28.97	28.36	28.48	6455404
2022-04-25	28.48	28.68	27.88	28.48	5710880
2022-04-26	28.15	28.36	27.96	27.98	5827736
2022-04-27	28.03	28.39	27.85	27.87	5232136
2022-04-28	28.04	28.85	27.80	28.72	6249898
2022-04-29	28.49	28.76	27.58	27.66	7626454
2022-05-02	27.79	27.98	26.99	27.50	6720248
2022-05-03	27.61	27.86	27.25	27.41	6892868
2022-05-04	27.38	28.67	27.24	28.63	9113668
2022-05-05	28.35	28.43	26.85	27.09	9151394
2022-05-06	26.96	27.00	26.30	26.58	7740070
2022-05-09	26.34	26.94	26.17	26.55	8658616
2022-05-10	27.14	27.14	25.83	25.95	8173746
2022-05-11	25.81	26.05	25.23	25.29	8968830
2022-05-12	25.23	26.12	25.18	26.12	8107026
2022-05-13	26.22	26.55	26.12	26.35	5815374
2022-05-16	26.27	26.48	25.91	26.36	6875120
2022-05-17	26.71	26.77	26.37	26.63	4932318
2022-05-18	26.35	26.39	25.51	25.65	6801788
2022-05-19	25.59	26.03	25.20	25.67	6985168
2022-05-20	25.85	25.94	25.27	25.73	6374558
2022-05-23	26.02	26.15	25.71	25.97	6125504
2022-05-24	25.77	26.06	25.53	26.00	3948516
2022-05-25	25.91	26.02	25.46	25.84	4733106
2022-05-26	25.93	26.44	25.93	26.26	4803544
2022-05-27	26.52	27.07	26.47	27.06	5033044
2022-05-31	26.81	26.92	26.40	26.78	8993838
2022-06-01	26.97	27.16	26.56	26.96	5625492
2022-06-02	27.17	27.60	26.83	27.57	4420816
2022-06-03	27.37	27.42	27.09	27.22	5028544
2022-06-06	27.30	27.54	27.16	27.37	5221830
2022-06-07	27.21	27.58	26.85	27.48	4163170
2022-06-08	27.37	27.41	26.88	26.91	3558428
2022-06-09	26.77	27.10	26.41	26.42	4114614
2022-06-10	26.00	26.26	25.72	25.99	4746190
2022-06-13	25.51	25.56	24.96	25.04	6219152
2022-06-14	25.12	25.22	24.29	24.57	5273536
2022-06-15	24.82	25.08	24.26	24.81	7531592
2022-06-16	24.41	24.67	24.17	24.37	9961738
2022-06-17	24.27	24.60	24.05	24.24	11465430
2022-06-21	24.52	24.98	24.41	24.87	7188696
2022-06-22	24.59	25.17	24.58	24.92	6362048
2022-06-23	25.10	25.31	24.89	25.22	6691314
2022-06-24	25.45	25.96	25.30	25.95	9233876
2022-06-27	25.84	25.99	25.59	25.69	5464314
2022-06-28	25.71	25.83	24.53	24.59	8199000
2022-06-29	24.72	24.94	24.45	24.86	6363410
2022-06-30	24.69	25.24	24.47	24.96	5450898
2022-07-01	24.88	25.12	24.50	24.87	5837198
2022-07-05	24.66	24.84	24.23	24.84	5342388
2022-07-06	24.94	25.48	24.92	25.21	5339376
2022-07-07	25.23	25.48	25.17	25.40	5180232
2022-07-08	25.37	25.42	24.96	25.32	4070518
2022-07-11	25.17	25.52	25.17	25.25	5618736
2022-07-12	25.35	25.59	24.94	25.00	9406342
2022-07-13	23.80	24.12	23.15	23.39	17174784
2022-07-14	22.87	23.84	22.84	23.67	11239492
2022-07-15	23.89	24.16	23.75	24.02	8924406
2022-07-18	24.07	24.37	23.86	23.95	8650732
2022-07-19	24.22	24.27	24.00	24.25	7510790
2022-07-20	24.29	24.31	24.06	24.25	5821752
2022-07-21	24.29	24.39	24.07	24.38	6304186
2022-07-22	24.47	24.65	24.08	24.23	5185486
2022-07-25	24.31	24.31	23.92	24.15	6353566
2022-07-26	23.92	23.98	23.72	23.86	6543312
2022-07-27	24.00	24.23	23.52	24.14	6819290
2022-07-28	24.24	25.07	24.23	24.95	6906852
2022-07-29	25.05	25.82	24.97	25.68	8436064
2022-08-01	25.44	25.83	25.31	25.77	5897386
2022-08-02	25.65	25.98	25.41	25.54	6418318
2022-08-03	25.53	25.97	25.34	25.91	6057696
2022-08-04	26.13	26.30	26.04	26.15	5050482
2022-08-05	25.97	26.50	25.87	26.48	4098352
2022-08-08	26.67	26.96	26.59	26.84	4192364
2022-08-09	26.80	26.95	26.56	26.65	4369278
2022-08-10	27.16	27.51	27.04	27.22	5258840
2022-08-11	27.24	27.56	27.15	27.28	5705912
2022-08-12	27.32	27.91	27.30	27.89	3970224
2022-08-15	27.89	28.12	27.75	28.06	4683420
2022-08-16	27.89	28.33	27.85	28.03	5188544
2022-08-17	27.87	27.98	27.68	27.85	3827200
2022-08-18	27.95	28.03	27.77	27.90	3966182
2022-08-19	27.73	27.76	27.41	27.61	10840164
2022-08-22	27.52	27.54	26.78	26.83	4872432
2022-08-23	26.77	26.91	26.37	26.40	4574986
2022-08-24	26.53	26.64	26.30	26.51	3919848
2022-08-25	26.70	26.70	26.39	26.66	4377462
2022-08-26	26.66	26.75	25.43	25.48	6144108
2022-08-29	25.53	25.72	25.23	25.51	3737612
2022-08-30	25.56	25.59	25.02	25.26	5145658
2022-08-31	25.42	25.60	25.09	25.17	7006020
2022-09-01	25.05	25.53	25.01	25.48	7058104
2022-09-02	25.67	25.90	25.02	25.24	4481952
2022-09-06	25.28	25.37	24.94	25.15	6421338
2022-09-07	25.26	25.65	25.11	25.55	5685022
2022-09-08	25.31	25.54	25.00	25.34	5858296
2022-09-09	25.49	25.68	25.42	25.60	4462112
2022-09-12	25.68	25.74	25.22	25.39	6388118
2022-09-13	24.93	25.00	23.93	24.01	8764194
2022-09-14	24.03	24.13	23.73	23.96	7149686
2022-09-15	23.96	24.08	23.50	23.62	5967580
2022-09-16	23.37	23.74	23.22	23.68	12525218
2022-09-19	23.72	24.29	23.56	24.22	7350116
2022-09-20	24.02	24.06	23.39	23.89	7670370
2022-09-21	24.16	24.67	23.70	23.70	7470062
2022-09-22	23.64	23.95	23.52	23.80	9100584
2022-09-23	23.72	24.16	23.58	23.86	8758546
2022-09-26	23.79	23.97	23.56	23.65	9137764
2022-09-27	23.76	23.86	23.22	23.46	6825286
2022-09-28	23.68	24.01	23.43	23.80	7821752
2022-09-29	23.67	23.68	23.10	23.29	6806242
2022-09-30	23.21	23.35	22.91	23.02	7547992
2022-10-03	23.33	23.87	23.31	23.70	6783782
2022-10-04	24.03	24.26	23.93	24.20	7318616
2022-10-05	24.02	24.30	23.88	24.07	7005944
2022-10-06	24.05	24.15	23.62	23.69	6068710
2022-10-07	23.39	23.39	22.80	22.93	7822536
2022-10-10	23.15	23.38	22.98	23.09	8272610
2022-10-11	23.10	23.46	22.95	23.19	7507490
2022-10-12	23.27	23.49	22.81	22.84	8774460
2022-10-13	22.03	23.83	21.87	23.40	14898028
2022-10-14	23.40	23.48	21.87	21.94	11676462
2022-10-17	22.37	23.10	22.34	23.05	10940692
2022-10-18	23.49	23.90	23.42	23.74	9662856
2022-10-19	23.61	23.66	22.76	23.04	5526938
2022-10-20	23.12	23.13	22.45	22.68	6440540
2022-10-21	22.66	23.09	22.55	23.05	9961906
2022-10-24	23.26	23.52	23.12	23.40	7284500
2022-10-25	23.38	23.61	23.26	23.60	8073458
2022-10-26	23.58	23.66	23.18	23.34	6441962
2022-10-27	23.42	23.82	23.30	23.53	6652168
2022-10-28	23.57	24.42	23.57	24.35	6595902
2022-10-31	24.21	24.46	24.08	24.17	6413912
2022-11-01	24.39	24.58	24.23	24.42	8432758
2022-11-02	24.42	25.06	23.99	24.01	9162310
2022-11-03	23.74	24.52	23.61	24.11	8833782
2022-11-04	24.40	24.82	24.23	24.75	6875204
2022-11-07	24.89	24.95	24.38	24.79	4643748
2022-11-08	24.90	25.20	24.57	24.89	4880258
2022-11-09	24.70	24.99	24.40	24.44	5251870
2022-11-10	25.40	25.99	25.23	25.94	9795488
2022-11-11	25.91	25.99	25.58	25.90	5886474
2022-11-14	25.91	26.31	25.80	25.84	6574600
2022-11-15	26.19	26.24	25.58	25.82	6114120
2022-11-16	25.82	26.15	25.76	25.88	5476564
2022-11-17	25.55	25.82	25.06	25.80	6655088
2022-11-18	26.07	26.16	25.52	25.83	6851528
2022-11-21	25.84	26.11	25.70	26.03	5500390
2022-11-22	26.20	26.47	25.94	26.20	4731532
2022-11-23	26.19	26.44	26.10	26.21	3479730
2022-11-25	26.12	26.26	26.11	26.17	1800562
2022-11-28	26.13	26.18	25.49	25.60	4448674
2022-11-29	25.47	25.54	24.91	25.14	5569666
2022-11-30	25.08	25.77	24.71	25.76	11168170
2022-12-01	25.84	25.98	25.52	25.78	7552020
2022-12-02	25.46	25.81	25.19	25.72	8178802
2022-12-05	25.53	25.55	25.07	25.45	6477702
2022-12-06	25.49	25.61	24.85	25.07	7798290
2022-12-07	24.99	25.44	24.94	25.13	4754280
2022-12-08	25.24	25.65	25.17	25.59	5483560
2022-12-09	25.57	25.75	25.42	25.48	5565628
2022-12-12	25.63	25.84	25.51	25.84	5109654
2022-12-13	26.64	26.75	24.78	25.07	13564834
2022-12-14	25.16	25.27	24.58	24.79	9271616
2022-12-15	24.62	24.68	23.74	23.99	10171852
2022-12-16	23.71	24.01	23.61	23.94	14138972
2022-12-19	24.03	24.24	23.66	23.88	6270774
2022-12-20	23.83	23.97	23.70	23.83	5418990
2022-12-21	23.88	24.02	23.74	23.97	4254108
2022-12-22	23.80	23.86	23.34	23.85	6486256
2022-12-23	23.83	24.02	23.72	23.88	3105918
2022-12-27	23.90	23.97	23.68	23.75	3961896
2022-12-28	23.85	23.92	23.41	23.42	4761802
2022-12-29	23.63	23.91	23.54	23.78	5164522
2022-12-30	23.65	23.74	23.43	23.66	4302662
2023-01-03	23.81	23.85	23.43	23.70	6758234
2023-01-04	24.00	24.21	23.76	23.99	5055972
2023-01-05	23.85	23.88	22.88	23.15	8338360
2023-01-06	23.39	23.88	23.28	23.81	7193640
2023-01-09	23.86	24.46	23.78	23.98	7395074
2023-01-10	23.89	24.27	23.83	24.25	3838912
2023-01-11	24.41	24.65	24.29	24.55	7392712
2023-01-12	24.55	24.71	24.13	24.51	7435632
2023-01-13	24.32	24.44	24.07	24.41	4685682
2023-01-17	24.44	24.54	24.04	24.11	8082860
2023-01-18	24.11	24.41	23.75	23.77	10583900
2023-01-19	23.73	24.29	22.85	23.40	16790300
2023-01-20	23.53	24.57	23.30	24.50	12272700
2023-01-23	24.55	24.72	24.36	24.50	6774094
2023-01-24	24.49	24.83	24.19	24.79	8876834
2023-01-25	24.73	24.76	24.27	24.74	4948742
2023-01-26	24.91	25.03	24.58	24.81	5519270
2023-01-27	24.77	25.27	24.73	25.13	5039452
2023-01-30	24.93	25.18	24.67	24.72	5577252
2023-01-31	24.73	25.30	24.71	25.28	9543102
2023-02-01	25.03	26.13	25.02	25.95	7149504
2023-02-02	26.17	27.67	26.10	27.65	14283110
2023-02-03	27.28	27.42	26.89	27.10	8070280
2023-02-06	26.91	27.02	26.46	26.61	5945154
2023-02-07	26.45	26.81	26.14	26.74	6436028
2023-02-08	26.72	26.79	26.24	26.34	5182894
2023-02-09	26.52	26.64	25.98	26.08	4867830
2023-02-10	25.90	26.14	25.73	26.06	3649366
2023-02-13	26.17	26.61	26.08	26.52	4212074
2023-02-14	26.39	26.61	26.05	26.37	5912588
2023-02-15	26.25	26.56	26.09	26.54	4689242
2023-02-16	26.23	26.72	26.10	26.51	5223230
2023-02-17	26.40	26.83	26.32	26.72	6069016
2023-02-21	26.50	26.50	25.67	25.73	5346126
2023-02-22	25.82	25.91	25.59	25.80	5551968
2023-02-23	25.88	25.99	25.35	25.70	4886426
2023-02-24	25.34	25.67	25.19	25.62	4600672
2023-02-27	25.80	25.99	25.70	25.79	3913920
2023-02-28	25.77	26.06	25.71	25.78	8636736
2023-03-01	25.70	25.88	25.57	25.78	5747804
2023-03-02	25.72	26.47	25.61	26.45	6422336
2023-03-03	26.60	26.90	26.47	26.84	6974664
2023-03-06	26.94	27.14	26.65	26.68	6795038
2023-03-07	26.67	26.74	26.21	26.31	5484230
2023-03-08	26.35	26.50	26.21	26.48	3671674
2023-03-09	26.62	26.65	25.96	26.05	4087436
2023-03-10	26.06	26.57	25.65	25.76	8219690
2023-03-13	25.57	26.21	25.53	25.85	6802052
2023-03-14	26.18	26.49	25.91	26.18	6582520
2023-03-15	25.87	25.96	25.40	25.78	8051540
2023-03-16	25.61	26.33	25.53	26.19	6685608
2023-03-17	26.11	26.21	25.78	26.07	18406442
2023-03-20	26.13	26.61	26.09	26.58	7221634
2023-03-21	26.79	26.88	26.29	26.57	6409104
2023-03-22	26.44	26.60	25.91	25.92	5815128
2023-03-23	25.94	26.23	25.63	25.87	5622836
2023-03-24	25.83	26.22	25.58	26.15	5253152
2023-03-27	26.28	26.40	25.99	26.18	4835892
2023-03-28	26.12	26.42	26.09	26.32	3421550
2023-03-29	26.51	26.59	26.34	26.49	3850958
2023-03-30	26.70	26.79	26.34	26.41	4036382
2023-03-31	26.54	26.99	26.45	26.97	5199122
2023-04-03	26.87	27.14	26.73	26.92	4534478
2023-04-04	27.21	27.26	26.36	26.51	6543630
2023-04-05	26.35	26.43	25.61	25.76	8466044
2023-04-06	25.61	25.93	25.35	25.74	6152966
2023-04-10	25.60	26.18	25.58	26.09	5989670
2023-04-11	26.24	26.52	26.18	26.33	5796196
2023-04-12	26.63	26.78	26.24	26.28	9589190
2023-04-13	25.44	26.23	25.15	26.17	15520276
2023-04-14	26.24	26.95	26.19	26.64	10800140
2023-04-17	26.81	27.05	26.47	26.77	5513448
2023-04-18	26.96	27.01	26.58	26.93	6654314
2023-04-19	26.95	27.01	26.69	27.01	5022640
2023-04-20	26.88	27.35	26.86	27.30	7586356
2023-04-21	27.30	27.46	27.21	27.41	6917790
2023-04-24	27.48	27.57	27.22	27.46	6656822
2023-04-25	27.30	27.38	26.71	26.76	6884394
2023-04-26	26.39	26.60	26.14	26.23	6326958
2023-04-27	26.36	27.01	26.33	26.97	7089920
2023-04-28	27.03	27.16	26.74	26.92	8689240
2023-05-01	27.08	27.41	27.05	27.29	5376156
2023-05-02	27.25	27.30	26.86	27.18	7694142
2023-05-03	27.34	27.62	27.00	27.04	5932840
2023-05-04	26.99	27.09	26.43	27.01	5943458
2023-05-05	27.16	27.36	27.06	27.33	4322776
2023-05-08	27.25	27.30	26.93	27.17	3907372
2023-05-09	27.16	27.34	26.99	27.23	3609820
2023-05-10	27.45	27.54	26.97	27.30	4367868
2023-05-11	27.18	27.46	27.04	27.44	4117490
2023-05-12	27.50	27.66	27.13	27.37	3043682
2023-05-15	27.33	27.33	26.92	27.11	5009410
2023-05-16	26.98	27.05	26.76	26.82	3746210
2023-05-17	26.89	27.18	26.83	27.11	4508936
2023-05-18	27.15	27.64	27.06	27.62	5323906
2023-05-19	27.72	27.81	27.34	27.50	3693386
2023-05-22	27.56	27.79	27.34	27.70	4796904
2023-05-23	27.62	27.62	27.13	27.16	4122264
2023-05-24	27.20	27.24	26.82	26.93	3448876
2023-05-25	26.90	27.23	26.78	27.17	4466158
2023-05-26	27.27	27.65	27.21	27.58	4437482
2023-05-30	27.69	27.71	27.39	27.45	3833712
2023-05-31	27.45	27.45	26.75	26.93	10588678
2023-06-01	27.10	27.18	26.53	26.95	6482278
2023-06-02	27.12	27.77	27.03	27.69	7629440
2023-06-05	27.78	27.90	27.53	27.65	6526758
2023-06-06	26.96	27.24	26.58	26.98	10424578
2023-06-07	26.90	27.11	26.43	26.97	10435240
2023-06-08	26.97	27.27	26.83	27.24	6958416
2023-06-09	27.29	27.48	27.06	27.39	7041682
2023-06-12	27.44	27.64	27.24	27.58	6397218
2023-06-13	27.78	28.14	27.67	28.07	6305790
2023-06-14	28.06	28.07	27.54	27.72	5378288
2023-06-15	27.74	28.26	27.59	28.12	6589572
2023-06-16	28.15	28.57	28.05	28.29	13050080
2023-06-20	28.24	28.44	28.15	28.38	5156204
2023-06-21	28.35	28.89	28.19	28.82	7888232
2023-06-22	28.90	28.91	28.40	28.48	5687152
2023-06-23	28.27	28.55	28.23	28.45	8334016
2023-06-26	28.45	28.88	28.41	28.79	4197466
2023-06-27	28.88	29.29	28.80	29.23	4432706
2023-06-28	29.23	29.32	28.90	29.03	6422848
2023-06-29	28.96	29.29	28.79	29.27	3980862
2023-06-30	29.49	29.65	29.43	29.50	5141996
2023-07-03	29.38	29.38	29.11	29.21	3332994
2023-07-05	28.98	29.23	28.86	29.13	5736388
2023-07-06	28.88	28.92	28.58	28.89	5847822
2023-07-07	28.93	29.24	28.82	28.94	6742528
2023-07-10	28.93	29.51	28.93	29.43	6401860
2023-07-11	29.45	29.67	29.30	29.48	6390026
2023-07-12	29.68	29.72	29.18	29.37	11562860
2023-07-13	28.50	29.27	28.25	28.35	15681952
2023-07-14	28.22	28.76	28.15	28.74	8880120
2023-07-17	28.80	28.95	28.57	28.64	6635268
2023-07-18	28.60	28.79	28.26	28.40	6942166
2023-07-19	28.36	28.76	28.27	28.65	7883530
2023-07-20	28.66	29.05	28.41	28.93	7752354
2023-07-21	28.99	29.24	28.96	29.07	19073728
2023-07-24	29.05	29.24	28.89	29.21	5467536
2023-07-25	29.24	29.47	29.11	29.31	5477574
2023-07-26	29.06	29.35	28.96	29.27	6246910
2023-07-27	29.25	29.27	28.64	28.85	7729168
2023-07-28	29.04	29.26	29.03	29.22	5103448
2023-07-31	29.22	29.32	29.05	29.31	8219294
2023-08-01	29.26	29.41	29.07	29.17	5021210
2023-08-02	29.03	29.18	28.86	28.94	4821848
2023-08-03	28.60	28.76	28.34	28.46	6053628
2023-08-04	28.69	28.69	27.98	28.04	6832246
2023-08-07	28.28	28.66	28.28	28.62	5398830
2023-08-08	28.39	28.40	28.00	28.35	4476362
2023-08-09	28.46	28.67	28.26	28.54	5064246
2023-08-10	28.64	28.79	28.32	28.39	3464218
2023-08-11	28.41	28.77	28.39	28.72	4430888
2023-08-14	28.71	28.91	28.59	28.88	4166034
2023-08-15	28.88	28.88	28.70	28.78	3782558
2023-08-16	28.80	29.06	28.50	28.52	3262110
2023-08-17	28.63	28.80	28.53	28.63	7368022
2023-08-18	28.49	28.81	28.39	28.75	4490448
2023-08-21	28.64	28.84	28.32	28.60	4440614
2023-08-22	28.58	28.74	28.35	28.43	3489588
2023-08-23	28.55	28.72	28.48	28.65	3826206
2023-08-24	28.72	28.85	28.22	28.23	4324916
2023-08-25	28.36	28.72	28.36	28.58	4352524
2023-08-28	28.77	28.84	28.55	28.67	2324364
2023-08-29	28.56	28.83	28.29	28.77	4564166
2023-08-30	28.76	28.99	28.73	28.89	3464134
2023-08-31	28.97	29.05	28.77	28.79	6190080
2023-09-01	29.02	29.07	28.45	28.64	4608706
2023-09-05	28.64	28.65	27.99	28.04	6854416
2023-09-06	27.91	28.18	27.67	27.93	6508674
2023-09-07	27.61	27.77	27.30	27.67	8106866
2023-09-08	27.72	27.76	27.17	27.26	6004784
2023-09-11	27.30	27.30	27.30	27.30	1152
2023-09-12	27.18	27.39	27.16	27.26	4119534
2023-09-13	27.28	27.40	27.12	27.35	4489074
2023-09-14	27.56	27.60	27.34	27.41	5090020
2023-09-15	27.57	27.63	27.41	27.61	9269978
2023-09-18	27.65	27.83	27.42	27.46	5552584
2023-09-19	27.41	27.48	27.12	27.40	4837874
2023-09-20	27.58	27.63	27.13	27.14	3900438
2023-09-21	27.09	27.28	26.92	27.05	5579654
2023-09-22	27.00	27.27	26.98	27.11	4165610
2023-09-25	27.07	27.41	27.07	27.40	4129474
2023-09-26	27.33	27.41	27.12	27.23	5747968
2023-09-27	27.36	27.66	27.30	27.53	6122008
2023-09-28	27.59	27.98	27.54	27.83	5930046
2023-09-29	27.88	27.90	27.26	27.32	6250110
2023-10-02	27.35	27.53	27.20	27.43	5343564
2023-10-03	27.38	27.62	26.97	27.10	5854600
2023-10-04	27.18	27.54	26.99	27.51	5759226
2023-10-05	27.60	27.68	27.35	27.45	5025150
2023-10-06	27.40	28.24	27.38	28.06	7450350
2023-10-09	28.00	28.39	28.00	28.24	5867438
2023-10-10	28.29	28.29	27.85	27.93	7850520
2023-10-11	27.87	28.08	27.71	28.01	11052010
2023-10-12	29.35	30.34	29.00	30.11	29080054
2023-10-13	30.36	30.46	29.77	30.06	13202442
2023-10-16	30.19	30.33	29.70	29.94	9739404
2023-10-17	29.92	30.04	29.68	30.03	7258112
2023-10-18	30.00	30.08	29.38	29.40	8044092
2023-10-19	29.63	29.72	29.13	29.27	7604916
2023-10-20	29.30	29.42	28.74	28.81	7761824
2023-10-23	28.86	29.01	28.67	28.69	5200058
2023-10-24	28.90	29.12	28.57	28.79	5914182
2023-10-25	28.55	28.61	28.21	28.54	7293108
2023-10-26	28.57	29.00	28.51	28.62	7227576
2023-10-27	28.53	29.07	28.53	28.81	8026752
2023-10-30	28.97	29.25	28.78	29.12	7290210
2023-10-31	29.09	29.46	29.08	29.17	9844788
2023-11-01	29.24	29.57	29.02	29.46	7746888
2023-11-02	29.55	30.17	29.55	29.93	7537450
2023-11-03	30.14	30.23	29.84	29.90	8205002
2023-11-06	29.66	29.66	29.12	29.36	7980818
2023-11-07	29.28	29.61	29.14	29.51	5852228
2023-11-08	29.64	29.80	29.50	29.63	5895228
2023-11-09	29.80	29.88	29.52	29.57	5172464
2023-11-10	29.76	30.03	29.68	30.01	6248574
2023-11-13	29.96	30.10	29.77	29.82	3980208
2023-11-14	30.12	30.55	30.04	30.50	6827892
2023-11-15	30.55	30.63	30.02	30.06	6414310
2023-11-16	30.20	30.43	30.11	30.33	6317998
2023-11-17	30.44	30.48	30.27	30.38	4828892
2023-11-20	30.35	30.54	30.16	30.46	5324974
2023-11-21	30.49	30.51	30.32	30.35	4269386
2023-11-22	30.44	30.51	30.28	30.44	4049650
2023-11-24	30.48	30.59	30.41	30.48	1791162
2023-11-27	30.34	30.52	30.30	30.48	5074268
2023-11-28	30.42	30.48	29.92	29.95	5914982
2023-11-29	30.07	30.20	29.73	29.82	5309552
2023-11-30	29.99	30.09	29.75	29.99	8328760
2023-12-01	29.89	30.42	29.89	30.41	5548750
2023-12-04	30.22	30.52	30.16	30.49	5526450
2023-12-05	30.25	30.46	30.08	30.38	6012680
2023-12-06	30.53	31.10	30.53	31.07	10611136
2023-12-07	31.21	31.30	30.95	31.18	7060490
2023-12-08	31.16	31.24	31.00	31.15	6273460
2023-12-11	31.20	31.70	31.19	31.68	8143384
2023-12-12	31.76	31.97	31.68	31.94	7715238
2023-12-13	31.96	32.10	31.52	32.02	7015166
2023-12-14	31.82	32.14	31.51	32.12	9535804
2023-12-15	32.10	32.13	31.81	32.08	16509966
2023-12-18	32.27	32.37	32.05	32.32	6305300
2023-12-19	32.35	32.52	32.23	32.35	4814406
2023-12-20	32.38	32.67	32.27	32.32	6501688
2023-12-21	32.53	32.71	32.42	32.55	4928758
2023-12-22	32.68	32.79	32.60	32.67	4089162
2023-12-26	32.79	32.83	32.65	32.73	3419856
2023-12-27	32.82	32.83	32.63	32.67	4727602
2023-12-28	32.70	32.70	32.40	32.42	4358860
2023-12-29	32.40	32.55	32.24	32.39	5432458
2024-01-02	32.14	32.36	31.65	31.78	6583304
2024-01-03	31.73	31.77	31.03	31.04	8025326
2024-01-04	31.04	31.24	30.95	31.10	6480010
2024-01-05	30.96	31.14	30.83	30.99	5716590
2024-01-08	31.09	31.28	31.00	31.24	7513864
2024-01-09	30.80	31.31	30.67	31.27	7104716
2024-01-10	31.34	31.57	31.25	31.54	6176294
2024-01-11	31.50	31.71	31.30	31.69	8718634
2024-01-12	31.77	31.81	31.49	31.76	6903940
2024-01-16	31.70	31.92	31.63	31.89	9118294
2024-01-17	31.89	32.12	31.61	31.69	11458230
2024-01-18	33.02	34.34	32.70	33.97	25586168
2024-01-19	34.04	34.76	33.90	34.67	15615262
2024-01-22	34.80	34.97	34.32	34.96	10284730
2024-01-23	35.01	35.05	34.45	34.76	8259638
2024-01-24	34.93	35.00	34.31	34.42	7542096
2024-01-25	34.58	34.79	34.34	34.61	7708048
2024-01-26	34.54	34.60	34.14	34.20	7122136
2024-01-29	34.06	34.31	33.80	34.30	8335902
2024-01-30	34.17	34.57	34.12	34.56	6837838
2024-01-31	34.28	34.53	33.96	34.12	23810330
2024-02-01	34.28	34.92	33.98	34.92	9247862
2024-02-02	34.97	35.48	34.87	35.33	8593492
2024-02-05	35.26	35.36	34.66	34.73	7505280
2024-02-06	34.73	34.86	34.48	34.74	7033688
2024-02-07	35.05	35.17	34.70	34.73	6425492
2024-02-08	34.75	34.86	34.50	34.63	5318632
2024-02-09	34.65	35.03	34.58	35.01	5388820
2024-02-12	34.95	35.14	34.83	35.01	5782056
2024-02-13	34.69	34.78	34.23	34.46	7476614
2024-02-14	34.67	35.09	34.59	35.07	5433036
2024-02-15	35.07	35.18	34.76	35.08	5074922
2024-02-16	35.15	35.34	35.03	35.12	6167422
2024-02-20	35.20	35.27	34.81	35.04	6198842
2024-02-21	35.10	35.25	34.95	35.17	3963482
2024-02-22	35.42	36.14	35.38	36.03	9943746
2024-02-23	36.20	36.30	35.81	36.09	4889244
2024-02-26	36.10	36.59	35.99	36.50	10312806
2024-02-27	36.58	36.64	36.37	36.58	6542390
2024-02-28	36.58	36.80	36.43	36.78	4365794
2024-02-29	36.83	37.00	36.24	36.51	9557488
2024-03-01	36.50	36.51	36.05	36.42	6536834
2024-03-04	36.83	37.91	36.83	37.40	11629034
2024-03-05	37.24	37.67	37.06	37.17	7310376
2024-03-06	37.08	37.52	36.88	37.16	7229420
2024-03-07	37.44	38.13	37.40	37.97	7707168
2024-03-08	38.07	38.30	37.78	37.82	6434394
2024-03-11	37.82	37.83	36.85	37.16	6559218
2024-03-12	37.23	37.72	37.15	37.63	4814194
2024-03-13	37.66	37.75	37.41	37.52	5181382
2024-03-14	37.85	37.88	37.31	37.64	5771424
2024-03-15	37.53	37.82	37.36	37.52	21613534
2024-03-18	37.88	38.37	37.80	37.85	6685120
2024-03-19	37.80	38.16	37.70	38.11	5849636
2024-03-20	38.23	38.87	37.99	38.83	7077246
2024-03-21	38.80	39.52	38.80	39.21	6122266
2024-03-22	39.31	39.32	38.92	39.05	4690856
2024-03-25	38.94	38.98	38.36	38.51	5537170
2024-03-26	38.58	38.74	38.37	38.39	4378780
2024-03-27	38.71	38.76	38.31	38.64	5032114
2024-03-28	38.69	39.15	38.51	38.57	6034024
2024-04-01	38.56	38.57	38.10	38.30	5671846
2024-04-02	38.28	38.47	38.07	38.15	6503062
2024-04-03	38.07	38.34	37.99	38.18	6418420
2024-04-04	38.45	38.57	37.54	37.59	7950358
2024-04-05	37.78	38.44	37.74	38.32	7396722
2024-04-08	38.16	38.33	37.91	37.95	6209406
2024-04-09	38.12	38.29	37.34	37.95	8391118
2024-04-10	37.79	37.84	37.27	37.37	12812034
2024-04-11	36.17	36.72	34.73	34.94	22103316
2024-04-12	34.77	35.49	34.63	35.23	12054028
2024-04-15	35.66	35.74	34.55	34.70	8879674
2024-04-16	34.81	34.91	34.33	34.40	7952398
2024-04-17	34.62	34.62	33.94	34.24	8434386
2024-04-18	34.45	34.52	33.68	33.75	7167012
2024-04-19	33.84	34.05	33.65	33.79	7570084
2024-04-22	33.91	33.98	33.60	33.73	5737378
2024-04-23	33.98	34.07	33.73	33.76	7319124
2024-04-24	33.44	34.10	33.40	33.87	6174764
2024-04-25	33.88	34.21	33.48	34.07	5422556
2024-04-26	33.88	34.30	33.84	34.09	5604030
2024-04-29	34.29	34.41	34.02	34.24	5646418
2024-04-30	34.23	34.32	33.95	33.97	6153648
2024-05-01	33.97	34.39	33.87	34.09	6670858
2024-05-02	34.26	34.29	33.73	34.05	6161098
2024-05-03	34.25	34.48	34.01	34.22	5185908
2024-05-06	34.13	34.17	33.36	33.37	10807524
2024-05-07	33.51	33.72	33.19	33.21	9070360
2024-05-08	33.06	33.41	32.96	33.39	7890792
2024-05-09	33.52	33.90	33.41	33.81	5293854
2024-05-10	33.85	34.01	33.77	33.94	4023046
2024-05-13	34.00	34.10	33.54	33.68	4377372
2024-05-14	33.71	33.90	33.53	33.62	4271992
2024-05-15	33.62	33.89	33.40	33.49	6348028
2024-05-16	33.47	33.51	33.12	33.41	5764666
2024-05-17	33.31	33.50	32.98	33.21	5670912
2024-05-20	33.21	33.36	33.13	33.33	4176402
2024-05-21	33.21	33.33	32.95	33.16	4724788
2024-05-22	33.10	33.44	33.07	33.33	6929064
2024-05-23	33.40	33.45	32.76	32.90	4965552
2024-05-24	32.96	33.14	32.75	33.01	5505248
2024-05-28	32.89	32.96	32.31	32.38	5517336
2024-05-29	32.09	32.34	31.93	32.23	7326676
2024-05-30	32.33	32.45	32.07	32.43	7206670
2024-05-31	32.46	33.01	32.17	32.99	24297812
2024-06-03	32.96	33.01	31.90	32.16	8076610
2024-06-04	32.04	32.44	31.94	32.17	5041208
2024-06-05	32.21	32.66	31.95	32.60	6023490
2024-06-06	32.02	32.21	31.63	32.01	6550362
2024-06-07	32.08	32.28	31.87	31.95	5368200
2024-06-10	31.98	31.98	31.59	31.69	6304282
2024-06-11	31.55	31.65	31.40	31.64	6751966
2024-06-12	31.90	32.33	31.83	32.27	4186630
2024-06-13	31.92	32.21	31.80	32.15	4692684
2024-06-14	31.50	31.66	30.94	31.53	7239808
2024-06-17	31.52	32.28	31.40	32.21	6364832
2024-06-18	32.46	32.55	32.10	32.48	5450230
2024-06-20	32.50	32.65	32.23	32.56	5544836
2024-06-21	32.68	32.73	32.29	32.67	11507732
2024-06-24	32.75	32.93	32.50	32.52	4734222
2024-06-25	32.40	32.56	31.99	32.22	4495598
2024-06-26	32.13	32.16	31.69	31.71	5300662
2024-06-27	31.65	31.92	31.58	31.67	4613100
2024-06-28	31.73	32.03	31.35	31.42	11843782
2024-07-01	31.64	31.74	31.02	31.05	4709174
2024-07-02	30.94	31.46	30.68	31.38	5435034
2024-07-03	31.47	31.59	31.27	31.35	2546722
2024-07-05	31.30	31.59	31.10	31.58	5106630
2024-07-08	31.55	31.79	31.29	31.42	8082626
2024-07-09	31.51	31.54	31.02	31.28	6469872
2024-07-10	31.30	31.82	31.26	31.76	6881198
2024-07-11	32.01	32.39	32.00	32.09	8020320
2024-07-12	33.88	33.89	32.54	32.72	14576150
2024-07-15	32.70	34.15	32.54	33.92	10385870
2024-07-16	34.09	34.68	33.87	34.52	7235658
2024-07-17	34.59	35.19	34.38	35.00	9501254
2024-07-18	34.93	35.55	34.41	34.42	8809348
2024-07-19	34.60	34.62	33.82	33.95	6453038
2024-07-22	34.08	34.26	33.69	34.14	3589660
2024-07-23	34.04	34.20	33.92	33.95	3275166
2024-07-24	33.83	34.06	33.60	33.66	5928544
2024-07-25	33.75	34.79	33.70	34.53	6464932
2024-07-26	34.44	35.36	34.41	35.19	5994958
2024-07-29	35.36	35.50	35.08	35.40	4357988
2024-07-30	35.50	35.63	35.12	35.45	5181116
2024-07-31	35.79	35.86	35.26	35.38	9807448
2024-08-01	35.23	35.56	33.23	33.71	7967932
2024-08-02	33.71	33.79	33.13	33.65	7694800
2024-08-05	33.70	33.91	32.70	33.20	8000656
2024-08-06	32.80	33.61	32.75	32.79	6421454
2024-08-07	32.93	33.31	32.45	32.49	4489206
2024-08-08	32.68	33.30	32.64	33.09	4038406
2024-08-09	32.95	33.39	32.70	33.20	2621194
2024-08-12	33.28	33.28	32.78	32.86	3624538
2024-08-13	32.88	33.26	32.61	33.19	4080438
2024-08-14	33.26	33.33	32.95	33.14	3180600
2024-08-15	33.51	33.71	33.29	33.32	3869910
2024-08-16	33.34	33.88	33.30	33.73	6226160
2024-08-19	33.82	33.84	33.16	33.28	3939940
2024-08-20	33.30	33.52	33.08	33.45	2814068
2024-08-21	33.48	34.22	33.40	34.08	3158976
2024-08-22	33.86	34.19	33.57	33.76	3209870
2024-08-23	33.90	34.33	33.87	34.05	2872518
2024-08-26	34.21	34.31	33.87	33.97	2656966
2024-08-27	33.85	33.95	33.74	33.84	2815878
2024-08-28	33.79	34.04	33.61	33.71	3417868
2024-08-29	33.80	34.11	33.36	33.75	3159948
2024-08-30	33.90	34.20	33.57	34.14	5127670
2024-09-03	34.03	34.10	33.39	33.54	4770518
2024-09-04	33.49	33.57	32.68	32.77	4975936
2024-09-05	32.68	32.69	32.04	32.59	6132162
2024-09-06	32.53	33.24	32.53	32.95	6399178
2024-09-09	33.00	34.24	33.00	34.05	6266686
2024-09-10	34.16	34.39	33.92	34.34	4393870
2024-09-11	33.95	34.67	33.43	34.61	4993322
2024-09-12	34.72	35.00	34.39	34.91	4143606
2024-09-13	34.78	35.06	34.68	34.91	4075214
2024-09-16	35.17	35.24	34.88	35.05	4294962
2024-09-17	35.05	35.52	34.74	35.30	4055520
2024-09-18	35.49	35.79	35.21	35.24	2839780
2024-09-19	35.93	36.00	35.36	35.69	4060526
2024-09-20	35.52	35.52	35.08	35.38	9346992
2024-09-23	35.52	35.99	35.38	35.92	4306994
2024-09-24	35.90	36.05	35.73	35.91	2905052
2024-09-25	36.08	36.19	35.33	35.36	4483012
2024-09-26	35.76	36.25	35.52	35.83	3389302
2024-09-27	35.91	36.19	35.72	35.76	4502460
2024-09-30	35.67	35.76	35.40	35.71	3684654
2024-10-01	35.62	35.87	35.03	35.55	4776052
2024-10-02	35.46	35.75	35.28	35.69	2976988
2024-10-03	35.38	35.53	35.18	35.36	3856990
2024-10-04	35.69	35.69	34.71	35.09	4143338
2024-10-07	34.93	35.33	34.86	35.00	4949792
2024-10-08	35.01	35.22	34.84	35.09	4839240
2024-10-09	34.94	35.34	34.69	35.31	5370452
2024-10-10	35.24	35.39	34.95	35.00	7739378
2024-10-11	36.90	38.62	35.63	38.41	16940910
2024-10-14	38.47	38.61	37.71	38.35	10039910
2024-10-15	38.57	38.77	37.96	38.46	7604144
2024-10-16	38.67	39.38	38.59	38.89	5260828
2024-10-17	38.95	39.08	38.40	38.82	5516138
2024-10-18	38.94	39.00	38.62	38.95	5411766
2024-10-21	38.94	38.99	38.64	38.89	5180640
2024-10-22	38.78	38.78	38.12	38.27	8616662
2024-10-23	38.10	38.16	37.68	37.97	4721014
2024-10-24	37.97	38.07	37.61	37.81	3961674
2024-10-25	37.75	38.09	37.66	37.93	4208030
2024-10-28	38.30	38.44	38.00	38.34	3175614
2024-10-29	38.27	38.93	37.84	38.81	4526702
2024-10-30	38.70	39.21	38.60	39.17	4666604
2024-10-31	39.24	39.36	38.74	39.09	8006002
2024-11-01	38.85	39.27	38.78	39.12	6680038
2024-11-04	39.09	39.45	38.77	38.91	4931470
2024-11-05	38.95	39.18	38.76	39.05	4273834
2024-11-06	40.40	41.90	40.09	41.79	13187898
2024-11-07	41.75	41.81	41.38	41.55	5608760
2024-11-08	41.56	42.03	41.08	41.67	6063450
2024-11-11	41.80	42.44	41.71	42.18	4332036
2024-11-12	42.11	42.14	41.59	41.75	4204220
2024-11-13	41.86	42.17	41.52	41.81	4673940
2024-11-14	41.75	41.90	41.03	41.08	6416402
2024-11-15	41.01	41.11	40.76	40.93	5191100
2024-11-18	41.10	41.48	40.86	40.90	5493098
2024-11-19	40.37	40.94	40.37	40.80	4019054
2024-11-20	40.53	40.97	40.39	40.91	3982692
2024-11-21	41.15	41.40	40.83	41.18	3150162
2024-11-22	41.46	41.66	41.37	41.54	4208126
2024-11-25	41.63	42.13	41.61	41.88	7752914
2024-11-26	41.81	42.12	41.44	42.05	4013498
2024-11-27	42.23	42.25	41.75	41.86	4042240
2024-11-29	42.00	42.07	41.68	41.78	2693576
2024-12-02	42.03	42.05	41.30	41.34	5147174
2024-12-03	41.50	41.62	41.13	41.41	4567026
2024-12-04	41.25	41.38	40.96	41.08	4881166
2024-12-05	41.35	41.36	40.84	40.88	4317018
2024-12-06	40.89	41.05	40.41	40.53	5163914
2024-12-09	40.73	40.78	39.88	40.16	5683730
2024-12-10	39.88	40.20	39.69	39.89	5791700
2024-12-11	39.66	40.02	39.47	39.63	5046106
2024-12-12	39.62	39.79	39.33	39.52	4047428
2024-12-13	39.52	39.52	39.05	39.24	4774694
2024-12-16	39.38	39.44	38.91	39.07	4901954
2024-12-17	39.01	39.25	38.74	38.82	4892212
2024-12-18	38.76	38.91	37.30	37.33	7251858
2024-12-19	37.47	37.77	37.01	37.02	7501902
2024-12-20	36.80	37.59	36.71	37.41	15509046
2024-12-23	37.34	37.46	36.98	37.24	4135092
2024-12-24	37.32	37.57	37.13	37.56	2134628
2024-12-26	37.31	37.42	37.16	37.21	2531776
2024-12-27	36.95	36.97	36.17	36.51	5252626
2024-12-30	36.40	36.40	35.64	35.96	8008694
2024-12-31	36.07	36.32	35.87	35.96	3862344
2025-01-02	36.37	36.39	35.44	35.56	4246942
2025-01-03	35.78	36.02	35.36	35.85	4941522
2025-01-06	35.80	36.21	35.74	35.99	5347144
2025-01-07	36.13	36.30	35.79	36.16	4620346
2025-01-08	36.16	36.57	35.88	36.47	4977692
2025-01-10	36.08	36.33	35.69	35.82	5548404
2025-01-13	35.87	36.49	35.82	36.45	6834218
2025-01-14	36.54	36.98	36.45	36.87	6849316
2025-01-15	37.58	37.68	37.05	37.14	6574104
2025-01-16	37.15	37.52	36.97	37.39	7893726
2025-01-17	38.16	38.48	36.26	38.04	15673568
2025-01-21	38.11	38.86	37.95	38.05	8901050
2025-01-22	38.10	38.31	37.79	37.80	8914352
2025-01-23	37.87	38.05	37.50	37.73	5297220
2025-01-24	37.59	38.10	37.58	37.77	5110704
2025-01-27	37.74	38.16	37.56	38.14	5358704
2025-01-28	38.02	38.04	37.38	37.40	5158122
2025-01-29	37.38	37.56	36.97	37.04	3501688
2025-01-30	37.48	37.59	37.16	37.49	5885496
2025-01-31	37.12	37.17	36.51	36.62	10466354
2025-02-03	36.41	37.26	36.23	36.86	7588562
2025-02-04	36.63	36.77	36.32	36.60	6591932
2025-02-05	36.70	36.83	36.03	36.77	5424412
2025-02-06	36.72	37.35	36.52	37.33	5765812
2025-02-07	37.50	37.50	36.89	36.92	5943768
2025-02-10	37.19	37.32	36.81	36.86	4031916
2025-02-11	36.72	37.30	36.58	37.17	2960378
2025-02-12	36.68	36.97	36.45	36.84	3981484
2025-02-13	36.87	37.49	36.83	37.40	4856888
2025-02-14	37.43	37.62	37.29	37.39	5098410
2025-02-18	37.64	37.67	37.08	37.41	4012316
2025-02-19	37.39	37.91	37.21	37.79	4901630
2025-02-20	37.82	37.94	37.26	37.57	4599886
2025-02-21	37.51	37.58	36.94	37.39	6695186
2025-02-24	37.50	38.03	37.33	37.39	7074426
2025-02-25	37.44	37.66	37.09	37.30	6208480
2025-02-26	37.24	37.51	36.91	36.95	5590244
2025-02-27	36.89	37.42	36.85	37.05	6408972
2025-02-28	37.28	38.07	37.11	37.87	9325318
2025-03-03	38.01	38.44	37.13	37.19	6672862
2025-03-04	37.30	37.67	36.85	37.12	8140152
2025-03-05	37.07	37.47	36.62	37.25	6465402
2025-03-06	38.03	39.04	37.65	38.93	9213568
2025-03-07	38.73	40.17	38.73	39.99	9792826
2025-03-10	40.41	41.08	39.73	39.90	10584388
2025-03-11	39.85	40.06	38.66	38.68	9820226
2025-03-12	38.57	38.74	37.78	38.00	6059774
2025-03-13	37.86	38.03	36.79	36.85	7274654
2025-03-14	37.20	37.68	36.70	37.63	8168100
2025-03-17	37.62	38.19	37.58	38.04	5116606
2025-03-18	37.91	38.16	37.74	38.05	5632190
2025-03-19	38.08	38.41	37.90	38.23	5146650
2025-03-20	37.71	38.21	37.64	37.76	3799300
2025-03-21	37.56	37.67	37.18	37.37	17563480
2025-03-24	37.82	38.52	37.69	38.47	5712402
2025-03-25	38.43	38.84	38.39	38.55	4951658
2025-03-26	38.59	39.06	38.48	38.55	5528538
2025-03-27	38.63	38.93	38.36	38.87	5100652
2025-03-28	38.97	39.07	37.93	38.09	5378136
2025-03-31	38.03	38.91	37.93	38.78	8712466
2025-04-01	38.63	38.85	38.21	38.81	4802186
2025-04-02	38.44	39.09	38.29	39.01	3952058
2025-04-03	39.02	39.45	38.68	39.01	11336880
2025-04-04	38.61	38.98	37.18	37.21	10869432
2025-04-07	36.64	37.71	35.41	36.08	15021544
2025-04-08	36.59	37.55	35.31	35.60	10737276
2025-04-09	35.39	38.34	35.36	38.24	15717900
2025-04-10	37.87	38.63	36.63	37.90	15199468
2025-04-11	37.61	40.66	37.38	40.32	15124162
2025-04-14	40.37	40.94	39.96	40.65	10582204
2025-04-15	40.70	41.21	40.55	40.83	6275314
2025-04-16	40.70	40.91	39.93	40.23	8097480
2025-04-17	40.67	41.03	40.33	40.79	6996028
2025-04-21	40.53	40.73	39.83	40.15	6179928
2025-04-22	40.51	40.92	40.27	40.72	5931132
2025-04-23	41.06	41.20	39.90	40.10	8147614
2025-04-24	40.17	41.10	40.07	41.05	6621988
2025-04-25	40.79	40.99	40.27	40.37	6393232
2025-04-28	40.26	40.45	39.50	40.06	7101202
2025-04-29	39.76	40.32	39.68	40.14	5387650
2025-04-30	40.07	40.62	39.43	40.49	9017864
2025-05-01	40.32	40.66	40.07	40.36	7792092
2025-05-02	40.68	41.18	40.38	41.06	5358622
2025-05-05	40.94	41.54	40.79	41.21	6950110
2025-05-06	40.56	40.90	39.24	39.25	8384540
2025-05-07	39.36	39.54	39.05	39.25	7563390
2025-05-08	39.54	40.25	39.38	39.65	5969492
2025-05-09	39.67	39.96	39.07	39.30	3801484
2025-05-12	39.90	40.09	39.11	40.08	9237688
2025-05-13	40.35	40.37	39.98	39.99	6581276
2025-05-14	39.85	40.32	39.42	40.26	6343572
2025-05-15	40.27	40.99	40.10	40.94	4501986
2025-05-16	40.94	41.56	40.80	41.52	5089402
2025-05-19	41.29	41.72	41.14	41.58	4273050
2025-05-20	41.43	41.58	40.87	40.96	3395668
2025-05-21	40.72	41.22	40.58	40.73	4405888
2025-05-22	40.86	41.12	40.14	40.72	4420394
2025-05-23	40.40	40.93	40.30	40.65	3872478
2025-05-27	41.23	41.72	41.00	41.64	5039483
2025-05-28	41.82	42.00	41.37	41.47	2920008
2025-05-29	41.71	41.71	40.65	41.20	3328692
2025-05-30	41.13	41.61	41.06	41.34	7660318

Explore More About FAST

Coins representing dividend payouts and trends

FAST Dividend History

Discover Fastenal Co'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

FAST Stock Split History

Discover Fastenal Co'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

FAST Historical Prices

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

Web Analytics