FAST Historical Prices

Summary

Key Stock Metrics

61.36

(July 2, 2024)

52-Week Low

84.88

(November 11, 2024)

52-Week High

84.88

(November 11, 2024)

All-Time High

80.19

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	0.70	0.73	0.68	0.71	7920000
1993-07-15	0.71	0.75	0.71	0.73	1616000
1993-07-16	0.73	0.76	0.73	0.75	496000
1993-07-19	0.75	0.75	0.73	0.73	825600
1993-07-20	0.75	0.75	0.73	0.73	515200
1993-07-21	0.75	0.75	0.73	0.75	137600
1993-07-22	0.75	0.75	0.73	0.74	345600
1993-07-23	0.73	0.75	0.73	0.73	336000
1993-07-26	0.75	0.75	0.73	0.74	3648000
1993-07-27	0.75	0.75	0.74	0.74	614400
1993-07-28	0.75	0.75	0.74	0.74	2841600
1993-07-29	0.75	0.75	0.74	0.75	966400
1993-07-30	0.75	0.77	0.74	0.75	2016000
1993-08-02	0.75	0.77	0.75	0.75	736000
1993-08-03	0.77	0.77	0.75	0.75	390400
1993-08-04	0.75	0.77	0.75	0.77	131200
1993-08-05	0.75	0.77	0.75	0.75	208000
1993-08-06	0.75	0.77	0.75	0.75	748800
1993-08-09	0.75	0.77	0.75	0.75	505600
1993-08-10	0.75	0.77	0.75	0.75	1584000
1993-08-11	0.75	0.77	0.75	0.75	396800
1993-08-12	0.75	0.77	0.75	0.75	569600
1993-08-13	0.77	0.77	0.75	0.75	476800
1993-08-16	0.75	0.77	0.75	0.75	1068800
1993-08-17	0.75	0.77	0.75	0.76	665600
1993-08-18	0.77	0.77	0.75	0.76	2844800
1993-08-19	0.77	0.78	0.77	0.77	1609600
1993-08-20	0.78	0.78	0.77	0.77	128000
1993-08-23	0.78	0.78	0.77	0.78	963200
1993-08-24	0.77	0.78	0.77	0.77	2188800
1993-08-25	0.77	0.78	0.77	0.77	1241600
1993-08-26	0.77	0.80	0.77	0.79	899200
1993-08-27	0.78	0.79	0.78	0.78	473600
1993-08-30	0.79	0.80	0.78	0.79	1024000
1993-08-31	0.79	0.80	0.79	0.80	185600
1993-09-01	0.80	0.80	0.79	0.79	403200
1993-09-02	0.80	0.80	0.79	0.79	1276800
1993-09-03	0.79	0.80	0.79	0.79	1036800
1993-09-07	0.80	0.80	0.79	0.79	5193600
1993-09-08	0.79	0.80	0.78	0.78	2924800
1993-09-09	0.79	0.80	0.78	0.79	1664000
1993-09-10	0.79	0.80	0.79	0.79	688000
1993-09-13	0.80	0.80	0.79	0.80	320000
1993-09-14	0.79	0.80	0.78	0.79	1388800
1993-09-15	0.79	0.80	0.79	0.79	572800
1993-09-16	0.80	0.80	0.79	0.79	713600
1993-09-17	0.79	0.81	0.79	0.80	2240000
1993-09-20	0.80	0.81	0.80	0.80	1449600
1993-09-21	0.80	0.81	0.80	0.80	1190400
1993-09-22	0.81	0.81	0.80	0.80	387200
1993-09-23	0.81	0.81	0.80	0.80	470400
1993-09-24	0.81	0.81	0.80	0.80	364800
1993-09-27	0.80	0.81	0.80	0.80	848000
1993-09-28	0.81	0.81	0.80	0.80	272000
1993-09-29	0.81	0.82	0.80	0.81	1683200
1993-09-30	0.82	0.82	0.80	0.80	3833600
1993-10-01	0.81	0.83	0.80	0.81	819200
1993-10-04	0.81	0.82	0.81	0.81	566400
1993-10-05	0.82	0.83	0.81	0.83	646400
1993-10-06	0.82	0.83	0.81	0.82	796800
1993-10-07	0.83	0.86	0.81	0.84	2499200
1993-10-08	0.86	0.90	0.84	0.88	3385600
1993-10-11	0.88	0.88	0.88	0.88	499200
1993-10-12	0.88	0.90	0.88	0.90	713600
1993-10-13	0.90	0.90	0.88	0.90	425600
1993-10-14	0.90	0.98	0.90	0.95	6016000
1993-10-15	0.95	0.98	0.95	0.96	3308800
1993-10-18	0.96	0.98	0.96	0.96	1840000
1993-10-19	0.98	0.98	0.96	0.96	2230400
1993-10-20	0.97	0.98	0.95	0.98	3568000
1993-10-21	0.98	0.98	0.95	0.95	11571200
1993-10-22	0.95	0.97	0.95	0.95	4448000
1993-10-25	0.97	0.97	0.95	0.96	1260800
1993-10-26	0.97	0.98	0.96	0.96	3481600
1993-10-27	0.98	0.98	0.96	0.96	566400
1993-10-28	0.96	0.98	0.96	0.96	1340800
1993-10-29	0.98	0.98	0.96	0.96	374400
1993-11-01	0.96	0.98	0.95	0.95	1638400
1993-11-02	0.97	0.97	0.93	0.93	1920000
1993-11-03	0.93	0.95	0.90	0.90	1027200
1993-11-04	0.90	0.91	0.89	0.89	1449600
1993-11-05	0.89	0.94	0.88	0.91	4710400
1993-11-08	0.94	0.94	0.91	0.91	972800
1993-11-09	0.94	0.99	0.92	0.97	5836800
1993-11-10	0.98	0.98	0.97	0.97	444800
1993-11-11	0.97	0.99	0.97	0.97	678400
1993-11-12	0.99	0.99	0.97	0.98	582400
1993-11-15	0.98	0.99	0.98	0.98	652800
1993-11-16	0.98	0.99	0.97	0.97	524800
1993-11-17	0.97	0.99	0.92	0.95	11945600
1993-11-18	0.95	0.95	0.91	0.91	2316800
1993-11-19	0.93	0.93	0.88	0.89	1670400
1993-11-22	0.89	0.91	0.89	0.90	1033600
1993-11-23	0.91	0.94	0.90	0.92	1766400
1993-11-24	0.92	0.95	0.92	0.94	1145600
1993-11-26	0.92	0.94	0.92	0.92	86400
1993-11-29	0.94	0.95	0.92	0.93	704000
1993-11-30	0.95	0.95	0.93	0.93	544000
1993-12-01	0.95	0.98	0.93	0.95	1158400
1993-12-02	0.98	0.98	0.95	0.96	832000
1993-12-03	0.96	0.98	0.96	0.96	2003200
1993-12-06	0.98	0.98	0.96	0.97	249600
1993-12-07	0.95	0.97	0.95	0.97	1200000
1993-12-08	0.97	0.97	0.95	0.95	857600
1993-12-09	0.96	0.96	0.95	0.95	1116800
1993-12-10	0.96	0.96	0.93	0.93	2000000
1993-12-13	0.95	0.95	0.92	0.92	1427200
1993-12-14	0.94	0.94	0.91	0.93	172800
1993-12-15	0.93	0.94	0.91	0.94	524800
1993-12-16	0.94	0.94	0.91	0.92	659200
1993-12-17	0.94	0.99	0.92	0.96	4649600
1993-12-20	0.98	0.98	0.96	0.96	835200
1993-12-21	0.96	0.99	0.96	0.97	2995200
1993-12-22	0.97	0.99	0.97	0.97	1347200
1993-12-23	0.97	0.99	0.97	0.97	768000
1993-12-27	0.97	0.98	0.96	0.96	489600
1993-12-28	0.98	0.99	0.96	0.96	1833600
1993-12-29	0.96	0.98	0.96	0.96	464000
1993-12-30	0.98	0.98	0.96	0.96	2614400
1993-12-31	0.96	0.98	0.96	0.97	905600
1994-01-03	0.97	1.02	0.97	0.98	3065600
1994-01-04	1.01	1.09	0.98	1.05	4550400
1994-01-05	1.06	1.09	1.05	1.05	4028800
1994-01-06	1.08	1.08	1.05	1.08	1356800
1994-01-07	1.08	1.08	1.06	1.06	1811200
1994-01-10	1.06	1.08	1.06	1.06	579200
1994-01-11	1.06	1.08	1.05	1.05	3520000
1994-01-12	1.05	1.06	1.05	1.05	1200000
1994-01-13	1.05	1.06	1.05	1.05	1692800
1994-01-14	1.05	1.06	1.05	1.05	339200
1994-01-17	1.06	1.06	1.05	1.06	1424000
1994-01-18	1.05	1.08	1.05	1.05	1030400
1994-01-19	1.05	1.10	1.05	1.08	2425600
1994-01-20	1.08	1.10	1.08	1.08	1680000
1994-01-21	1.10	1.10	1.08	1.08	316800
1994-01-24	1.10	1.10	1.08	1.09	934400
1994-01-25	1.09	1.09	1.08	1.08	448000
1994-01-26	1.09	1.09	1.08	1.08	627200
1994-01-27	1.08	1.08	1.05	1.05	2390400
1994-01-28	1.07	1.07	1.05	1.05	412800
1994-01-31	1.07	1.07	1.05	1.07	1232000
1994-02-01	1.07	1.07	1.05	1.06	1859200
1994-02-02	1.06	1.07	1.05	1.05	3526400
1994-02-03	1.06	1.07	1.05	1.05	1782400
1994-02-04	1.05	1.09	1.05	1.05	3302400
1994-02-07	1.05	1.06	1.04	1.05	1667200
1994-02-08	1.06	1.06	1.04	1.04	9011200
1994-02-09	1.05	1.05	1.04	1.04	1264000
1994-02-10	1.05	1.05	1.04	1.04	563200
1994-02-11	1.04	1.06	1.04	1.05	880000
1994-02-14	1.06	1.06	1.05	1.06	1510400
1994-02-15	1.05	1.07	1.05	1.05	896000
1994-02-16	1.05	1.07	1.05	1.07	1209600
1994-02-17	1.05	1.09	1.05	1.07	5827200
1994-02-18	1.09	1.12	1.07	1.12	4780800
1994-02-22	1.12	1.13	1.10	1.11	1033600
1994-02-23	1.13	1.16	1.11	1.14	8755200
1994-02-24	1.14	1.15	1.11	1.12	2054400
1994-02-25	1.12	1.12	1.10	1.11	1776000
1994-02-28	1.10	1.11	1.09	1.09	2809600
1994-03-01	1.11	1.11	1.07	1.09	2960000
1994-03-02	1.06	1.09	1.05	1.08	3932800
1994-03-03	1.09	1.09	1.06	1.07	944000
1994-03-04	1.09	1.13	1.07	1.12	5379200
1994-03-07	1.11	1.14	1.09	1.13	1350400
1994-03-08	1.14	1.15	1.13	1.13	1840000
1994-03-09	1.15	1.16	1.13	1.16	1552000
1994-03-10	1.15	1.17	1.15	1.17	1276800
1994-03-11	1.17	1.18	1.15	1.16	1510400
1994-03-14	1.15	1.19	1.15	1.16	4876800
1994-03-15	1.16	1.19	1.15	1.15	13081600
1994-03-16	1.17	1.19	1.15	1.19	6915200
1994-03-17	1.19	1.21	1.17	1.21	5196800
1994-03-18	1.19	1.21	1.19	1.20	1667200
1994-03-21	1.21	1.23	1.17	1.18	25267200
1994-03-22	1.17	1.17	1.15	1.16	4598400
1994-03-23	1.18	1.20	1.16	1.18	2649600
1994-03-24	1.17	1.20	1.16	1.16	6297600
1994-03-25	1.18	1.19	1.16	1.16	739200
1994-03-28	1.16	1.18	1.12	1.14	9702400
1994-03-29	1.14	1.14	1.03	1.05	14169600
1994-03-30	1.04	1.05	1.01	1.05	9363200
1994-03-31	1.05	1.05	0.98	1.02	10006400
1994-04-04	0.97	0.98	0.91	0.93	16742400
1994-04-05	0.94	1.00	0.93	0.98	7379200
1994-04-06	1.00	1.02	0.98	0.99	8617600
1994-04-07	1.02	1.02	0.96	0.96	9363200
1994-04-08	0.98	0.98	0.91	0.91	8502400
1994-04-11	0.94	0.98	0.94	0.96	11363200
1994-04-12	0.96	0.98	0.95	0.96	6339200
1994-04-13	0.97	0.98	0.96	0.96	10403200
1994-04-14	0.98	1.02	0.95	0.99	16921600
1994-04-15	1.01	1.01	0.98	0.98	1910400
1994-04-18	1.01	1.05	0.98	1.03	5763200
1994-04-19	1.05	1.07	0.95	0.99	6364800
1994-04-20	0.98	1.00	0.91	0.91	5232000
1994-04-21	0.92	1.00	0.92	0.97	6387200
1994-04-22	0.98	0.98	0.95	0.97	2512000
1994-04-25	0.97	0.97	0.95	0.95	1971200
1994-04-26	0.96	0.98	0.95	0.96	1824000
1994-04-28	0.98	0.99	0.96	0.98	3462400
1994-04-29	0.98	1.02	0.98	1.00	3091200
1994-05-02	1.00	1.09	1.00	1.07	7868800
1994-05-03	1.08	1.09	1.07	1.08	2131200
1994-05-04	1.09	1.09	1.05	1.05	1142400
1994-05-05	1.07	1.07	1.04	1.05	2163200
1994-05-06	1.05	1.05	1.03	1.05	2700800
1994-05-09	1.05	1.05	1.00	1.02	2569600
1994-05-10	1.03	1.03	0.98	1.00	5254400
1994-05-11	1.00	1.02	0.95	0.97	11337600
1994-05-12	0.97	0.98	0.91	0.94	10092800
1994-05-13	0.93	0.95	0.91	0.93	6483200
1994-05-16	0.93	0.95	0.92	0.94	3462400
1994-05-17	0.95	0.96	0.92	0.95	3350400
1994-05-18	0.96	1.00	0.96	0.98	6633600
1994-05-19	1.00	1.02	0.98	1.01	4060800
1994-05-20	1.02	1.02	0.99	1.02	2156800
1994-05-23	1.02	1.03	1.01	1.02	2582400
1994-05-24	1.01	1.03	1.01	1.01	4752000
1994-05-25	1.02	1.03	1.00	1.02	6617600
1994-05-26	1.01	1.03	1.01	1.03	1728000
1994-05-27	1.03	1.03	1.01	1.02	2211200
1994-05-31	1.02	1.03	1.01	1.02	3721600
1994-06-01	1.02	1.03	1.02	1.02	14451200
1994-06-02	1.02	1.04	1.02	1.02	6665600
1994-06-03	1.02	1.05	1.02	1.05	1891200
1994-06-06	1.03	1.05	1.03	1.05	7686400
1994-06-07	1.05	1.05	1.03	1.05	588800
1994-06-08	1.05	1.05	1.03	1.05	1571200
1994-06-09	1.05	1.05	1.05	1.05	2320000
1994-06-10	1.06	1.07	1.05	1.05	3331200
1994-06-13	1.03	1.05	1.03	1.04	2502400
1994-06-14	1.04	1.05	1.03	1.04	2342400
1994-06-15	1.05	1.05	1.00	1.03	13651200
1994-06-16	1.02	1.05	1.02	1.04	6358400
1994-06-17	1.05	1.08	1.04	1.06	10396800
1994-06-20	1.05	1.06	1.01	1.02	12054400
1994-06-21	1.00	1.02	1.00	1.02	8259200
1994-06-22	1.01	1.03	1.01	1.02	9497600
1994-06-23	1.03	1.03	1.02	1.02	2073600
1994-06-24	1.02	1.02	1.01	1.01	5776000
1994-06-27	1.01	1.07	1.01	1.05	3865600
1994-06-28	1.05	1.05	1.04	1.05	2896000
1994-06-29	1.04	1.08	1.04	1.05	2764800
1994-06-30	1.06	1.07	1.05	1.05	1657600
1994-07-01	1.06	1.07	1.05	1.07	1008000
1994-07-05	1.05	1.09	1.05	1.08	1088000
1994-07-06	1.09	1.09	1.07	1.07	860800
1994-07-07	1.09	1.12	1.09	1.09	3456000
1994-07-08	1.09	1.13	1.08	1.12	3116800
1994-07-11	1.13	1.13	1.12	1.13	1846400
1994-07-12	1.13	1.13	1.12	1.12	3305600
1994-07-13	1.13	1.16	1.12	1.15	4384000
1994-07-14	1.15	1.20	1.15	1.16	5587200
1994-07-15	1.16	1.16	1.10	1.10	11344000
1994-07-18	1.11	1.13	1.08	1.13	8476800
1994-07-19	1.13	1.13	1.11	1.13	7958400
1994-07-20	1.13	1.13	1.10	1.12	2806400
1994-07-21	1.10	1.12	1.10	1.11	707200
1994-07-22	1.10	1.12	1.07	1.07	1120000
1994-07-25	1.09	1.09	1.05	1.08	3027200
1994-07-26	1.08	1.14	1.08	1.13	3340800
1994-07-27	1.13	1.14	1.11	1.11	2684800
1994-07-28	1.13	1.13	1.10	1.11	1129600
1994-07-29	1.11	1.13	1.11	1.13	1353600
1994-08-01	1.14	1.17	1.13	1.16	8185600
1994-08-02	1.17	1.17	1.16	1.16	2089600
1994-08-03	1.17	1.18	1.16	1.17	1900800
1994-08-04	1.17	1.17	1.10	1.12	2764800
1994-08-05	1.10	1.13	1.09	1.11	1468800
1994-08-08	1.11	1.14	1.11	1.14	1763200
1994-08-09	1.14	1.18	1.13	1.17	5587200
1994-08-10	1.19	1.20	1.16	1.18	8076800
1994-08-11	1.18	1.19	1.18	1.19	4368000
1994-08-12	1.18	1.19	1.17	1.17	3046400
1994-08-15	1.17	1.18	1.17	1.17	1715200
1994-08-16	1.17	1.18	1.15	1.16	1382400
1994-08-17	1.16	1.17	1.15	1.16	3408000
1994-08-18	1.15	1.16	1.13	1.16	3072000
1994-08-19	1.15	1.16	1.15	1.16	374400
1994-08-22	1.16	1.20	1.16	1.17	4694400
1994-08-23	1.17	1.21	1.17	1.19	6243200
1994-08-24	1.19	1.20	1.19	1.20	1254400
1994-08-25	1.20	1.22	1.19	1.22	3030400
1994-08-26	1.22	1.27	1.20	1.27	4147200
1994-08-29	1.25	1.27	1.25	1.27	2236800
1994-08-30	1.25	1.28	1.25	1.25	11884800
1994-08-31	1.24	1.26	1.23	1.23	2233600
1994-09-01	1.22	1.23	1.20	1.21	4483200
1994-09-02	1.22	1.22	1.21	1.22	2883200
1994-09-06	1.22	1.22	1.21	1.22	1472000
1994-09-07	1.22	1.23	1.21	1.22	1174400
1994-09-08	1.23	1.31	1.23	1.31	10777600
1994-09-09	1.27	1.29	1.24	1.28	5769600
1994-09-12	1.27	1.29	1.25	1.26	1238400
1994-09-13	1.26	1.26	1.23	1.24	1350400
1994-09-14	1.24	1.27	1.24	1.26	5174400
1994-09-15	1.27	1.31	1.27	1.30	2841600
1994-09-16	1.27	1.29	1.27	1.27	1116800
1994-09-19	1.27	1.27	1.26	1.27	489600
1994-09-20	1.27	1.27	1.24	1.24	3424000
1994-09-21	1.25	1.27	1.23	1.26	4355200
1994-09-22	1.27	1.30	1.26	1.29	4780800
1994-09-23	1.30	1.31	1.27	1.30	3068800
1994-09-26	1.30	1.33	1.30	1.33	2268800
1994-09-27	1.33	1.33	1.30	1.31	2179200
1994-09-28	1.31	1.33	1.30	1.32	2614400
1994-09-29	1.31	1.32	1.29	1.29	1497600
1994-09-30	1.30	1.30	1.29	1.29	2147200
1994-10-03	1.30	1.30	1.27	1.27	1750400
1994-10-04	1.27	1.27	1.22	1.23	3152000
1994-10-05	1.22	1.23	1.19	1.23	8326400
1994-10-06	1.25	1.25	1.22	1.23	2403200
1994-10-07	1.24	1.27	1.23	1.27	1612800
1994-10-10	1.27	1.29	1.27	1.27	2128000
1994-10-11	1.29	1.32	1.27	1.31	6224000
1994-10-12	1.30	1.35	1.30	1.35	5996800
1994-10-13	1.38	1.38	1.34	1.34	2553600
1994-10-14	1.34	1.34	1.30	1.32	5075200
1994-10-17	1.30	1.32	1.28	1.32	4662400
1994-10-18	1.31	1.32	1.30	1.30	3753600
1994-10-19	1.31	1.31	1.28	1.28	3436800
1994-10-20	1.28	1.30	1.27	1.28	2556800
1994-10-21	1.28	1.30	1.27	1.29	4131200
1994-10-24	1.28	1.33	1.28	1.31	2550400
1994-10-25	1.31	1.33	1.30	1.32	2864000
1994-10-26	1.33	1.34	1.32	1.33	748800
1994-10-27	1.34	1.38	1.32	1.36	7184000
1994-10-28	1.37	1.40	1.35	1.38	3475200
1994-10-31	1.38	1.44	1.38	1.40	11056000
1994-11-01	1.40	1.41	1.38	1.41	5718400
1994-11-02	1.41	1.41	1.39	1.41	1190400
1994-11-03	1.39	1.41	1.37	1.39	4726400
1994-11-04	1.39	1.41	1.38	1.38	5008000
1994-11-07	1.38	1.40	1.37	1.38	2656000
1994-11-08	1.38	1.40	1.37	1.37	2374400
1994-11-09	1.38	1.39	1.37	1.37	5884800
1994-11-10	1.36	1.37	1.34	1.34	3363200
1994-11-11	1.34	1.34	1.34	1.34	2355200
1994-11-14	1.34	1.36	1.34	1.36	2044800
1994-11-15	1.34	1.36	1.34	1.35	2630400
1994-11-16	1.35	1.35	1.34	1.34	3628800
1994-11-17	1.35	1.35	1.33	1.34	6608000
1994-11-18	1.33	1.34	1.31	1.32	3516800
1994-11-21	1.32	1.35	1.32	1.33	2800000
1994-11-22	1.34	1.34	1.28	1.28	1184000
1994-11-23	1.26	1.27	1.24	1.27	4400000
1994-11-25	1.27	1.27	1.27	1.27	512000
1994-11-28	1.27	1.29	1.26	1.28	3104000
1994-11-29	1.28	1.30	1.27	1.28	3008000
1994-11-30	1.30	1.33	1.28	1.32	5177600
1994-12-01	1.32	1.32	1.30	1.30	1632000
1994-12-02	1.30	1.31	1.28	1.28	7142400
1994-12-05	1.29	1.30	1.28	1.28	6553600
1994-12-06	1.29	1.29	1.26	1.26	4051200
1994-12-07	1.27	1.27	1.23	1.23	4521600
1994-12-08	1.23	1.23	1.18	1.19	7670400
1994-12-09	1.18	1.20	1.16	1.20	4380800
1994-12-12	1.20	1.22	1.18	1.20	3219200
1994-12-13	1.20	1.24	1.20	1.23	2432000
1994-12-14	1.24	1.27	1.23	1.27	2672000
1994-12-15	1.27	1.27	1.26	1.26	1708800
1994-12-16	1.27	1.27	1.26	1.26	822400
1994-12-19	1.27	1.27	1.24	1.24	2809600
1994-12-20	1.25	1.26	1.23	1.23	4732800
1994-12-21	1.24	1.24	1.23	1.23	3622400
1994-12-22	1.25	1.25	1.23	1.23	1545600
1994-12-23	1.25	1.26	1.23	1.24	736000
1994-12-27	1.24	1.29	1.24	1.27	3680000
1994-12-28	1.27	1.29	1.27	1.29	1564800
1994-12-29	1.29	1.31	1.28	1.31	2736000
1994-12-30	1.31	1.31	1.28	1.28	3849600
1995-01-03	1.27	1.28	1.26	1.26	2054400
1995-01-04	1.26	1.27	1.24	1.26	697600
1995-01-05	1.26	1.27	1.24	1.27	1680000
1995-01-06	1.25	1.26	1.25	1.25	940800
1995-01-09	1.25	1.26	1.25	1.25	1459200
1995-01-10	1.27	1.30	1.27	1.28	2934400
1995-01-11	1.29	1.33	1.28	1.33	4396800
1995-01-12	1.33	1.34	1.31	1.33	2435200
1995-01-13	1.33	1.33	1.31	1.33	944000
1995-01-16	1.33	1.38	1.30	1.38	7894400
1995-01-17	1.39	1.41	1.38	1.41	5385600
1995-01-18	1.41	1.45	1.40	1.43	5417600
1995-01-19	1.43	1.43	1.39	1.39	6540800
1995-01-20	1.40	1.41	1.38	1.39	2316800
1995-01-23	1.38	1.41	1.37	1.39	7078400
1995-01-24	1.42	1.43	1.35	1.35	8156800
1995-01-25	1.36	1.37	1.34	1.36	7952000
1995-01-26	1.36	1.37	1.35	1.36	4124800
1995-01-27	1.37	1.37	1.34	1.34	4041600
1995-01-30	1.35	1.35	1.32	1.33	1072000
1995-01-31	1.32	1.37	1.32	1.34	9222400
1995-02-01	1.35	1.35	1.33	1.34	5401600
1995-02-02	1.34	1.34	1.32	1.33	2156800
1995-02-03	1.34	1.35	1.32	1.34	4428800
1995-02-06	1.35	1.35	1.33	1.34	5782400
1995-02-07	1.34	1.35	1.34	1.34	329600
1995-02-08	1.35	1.36	1.34	1.36	1753600
1995-02-09	1.36	1.38	1.34	1.38	1987200
1995-02-10	1.38	1.39	1.37	1.39	2243200
1995-02-13	1.38	1.41	1.38	1.41	3238400
1995-02-14	1.39	1.41	1.39	1.40	1123200
1995-02-15	1.41	1.42	1.39	1.42	1612800
1995-02-16	1.42	1.42	1.40	1.41	1516800
1995-02-17	1.42	1.42	1.40	1.40	2019200
1995-02-21	1.41	1.41	1.39	1.40	1622400
1995-02-22	1.40	1.40	1.38	1.38	832000
1995-02-23	1.38	1.41	1.38	1.40	1328000
1995-02-24	1.38	1.41	1.38	1.41	2406400
1995-02-27	1.40	1.45	1.40	1.44	5779200
1995-02-28	1.44	1.47	1.44	1.46	8256000
1995-03-01	1.47	1.47	1.45	1.45	1894400
1995-03-02	1.45	1.45	1.45	1.45	1766400
1995-03-03	1.45	1.48	1.45	1.46	2313600
1995-03-06	1.46	1.48	1.45	1.47	1699200
1995-03-07	1.47	1.47	1.42	1.44	2150400
1995-03-08	1.44	1.45	1.41	1.42	1094400
1995-03-09	1.41	1.43	1.41	1.42	1136000
1995-03-10	1.42	1.45	1.41	1.44	1529600
1995-03-13	1.45	1.46	1.44	1.45	972800
1995-03-14	1.46	1.50	1.44	1.50	4489600
1995-03-15	1.50	1.52	1.48	1.51	2912000
1995-03-16	1.51	1.51	1.49	1.50	1020800
1995-03-17	1.49	1.50	1.49	1.49	524800
1995-03-20	1.49	1.50	1.45	1.47	2176000
1995-03-21	1.47	1.48	1.45	1.46	2329600
1995-03-22	1.46	1.47	1.45	1.45	2956800
1995-03-23	1.46	1.48	1.45	1.48	2409600
1995-03-24	1.49	1.54	1.48	1.52	6240000
1995-03-27	1.54	1.60	1.52	1.57	6089600
1995-03-28	1.58	1.60	1.55	1.55	3907200
1995-03-29	1.54	1.55	1.52	1.53	2348800
1995-03-30	1.53	1.56	1.49	1.54	2702400
1995-03-31	1.53	1.56	1.50	1.54	1595200
1995-04-03	1.55	1.59	1.53	1.55	2182400
1995-04-04	1.58	1.61	1.55	1.60	1958400
1995-04-05	1.61	1.64	1.58	1.63	2150400
1995-04-06	1.63	1.66	1.58	1.61	3299200
1995-04-07	1.61	1.61	1.58	1.59	2059200
1995-04-10	1.61	1.61	1.58	1.59	907200
1995-04-11	1.61	1.61	1.55	1.55	1857600
1995-04-12	1.55	1.63	1.55	1.59	2867200
1995-04-13	1.62	1.64	1.59	1.62	1408000
1995-04-17	1.64	1.72	1.63	1.68	4390400
1995-04-18	1.71	1.71	1.66	1.66	2419200
1995-04-19	1.67	1.69	1.66	1.69	2857600
1995-04-20	1.68	1.68	1.63	1.63	2252800
1995-04-21	1.64	1.66	1.61	1.64	2219200
1995-04-24	1.64	1.69	1.63	1.67	2886400
1995-04-25	1.69	1.70	1.64	1.66	1430400
1995-04-26	1.66	1.67	1.63	1.66	1944000
1995-04-27	1.66	1.69	1.64	1.66	1465600
1995-04-28	1.67	1.69	1.65	1.66	1449600
1995-05-01	1.66	1.73	1.66	1.72	3531200
1995-05-02	1.71	1.73	1.70	1.73	2392000
1995-05-03	1.73	1.75	1.69	1.70	1936000
1995-05-04	1.71	1.72	1.69	1.69	579200
1995-05-05	1.72	1.72	1.66	1.69	1424000
1995-05-08	1.71	1.71	1.69	1.70	667200
1995-05-09	1.70	1.70	1.69	1.69	422400
1995-05-10	1.69	1.71	1.69	1.69	814400
1995-05-11	1.71	1.75	1.69	1.73	2076800
1995-05-12	1.74	1.74	1.72	1.74	443200
1995-05-15	1.74	1.86	1.73	1.83	3625600
1995-05-16	1.84	1.91	1.84	1.89	2515200
1995-05-17	1.86	1.91	1.86	1.86	760000
1995-05-18	1.88	1.88	1.81	1.81	1238400
1995-05-19	1.84	1.88	1.81	1.83	1492800
1995-05-22	1.88	1.89	1.84	1.86	2268800
1995-05-23	1.89	1.89	1.86	1.88	1819200
1995-05-24	1.89	1.89	1.84	1.84	1339200
1995-05-25	1.86	1.86	1.80	1.83	1328000
1995-05-26	1.82	1.82	1.73	1.75	7592000
1995-05-30	1.77	1.78	1.75	1.75	1732800
1995-05-31	1.75	1.78	1.75	1.78	603200
1995-06-01	1.78	1.78	1.64	1.72	6488000
1995-06-02	1.70	1.72	1.67	1.70	1608000
1995-06-05	1.64	1.69	1.63	1.66	4036800
1995-06-06	1.66	1.66	1.55	1.58	6976000
1995-06-07	1.57	1.61	1.55	1.56	10720000
1995-06-08	1.58	1.58	1.44	1.52	18766400
1995-06-09	1.52	1.58	1.52	1.58	6798400
1995-06-12	1.55	1.61	1.55	1.59	3203200
1995-06-13	1.61	1.63	1.58	1.60	2502400
1995-06-14	1.63	1.66	1.59	1.63	3201600
1995-06-15	1.66	1.67	1.63	1.64	2872000
1995-06-16	1.65	1.67	1.63	1.65	2201600
1995-06-19	1.66	1.70	1.63	1.69	4758400
1995-06-20	1.70	1.80	1.69	1.76	5574400
1995-06-21	1.76	1.83	1.76	1.83	2912000
1995-06-22	1.80	1.89	1.80	1.84	2744000
1995-06-23	1.88	1.89	1.84	1.86	5712000
1995-06-26	1.88	1.88	1.80	1.80	2990400
1995-06-27	1.80	1.83	1.78	1.79	3176000
1995-06-28	1.78	1.81	1.74	1.77	496000
1995-06-29	1.74	1.78	1.74	1.76	1796800
1995-06-30	1.75	1.77	1.70	1.71	1928000
1995-07-03	1.69	1.73	1.69	1.70	1238400
1995-07-05	1.73	1.77	1.69	1.75	2251200
1995-07-06	1.75	1.81	1.72	1.81	2188800
1995-07-07	1.80	1.86	1.77	1.85	1976000
1995-07-10	1.81	1.88	1.81	1.88	1366400
1995-07-11	1.88	1.88	1.81	1.82	1796800
1995-07-12	1.84	1.88	1.81	1.87	2390400
1995-07-13	1.84	1.88	1.84	1.86	752000
1995-07-14	1.84	1.95	1.84	1.91	3342400
1995-07-17	1.91	1.91	1.88	1.88	1737600
1995-07-18	1.91	1.91	1.88	1.90	1196800
1995-07-19	1.88	1.89	1.81	1.86	2408000
1995-07-20	1.83	1.88	1.83	1.86	1537600
1995-07-21	1.83	1.92	1.83	1.88	1763200
1995-07-24	1.88	1.91	1.86	1.89	750400
1995-07-25	1.86	2.06	1.86	2.03	7628800
1995-07-26	2.03	2.30	2.00	2.11	16171200
1995-07-27	2.13	2.16	2.02	2.11	3185600
1995-07-28	2.11	2.14	2.11	2.11	548800
1995-07-31	2.14	2.14	2.09	2.09	537600
1995-08-01	2.11	2.11	2.03	2.09	1505600
1995-08-02	2.11	2.11	2.03	2.04	1068800
1995-08-03	2.05	2.14	2.02	2.10	2470400
1995-08-04	2.09	2.13	2.09	2.09	369600
1995-08-07	2.14	2.16	2.09	2.13	843200
1995-08-08	2.16	2.16	2.13	2.16	572800
1995-08-09	2.13	2.17	2.13	2.14	377600
1995-08-10	2.17	2.17	2.08	2.08	1929600
1995-08-11	2.08	2.11	2.05	2.05	1043200
1995-08-14	2.06	2.08	2.03	2.05	808000
1995-08-15	2.06	2.17	2.06	2.13	2537600
1995-08-16	2.13	2.16	2.11	2.11	622400
1995-08-17	2.14	2.14	2.11	2.11	704000
1995-08-18	2.14	2.17	2.11	2.13	660800
1995-08-21	2.13	2.16	2.11	2.13	1329600
1995-08-22	2.16	2.16	2.08	2.13	950400
1995-08-23	2.09	2.13	2.05	2.05	1947200
1995-08-24	2.06	2.09	2.05	2.05	1964800
1995-08-25	2.08	2.09	2.05	2.08	1009600
1995-08-28	2.09	2.09	2.05	2.09	771200
1995-08-29	2.06	2.09	2.00	2.05	2518400
1995-08-30	2.05	2.09	2.02	2.07	747200
1995-08-31	2.08	2.08	2.05	2.06	433600
1995-09-01	2.05	2.08	2.05	2.05	1291200
1995-09-05	2.05	2.11	2.05	2.09	1502400
1995-09-06	2.09	2.09	2.06	2.09	411200
1995-09-07	2.06	2.09	2.06	2.08	547200
1995-09-08	2.09	2.16	2.06	2.13	1422400
1995-09-11	2.16	2.27	2.11	2.24	2848000
1995-09-12	2.22	2.27	2.20	2.26	1643200
1995-09-13	2.23	2.28	2.23	2.27	2577600
1995-09-14	2.30	2.33	2.25	2.30	3715200
1995-09-15	2.30	2.31	2.27	2.30	1329600
1995-09-18	2.31	2.31	2.27	2.31	377600
1995-09-19	2.31	2.31	2.27	2.27	2747200
1995-09-20	2.31	2.34	2.27	2.31	3630400
1995-09-21	2.31	2.38	2.31	2.33	3716800
1995-09-22	2.34	2.36	2.31	2.34	1288000
1995-09-25	2.36	2.36	2.31	2.31	745600
1995-09-26	2.34	2.34	2.25	2.25	1323200
1995-09-27	2.25	2.27	2.14	2.19	2283200
1995-09-28	2.20	2.34	2.17	2.31	3635200
1995-09-29	2.33	2.33	2.27	2.28	3283200
1995-10-02	2.29	2.31	2.28	2.28	1484800
1995-10-03	2.28	2.31	2.27	2.28	2014400
1995-10-04	2.27	2.28	2.23	2.25	2292800
1995-10-05	2.27	2.34	2.23	2.32	2790400
1995-10-06	2.30	2.38	2.30	2.36	2051200
1995-10-09	2.36	2.36	2.22	2.27	2256000
1995-10-10	2.22	2.27	2.19	2.24	2057600
1995-10-11	2.28	2.28	2.22	2.23	929600
1995-10-12	2.25	2.30	2.22	2.26	3494400
1995-10-13	2.28	2.28	2.17	2.22	6252800
1995-10-16	2.16	2.21	2.16	2.18	3339200
1995-10-17	2.20	2.20	2.17	2.20	560000
1995-10-18	2.19	2.23	2.19	2.20	2035200
1995-10-19	2.23	2.25	2.19	2.23	3411200
1995-10-20	2.22	2.25	2.20	2.20	2024000
1995-10-23	2.17	2.20	2.16	2.17	2052800
1995-10-24	2.17	2.25	2.17	2.20	3352000
1995-10-25	2.23	2.23	2.20	2.20	1328000
1995-10-26	2.20	2.23	2.09	2.16	3766400
1995-10-27	2.11	2.17	2.11	2.16	1752000
1995-10-30	2.16	2.19	2.14	2.16	798400
1995-10-31	2.17	2.20	2.14	2.18	1520000
1995-11-01	2.16	2.23	2.16	2.23	2105600
1995-11-02	2.23	2.31	2.20	2.28	1924800
1995-11-03	2.31	2.33	2.27	2.29	1096000
1995-11-06	2.31	2.36	2.27	2.35	1729600
1995-11-07	2.34	2.36	2.30	2.34	2417600
1995-11-08	2.31	2.41	2.31	2.38	4748800
1995-11-09	2.41	2.44	2.38	2.43	3152000
1995-11-10	2.41	2.50	2.39	2.42	3843200
1995-11-13	2.44	2.44	2.37	2.38	1172800
1995-11-14	2.36	2.39	2.35	2.35	1329600
1995-11-15	2.38	2.38	2.31	2.31	1035200
1995-11-16	2.36	2.39	2.31	2.37	1268800
1995-11-17	2.39	2.45	2.36	2.42	5902400
1995-11-20	2.44	2.49	2.41	2.45	2465600
1995-11-21	2.45	2.48	2.44	2.46	3171200
1995-11-22	2.48	2.48	2.44	2.44	1283200
1995-11-24	2.44	2.46	2.44	2.45	294400
1995-11-27	2.45	2.47	2.41	2.43	905600
1995-11-28	2.39	2.43	2.39	2.42	2328000
1995-11-29	2.55	2.69	2.55	2.59	11580800
1995-11-30	2.61	2.63	2.55	2.59	16008000
1995-12-01	2.59	2.59	2.52	2.52	7196800
1995-12-04	2.53	2.54	2.48	2.52	6048000
1995-12-05	2.50	2.56	2.50	2.55	4361600
1995-12-06	2.56	2.56	2.50	2.52	3227200
1995-12-07	2.55	2.55	2.44	2.47	2777600
1995-12-08	2.48	2.50	2.47	2.47	4369600
1995-12-11	2.50	2.53	2.47	2.53	2742400
1995-12-12	2.53	2.61	2.52	2.58	4240000
1995-12-13	2.58	2.61	2.58	2.61	2054400
1995-12-14	2.58	2.61	2.56	2.61	4187200
1995-12-15	2.60	2.61	2.55	2.56	3187200
1995-12-18	2.56	2.56	2.47	2.48	2188800
1995-12-19	2.48	2.52	2.45	2.47	3171200
1995-12-20	2.47	2.50	2.46	2.46	1475200
1995-12-21	2.50	2.50	2.41	2.42	2808000
1995-12-22	2.41	2.44	2.39	2.39	2484800
1995-12-26	2.39	2.42	2.39	2.39	2420800
1995-12-27	2.39	2.50	2.39	2.48	4459200
1995-12-28	2.50	2.55	2.45	2.52	1960000
1995-12-29	2.52	2.67	2.52	2.64	6928000
1996-01-02	2.66	2.66	2.62	2.63	1036800
1996-01-03	2.44	2.47	2.23	2.38	23969600
1996-01-04	2.38	2.41	2.20	2.22	12843200
1996-01-05	2.20	2.31	2.16	2.17	9665600
1996-01-08	2.19	2.20	2.16	2.18	1644800
1996-01-09	2.21	2.24	2.11	2.13	3489600
1996-01-10	2.12	2.16	2.11	2.13	3072000
1996-01-11	2.16	2.17	2.13	2.17	3376000
1996-01-12	2.17	2.17	2.06	2.06	2390400
1996-01-15	2.09	2.09	1.80	1.81	17078400
1996-01-16	1.84	1.86	1.81	1.86	8844800
1996-01-17	1.86	1.91	1.83	1.86	11539200
1996-01-18	1.89	1.94	1.86	1.88	12208000
1996-01-19	1.89	1.96	1.88	1.96	7849600
1996-01-22	1.97	2.18	1.94	2.11	9472000
1996-01-23	2.16	2.22	2.11	2.20	8195200
1996-01-24	2.25	2.30	2.23	2.28	5208000
1996-01-25	2.30	2.36	2.23	2.23	5568000
1996-01-26	2.25	2.25	2.14	2.16	3080000
1996-01-29	2.17	2.17	2.14	2.16	5004800
1996-01-30	2.16	2.16	2.12	2.14	2465600
1996-01-31	2.14	2.14	2.08	2.12	3275200
1996-02-01	2.13	2.13	2.09	2.13	1467200
1996-02-02	2.13	2.17	2.11	2.15	2417600
1996-02-05	2.16	2.17	2.13	2.17	1804800
1996-02-06	2.17	2.19	2.13	2.13	2075200
1996-02-07	2.16	2.16	2.06	2.08	2102400
1996-02-08	2.06	2.11	2.05	2.09	2980800
1996-02-09	2.11	2.14	2.08	2.13	1750400
1996-02-12	2.13	2.13	2.09	2.09	2027200
1996-02-13	2.11	2.11	2.08	2.10	3009600
1996-02-14	2.09	2.13	2.08	2.13	3352000
1996-02-15	2.07	2.12	2.07	2.09	2659200
1996-02-16	2.06	2.10	2.06	2.07	3268800
1996-02-20	2.05	2.06	1.99	1.99	2115200
1996-02-21	1.99	2.11	1.99	2.09	3438400
1996-02-22	2.13	2.38	2.08	2.31	10616000
1996-02-23	2.30	2.41	2.27	2.31	7438400
1996-02-26	2.28	2.31	2.22	2.22	4803200
1996-02-27	2.22	2.29	2.22	2.25	3212800
1996-02-28	2.28	2.31	2.25	2.26	2363200
1996-02-29	2.25	2.27	2.20	2.24	2161600
1996-03-01	2.22	2.27	2.19	2.19	1571200
1996-03-04	2.19	2.28	2.19	2.24	1638400
1996-03-05	2.23	2.27	2.20	2.23	1700800
1996-03-06	2.23	2.30	2.23	2.27	1510400
1996-03-07	2.27	2.39	2.27	2.34	2417600
1996-03-08	2.30	2.35	2.23	2.27	3099200
1996-03-11	2.23	2.31	2.23	2.28	985600
1996-03-12	2.27	2.34	2.26	2.33	1292800
1996-03-13	2.38	2.39	2.34	2.36	1971200
1996-03-14	2.34	2.38	2.34	2.38	1982400
1996-03-15	2.38	2.39	2.33	2.33	1620800
1996-03-18	2.33	2.39	2.33	2.39	3587200
1996-03-19	2.37	2.44	2.36	2.36	1950400
1996-03-20	2.41	2.41	2.36	2.38	4142400
1996-03-21	2.41	2.41	2.36	2.37	2547200
1996-03-22	2.39	2.39	2.36	2.36	2600000
1996-03-25	2.36	2.39	2.36	2.38	2612800
1996-03-26	2.36	2.44	2.36	2.41	1758400
1996-03-27	2.41	2.50	2.41	2.48	2324800
1996-03-28	2.48	2.53	2.36	2.43	3174400
1996-03-29	2.42	2.45	2.41	2.41	3032000
1996-04-01	2.41	2.42	2.39	2.39	1977600
1996-04-02	2.39	2.45	2.39	2.43	1174400
1996-04-03	2.43	2.48	2.42	2.45	3926400
1996-04-04	2.45	2.45	2.41	2.44	3385600
1996-04-08	2.34	2.38	2.30	2.32	5150400
1996-04-09	2.32	2.34	2.25	2.28	1886400
1996-04-10	2.29	2.29	2.20	2.20	1486400
1996-04-11	2.20	2.27	2.17	2.27	4611200
1996-04-12	2.22	2.33	2.19	2.30	12459200
1996-04-15	2.28	2.42	2.28	2.30	7124800
1996-04-16	2.31	2.31	2.30	2.30	1184000
1996-04-17	2.30	2.32	2.30	2.30	3118400
1996-04-18	2.30	2.44	2.30	2.38	6001600
1996-04-19	2.38	2.39	2.25	2.25	10257600
1996-04-22	2.19	2.26	2.17	2.20	10979200
1996-04-23	2.14	2.22	2.14	2.20	13726400
1996-04-24	2.19	2.31	2.19	2.28	4568000
1996-04-25	2.28	2.36	2.28	2.31	2657600
1996-04-26	2.31	2.47	2.31	2.45	5332800
1996-04-29	2.44	2.44	2.33	2.38	2390400
1996-04-30	2.38	2.44	2.38	2.39	7129600
1996-05-01	2.42	2.50	2.39	2.45	2606400
1996-05-02	2.45	2.47	2.31	2.34	2574400
1996-05-03	2.32	2.38	2.31	2.34	2494400
1996-05-06	2.36	2.39	2.33	2.35	2324800
1996-05-07	2.34	2.39	2.34	2.36	3449600
1996-05-08	2.39	2.41	2.36	2.41	3299200
1996-05-09	2.38	2.51	2.36	2.50	4891200
1996-05-10	2.52	2.55	2.48	2.48	1736000
1996-05-13	2.48	2.63	2.48	2.62	4256000
1996-05-14	2.59	2.69	2.59	2.66	3513600
1996-05-15	2.63	2.70	2.59	2.69	3244800
1996-05-16	2.66	2.82	2.63	2.78	7580800
1996-05-17	2.82	2.83	2.66	2.80	3628800
1996-05-20	2.77	2.86	2.77	2.83	3024000
1996-05-21	2.81	2.84	2.75	2.77	2172800
1996-05-22	2.76	2.81	2.73	2.78	1137600
1996-05-23	2.81	2.86	2.78	2.83	1656000
1996-05-24	2.86	2.91	2.83	2.85	3124800
1996-05-28	2.84	2.86	2.80	2.83	2723200
1996-05-29	2.83	2.88	2.83	2.84	2254400
1996-05-30	2.84	2.84	2.81	2.84	1208000
1996-05-31	2.81	2.84	2.81	2.81	876800
1996-06-03	2.81	2.94	2.81	2.91	2737600
1996-06-04	2.91	2.92	2.86	2.89	6374400
1996-06-05	2.89	2.89	2.84	2.84	763200
1996-06-06	2.84	2.89	2.81	2.81	1161600
1996-06-07	2.80	2.86	2.75	2.84	1747200
1996-06-10	2.83	2.91	2.83	2.91	1321600
1996-06-11	2.94	2.94	2.80	2.83	5457600
1996-06-12	2.83	2.86	2.83	2.83	2284800
1996-06-13	2.83	2.86	2.78	2.80	904000
1996-06-14	2.81	2.86	2.78	2.82	1297600
1996-06-17	2.81	2.84	2.78	2.80	1572800
1996-06-18	2.78	2.80	2.75	2.75	1310400
1996-06-19	2.75	2.77	2.75	2.77	750400
1996-06-20	2.77	2.77	2.58	2.63	3070400
1996-06-21	2.64	2.69	2.64	2.65	969600
1996-06-24	2.63	2.66	2.61	2.65	2009600
1996-06-25	2.63	2.67	2.63	2.65	1729600
1996-06-26	2.64	2.66	2.56	2.56	2761600
1996-06-27	2.56	2.61	2.55	2.61	2672000
1996-06-28	2.61	2.75	2.58	2.72	4801600
1996-07-01	2.70	2.83	2.70	2.78	2860800
1996-07-02	2.77	2.80	2.72	2.77	1555200
1996-07-03	2.72	2.77	2.69	2.75	1297600
1996-07-05	2.74	2.74	2.67	2.68	481600
1996-07-08	2.66	2.67	2.63	2.63	937600
1996-07-09	2.63	2.81	2.63	2.80	3387200
1996-07-10	2.78	2.86	2.78	2.84	3888000
1996-07-11	2.84	2.85	2.72	2.82	6388800
1996-07-12	2.61	2.72	2.59	2.63	34302400
1996-07-15	2.63	2.63	2.45	2.45	8201600
1996-07-16	2.46	2.53	2.19	2.38	13585600
1996-07-17	2.41	2.45	2.38	2.42	11228800
1996-07-18	2.42	2.56	2.41	2.50	6913600
1996-07-19	2.48	2.59	2.48	2.54	5084800
1996-07-22	2.58	2.58	2.50	2.52	3224000
1996-07-23	2.52	2.55	2.47	2.48	3961600
1996-07-24	2.36	2.50	2.33	2.45	4832000
1996-07-25	2.50	2.52	2.47	2.50	2881600
1996-07-26	2.48	2.55	2.48	2.50	1260800
1996-07-29	2.50	2.63	2.50	2.56	2553600
1996-07-30	2.61	2.65	2.55	2.63	3369600
1996-07-31	2.61	2.69	2.59	2.69	4867200
1996-08-01	2.69	2.81	2.66	2.77	5636800
1996-08-02	2.81	2.83	2.75	2.75	4025600
1996-08-05	2.75	2.78	2.71	2.71	2120000
1996-08-06	2.70	2.80	2.67	2.77	1828800
1996-08-07	2.80	2.80	2.75	2.77	1532800
1996-08-08	2.77	2.80	2.73	2.73	1304000
1996-08-09	2.72	2.75	2.69	2.70	1526400
1996-08-12	2.70	2.72	2.67	2.69	1329600
1996-08-13	2.67	2.69	2.63	2.63	2251200
1996-08-14	2.64	2.69	2.63	2.69	1400000
1996-08-15	2.64	2.75	2.64	2.72	2043200
1996-08-16	2.71	2.79	2.70	2.79	1654400
1996-08-19	2.80	2.83	2.75	2.81	2440000
1996-08-20	2.78	2.81	2.73	2.79	5345600
1996-08-21	2.77	2.80	2.77	2.78	886400
1996-08-22	2.77	2.88	2.77	2.84	2180800
1996-08-23	2.83	2.88	2.83	2.85	1208000
1996-08-26	2.84	2.86	2.83	2.86	732800
1996-08-27	2.86	3.01	2.83	2.98	6465600
1996-08-28	3.00	3.13	2.97	2.98	6206400
1996-08-29	2.97	2.98	2.88	2.92	6624000
1996-08-30	2.91	2.94	2.86	2.92	1320000
1996-09-03	2.91	2.94	2.88	2.88	1404800
1996-09-04	2.92	3.00	2.88	2.98	1611200
1996-09-05	2.95	3.02	2.94	2.97	1222400
1996-09-06	2.97	3.05	2.97	3.02	2531200
1996-09-09	3.02	3.05	3.00	3.00	1841600
1996-09-10	3.00	3.02	2.95	2.97	2323200
1996-09-11	2.97	3.06	2.94	3.05	2817600
1996-09-12	3.04	3.08	2.98	3.02	1059200
1996-09-13	3.03	3.09	3.02	3.09	4024000
1996-09-16	3.08	3.13	3.03	3.08	2281600
1996-09-17	3.03	3.05	2.94	2.97	2382400
1996-09-18	2.93	2.94	2.88	2.90	2817600
1996-09-19	2.89	2.92	2.86	2.86	1870400
1996-09-20	2.91	2.95	2.86	2.94	3246400
1996-09-23	2.91	2.97	2.91	2.95	2038400
1996-09-24	2.94	3.00	2.94	3.00	1148800
1996-09-25	2.98	3.05	2.98	3.03	6203200
1996-09-26	3.02	3.06	2.98	3.02	2694400
1996-09-27	3.03	3.13	3.02	3.09	3968000
1996-09-30	3.08	3.13	3.03	3.09	2996800
1996-10-01	3.11	3.11	3.02	3.05	2020800
1996-10-02	3.03	3.05	3.00	3.00	1244800
1996-10-03	3.02	3.03	2.99	3.00	1195200
1996-10-04	3.02	3.05	2.98	2.98	1771200
1996-10-07	2.97	3.09	2.97	3.06	3756800
1996-10-08	3.06	3.09	3.02	3.04	1156800
1996-10-09	3.05	3.09	3.02	3.05	2782400
1996-10-10	3.00	3.08	3.00	3.05	1326400
1996-10-11	2.84	2.94	2.70	2.72	35651200
1996-10-14	2.73	2.82	2.72	2.81	6755200
1996-10-15	2.84	2.84	2.69	2.70	10168000
1996-10-16	2.68	2.82	2.67	2.80	5286400
1996-10-17	2.81	2.85	2.80	2.85	1256000
1996-10-18	2.80	2.88	2.80	2.86	1246400
1996-10-21	2.86	2.88	2.81	2.81	2448000
1996-10-22	2.83	2.86	2.78	2.85	2196800
1996-10-23	2.85	2.85	2.80	2.81	1033600
1996-10-24	2.83	2.92	2.80	2.90	2462400
1996-10-25	2.88	2.93	2.86	2.90	657600
1996-10-28	2.89	2.91	2.86	2.86	1475200
1996-10-29	2.84	2.88	2.80	2.81	1264000
1996-10-30	2.81	2.84	2.80	2.83	1568000
1996-10-31	2.80	2.93	2.80	2.89	2854400
1996-11-01	2.89	2.91	2.80	2.80	2411200
1996-11-04	2.81	2.81	2.78	2.79	1657600
1996-11-05	2.78	2.80	2.75	2.78	1406400
1996-11-06	2.75	2.88	2.75	2.82	3460800
1996-11-07	2.81	2.82	2.78	2.80	1052800
1996-11-08	2.76	2.80	2.74	2.77	1588800
1996-11-11	2.79	2.84	2.75	2.84	1443200
1996-11-12	2.80	2.85	2.80	2.82	596800
1996-11-13	2.80	2.86	2.80	2.81	1843200
1996-11-14	2.81	2.85	2.80	2.84	537600
1996-11-15	2.81	2.84	2.80	2.80	1224000
1996-11-18	2.80	2.81	2.74	2.74	1683200
1996-11-19	2.74	2.74	2.69	2.70	942400
1996-11-20	2.70	2.72	2.66	2.69	2521600
1996-11-21	2.72	2.72	2.69	2.69	1468800
1996-11-22	2.72	2.72	2.69	2.72	2299200
1996-11-25	2.72	2.75	2.69	2.74	1748800
1996-11-26	2.73	2.75	2.69	2.70	2100800
1996-11-27	2.70	2.70	2.70	2.70	761600
1996-11-29	2.70	2.70	2.69	2.69	387200
1996-12-02	2.70	2.70	2.67	2.68	2920000
1996-12-03	2.67	2.73	2.67	2.72	2155200
1996-12-04	2.70	2.72	2.66	2.66	931200
1996-12-05	2.66	2.73	2.66	2.70	798400
1996-12-06	2.67	2.72	2.65	2.70	1144000
1996-12-09	2.67	2.78	2.67	2.75	2177600
1996-12-10	2.75	2.86	2.75	2.83	4227200
1996-12-11	2.77	2.83	2.73	2.77	3051200
1996-12-12	2.80	2.81	2.75	2.77	736000
1996-12-13	2.77	2.78	2.73	2.75	828800
1996-12-16	2.73	2.81	2.72	2.76	3004800
1996-12-17	2.72	2.77	2.69	2.74	2049600
1996-12-18	2.77	2.77	2.72	2.73	2788800
1996-12-19	2.75	2.75	2.70	2.74	504000
1996-12-20	2.70	2.74	2.70	2.73	1014400
1996-12-23	2.72	2.75	2.70	2.71	264000
1996-12-24	2.70	2.75	2.70	2.70	913600
1996-12-26	2.74	2.78	2.71	2.78	913600
1996-12-27	2.73	2.84	2.73	2.80	5560000
1996-12-30	2.82	2.82	2.77	2.81	1929600
1996-12-31	2.80	2.93	2.78	2.86	5788800
1997-01-02	2.84	2.86	2.78	2.84	3731200
1997-01-03	2.84	2.89	2.83	2.89	3014400
1997-01-06	2.91	3.00	2.90	2.95	4934400
1997-01-07	2.94	3.12	2.92	3.09	6203200
1997-01-08	3.09	3.09	3.02	3.07	4944000
1997-01-09	3.07	3.09	3.04	3.07	2422400
1997-01-10	3.03	3.08	3.00	3.05	2632000
1997-01-13	3.04	3.07	2.95	2.96	2944000
1997-01-14	2.96	3.05	2.95	3.04	3876800
1997-01-15	3.02	3.04	2.98	3.00	800000
1997-01-16	3.00	3.03	2.97	2.99	865600
1997-01-17	2.97	2.98	2.94	2.94	1707200
1997-01-20	2.94	2.98	2.94	2.95	1784000
1997-01-21	2.95	2.95	2.90	2.92	1092800
1997-01-22	2.93	2.93	2.84	2.88	8316800
1997-01-23	2.84	2.88	2.84	2.84	2534400
1997-01-24	2.63	2.73	2.38	2.41	30600000
1997-01-27	2.41	2.48	2.31	2.34	11072000
1997-01-28	2.38	2.41	2.32	2.33	5545600
1997-01-29	2.32	2.36	2.26	2.27	7396800
1997-01-30	2.31	2.31	2.17	2.26	7148800
1997-01-31	2.28	2.47	2.25	2.36	10304000
1997-02-03	2.37	2.41	2.34	2.36	3483200
1997-02-04	2.36	2.48	2.36	2.45	2656000
1997-02-05	2.48	2.50	2.36	2.38	5769600
1997-02-06	2.38	2.39	2.33	2.35	2611200
1997-02-07	2.34	2.36	2.31	2.32	5448000
1997-02-10	2.32	2.34	2.26	2.26	4344000
1997-02-11	2.28	2.30	2.16	2.22	5832000
1997-02-12	2.22	2.29	2.22	2.27	8212800
1997-02-13	2.28	2.41	2.26	2.37	4108800
1997-02-14	2.40	2.44	2.34	2.41	2000000
1997-02-18	2.41	2.41	2.36	2.38	1441600
1997-02-19	2.38	2.44	2.35	2.39	2648000
1997-02-20	2.38	2.38	2.32	2.32	2744000
1997-02-21	2.34	2.38	2.30	2.30	2211200
1997-02-24	2.31	2.31	2.27	2.27	2995200
1997-02-25	2.27	2.31	2.25	2.28	1593600
1997-02-26	2.28	2.38	2.28	2.30	4660800
1997-02-27	2.29	2.32	2.27	2.31	1363200
1997-02-28	2.32	2.32	2.25	2.27	5216000
1997-03-03	2.25	2.30	2.20	2.26	3294400
1997-03-04	2.27	2.28	2.25	2.28	1030400
1997-03-05	2.28	2.31	2.25	2.31	1886400
1997-03-06	2.31	2.41	2.29	2.37	3350400
1997-03-07	2.39	2.39	2.33	2.38	2382400
1997-03-10	2.35	2.38	2.34	2.38	2920000
1997-03-11	2.38	2.39	2.35	2.37	2435200
1997-03-12	2.38	2.39	2.34	2.34	1384000
1997-03-13	2.33	2.34	2.20	2.20	2444800
1997-03-14	2.22	2.22	2.19	2.21	2675200
1997-03-17	2.21	2.22	2.11	2.18	3555200
1997-03-18	2.19	2.19	1.98	2.07	16113600
1997-03-19	2.09	2.22	2.06	2.21	8193600
1997-03-20	2.22	2.22	2.13	2.17	7860800
1997-03-21	2.20	2.23	2.20	2.22	4609600
1997-03-24	2.22	2.28	2.20	2.24	3288000
1997-03-25	2.24	2.28	2.24	2.25	1043200
1997-03-26	2.24	2.30	2.24	2.27	12563200
1997-03-27	2.24	2.30	2.23	2.23	3452800
1997-03-31	2.23	2.26	2.19	2.19	8913600
1997-04-01	2.20	2.22	2.19	2.20	6520000
1997-04-02	2.21	2.23	2.17	2.20	3459200
1997-04-03	2.17	2.19	2.15	2.17	2472000
1997-04-04	2.17	2.18	2.14	2.15	1867200
1997-04-07	2.17	2.18	2.13	2.15	1209600
1997-04-08	2.13	2.15	2.05	2.11	3131200
1997-04-09	2.09	2.12	2.06	2.08	3019200
1997-04-10	2.08	2.09	2.00	2.02	3688000
1997-04-11	1.94	2.24	1.92	2.19	15795200
1997-04-14	2.18	2.47	2.18	2.46	10721600
1997-04-15	2.45	2.50	2.31	2.35	6036800
1997-04-16	2.34	2.44	2.27	2.42	4507200
1997-04-17	2.41	2.57	2.41	2.46	6241600
1997-04-18	2.47	2.47	2.41	2.41	1499200
1997-04-21	2.38	2.44	2.37	2.39	2625600
1997-04-22	2.38	2.48	2.36	2.44	3388800
1997-04-23	2.45	2.47	2.38	2.40	1603200
1997-04-24	2.41	2.45	2.39	2.44	1272000
1997-04-25	2.42	2.44	2.41	2.42	1646400
1997-04-28	2.42	2.43	2.40	2.42	1491200
1997-04-29	2.44	2.48	2.42	2.44	3273600
1997-04-30	2.45	2.49	2.41	2.44	2198400
1997-05-01	2.41	2.44	2.38	2.39	5651200
1997-05-02	2.38	2.60	2.38	2.59	4865600
1997-05-05	2.59	2.85	2.58	2.78	11476800
1997-05-06	2.75	2.79	2.70	2.70	3217600
1997-05-07	2.67	2.71	2.63	2.63	2289600
1997-05-08	2.63	2.81	2.63	2.72	4483200
1997-05-09	2.73	2.77	2.68	2.70	1644800
1997-05-12	2.69	2.76	2.67	2.75	3272000
1997-05-13	2.76	2.76	2.70	2.73	1227200
1997-05-14	2.73	2.80	2.73	2.78	1768000
1997-05-15	2.77	2.81	2.75	2.81	1288000
1997-05-16	2.80	2.90	2.78	2.88	4499200
1997-05-19	2.86	2.94	2.86	2.89	2737600
1997-05-20	2.89	3.03	2.89	3.00	4696000
1997-05-21	3.02	3.05	2.94	2.98	4926400
1997-05-22	2.97	2.97	2.88	2.91	3796800
1997-05-23	2.90	3.02	2.90	2.98	3016000
1997-05-27	2.98	2.99	2.93	2.98	4238400
1997-05-28	2.98	2.98	2.96	2.96	3214400
1997-05-29	2.96	2.97	2.91	2.91	614400
1997-05-30	2.89	2.96	2.88	2.92	955200
1997-06-02	2.92	2.95	2.91	2.95	793600
1997-06-03	2.93	2.98	2.91	2.96	1104000
1997-06-04	2.95	3.04	2.95	3.04	3240000
1997-06-05	3.03	3.06	3.03	3.05	1128000
1997-06-06	3.02	3.07	3.02	3.05	2169600
1997-06-09	3.02	3.06	3.02	3.04	939200
1997-06-10	3.02	3.06	3.02	3.04	1686400
1997-06-11	3.03	3.08	3.03	3.08	2054400
1997-06-12	3.06	3.29	3.06	3.25	8318400
1997-06-13	3.25	3.31	3.23	3.28	9244800
1997-06-16	3.28	3.30	3.17	3.23	5662400
1997-06-17	3.20	3.31	3.19	3.26	4774400
1997-06-18	3.25	3.30	3.14	3.19	3782400
1997-06-19	3.15	3.16	3.09	3.16	3656000
1997-06-20	3.20	3.20	3.13	3.15	3240000
1997-06-23	3.13	3.16	3.03	3.05	1678400
1997-06-24	3.06	3.06	2.93	3.06	5212800
1997-06-25	3.02	3.18	3.02	3.15	4881600
1997-06-26	3.14	3.22	3.14	3.20	8582400
1997-06-27	3.20	3.24	3.18	3.22	1900800
1997-06-30	3.22	3.22	3.05	3.06	5166400
1997-07-01	3.06	3.18	3.06	3.16	3033600
1997-07-02	3.16	3.35	3.14	3.28	7947200
1997-07-03	3.25	3.31	3.23	3.28	2779200
1997-07-07	3.27	3.30	3.20	3.25	2398400
1997-07-08	3.23	3.33	3.21	3.25	2176000
1997-07-09	3.27	3.27	3.16	3.20	3496000
1997-07-10	3.20	3.25	3.16	3.23	2137600
1997-07-11	3.19	3.43	3.17	3.41	7403200
1997-07-14	3.44	3.44	3.31	3.41	4744000
1997-07-15	3.38	3.43	3.37	3.43	2179200
1997-07-16	3.39	3.44	3.38	3.44	3347200
1997-07-17	3.41	3.45	3.41	3.43	1684800
1997-07-18	3.41	3.44	3.38	3.43	1435200
1997-07-21	3.39	3.43	3.39	3.41	931200
1997-07-22	3.39	3.44	3.38	3.43	1065600
1997-07-23	3.41	3.44	3.41	3.43	494400
1997-07-24	3.41	3.42	3.33	3.36	1315200
1997-07-25	3.36	3.36	3.33	3.35	1080000
1997-07-28	3.33	3.43	3.29	3.34	3668800
1997-07-29	3.34	3.38	3.27	3.29	3531200
1997-07-30	3.30	3.43	3.27	3.43	5228800
1997-07-31	3.40	3.59	3.38	3.50	4124800
1997-08-01	3.49	3.53	3.46	3.50	3094400
1997-08-04	3.48	3.55	3.48	3.50	3110400
1997-08-05	3.50	3.51	3.48	3.49	2750400
1997-08-06	3.50	3.66	3.49	3.57	2249600
1997-08-07	3.61	3.69	3.59	3.65	3980800
1997-08-08	3.61	3.75	3.56	3.65	8091200
1997-08-11	3.69	3.71	3.65	3.70	2771200
1997-08-12	3.72	3.78	3.69	3.72	4694400
1997-08-13	3.72	3.75	3.67	3.69	3640000
1997-08-14	3.68	3.71	3.67	3.69	2009600
1997-08-15	3.67	3.77	3.63	3.64	3198400
1997-08-18	3.63	3.64	3.52	3.57	3478400
1997-08-19	3.58	3.59	3.57	3.59	2444800
1997-08-20	3.59	3.64	3.57	3.63	3694400
1997-08-21	3.62	3.68	3.62	3.66	3297600
1997-08-22	3.63	3.66	3.54	3.57	1078400
1997-08-25	3.56	3.59	3.55	3.57	2230400
1997-08-26	3.59	3.65	3.56	3.63	2016000
1997-08-27	3.62	3.64	3.60	3.64	1345600
1997-08-28	3.61	3.63	3.56	3.63	1654400
1997-08-29	3.59	3.62	3.46	3.60	3036800
1997-09-02	3.59	3.66	3.59	3.66	1478400
1997-09-03	3.65	3.66	3.63	3.65	3174400
1997-09-04	3.65	3.68	3.62	3.64	4241600
1997-09-05	3.61	3.65	3.36	3.41	6915200
1997-09-08	3.41	3.58	3.37	3.58	7931200
1997-09-09	3.59	3.59	3.48	3.52	1024000
1997-09-10	3.50	3.50	3.41	3.47	2166400
1997-09-11	3.44	3.61	3.44	3.49	4681600
1997-09-12	3.48	3.50	3.45	3.46	1747200
1997-09-15	3.45	3.50	3.38	3.40	1408000
1997-09-16	3.43	3.43	3.31	3.38	1596800
1997-09-17	3.38	3.39	3.30	3.39	1953600
1997-09-18	3.37	3.50	3.37	3.47	2614400
1997-09-19	3.47	3.48	3.45	3.45	2254400
1997-09-22	3.46	3.49	3.39	3.40	2313600
1997-09-23	3.40	3.41	3.34	3.38	1537600
1997-09-24	3.39	3.42	3.32	3.33	1769600
1997-09-25	3.36	3.36	3.28	3.29	2251200
1997-09-26	3.29	3.33	3.16	3.30	3988800
1997-09-29	3.19	3.40	3.19	3.34	4736000
1997-09-30	3.34	3.38	3.25	3.33	1988800
1997-10-01	3.34	3.50	3.29	3.47	3512000
1997-10-02	3.41	3.45	3.38	3.39	1044800
1997-10-03	3.44	3.47	3.32	3.38	3227200
1997-10-06	3.40	3.44	3.40	3.42	761600
1997-10-07	3.41	3.41	3.31	3.33	1907200
1997-10-08	3.38	3.38	3.33	3.35	3572800
1997-10-09	3.36	3.43	3.35	3.42	2161600
1997-10-10	3.26	3.30	3.25	3.28	8596800
1997-10-13	3.31	3.38	3.26	3.34	2891200
1997-10-14	3.32	3.34	3.30	3.30	1121600
1997-10-15	3.31	3.32	3.19	3.23	2292800
1997-10-16	3.26	3.27	3.11	3.14	3921600
1997-10-17	3.13	3.31	3.09	3.31	8668800
1997-10-20	3.30	3.32	3.25	3.25	2852800
1997-10-21	3.24	3.29	3.23	3.23	1968000
1997-10-22	3.25	3.27	3.23	3.26	692800
1997-10-23	3.13	3.24	3.09	3.21	1833600
1997-10-24	3.28	3.28	3.16	3.20	2316800
1997-10-27	3.19	3.20	3.00	3.03	3953600
1997-10-28	2.97	3.14	2.88	3.08	5843200
1997-10-29	3.14	3.18	3.09	3.11	4672000
1997-10-30	3.04	3.09	3.00	3.01	6904000
1997-10-31	3.06	3.09	3.02	3.06	1246400
1997-11-03	3.09	3.22	3.06	3.17	1211200
1997-11-04	3.16	3.19	3.11	3.18	1390400
1997-11-05	3.16	3.33	3.16	3.29	1980800
1997-11-06	3.29	3.38	3.27	3.32	2892800
1997-11-07	3.23	3.34	3.22	3.23	2209600
1997-11-10	3.25	3.27	3.20	3.23	776000
1997-11-11	3.22	3.25	3.21	3.24	1121600
1997-11-12	3.19	3.27	3.19	3.20	1009600
1997-11-13	3.22	3.23	3.16	3.20	1756800
1997-11-14	3.19	3.23	3.18	3.19	2281600
1997-11-17	3.19	3.41	3.19	3.38	3145600
1997-11-18	3.38	3.38	3.28	3.34	843200
1997-11-19	3.33	3.34	3.25	3.28	584000
1997-11-20	3.32	3.39	3.27	3.39	2822400
1997-11-21	3.41	3.42	3.32	3.36	3380800
1997-11-24	3.38	3.38	3.33	3.36	883200
1997-11-25	3.34	3.36	3.31	3.36	1939200
1997-11-26	3.33	3.36	3.27	3.34	2120000
1997-11-28	3.30	3.34	3.26	3.31	518400
1997-12-01	3.31	3.38	3.31	3.35	945600
1997-12-02	3.38	3.38	3.23	3.27	1382400
1997-12-03	3.27	3.30	3.24	3.28	1283200
1997-12-04	3.27	3.30	3.25	3.27	712000
1997-12-05	3.27	3.28	3.23	3.28	1657600
1997-12-08	3.25	3.30	3.23	3.28	6027200
1997-12-09	3.25	3.28	3.14	3.14	3908800
1997-12-10	2.50	2.57	2.41	2.56	46736000
1997-12-11	2.56	2.56	2.47	2.51	11624000
1997-12-12	2.53	2.55	2.47	2.49	5782400
1997-12-15	2.52	2.52	2.42	2.43	4865600
1997-12-16	2.43	2.50	2.43	2.50	3411200
1997-12-17	2.50	2.51	2.45	2.46	2315200
1997-12-18	2.47	2.47	2.40	2.42	4024000
1997-12-19	2.40	2.46	2.25	2.40	7318400
1997-12-22	2.45	2.45	2.36	2.39	2518400
1997-12-23	2.39	2.43	2.35	2.36	2200000
1997-12-24	2.41	2.41	2.36	2.37	2006400
1997-12-26	2.34	2.38	2.34	2.38	822400
1997-12-29	2.39	2.45	2.38	2.39	2094400
1997-12-30	2.39	2.46	2.38	2.43	2792000
1997-12-31	2.45	2.47	2.31	2.39	4150400
1998-01-02	2.45	2.56	2.40	2.55	4305600
1998-01-05	2.53	2.70	2.53	2.67	5416000
1998-01-06	2.66	2.67	2.54	2.56	3097600
1998-01-07	2.55	2.55	2.47	2.50	2528000
1998-01-08	2.52	2.52	2.41	2.44	5524800
1998-01-09	2.43	2.43	2.18	2.18	9952000
1998-01-12	2.20	2.31	2.14	2.25	10022400
1998-01-13	2.25	2.34	2.24	2.31	7048000
1998-01-14	2.34	2.34	2.30	2.32	3476800
1998-01-15	2.34	2.39	2.30	2.39	5926400
1998-01-16	2.36	2.48	2.36	2.41	8384000
1998-01-20	2.48	2.62	2.44	2.58	5152000
1998-01-21	2.57	2.66	2.55	2.59	4052800
1998-01-22	2.53	2.59	2.53	2.58	2169600
1998-01-23	2.62	2.66	2.58	2.64	4289600
1998-01-26	2.66	2.70	2.58	2.58	3830400
1998-01-27	2.60	2.70	2.56	2.68	6406400
1998-01-28	2.64	2.79	2.64	2.77	5305600
1998-01-29	2.77	2.82	2.77	2.82	2108800
1998-01-30	2.78	2.80	2.75	2.75	2356800
1998-02-02	2.75	2.75	2.69	2.70	2841600
1998-02-03	2.70	2.74	2.69	2.74	4064000
1998-02-04	2.75	2.80	2.72	2.78	4456000
1998-02-05	2.80	2.82	2.78	2.79	4083200
1998-02-06	2.82	2.88	2.79	2.85	3187200
1998-02-09	2.89	2.97	2.85	2.91	4289600
1998-02-10	2.92	2.95	2.89	2.93	1256000
1998-02-11	2.94	2.98	2.91	2.98	1736000
1998-02-12	2.98	3.02	2.94	2.99	2046400
1998-02-13	2.99	3.05	2.91	2.92	3521600
1998-02-17	2.95	2.95	2.81	2.85	2662400
1998-02-18	2.82	2.91	2.82	2.85	1683200
1998-02-19	2.85	2.95	2.83	2.89	4488000
1998-02-20	2.89	2.91	2.88	2.88	1664000
1998-02-23	2.88	2.98	2.88	2.95	3209600
1998-02-24	2.97	2.98	2.91	2.92	1884800
1998-02-25	2.94	2.95	2.89	2.92	2198400
1998-02-26	2.93	2.93	2.73	2.74	8019200
1998-02-27	2.77	2.78	2.73	2.74	5558400
1998-03-02	2.76	2.76	2.72	2.74	5320000
1998-03-03	2.77	2.77	2.71	2.71	4182400
1998-03-04	2.73	2.73	2.65	2.70	1800000
1998-03-05	2.64	2.72	2.64	2.68	1908800
1998-03-06	2.72	2.72	2.68	2.72	2993600
1998-03-09	2.72	2.74	2.68	2.72	1595200
1998-03-10	2.71	2.79	2.71	2.78	5888000
1998-03-11	2.80	2.91	2.77	2.89	6137600
1998-03-12	2.91	2.91	2.85	2.86	2758400
1998-03-13	2.87	2.94	2.84	2.94	5672000
1998-03-16	2.95	2.95	2.88	2.92	1721600
1998-03-17	2.93	2.95	2.89	2.89	1745600
1998-03-18	2.91	2.91	2.87	2.89	4190400
1998-03-19	2.86	2.86	2.80	2.81	2920000
1998-03-20	2.83	2.83	2.74	2.75	2371200
1998-03-23	2.76	2.77	2.73	2.75	1832000
1998-03-24	2.77	2.81	2.73	2.77	3064000
1998-03-25	2.81	2.88	2.78	2.83	3284800
1998-03-26	2.82	2.89	2.79	2.87	2409600
1998-03-27	2.86	2.88	2.73	2.75	6027200
1998-03-30	2.75	2.77	2.60	2.62	6360000
1998-03-31	2.66	2.80	2.63	2.71	5683200
1998-04-01	2.74	2.74	2.59	2.65	5171200
1998-04-02	2.65	2.68	2.64	2.65	2500800
1998-04-03	2.65	2.65	2.59	2.61	4963200
1998-04-06	2.60	2.61	2.55	2.55	6508800
1998-04-07	2.56	2.64	2.54	2.55	6636800
1998-04-08	2.55	2.55	2.48	2.53	16108800
1998-04-09	2.53	2.59	2.51	2.55	10884800
1998-04-13	2.75	2.95	2.70	2.89	33840000
1998-04-14	2.88	3.16	2.88	3.14	18048000
1998-04-15	3.13	3.42	3.12	3.41	14297600
1998-04-16	3.38	3.41	3.29	3.36	12412800
1998-04-17	3.32	3.45	3.32	3.43	5816000
1998-04-20	3.40	3.48	3.34	3.43	5702400
1998-04-21	3.40	3.43	3.38	3.43	2347200
1998-04-22	3.41	3.41	3.23	3.28	9864000
1998-04-23	3.23	3.35	3.19	3.28	3128000
1998-04-24	3.27	3.36	3.25	3.31	1814400
1998-04-27	3.22	3.34	3.19	3.30	4400000
1998-04-28	3.32	3.34	3.27	3.33	2841600
1998-04-29	3.32	3.43	3.30	3.39	3411200
1998-04-30	3.40	3.54	3.39	3.50	5265600
1998-05-01	3.50	3.55	3.46	3.48	2168000
1998-05-04	3.48	3.52	3.31	3.32	6022400
1998-05-05	3.31	3.44	3.22	3.37	5401600
1998-05-06	3.35	3.38	3.34	3.34	1644800
1998-05-07	3.32	3.35	3.24	3.26	1566400
1998-05-08	3.28	3.34	3.25	3.32	1459200
1998-05-11	3.33	3.33	3.20	3.21	1396800
1998-05-12	3.19	3.24	3.19	3.22	1244800
1998-05-13	3.21	3.28	3.21	3.24	1817600
1998-05-14	3.22	3.35	3.22	3.28	2043200
1998-05-15	3.28	3.30	3.21	3.21	1136000
1998-05-18	3.20	3.22	3.13	3.15	2292800
1998-05-19	3.19	3.19	3.03	3.11	12244800
1998-05-20	3.13	3.16	3.09	3.13	26158400
1998-05-21	3.15	3.15	3.10	3.13	15337600
1998-05-22	3.13	3.16	3.13	3.13	5414400
1998-05-26	3.13	3.14	3.05	3.05	10497600
1998-05-27	3.05	3.08	3.04	3.06	2916800
1998-05-28	3.08	3.13	3.06	3.11	2268800
1998-05-29	3.09	3.11	3.09	3.09	1793600
1998-06-01	3.10	3.10	3.02	3.05	3096000
1998-06-02	3.06	3.08	3.04	3.04	1542400
1998-06-03	3.03	3.05	2.99	2.99	1790400
1998-06-04	2.99	3.05	2.99	3.04	1449600
1998-06-05	3.02	3.08	3.02	3.08	779200
1998-06-08	3.06	3.16	3.06	3.14	1729600
1998-06-09	3.13	3.14	3.13	3.13	1320000
1998-06-10	3.13	3.14	3.09	3.09	803200
1998-06-11	3.09	3.10	3.02	3.05	2499200
1998-06-12	3.06	3.12	3.02	3.05	7179200
1998-06-15	3.02	3.05	2.91	2.94	2364800
1998-06-16	2.97	2.99	2.91	2.95	3731200
1998-06-17	2.96	3.02	2.96	3.00	4651200
1998-06-18	2.98	2.99	2.91	2.91	8019200
1998-06-19	2.92	2.93	2.88	2.88	7723200
1998-06-22	2.86	2.91	2.83	2.88	2795200
1998-06-23	2.84	2.89	2.83	2.84	5169600
1998-06-24	2.84	3.01	2.84	2.98	11812800
1998-06-25	3.01	3.02	2.94	2.98	4595200
1998-06-26	2.98	2.99	2.95	2.97	3820800
1998-06-29	2.94	2.97	2.92	2.95	6012800
1998-06-30	2.94	2.96	2.88	2.90	6019200
1998-07-01	2.90	3.02	2.90	3.00	10912000
1998-07-02	3.01	3.02	2.97	3.00	3864000
1998-07-06	2.97	2.98	2.91	2.97	2169600
1998-07-07	2.97	3.02	2.96	2.98	4241600
1998-07-08	2.97	3.15	2.97	3.12	6296000
1998-07-09	3.14	3.20	3.13	3.20	6236800
1998-07-10	2.86	2.94	2.73	2.73	37696000
1998-07-13	2.73	2.86	2.73	2.80	12667200
1998-07-14	2.81	2.83	2.80	2.80	3798400
1998-07-15	2.81	2.84	2.72	2.81	9756800
1998-07-16	2.82	2.82	2.78	2.81	4107200
1998-07-17	2.82	2.84	2.80	2.82	4548800
1998-07-20	2.80	2.85	2.80	2.82	2564800
1998-07-21	2.83	2.83	2.80	2.82	3232000
1998-07-22	2.82	2.82	2.73	2.77	4483200
1998-07-23	2.79	2.79	2.63	2.66	2488000
1998-07-24	2.69	2.72	2.65	2.69	3993600
1998-07-27	2.70	2.70	2.58	2.63	3080000
1998-07-28	2.59	2.68	2.58	2.66	3723200
1998-07-29	2.68	2.78	2.67	2.72	6568000
1998-07-30	2.73	2.78	2.70	2.78	4625600
1998-07-31	2.79	2.79	2.73	2.73	5206400
1998-08-03	2.77	2.77	2.56	2.58	6459200
1998-08-04	2.59	2.64	2.45	2.50	10556800
1998-08-05	2.49	2.54	2.47	2.48	19297600
1998-08-06	2.50	2.55	2.48	2.53	8414400
1998-08-07	2.58	2.60	2.53	2.56	2633600
1998-08-10	2.59	2.62	2.51	2.52	4305600
1998-08-11	2.47	2.51	2.47	2.50	8174400
1998-08-12	2.55	2.55	2.50	2.52	1595200
1998-08-13	2.55	2.55	2.48	2.51	4438400
1998-08-14	2.53	2.55	2.41	2.43	6009600
1998-08-17	2.45	2.45	2.41	2.41	3385600
1998-08-18	2.44	2.56	2.41	2.51	4272000
1998-08-19	2.55	2.56	2.46	2.49	4369600
1998-08-20	2.48	2.51	2.37	2.37	4680000
1998-08-21	2.25	2.31	2.10	2.26	19163200
1998-08-24	2.29	2.31	2.25	2.26	6484800
1998-08-25	2.29	2.29	2.23	2.25	5636800
1998-08-26	2.25	2.25	2.08	2.09	10910400
1998-08-27	2.03	2.08	2.02	2.05	5654400
1998-08-28	2.03	2.09	1.92	1.94	3036800
1998-08-31	1.98	1.98	1.81	1.82	11480000
1998-09-01	1.84	2.02	1.82	1.98	12539200
1998-09-02	1.99	1.99	1.90	1.91	8673600
1998-09-03	1.88	1.91	1.84	1.87	4947200
1998-09-04	1.84	1.88	1.75	1.80	3694400
1998-09-08	1.89	2.03	1.88	1.91	6651200
1998-09-09	1.97	2.00	1.73	1.73	6268800
1998-09-10	1.66	1.79	1.59	1.70	10876800
1998-09-11	1.70	1.84	1.70	1.81	4676800
1998-09-14	1.83	1.86	1.80	1.82	3222400
1998-09-15	1.83	1.91	1.78	1.84	2524800
1998-09-16	1.85	1.85	1.80	1.83	6633600
1998-09-17	1.75	1.84	1.75	1.83	5710400
1998-09-18	1.88	1.88	1.80	1.81	2035200
1998-09-21	1.81	1.81	1.69	1.70	5374400
1998-09-22	1.73	1.78	1.72	1.75	5745600
1998-09-23	1.78	1.83	1.75	1.83	9307200
1998-09-24	1.84	1.84	1.72	1.74	6555200
1998-09-25	1.72	1.73	1.61	1.63	11384000
1998-09-28	1.66	1.70	1.59	1.64	5574400
1998-09-29	1.63	1.64	1.59	1.60	11776000
1998-09-30	1.62	1.62	1.50	1.56	5214400
1998-10-01	1.52	1.53	1.47	1.50	12745600
1998-10-02	1.53	1.53	1.47	1.47	4353600
1998-10-05	1.48	1.50	1.41	1.45	6878400
1998-10-06	1.50	1.54	1.46	1.52	6451200
1998-10-07	1.53	1.53	1.28	1.36	9180800
1998-10-08	1.30	1.39	1.29	1.37	8020800
1998-10-09	1.43	1.57	1.41	1.56	21124800
1998-10-12	1.66	1.66	1.61	1.62	6616000
1998-10-13	1.65	1.69	1.58	1.63	4955200
1998-10-14	1.66	1.83	1.60	1.80	9056000
1998-10-15	1.79	1.97	1.79	1.95	13492800
1998-10-16	2.00	2.00	1.88	1.88	9924800
1998-10-19	1.88	1.89	1.86	1.88	4136000
1998-10-20	1.89	2.03	1.88	1.96	8923200
1998-10-21	1.97	2.00	1.94	1.98	3926400
1998-10-22	2.02	2.05	1.98	2.04	4865600
1998-10-23	2.00	2.09	2.00	2.07	4532800
1998-10-26	2.06	2.17	2.05	2.15	8203200
1998-10-27	2.17	2.31	2.08	2.08	15772800
1998-10-28	2.07	2.10	2.03	2.10	5472000
1998-10-29	2.08	2.19	2.08	2.13	5395200
1998-10-30	2.13	2.27	2.12	2.26	8532800
1998-11-02	2.27	2.27	2.20	2.26	5534400
1998-11-03	2.23	2.25	2.09	2.14	4483200
1998-11-04	2.16	2.31	2.16	2.30	6500800
1998-11-05	2.31	2.39	2.25	2.35	5763200
1998-11-06	2.33	2.49	2.33	2.45	4433600
1998-11-09	2.47	2.47	2.38	2.44	4184000
1998-11-10	2.45	2.46	2.38	2.45	4145600
1998-11-11	2.44	2.49	2.44	2.46	1897600
1998-11-12	2.44	2.50	2.42	2.50	6099200
1998-11-13	2.50	2.57	2.48	2.53	2507200
1998-11-16	2.53	2.65	2.53	2.61	3372800
1998-11-17	2.58	2.69	2.55	2.66	3604800
1998-11-18	2.68	2.68	2.56	2.65	3856000
1998-11-19	2.65	2.65	2.56	2.61	1763200
1998-11-20	2.58	2.63	2.58	2.59	1572800
1998-11-23	2.59	2.64	2.59	2.63	1984000
1998-11-24	2.63	2.70	2.59	2.69	4558400
1998-11-25	2.67	2.71	2.66	2.71	2308800
1998-11-27	2.69	2.71	2.69	2.71	688000
1998-11-30	2.70	2.72	2.56	2.58	3838400
1998-12-01	2.55	2.57	2.43	2.55	4635200
1998-12-02	2.53	2.53	2.43	2.44	3272000
1998-12-03	2.44	2.46	2.39	2.39	2737600
1998-12-04	2.39	2.42	2.29	2.34	2686400
1998-12-07	2.33	2.42	2.33	2.41	2915200
1998-12-08	2.41	2.50	2.37	2.37	4518400
1998-12-09	2.38	2.41	2.37	2.41	2736000
1998-12-10	2.37	2.46	2.37	2.41	3283200
1998-12-11	2.40	2.48	2.37	2.43	3675200
1998-12-14	2.39	2.49	2.39	2.46	3990400
1998-12-15	2.44	2.48	2.38	2.41	3932800
1998-12-16	2.39	2.47	2.39	2.46	3956800
1998-12-17	2.45	2.51	2.43	2.51	2779200
1998-12-18	2.48	2.63	2.45	2.63	4761600
1998-12-21	2.63	2.78	2.62	2.76	10424000
1998-12-22	2.72	2.76	2.64	2.66	5219200
1998-12-23	2.65	2.80	2.63	2.79	5625600
1998-12-24	2.79	2.83	2.76	2.82	1996800
1998-12-28	2.78	2.80	2.72	2.74	2470400
1998-12-29	2.73	2.78	2.70	2.76	3563200
1998-12-30	2.78	2.88	2.70	2.86	4684800
1998-12-31	2.86	2.90	2.74	2.75	5374400
1999-01-04	2.84	2.84	2.71	2.83	3270400
1999-01-05	2.78	2.83	2.75	2.79	1772800
1999-01-06	2.78	2.80	2.69	2.70	3926400
1999-01-07	2.70	2.70	2.61	2.70	3652800
1999-01-08	2.70	2.70	2.61	2.65	5675200
1999-01-11	2.65	2.66	2.62	2.63	4358400
1999-01-12	2.63	2.67	2.63	2.67	1633600
1999-01-13	2.52	2.64	2.48	2.55	4811200
1999-01-14	2.57	2.59	2.52	2.57	1736000
1999-01-15	2.55	2.65	2.54	2.64	1395200
1999-01-19	2.66	2.69	2.60	2.69	2256000
1999-01-20	2.66	2.69	2.62	2.62	2305600
1999-01-21	2.66	2.66	2.59	2.61	2425600
1999-01-22	2.58	2.78	2.55	2.75	7209600
1999-01-25	2.75	2.75	2.57	2.63	10656000
1999-01-26	2.61	2.63	2.45	2.51	9964800
1999-01-27	2.50	2.52	2.40	2.45	3172800
1999-01-28	2.47	2.50	2.39	2.44	3587200
1999-01-29	2.43	2.45	2.39	2.41	4939200
1999-02-01	2.39	2.45	2.35	2.45	2532800
1999-02-02	2.42	2.50	2.42	2.46	3812800
1999-02-03	2.46	2.53	2.46	2.51	3884800
1999-02-04	2.49	2.52	2.49	2.49	2291200
1999-02-05	2.50	2.50	2.44	2.44	3820800
1999-02-08	2.44	2.45	2.36	2.40	2334400
1999-02-09	2.39	2.43	2.31	2.31	3827200
1999-02-10	2.31	2.37	2.28	2.34	2713600
1999-02-11	2.31	2.39	2.30	2.38	4222400
1999-02-12	2.37	2.40	2.34	2.36	3244800
1999-02-16	2.35	2.36	2.29	2.30	4980800
1999-02-17	2.23	2.29	2.19	2.20	5881600
1999-02-18	2.18	2.31	2.17	2.29	4382400
1999-02-19	2.27	2.35	2.25	2.30	2300800
1999-02-22	2.28	2.36	2.28	2.35	2560000
1999-02-23	2.36	2.47	2.34	2.45	3854400
1999-02-24	2.44	2.47	2.41	2.43	2934400
1999-02-25	2.42	2.43	2.37	2.39	2536000
1999-02-26	2.38	2.39	2.34	2.38	2094400
1999-03-01	2.31	2.49	2.28	2.45	2486400
1999-03-02	2.44	2.46	2.42	2.42	1644800
1999-03-03	2.42	2.44	2.32	2.32	1934400
1999-03-04	2.33	2.40	2.28	2.34	2078400
1999-03-05	2.35	2.41	2.34	2.37	1516800
1999-03-08	2.34	2.38	2.31	2.33	2323200
1999-03-09	2.34	2.34	2.26	2.26	3380800
1999-03-10	2.26	2.30	2.25	2.30	1241600
1999-03-11	2.30	2.34	2.25	2.34	2697600
1999-03-12	2.30	2.46	2.25	2.40	8606400
1999-03-15	2.39	2.47	2.39	2.40	4203200
1999-03-16	2.40	2.42	2.30	2.34	1713600
1999-03-17	2.36	2.36	2.28	2.30	1158400
1999-03-18	2.29	2.38	2.28	2.32	1486400
1999-03-19	2.35	2.37	2.30	2.30	2118400
1999-03-22	2.30	2.34	2.21	2.27	2115200
1999-03-23	2.22	2.22	2.15	2.16	4468800
1999-03-24	2.17	2.17	2.10	2.14	2436800
1999-03-25	2.17	2.23	2.14	2.23	3513600
1999-03-26	2.23	2.25	2.20	2.22	1835200
1999-03-29	2.25	2.25	2.19	2.22	2136000
1999-03-30	2.22	2.28	2.20	2.21	2451200
1999-03-31	2.21	2.25	2.16	2.19	2971200
1999-04-01	2.20	2.23	2.13	2.21	1886400
1999-04-05	2.22	2.44	2.16	2.44	5129600
1999-04-06	2.38	2.45	2.31	2.44	2958400
1999-04-07	2.45	2.45	2.38	2.41	2691200
1999-04-08	2.40	2.44	2.34	2.43	2601600
1999-04-09	2.43	2.47	2.38	2.44	1372800
1999-04-12	2.45	2.75	2.41	2.66	12089600
1999-04-13	2.66	2.72	2.46	2.56	5292800
1999-04-14	2.56	2.67	2.49	2.49	2582400
1999-04-15	2.50	2.75	2.49	2.69	10944000
1999-04-16	2.74	2.75	2.62	2.67	8678400
1999-04-19	2.66	2.80	2.66	2.74	11532800
1999-04-20	2.70	2.87	2.69	2.84	13612800
1999-04-21	2.85	2.88	2.80	2.88	6417600
1999-04-22	2.86	3.06	2.86	2.97	8408000
1999-04-23	2.96	3.05	2.94	2.96	6966400
1999-04-26	2.98	3.03	2.97	3.00	2835200
1999-04-27	2.99	3.03	2.95	3.00	3884800
1999-04-28	2.99	3.05	2.95	3.00	4288000
1999-04-29	3.00	3.04	2.96	3.04	3102400
1999-04-30	3.00	3.05	2.97	2.98	1619200
1999-05-03	3.00	3.02	2.95	2.98	4600000
1999-05-04	2.99	3.06	2.94	3.02	7147200
1999-05-05	3.03	3.13	3.01	3.13	8129600
1999-05-06	3.09	3.13	3.08	3.11	4758400
1999-05-07	3.09	3.12	3.00	3.06	3636800
1999-05-10	3.07	3.08	3.05	3.07	1480000
1999-05-11	3.07	3.11	3.05	3.11	1068800
1999-05-12	3.06	3.12	3.05	3.11	2072000
1999-05-13	3.12	3.23	3.10	3.14	5521600
1999-05-14	3.11	3.17	3.08	3.12	4520000
1999-05-17	3.11	3.20	3.07	3.19	1928000
1999-05-18	3.16	3.27	3.14	3.15	3683200
1999-05-19	3.16	3.18	3.07	3.15	2739200
1999-05-20	3.18	3.27	3.13	3.24	4307200
1999-05-21	3.25	3.25	3.15	3.17	11108800
1999-05-24	3.17	3.20	3.11	3.15	4192000
1999-05-25	3.11	3.16	3.03	3.04	5739200
1999-05-26	3.05	3.07	3.00	3.04	3232000
1999-05-27	3.02	3.12	3.01	3.10	2745600
1999-05-28	3.10	3.22	3.10	3.20	6760000
1999-06-01	3.19	3.21	3.13	3.13	4028800
1999-06-02	3.15	3.23	3.12	3.22	4278400
1999-06-03	3.21	3.26	3.20	3.23	2896000
1999-06-04	3.23	3.28	3.22	3.27	2155200
1999-06-07	3.27	3.30	3.22	3.28	2763200
1999-06-08	3.28	3.37	3.25	3.25	5228800
1999-06-09	3.25	3.35	3.23	3.31	2537600
1999-06-10	3.30	3.31	3.24	3.27	2710400
1999-06-11	3.27	3.29	3.23	3.27	1659200
1999-06-14	3.25	3.34	3.25	3.28	2558400
1999-06-15	3.28	3.30	3.26	3.27	2164800
1999-06-16	3.27	3.37	3.27	3.36	2328000
1999-06-17	3.35	3.41	3.31	3.37	3984000
1999-06-18	3.33	3.34	3.10	3.11	11228800
1999-06-21	3.13	3.13	3.05	3.07	5289600
1999-06-22	3.07	3.15	3.05	3.11	4299200
1999-06-23	3.13	3.20	3.10	3.20	6929600
1999-06-24	3.16	3.20	3.09	3.09	3672000
1999-06-25	3.14	3.29	3.11	3.25	6550400
1999-06-28	3.24	3.34	3.22	3.29	4435200
1999-06-29	3.29	3.31	3.27	3.30	4518400
1999-06-30	3.29	3.30	3.25	3.28	2961600
1999-07-01	3.30	3.30	3.17	3.23	2670400
1999-07-02	3.21	3.24	3.16	3.17	1137600
1999-07-06	3.17	3.23	3.14	3.15	4456000
1999-07-07	3.15	3.20	3.14	3.20	1571200
1999-07-08	3.18	3.23	3.14	3.20	1568000
1999-07-09	3.20	3.22	3.16	3.20	910400
1999-07-12	3.25	3.42	3.22	3.39	4481600
1999-07-13	3.38	3.43	3.30	3.41	5275200
1999-07-14	3.36	3.45	3.36	3.45	8115200
1999-07-15	3.44	3.50	3.44	3.49	5046400
1999-07-16	3.46	3.60	3.44	3.58	3315200
1999-07-19	3.51	3.57	3.50	3.56	4084800
1999-07-20	3.55	3.55	3.48	3.48	4222400
1999-07-21	3.49	3.59	3.38	3.57	3500800
1999-07-22	3.55	3.63	3.49	3.56	3809600
1999-07-23	3.53	3.66	3.49	3.63	3323200
1999-07-26	3.61	3.69	3.58	3.65	7304000
1999-07-27	3.66	3.79	3.64	3.77	4883200
1999-07-28	3.75	3.77	3.69	3.73	3923200
1999-07-29	3.68	3.70	3.67	3.67	2822400
1999-07-30	3.67	3.71	3.66	3.70	2166400
1999-08-02	3.67	3.68	3.50	3.57	5228800
1999-08-03	3.59	3.64	3.57	3.62	4664000
1999-08-04	3.62	3.66	3.60	3.61	6448000
1999-08-05	3.60	3.64	3.59	3.64	7116800
1999-08-06	3.59	3.63	3.55	3.59	6187200
1999-08-09	3.59	3.59	3.56	3.56	1932800
1999-08-10	3.57	3.59	3.50	3.52	5116800
1999-08-11	3.55	3.56	3.48	3.54	4664000
1999-08-12	3.54	3.70	3.54	3.55	2937600
1999-08-13	3.58	3.63	3.57	3.60	5292800
1999-08-16	3.63	3.63	3.50	3.50	2214400
1999-08-17	3.47	3.56	3.45	3.47	4516800
1999-08-18	3.48	3.50	3.45	3.46	3225600
1999-08-19	3.46	3.48	3.38	3.41	3345600
1999-08-20	3.44	3.45	3.40	3.42	1220800
1999-08-23	3.37	3.42	3.23	3.38	4179200
1999-08-24	3.38	3.38	3.12	3.21	9449600
1999-08-25	3.21	3.37	3.17	3.34	10945600
1999-08-26	3.30	3.38	3.27	3.27	3361600
1999-08-27	3.27	3.28	3.24	3.24	1494400
1999-08-30	3.24	3.25	3.20	3.21	2046400
1999-08-31	3.21	3.22	3.11	3.13	6129600
1999-09-01	3.13	3.23	3.13	3.19	1736000
1999-09-02	3.16	3.18	3.11	3.15	2654400
1999-09-03	3.16	3.30	3.16	3.22	2460800
1999-09-07	3.22	3.31	3.19	3.26	1774400
1999-09-08	3.26	3.35	3.26	3.31	2576000
1999-09-09	3.32	3.32	3.23	3.30	950400
1999-09-10	3.31	3.34	3.25	3.32	1702400
1999-09-13	3.32	3.34	3.27	3.31	657600
1999-09-14	3.31	3.31	3.25	3.29	2022400
1999-09-15	3.29	3.37	3.23	3.24	3486400
1999-09-16	3.23	3.27	3.20	3.21	1283200
1999-09-17	3.22	3.37	3.20	3.29	5024000
1999-09-20	3.30	3.40	3.29	3.31	1384000
1999-09-21	3.30	3.34	3.17	3.22	2680000
1999-09-22	3.20	3.24	3.18	3.21	2403200
1999-09-23	3.21	3.21	3.09	3.09	2944000
1999-09-24	3.10	3.13	2.92	2.92	7459200
1999-09-27	2.93	3.06	2.93	3.04	5902400
1999-09-28	3.04	3.04	2.86	3.00	4401600
1999-09-29	2.98	3.00	2.92	2.93	1688000
1999-09-30	2.95	2.97	2.92	2.95	4017600
1999-10-01	2.93	2.98	2.91	2.95	5115200
1999-10-04	2.98	3.12	2.94	3.09	3092800
1999-10-05	3.09	3.11	3.03	3.04	3723200
1999-10-06	3.06	3.06	2.96	2.97	3316800
1999-10-07	2.97	2.98	2.94	2.97	3344000
1999-10-08	2.96	3.04	2.94	2.97	3198400
1999-10-11	2.91	2.91	2.50	2.63	20363200
1999-10-12	2.58	2.59	2.27	2.32	25009600
1999-10-13	2.33	2.45	2.32	2.38	12116800
1999-10-14	2.38	2.38	2.22	2.29	8081600
1999-10-15	2.25	2.26	2.16	2.19	6009600
1999-10-18	2.24	2.27	2.17	2.23	6592000
1999-10-19	2.25	2.29	2.18	2.23	5900800
1999-10-20	2.25	2.26	2.18	2.20	8760000
1999-10-21	2.19	2.28	2.14	2.27	5977600
1999-10-22	2.34	2.41	2.26	2.28	7676800
1999-10-25	2.26	2.35	2.25	2.33	3460800
1999-10-26	2.36	2.39	2.27	2.27	5209600
1999-10-27	2.30	2.30	2.25	2.27	5321600
1999-10-28	2.30	2.30	2.27	2.29	3443200
1999-10-29	2.29	2.34	2.27	2.27	2624000
1999-11-01	2.27	2.28	2.22	2.23	3131200
1999-11-02	2.23	2.25	2.13	2.19	7419200
1999-11-03	2.18	2.25	2.18	2.20	4404800
1999-11-04	2.23	2.25	2.22	2.25	2371200
1999-11-05	2.27	2.31	2.27	2.30	2808000
1999-11-08	2.30	2.32	2.28	2.31	3004800
1999-11-09	2.30	2.31	2.20	2.23	3340800
1999-11-10	2.23	2.28	2.20	2.21	5164800
1999-11-11	2.28	2.38	2.21	2.36	12841600
1999-11-12	2.43	2.44	2.27	2.30	5062400
1999-11-15	2.29	2.38	2.28	2.37	5238400
1999-11-16	2.38	2.39	2.31	2.34	5971200
1999-11-17	2.29	2.41	2.25	2.40	3750400
1999-11-18	2.41	2.56	2.38	2.56	7193600
1999-11-19	2.56	2.66	2.51	2.62	10904000
1999-11-22	2.59	2.61	2.54	2.59	6572800
1999-11-23	2.62	2.63	2.51	2.55	6091200
1999-11-24	2.56	2.58	2.51	2.56	2412800
1999-11-26	2.56	2.57	2.53	2.56	480000
1999-11-29	2.53	2.56	2.45	2.46	1936000
1999-11-30	2.46	2.47	2.31	2.41	7227200
1999-12-01	2.32	2.44	2.31	2.44	3940800
1999-12-02	2.45	2.45	2.41	2.44	1484800
1999-12-03	2.41	2.45	2.41	2.44	8300800
1999-12-06	2.43	2.47	2.37	2.41	2132800
1999-12-07	2.41	2.42	2.34	2.34	3508800
1999-12-08	2.34	2.34	2.28	2.28	4003200
1999-12-09	2.31	2.32	2.25	2.29	1940800
1999-12-10	2.29	2.30	2.24	2.25	1966400
1999-12-13	2.25	2.36	2.19	2.32	9184000
1999-12-14	2.30	2.37	2.28	2.29	3089600
1999-12-15	2.30	2.39	2.28	2.37	5121600
1999-12-16	2.37	2.38	2.34	2.36	6985600
1999-12-17	2.49	2.49	2.31	2.41	19998400
1999-12-20	2.42	2.45	2.39	2.42	4734400
1999-12-21	2.42	2.48	2.42	2.48	3113600
1999-12-22	2.48	2.55	2.46	2.52	3305600
1999-12-23	2.53	2.69	2.52	2.61	5764800
1999-12-27	2.64	2.73	2.61	2.71	4182400
1999-12-28	2.70	2.86	2.70	2.75	4280000
1999-12-29	2.75	2.84	2.70	2.80	2536000
1999-12-30	2.80	2.85	2.80	2.80	2900800
1999-12-31	2.80	2.90	2.75	2.81	2507200
2000-01-03	2.80	2.81	2.63	2.65	1889600
2000-01-04	2.63	2.66	2.50	2.50	1691200
2000-01-05	2.50	2.62	2.48	2.61	3872000
2000-01-06	2.62	2.65	2.58	2.61	1435200
2000-01-07	2.61	2.64	2.59	2.60	4795200
2000-01-10	2.61	2.61	2.53	2.54	2587200
2000-01-11	2.53	2.58	2.53	2.55	4742400
2000-01-12	2.54	2.56	2.49	2.51	3872000
2000-01-13	2.50	3.04	2.50	2.89	12150400
2000-01-14	2.89	2.91	2.80	2.81	5040000
2000-01-18	2.80	2.84	2.77	2.78	2755200
2000-01-19	2.85	3.12	2.84	2.99	7625600
2000-01-20	3.06	3.15	3.02	3.05	9560000
2000-01-21	3.05	3.09	3.02	3.06	6924800
2000-01-24	3.05	3.06	2.84	2.88	2564800
2000-01-25	2.89	2.98	2.87	2.94	2841600
2000-01-26	2.95	3.08	2.94	3.07	2822400
2000-01-27	3.05	3.13	2.97	3.08	3633600
2000-01-28	3.08	3.08	2.92	2.93	3947200
2000-01-31	2.97	2.97	2.71	2.73	5960000
2000-02-01	2.74	2.93	2.74	2.82	3198400
2000-02-02	2.83	3.03	2.82	2.99	4088000
2000-02-03	2.97	3.11	2.97	3.03	2648000
2000-02-04	3.01	3.10	2.99	3.07	1017600
2000-02-07	3.07	3.09	3.01	3.07	1769600
2000-02-08	3.08	3.10	2.99	3.07	2774400
2000-02-09	3.05	3.06	2.99	2.99	2102400
2000-02-10	2.98	2.98	2.88	2.94	4472000
2000-02-11	2.93	2.94	2.90	2.91	1816000
2000-02-14	2.91	2.95	2.90	2.94	1644800
2000-02-15	2.94	2.94	2.86	2.87	4697600
2000-02-16	2.83	2.86	2.80	2.80	2145600
2000-02-17	2.80	2.85	2.71	2.80	2067200
2000-02-18	2.80	2.84	2.76	2.76	2516800
2000-02-22	2.75	2.76	2.62	2.65	2652800
2000-02-23	2.63	2.73	2.61	2.72	2182400
2000-02-24	2.73	2.73	2.63	2.63	2209600
2000-02-25	2.63	2.71	2.63	2.63	1988800
2000-02-28	2.62	2.63	2.53	2.62	3422400
2000-02-29	2.64	2.80	2.61	2.76	3107200
2000-03-01	2.72	2.86	2.69	2.84	2846400
2000-03-02	2.83	2.84	2.66	2.66	3296000
2000-03-03	2.68	2.78	2.66	2.77	4179200
2000-03-06	2.75	2.76	2.66	2.71	3012800
2000-03-07	2.71	2.72	2.55	2.57	2353600
2000-03-08	2.57	2.59	2.54	2.57	1936000
2000-03-09	2.59	2.59	2.55	2.57	2968000
2000-03-10	2.57	2.57	2.38	2.38	5560000
2000-03-13	2.38	2.39	2.28	2.36	3480000
2000-03-14	2.38	2.41	2.23	2.23	4971200
2000-03-15	2.27	2.48	2.24	2.46	11646400
2000-03-16	2.55	2.78	2.55	2.75	16721600
2000-03-17	2.63	2.81	2.57	2.73	5323200
2000-03-20	2.77	2.78	2.66	2.69	5425600
2000-03-21	2.69	2.88	2.66	2.87	4761600
2000-03-22	2.87	2.95	2.84	2.95	9145600
2000-03-23	2.89	2.95	2.80	2.87	3656000
2000-03-24	2.88	2.95	2.88	2.95	820800
2000-03-27	2.98	3.00	2.81	2.81	1136000
2000-03-28	2.85	2.97	2.81	2.91	1667200
2000-03-29	2.91	2.94	2.91	2.93	2126400
2000-03-30	2.93	2.96	2.90	2.93	2200000
2000-03-31	2.91	3.04	2.90	2.99	5968000
2000-04-03	2.98	3.02	2.81	2.82	3328000
2000-04-04	2.85	2.91	2.80	2.84	2745600
2000-04-05	2.84	2.84	2.63	2.80	1156800
2000-04-06	2.82	3.00	2.81	2.90	2457600
2000-04-07	2.92	3.03	2.90	3.02	2555200
2000-04-10	3.00	3.28	3.00	3.16	8380800
2000-04-11	3.17	3.19	3.08	3.19	4742400
2000-04-12	3.24	3.61	3.24	3.53	24448000
2000-04-13	3.46	3.67	3.44	3.63	15568000
2000-04-14	3.59	3.70	3.49	3.63	20377600
2000-04-17	3.58	3.63	3.45	3.61	14888000
2000-04-18	3.61	3.62	3.48	3.52	6566400
2000-04-19	3.53	3.53	3.38	3.39	5542400
2000-04-20	3.38	3.42	3.34	3.36	4049600
2000-04-24	3.30	3.72	3.29	3.63	9606400
2000-04-25	3.66	3.70	3.59	3.60	7291200
2000-04-26	3.59	3.67	3.34	3.45	2483200
2000-04-27	3.36	3.59	3.33	3.59	2328000
2000-04-28	3.55	3.68	3.55	3.65	3032000
2000-05-01	3.66	3.99	3.66	3.90	18414400
2000-05-02	3.90	3.98	3.88	3.92	7476800
2000-05-03	3.85	4.01	3.83	3.96	11558400
2000-05-04	3.89	4.11	3.87	4.07	8257600
2000-05-05	4.01	4.13	4.01	4.12	4587200
2000-05-08	4.11	4.18	4.09	4.13	2580800
2000-05-09	4.19	4.22	4.13	4.21	10184000
2000-05-10	4.17	4.20	4.03	4.07	6844800
2000-05-11	4.00	4.30	3.94	4.19	6652800
2000-05-12	4.24	4.47	4.20	4.34	17140800
2000-05-15	4.30	4.48	4.27	4.43	10867200
2000-05-16	4.39	4.58	4.39	4.45	9043200
2000-05-17	4.40	4.42	4.30	4.40	3486400
2000-05-18	4.43	4.44	4.31	4.34	2620800
2000-05-19	4.28	4.31	4.11	4.18	1604800
2000-05-22	4.14	4.16	3.81	4.09	3475200
2000-05-23	4.06	4.24	3.88	3.88	5844800
2000-05-24	3.88	4.02	3.75	3.99	4622400
2000-05-25	4.02	4.19	3.92	3.95	10820800
2000-05-26	3.91	3.93	3.69	3.71	4249600
2000-05-30	3.73	4.06	3.71	3.93	5720000
2000-05-31	3.90	4.02	3.89	3.95	2475200
2000-06-01	3.95	4.13	3.95	4.09	4814400
2000-06-02	4.14	4.17	4.09	4.09	1691200
2000-06-05	4.10	4.13	3.92	4.00	3393600
2000-06-06	4.06	4.06	3.83	3.85	3550400
2000-06-07	3.85	3.97	3.73	3.73	11520000
2000-06-08	3.72	3.73	3.59	3.64	7406400
2000-06-09	3.64	3.67	3.42	3.48	5878400
2000-06-12	3.49	3.49	2.83	2.98	37417600
2000-06-13	3.02	3.46	3.02	3.45	25139200
2000-06-14	3.41	3.48	3.22	3.31	7380800
2000-06-15	3.29	3.38	3.20	3.38	7208000
2000-06-16	3.37	3.38	3.27	3.28	2619200
2000-06-19	3.29	3.32	3.03	3.20	7529600
2000-06-20	3.22	3.23	3.13	3.17	1848000
2000-06-21	3.19	3.19	3.11	3.12	1576000
2000-06-22	3.14	3.16	3.06	3.06	3560000
2000-06-23	3.06	3.13	2.97	3.09	2944000
2000-06-26	3.07	3.24	3.06	3.20	5086400
2000-06-27	3.19	3.41	3.19	3.35	5571200
2000-06-28	3.35	3.44	3.32	3.43	4184000
2000-06-29	3.41	3.43	3.38	3.41	7086400
2000-06-30	3.41	3.43	3.13	3.16	4694400
2000-07-03	3.21	3.38	3.19	3.31	851200
2000-07-05	3.31	3.34	3.22	3.22	2532800
2000-07-06	3.27	3.39	3.27	3.32	2603200
2000-07-07	3.33	3.59	3.33	3.56	3614400
2000-07-10	3.50	3.73	3.50	3.67	3283200
2000-07-11	3.64	3.78	3.63	3.73	1932800
2000-07-12	3.73	3.97	3.73	3.95	5900800
2000-07-13	3.97	4.02	3.93	3.98	3270400
2000-07-14	4.00	4.00	3.91	3.97	1766400
2000-07-17	3.94	4.13	3.94	4.12	4307200
2000-07-18	4.08	4.12	4.02	4.04	2444800
2000-07-19	4.01	4.05	4.01	4.03	748800
2000-07-20	4.03	4.08	4.00	4.06	648000
2000-07-21	4.00	4.10	4.00	4.09	966400
2000-07-24	4.03	4.09	3.84	3.86	2395200
2000-07-25	3.88	3.92	3.81	3.88	1112000
2000-07-26	3.84	3.88	3.82	3.88	1313600
2000-07-27	3.88	3.89	3.81	3.89	2284800
2000-07-28	3.89	3.89	3.75	3.80	2214400
2000-07-31	3.78	3.93	3.78	3.86	2129600
2000-08-01	3.84	3.87	3.81	3.83	2393600
2000-08-02	3.82	3.94	3.82	3.91	1715200
2000-08-03	3.88	3.98	3.88	3.97	1691200
2000-08-04	3.92	4.14	3.91	4.13	2713600
2000-08-07	4.09	4.19	4.08	4.16	1758400
2000-08-08	4.15	4.25	4.13	4.21	1292800
2000-08-09	4.21	4.21	4.11	4.12	1080000
2000-08-10	4.11	4.16	4.02	4.05	1545600
2000-08-11	4.02	4.16	4.02	4.11	2483200
2000-08-14	4.10	4.16	4.04	4.11	1998400
2000-08-15	4.12	4.13	4.03	4.05	2452800
2000-08-16	4.04	4.18	4.04	4.09	2033600
2000-08-17	4.08	4.23	4.08	4.19	2760000
2000-08-18	4.16	4.28	4.16	4.21	1987200
2000-08-21	4.20	4.21	4.10	4.13	3126400
2000-08-22	4.13	4.22	4.07	4.13	2259200
2000-08-23	4.10	4.15	4.07	4.09	2755200
2000-08-24	4.10	4.15	4.06	4.14	1380800
2000-08-25	4.13	4.17	4.09	4.16	1102400
2000-08-28	4.17	4.20	4.16	4.16	478400
2000-08-29	4.18	4.20	4.13	4.18	1811200
2000-08-30	4.16	4.30	4.15	4.26	1918400
2000-08-31	4.30	4.30	3.99	3.99	2321600
2000-09-01	4.00	4.09	3.98	4.07	6137600
2000-09-05	4.09	4.09	3.98	3.98	1062400
2000-09-06	3.98	4.02	3.88	3.88	2921600
2000-09-07	3.90	3.94	3.74	3.82	2697600
2000-09-08	3.82	3.84	3.75	3.77	3398400
2000-09-11	3.81	3.94	3.78	3.81	3387200
2000-09-12	3.81	3.87	3.78	3.86	507200
2000-09-13	3.86	3.86	3.75	3.75	2862400
2000-09-14	3.75	3.78	3.72	3.74	3480000
2000-09-15	3.69	3.74	3.59	3.61	5928000
2000-09-18	3.60	3.60	3.54	3.55	2382400
2000-09-19	3.56	3.60	3.41	3.54	1491200
2000-09-20	3.53	3.66	3.42	3.47	2811200
2000-09-21	3.45	3.51	3.40	3.43	2665600
2000-09-22	3.39	3.53	3.38	3.53	1323200
2000-09-25	3.52	3.69	3.52	3.54	2828800
2000-09-26	3.54	3.70	3.51	3.66	3328000
2000-09-27	3.68	3.69	3.59	3.64	1915200
2000-09-28	3.64	3.70	3.58	3.69	875200
2000-09-29	3.69	3.69	3.56	3.60	1435200
2000-10-02	3.58	3.63	3.53	3.54	2136000
2000-10-03	3.52	3.57	3.35	3.36	3492800
2000-10-04	3.31	3.50	3.18	3.45	4616000
2000-10-05	3.47	3.52	3.41	3.50	1601600
2000-10-06	3.56	3.69	3.44	3.47	3227200
2000-10-09	3.50	3.53	3.45	3.51	1691200
2000-10-10	3.50	3.63	3.47	3.61	3990400
2000-10-11	3.45	3.45	3.25	3.26	11966400
2000-10-12	3.24	3.25	2.82	2.90	26889600
2000-10-13	2.90	3.03	2.90	2.98	10593600
2000-10-16	2.98	3.16	2.95	3.09	10822400
2000-10-17	3.15	3.18	3.05	3.07	7694400
2000-10-18	2.98	3.14	2.98	3.11	6456000
2000-10-19	3.11	3.18	3.10	3.14	2742400
2000-10-20	3.16	3.18	3.15	3.15	1004800
2000-10-23	3.16	3.23	3.15	3.19	2150400
2000-10-24	3.22	3.22	3.07	3.09	5828800
2000-10-25	3.06	3.15	3.06	3.09	3372800
2000-10-26	3.20	3.25	3.14	3.20	3070400
2000-10-27	3.20	3.30	3.20	3.30	1123200
2000-10-30	3.28	3.46	3.23	3.42	5867200
2000-10-31	3.46	3.70	3.42	3.59	5756800
2000-11-01	3.57	3.68	3.49	3.54	3390400
2000-11-02	3.63	3.63	3.49	3.61	1969600
2000-11-03	3.64	3.64	3.56	3.56	2108800
2000-11-06	3.57	3.63	3.53	3.57	1497600
2000-11-07	3.58	3.66	3.56	3.63	1464000
2000-11-08	3.62	3.66	3.59	3.63	1732800
2000-11-09	3.63	3.64	3.38	3.44	2268800
2000-11-10	3.44	3.48	3.26	3.26	1952000
2000-11-13	3.31	3.39	3.24	3.36	1470400
2000-11-14	3.38	3.56	3.38	3.50	1995200
2000-11-15	3.49	3.53	3.41	3.41	1876800
2000-11-16	3.41	3.46	3.32	3.36	1723200
2000-11-17	3.41	3.47	3.37	3.37	612800
2000-11-20	3.37	3.50	3.29	3.41	1542400
2000-11-21	3.42	3.50	3.42	3.48	1713600
2000-11-22	3.48	3.55	3.37	3.53	2361600
2000-11-24	3.51	3.58	3.41	3.56	1460800
2000-11-27	3.63	3.75	3.59	3.73	4601600
2000-11-28	3.75	3.77	3.69	3.75	4862400
2000-11-29	3.75	3.92	3.73	3.92	4971200
2000-11-30	3.89	3.92	3.72	3.85	4907200
2000-12-01	3.85	3.85	3.52	3.67	2436800
2000-12-04	3.66	3.88	3.66	3.80	3918400
2000-12-05	3.80	3.80	3.66	3.66	7356800
2000-12-06	3.66	3.69	3.55	3.58	3196800
2000-12-07	3.57	3.60	3.48	3.50	2673600
2000-12-08	3.50	3.69	3.48	3.62	6804800
2000-12-11	3.62	3.62	3.53	3.60	4187200
2000-12-12	3.56	3.70	3.55	3.63	4438400
2000-12-13	3.66	3.69	3.61	3.63	5598400
2000-12-14	3.60	3.66	3.59	3.62	7124800
2000-12-15	3.55	3.55	3.31	3.43	11998400
2000-12-18	3.41	3.43	3.28	3.30	5732800
2000-12-19	3.31	3.38	3.14	3.18	10150400
2000-12-20	3.02	3.19	3.02	3.05	7454400
2000-12-21	3.03	3.37	3.03	3.27	5558400
2000-12-22	3.31	3.40	3.23	3.23	7027200
2000-12-26	3.22	3.26	3.14	3.19	2596800
2000-12-27	3.25	3.34	3.15	3.31	3398400
2000-12-28	3.33	3.44	3.29	3.39	3531200
2000-12-29	3.40	3.48	3.40	3.43	5259200
2001-01-02	3.43	3.43	3.21	3.25	3912000
2001-01-03	3.19	3.31	3.03	3.26	12102400
2001-01-04	3.21	3.22	3.03	3.04	9368000
2001-01-05	3.05	3.11	3.02	3.06	8500800
2001-01-08	3.05	3.09	2.96	3.06	5556800
2001-01-09	3.05	3.13	2.94	2.96	3801600
2001-01-10	2.94	3.12	2.94	3.04	3152000
2001-01-11	3.06	3.16	3.04	3.11	3534400
2001-01-12	3.09	3.26	3.06	3.07	4568000
2001-01-16	3.01	3.03	2.93	3.03	8881600
2001-01-17	2.95	3.20	2.95	3.04	7094400
2001-01-18	3.04	3.23	3.00	3.16	4196800
2001-01-19	3.16	3.19	3.09	3.16	3232000
2001-01-22	3.16	3.19	3.05	3.08	2780800
2001-01-23	3.09	3.23	3.08	3.22	3555200
2001-01-24	3.23	3.29	3.16	3.17	2513600
2001-01-25	3.17	3.34	3.16	3.27	2360000
2001-01-26	3.24	3.29	3.20	3.24	1608000
2001-01-29	3.23	3.41	3.23	3.40	2356800
2001-01-30	3.38	3.62	3.37	3.56	6844800
2001-01-31	3.60	3.63	3.48	3.54	2075200
2001-02-01	3.52	3.55	3.48	3.55	1284800
2001-02-02	3.50	3.63	3.50	3.59	1414400
2001-02-05	3.59	3.68	3.57	3.63	2512000
2001-02-06	3.63	3.69	3.60	3.61	2355200
2001-02-07	3.59	3.69	3.55	3.64	1729600
2001-02-08	3.63	3.64	3.52	3.56	1648000
2001-02-09	3.54	3.72	3.51	3.62	1736000
2001-02-12	3.60	3.62	3.55	3.62	1600000
2001-02-13	3.58	3.71	3.58	3.64	3076800
2001-02-14	3.65	3.73	3.65	3.69	1819200
2001-02-15	3.71	3.89	3.68	3.82	3200000
2001-02-16	3.81	3.82	3.74	3.75	3518400
2001-02-20	3.75	3.76	3.64	3.65	3923200
2001-02-21	3.64	3.64	3.55	3.56	2782400
2001-02-22	3.55	3.55	3.46	3.50	3222400
2001-02-23	3.46	3.51	3.46	3.48	2105600
2001-02-26	3.49	3.62	3.47	3.62	3126400
2001-02-27	3.63	3.69	3.57	3.68	2542400
2001-02-28	3.68	3.77	3.64	3.75	14265600
2001-03-01	3.67	3.79	3.61	3.76	10980800
2001-03-02	3.71	3.80	3.71	3.76	8603200
2001-03-05	3.58	3.73	3.56	3.72	28040000
2001-03-06	3.70	3.78	3.66	3.76	13014400
2001-03-07	3.76	3.95	3.75	3.90	12046400
2001-03-08	3.87	3.92	3.87	3.90	13848000
2001-03-09	3.86	3.88	3.79	3.83	6379200
2001-03-12	3.80	3.80	3.73	3.76	9550400
2001-03-13	3.73	3.88	3.72	3.81	15926400
2001-03-14	3.72	3.85	3.70	3.80	8944000
2001-03-15	3.86	3.96	3.79	3.90	14036800
2001-03-16	3.88	4.00	3.83	3.85	14393600
2001-03-19	3.85	3.85	3.64	3.72	19009600
2001-03-20	3.75	3.78	3.55	3.55	12331200
2001-03-21	3.55	3.58	3.39	3.43	15651200
2001-03-22	3.42	3.43	3.30	3.33	15889600
2001-03-23	3.36	3.45	3.36	3.38	6128000
2001-03-26	3.38	3.50	3.38	3.50	6590400
2001-03-27	3.50	3.52	3.44	3.47	7536000
2001-03-28	3.44	3.47	3.41	3.45	6968000
2001-03-29	3.44	3.53	3.44	3.52	4411200
2001-03-30	3.52	3.52	3.40	3.41	7830400
2001-04-02	3.42	3.46	3.42	3.43	7483200
2001-04-03	3.38	3.40	3.26	3.27	14022400
2001-04-04	3.17	3.29	3.06	3.17	44849600
2001-04-05	3.19	3.36	3.19	3.31	13692800
2001-04-06	3.28	3.32	3.25	3.29	5888000
2001-04-09	3.27	3.35	3.19	3.20	6851200
2001-04-10	3.23	3.41	3.23	3.35	5545600
2001-04-11	3.35	3.49	3.35	3.45	10252800
2001-04-12	3.42	3.48	3.41	3.45	5337600
2001-04-16	3.44	3.50	3.44	3.46	3740800
2001-04-17	3.45	3.51	3.44	3.46	5273600
2001-04-18	3.47	3.88	3.47	3.86	14174400
2001-04-19	3.81	4.08	3.78	4.02	15105600
2001-04-20	3.95	4.01	3.87	3.99	9081600
2001-04-23	3.90	3.92	3.87	3.87	6620800
2001-04-24	3.88	3.93	3.83	3.83	6267200
2001-04-25	3.87	3.92	3.83	3.84	3603200
2001-04-26	3.85	4.00	3.84	3.97	5041600
2001-04-27	3.98	4.13	3.98	4.02	4456000
2001-04-30	4.02	4.07	4.02	4.05	7696000
2001-05-01	4.05	4.20	3.99	4.19	5465600
2001-05-02	4.15	4.18	4.06	4.09	14500800
2001-05-03	4.02	4.03	3.84	3.88	15011200
2001-05-04	3.87	3.99	3.73	3.98	5832000
2001-05-07	3.96	3.97	3.84	3.91	3116800
2001-05-08	3.90	3.94	3.82	3.82	3107200
2001-05-09	3.81	3.88	3.81	3.86	2617600
2001-05-10	3.83	3.96	3.83	3.89	2780800
2001-05-11	3.89	3.94	3.81	3.85	2164800
2001-05-14	3.85	3.85	3.79	3.80	4268800
2001-05-15	3.80	3.89	3.78	3.80	6864000
2001-05-16	3.80	3.92	3.73	3.83	8342400
2001-05-17	3.81	4.11	3.81	4.09	10524800
2001-05-18	4.06	4.12	4.04	4.11	4686400
2001-05-21	4.14	4.48	4.13	4.42	10748800
2001-05-22	4.40	4.56	4.40	4.46	8660800
2001-05-23	4.41	4.41	4.24	4.34	4806400
2001-05-24	4.34	4.39	4.27	4.32	5209600
2001-05-25	4.30	4.40	4.30	4.40	2347200
2001-05-29	4.29	4.33	4.18	4.25	7603200
2001-05-30	4.24	4.26	4.15	4.20	7131200
2001-05-31	4.21	4.25	4.18	4.19	6902400
2001-06-01	4.19	4.22	4.13	4.18	4092800
2001-06-04	4.16	4.24	4.08	4.22	2590400
2001-06-05	4.19	4.22	4.06	4.07	15172800
2001-06-06	4.06	4.18	4.03	4.18	5142400
2001-06-07	4.12	4.12	4.06	4.06	4544000
2001-06-08	4.06	4.15	4.05	4.11	1814400
2001-06-11	4.11	4.11	3.98	4.01	5891200
2001-06-12	3.97	4.03	3.90	3.90	9129600
2001-06-13	3.90	3.97	3.88	3.93	12112000
2001-06-14	3.89	3.94	3.86	3.89	7028800
2001-06-15	3.63	3.78	3.62	3.73	17857600
2001-06-18	3.71	3.81	3.71	3.77	2257600
2001-06-19	3.78	3.81	3.75	3.77	4627200
2001-06-20	3.77	3.82	3.75	3.78	1761600
2001-06-21	3.78	3.81	3.75	3.77	1900800
2001-06-22	3.77	3.78	3.74	3.78	3347200
2001-06-25	3.69	3.76	3.69	3.69	4996800
2001-06-26	3.69	3.70	3.62	3.63	2964800
2001-06-27	3.64	3.69	3.60	3.63	3259200
2001-06-28	3.64	3.83	3.63	3.75	2940800
2001-06-29	3.75	3.87	3.74	3.87	3102400
2001-07-02	3.85	3.95	3.81	3.94	5054400
2001-07-03	3.91	3.94	3.88	3.91	2912000
2001-07-05	3.91	3.92	3.88	3.90	8059200
2001-07-06	3.89	3.90	3.79	3.81	4352000
2001-07-09	3.81	3.91	3.78	3.85	1904000
2001-07-10	3.87	3.89	3.83	3.85	6292800
2001-07-11	3.86	3.89	3.78	3.86	6732800
2001-07-12	3.84	3.97	3.84	3.92	1744000
2001-07-13	3.91	3.95	3.90	3.94	1320000
2001-07-16	3.94	3.97	3.93	3.97	2304000
2001-07-17	3.94	3.97	3.92	3.93	3369600
2001-07-18	3.91	4.01	3.90	4.01	2377600
2001-07-19	4.01	4.09	4.01	4.03	1803200
2001-07-20	4.09	4.09	4.03	4.08	4300800
2001-07-23	4.09	4.11	4.05	4.05	3582400
2001-07-24	4.04	4.06	3.97	3.99	2769600
2001-07-25	4.00	4.07	3.97	4.01	4236800
2001-07-26	4.00	4.09	4.00	4.07	1430400
2001-07-27	4.09	4.09	4.03	4.08	1174400
2001-07-30	4.08	4.11	4.03	4.11	3142400
2001-07-31	4.12	4.15	4.07	4.09	1721600
2001-08-01	4.08	4.13	4.05	4.07	1500800
2001-08-02	4.08	4.08	4.01	4.07	4726400
2001-08-03	4.04	4.04	3.93	3.97	4545600
2001-08-06	3.97	3.99	3.94	3.95	4979200
2001-08-07	3.96	4.00	3.94	3.99	940800
2001-08-08	3.98	4.00	3.93	3.94	2532800
2001-08-09	3.94	4.00	3.93	3.94	1532800
2001-08-10	3.94	3.98	3.94	3.98	2392000
2001-08-13	3.97	3.97	3.92	3.95	4012800
2001-08-14	3.94	3.97	3.94	3.95	2904000
2001-08-15	3.93	3.96	3.89	3.94	4993600
2001-08-16	3.93	4.01	3.93	3.99	3635200
2001-08-17	3.98	4.00	3.96	3.97	3144000
2001-08-20	3.96	4.09	3.96	4.06	3512000
2001-08-21	4.05	4.18	4.05	4.13	6588800
2001-08-22	4.13	4.17	4.11	4.13	1897600
2001-08-23	4.12	4.17	4.08	4.09	1508800
2001-08-24	4.12	4.20	4.09	4.20	1331200
2001-08-27	4.16	4.24	4.16	4.24	4246400
2001-08-28	4.22	4.25	4.21	4.22	4614400
2001-08-29	4.24	4.25	4.16	4.19	6993600
2001-08-30	4.17	4.19	4.06	4.09	2955200
2001-08-31	4.08	4.15	4.06	4.11	3110400
2001-09-04	4.13	4.22	4.08	4.14	2545600
2001-09-05	4.13	4.18	4.06	4.11	2704000
2001-09-06	4.06	4.10	3.95	3.98	9457600
2001-09-07	3.97	3.97	3.81	3.87	9667200
2001-09-10	3.88	3.88	3.66	3.73	6140800
2001-09-17	3.63	3.63	3.45	3.54	8571200
2001-09-18	3.54	3.66	3.50	3.53	2729600
2001-09-19	3.56	3.63	3.35	3.46	10507200
2001-09-20	3.46	3.46	3.26	3.31	13740800
2001-09-21	3.24	3.34	3.15	3.28	8582400
2001-09-24	3.29	3.45	3.27	3.42	2686400
2001-09-25	3.44	3.56	3.42	3.49	2838400
2001-09-26	3.49	3.52	3.39	3.44	2243200
2001-09-27	3.44	3.47	3.33	3.38	4739200
2001-09-28	3.39	3.58	3.38	3.56	7966400
2001-10-01	3.55	3.56	3.42	3.49	3510400
2001-10-02	3.50	3.52	3.44	3.52	3792000
2001-10-03	3.46	3.77	3.46	3.72	7681600
2001-10-04	3.74	3.85	3.68	3.69	3108800
2001-10-05	3.69	3.73	3.63	3.70	3065600
2001-10-08	3.65	3.77	3.59	3.68	2214400
2001-10-09	3.73	3.73	3.59	3.63	2433600
2001-10-10	3.54	3.61	3.47	3.48	21377600
2001-10-11	3.52	3.62	3.45	3.61	12704000
2001-10-12	3.62	3.63	3.46	3.59	5766400
2001-10-15	3.61	3.67	3.58	3.63	4704000
2001-10-16	3.62	3.67	3.59	3.64	3305600
2001-10-17	3.61	3.73	3.61	3.62	3744000
2001-10-18	3.63	3.70	3.61	3.63	2620800
2001-10-19	3.61	3.67	3.55	3.66	3364800
2001-10-22	3.63	3.71	3.59	3.69	2049600
2001-10-23	3.71	3.81	3.70	3.73	3201600
2001-10-24	3.78	3.81	3.71	3.73	1904000
2001-10-25	3.72	3.81	3.63	3.80	3302400
2001-10-26	3.79	3.84	3.75	3.76	3126400
2001-10-29	3.74	3.74	3.68	3.68	1806400
2001-10-30	3.69	3.69	3.65	3.65	1889600
2001-10-31	3.69	3.76	3.69	3.69	3387200
2001-11-01	3.67	3.77	3.63	3.73	4137600
2001-11-02	3.70	3.81	3.70	3.74	2409600
2001-11-05	3.75	3.81	3.72	3.73	6665600
2001-11-06	3.72	3.75	3.64	3.72	5654400
2001-11-07	3.71	3.78	3.66	3.71	2460800
2001-11-08	3.75	3.78	3.68	3.68	1779200
2001-11-09	3.71	3.71	3.64	3.65	2736000
2001-11-12	3.65	3.65	3.58	3.63	4440000
2001-11-13	3.64	3.74	3.64	3.71	2756800
2001-11-14	3.73	3.80	3.72	3.77	2532800
2001-11-15	3.77	3.77	3.72	3.76	3752000
2001-11-16	3.76	3.77	3.69	3.72	2003200
2001-11-19	3.72	3.75	3.67	3.69	4054400
2001-11-20	3.69	3.69	3.66	3.67	7390400
2001-11-21	3.68	3.68	3.62	3.64	5201600
2001-11-23	3.64	3.70	3.64	3.69	800000
2001-11-26	3.69	3.74	3.67	3.71	3310400
2001-11-27	3.69	3.73	3.64	3.72	3206400
2001-11-28	3.72	3.72	3.65	3.68	3536000
2001-11-29	3.68	3.76	3.68	3.76	4548800
2001-11-30	3.75	3.81	3.70	3.77	4116800
2001-12-03	3.75	3.75	3.61	3.63	4176000
2001-12-04	3.64	3.69	3.60	3.68	2571200
2001-12-05	3.65	3.81	3.65	3.80	6561600
2001-12-06	3.80	4.09	3.77	3.93	15124800
2001-12-07	3.93	3.94	3.88	3.88	2494400
2001-12-10	3.87	3.93	3.81	3.85	1816000
2001-12-11	3.85	3.90	3.76	3.79	3067200
2001-12-12	3.81	3.84	3.75	3.83	1585600
2001-12-13	3.80	3.86	3.74	3.78	2350400
2001-12-14	3.79	3.88	3.75	3.86	1582400
2001-12-17	3.85	4.03	3.85	4.00	4441600
2001-12-18	4.03	4.07	4.01	4.07	3958400
2001-12-19	4.07	4.11	4.04	4.06	2601600
2001-12-20	4.06	4.09	3.99	4.04	1808000
2001-12-21	4.06	4.11	4.03	4.03	6510400
2001-12-24	4.03	4.06	4.01	4.05	2596800
2001-12-26	4.05	4.15	4.04	4.11	2793600
2001-12-27	4.13	4.19	4.11	4.16	2539200
2001-12-28	4.14	4.22	4.14	4.20	4104000
2001-12-31	4.20	4.23	4.15	4.15	3248000
2002-01-02	4.22	4.23	4.10	4.12	5659200
2002-01-03	4.10	4.19	4.09	4.12	5515200
2002-01-04	4.12	4.27	4.12	4.26	4308800
2002-01-07	4.26	4.29	4.24	4.27	3769600
2002-01-08	4.27	4.27	4.16	4.20	3539200
2002-01-09	4.20	4.29	4.19	4.25	3163200
2002-01-10	4.26	4.29	4.23	4.26	1848000
2002-01-11	4.26	4.26	4.23	4.25	3753600
2002-01-14	4.24	4.26	4.12	4.13	4435200
2002-01-15	4.12	4.13	4.04	4.06	6480000
2002-01-16	4.05	4.10	3.95	3.99	2956800
2002-01-17	3.99	4.06	3.98	4.05	1678400
2002-01-18	4.01	4.07	4.01	4.02	2748800
2002-01-22	4.06	4.21	4.04	4.15	7904000
2002-01-23	4.14	4.26	4.14	4.24	3734400
2002-01-24	4.24	4.29	4.21	4.23	2702400
2002-01-25	4.25	4.25	4.16	4.19	2948800
2002-01-28	4.20	4.21	4.14	4.18	3966400
2002-01-29	4.18	4.24	4.17	4.20	2929600
2002-01-30	4.20	4.25	4.18	4.25	4491200
2002-01-31	4.21	4.23	4.18	4.18	5712000
2002-02-01	4.20	4.28	4.19	4.22	2188800
2002-02-04	4.20	4.27	4.19	4.21	3640000
2002-02-05	4.20	4.39	4.16	4.37	6982400
2002-02-06	4.41	4.47	4.33	4.36	7481600
2002-02-07	4.36	4.44	4.33	4.39	3153600
2002-02-08	4.38	4.42	4.27	4.40	4553600
2002-02-11	4.33	4.46	4.32	4.45	3707200
2002-02-12	4.43	4.48	4.38	4.46	3763200
2002-02-13	4.47	4.53	4.44	4.53	4216000
2002-02-14	4.51	4.54	4.46	4.49	2566400
2002-02-15	4.47	4.48	4.37	4.39	4072000
2002-02-19	4.37	4.41	4.37	4.39	2745600
2002-02-20	4.41	4.45	4.38	4.44	2745600
2002-02-21	4.41	4.46	4.40	4.41	2267200
2002-02-22	4.41	4.44	4.37	4.43	3859200
2002-02-25	4.43	4.56	4.39	4.54	2880000
2002-02-26	4.56	4.70	4.54	4.68	7233600
2002-02-27	4.68	4.72	4.65	4.67	5662400
2002-02-28	4.67	4.72	4.65	4.67	3265600
2002-03-01	4.67	4.69	4.61	4.65	3492800
2002-03-04	4.64	4.69	4.61	4.68	7376000
2002-03-05	4.67	4.81	4.66	4.69	6385600
2002-03-06	4.68	4.73	4.68	4.73	6403200
2002-03-07	4.74	4.79	4.71	4.78	4793600
2002-03-08	4.78	4.83	4.70	4.75	3873600
2002-03-11	4.75	4.75	4.63	4.73	4126400
2002-03-12	4.71	4.71	4.68	4.69	4681600
2002-03-13	4.69	4.72	4.68	4.70	4323200
2002-03-14	4.72	4.75	4.67	4.68	2470400
2002-03-15	4.61	4.75	4.61	4.71	4996800
2002-03-18	4.72	4.77	4.66	4.71	2299200
2002-03-19	4.69	4.82	4.69	4.80	2780800
2002-03-20	4.78	4.86	4.78	4.82	2939200
2002-03-21	4.83	4.86	4.77	4.78	2124800
2002-03-22	4.79	4.81	4.74	4.77	4816000
2002-03-25	4.74	4.79	4.66	4.69	1691200
2002-03-26	4.69	4.74	4.65	4.69	3304000
2002-03-27	4.69	4.70	4.67	4.68	2275200
2002-03-28	4.67	4.74	4.67	4.71	1836800
2002-04-01	4.70	4.72	4.61	4.67	3043200
2002-04-02	4.67	4.69	4.60	4.62	1828800
2002-04-03	4.61	4.62	4.52	4.53	3528000
2002-04-04	4.54	4.62	4.52	4.60	1635200
2002-04-05	4.60	4.76	4.59	4.66	2390400
2002-04-08	4.67	4.70	4.63	4.69	4030400
2002-04-09	4.70	4.87	4.70	4.84	11604800
2002-04-10	4.89	5.16	4.87	5.12	12040000
2002-04-11	5.05	5.13	5.04	5.08	5249600
2002-04-12	5.08	5.09	4.98	5.03	6537600
2002-04-15	5.02	5.09	4.96	5.04	5732800
2002-04-16	5.06	5.18	5.04	5.15	5350400
2002-04-17	5.15	5.20	5.06	5.08	3043200
2002-04-18	5.06	5.11	5.01	5.06	1694400
2002-04-19	5.06	5.11	5.03	5.08	2268800
2002-04-22	5.08	5.09	5.00	5.04	2939200
2002-04-23	4.99	5.15	4.99	5.12	4256000
2002-04-24	5.16	5.32	5.12	5.28	8052800
2002-04-25	5.27	5.40	5.23	5.40	5100800
2002-04-26	5.38	5.41	5.29	5.30	7555200
2002-04-29	5.30	5.33	5.21	5.23	6131200
2002-04-30	5.23	5.25	5.15	5.23	9702400
2002-05-01	5.22	5.26	5.15	5.15	5609600
2002-05-02	5.15	5.27	5.15	5.24	9340800
2002-05-03	5.25	5.26	5.18	5.25	6241600
2002-05-06	5.26	5.32	5.23	5.23	7710400
2002-05-07	5.26	5.36	5.24	5.32	7596800
2002-05-08	5.39	5.42	5.18	5.24	6996800
2002-05-09	5.23	5.31	5.19	5.23	3483200
2002-05-10	5.25	5.25	5.10	5.14	2046400
2002-05-13	5.21	5.21	5.05	5.10	2673600
2002-05-14	5.13	5.26	5.12	5.24	4492000
2002-05-15	5.24	5.29	5.17	5.23	2210400
2002-05-16	5.25	5.28	5.21	5.27	1383200
2002-05-17	5.25	5.32	5.25	5.32	2513600
2002-05-20	5.26	5.33	5.25	5.25	1897600
2002-05-21	5.25	5.26	5.15	5.17	2240800
2002-05-22	5.17	5.25	5.13	5.14	2218400
2002-05-23	5.13	5.18	5.09	5.12	1396800
2002-05-24	5.12	5.20	5.08	5.09	1696000
2002-05-28	5.12	5.15	5.02	5.05	1414400
2002-05-29	5.01	5.08	4.91	4.95	1643200
2002-05-30	4.99	4.99	4.80	4.87	3195200
2002-05-31	4.88	5.00	4.88	4.94	2473600
2002-06-03	4.97	4.97	4.75	4.76	3712800
2002-06-04	4.79	4.82	4.60	4.64	6135200
2002-06-05	4.63	4.80	4.62	4.78	6752800
2002-06-06	4.79	4.91	4.76	4.79	6153600
2002-06-07	4.78	4.92	4.76	4.89	3065600
2002-06-10	4.95	5.01	4.92	4.97	3156800
2002-06-11	4.96	5.02	4.91	4.91	3158400
2002-06-12	4.91	4.97	4.81	4.85	2513600
2002-06-13	4.85	4.85	4.75	4.75	1759200
2002-06-14	4.76	4.77	4.65	4.72	3168800
2002-06-17	4.76	4.86	4.68	4.79	1814400
2002-06-18	4.79	4.83	4.78	4.79	3060000
2002-06-19	4.81	4.92	4.75	4.84	4053600
2002-06-20	4.84	4.91	4.82	4.84	2777600
2002-06-21	4.90	4.91	4.82	4.83	3352800
2002-06-24	4.86	4.88	4.77	4.84	4106400
2002-06-25	4.82	4.90	4.66	4.69	3420000
2002-06-26	4.66	4.81	4.62	4.67	3942400
2002-06-27	4.68	4.85	4.64	4.76	3288000
2002-06-28	4.76	4.90	4.75	4.81	5127200
2002-07-01	4.78	4.92	4.78	4.81	2947200
2002-07-02	4.78	4.87	4.66	4.68	3988800
2002-07-03	4.71	4.82	4.59	4.79	4033600
2002-07-05	4.87	5.09	4.82	5.02	4433600
2002-07-08	4.99	5.03	4.92	4.97	5779200
2002-07-09	4.99	5.04	4.85	4.87	3805600
2002-07-10	4.90	5.23	4.90	5.05	12272800
2002-07-11	5.05	5.10	4.87	4.94	8473600
2002-07-12	4.86	5.01	4.72	4.90	5057600
2002-07-15	4.88	4.90	4.73	4.81	3837600
2002-07-16	4.81	4.90	4.73	4.86	4875200
2002-07-17	4.86	4.91	4.73	4.85	6691200
2002-07-18	4.86	4.91	4.74	4.77	4207200
2002-07-19	4.67	4.78	4.56	4.60	5138400
2002-07-22	4.45	4.54	4.11	4.23	9964000
2002-07-23	4.24	4.31	4.06	4.14	6687200
2002-07-24	4.11	4.59	4.01	4.59	8749600
2002-07-25	4.58	4.88	4.54	4.84	15384000
2002-07-26	4.71	4.87	4.71	4.75	5385600
2002-07-29	4.75	4.93	4.70	4.89	4730400
2002-07-30	4.88	4.97	4.76	4.87	4846400
2002-07-31	4.83	4.88	4.72	4.76	6870400
2002-08-01	4.79	4.79	4.55	4.55	3588000
2002-08-02	4.56	4.59	4.33	4.39	4170400
2002-08-05	4.38	4.41	3.97	4.02	19914400
2002-08-06	4.09	4.31	4.03	4.27	11688800
2002-08-07	4.30	4.35	4.11	4.20	5106400
2002-08-08	4.22	4.38	4.14	4.36	4987200
2002-08-09	4.36	4.38	4.21	4.22	3931200
2002-08-12	4.22	4.27	4.13	4.18	3803200
2002-08-13	4.18	4.24	4.13	4.14	3435200
2002-08-14	4.14	4.34	4.13	4.29	3913600
2002-08-15	4.31	4.41	4.29	4.39	3489600
2002-08-16	4.39	4.49	4.38	4.46	2098400
2002-08-19	4.43	4.68	4.40	4.62	4609600
2002-08-20	4.62	4.62	4.44	4.52	2245600
2002-08-21	4.54	4.59	4.44	4.53	4943200
2002-08-22	4.54	4.60	4.50	4.56	1543200
2002-08-23	4.56	4.56	4.42	4.43	1695200
2002-08-26	4.48	4.61	4.38	4.60	2478400
2002-08-27	4.59	4.65	4.51	4.54	3641600
2002-08-28	4.54	4.58	4.46	4.47	3481600
2002-08-29	4.46	4.52	4.35	4.43	4110400
2002-08-30	4.42	4.49	4.40	4.40	2060800
2002-09-03	4.39	4.39	4.21	4.23	4433600
2002-09-04	4.25	4.32	4.20	4.29	2456000
2002-09-05	4.29	4.32	4.22	4.26	2876000
2002-09-06	4.25	4.50	4.25	4.48	4500000
2002-09-09	4.48	4.59	4.44	4.56	3218400
2002-09-10	4.57	4.65	4.48	4.54	3817600
2002-09-11	4.56	4.63	4.45	4.48	3716800
2002-09-12	4.47	4.47	4.23	4.26	3248800
2002-09-13	4.25	4.25	4.11	4.14	5956800
2002-09-16	4.13	4.20	4.09	4.11	3392800
2002-09-17	4.16	4.21	4.05	4.10	7225600
2002-09-18	4.10	4.16	4.00	4.05	3687200
2002-09-19	4.09	4.12	3.90	3.90	4341600
2002-09-20	3.94	4.01	3.82	3.87	7360800
2002-09-23	3.82	3.90	3.76	3.82	6292000
2002-09-24	3.80	3.81	3.69	3.77	8004000
2002-09-25	3.80	3.99	3.80	3.96	9272000
2002-09-26	3.96	4.12	3.96	4.06	5161600
2002-09-27	4.03	4.10	3.96	3.96	3971200
2002-09-30	4.00	4.00	3.78	3.95	4564000
2002-10-01	3.90	4.02	3.83	3.95	4108800
2002-10-02	3.95	4.06	3.86	3.92	3708000
2002-10-03	3.92	4.02	3.83	4.00	3386400
2002-10-04	4.00	4.07	3.40	3.71	25316800
2002-10-07	3.69	3.72	3.40	3.41	7810400
2002-10-08	3.41	3.54	3.35	3.53	10403200
2002-10-09	3.53	3.53	3.38	3.45	4840000
2002-10-10	3.40	3.63	3.33	3.60	4854400
2002-10-11	3.72	4.04	3.72	3.90	9349600
2002-10-14	3.87	3.99	3.79	3.87	3308800
2002-10-15	3.92	4.18	3.90	4.11	4494400
2002-10-16	4.09	4.09	3.98	4.02	3096800
2002-10-17	4.09	4.15	4.09	4.13	3274400
2002-10-18	4.12	4.12	4.04	4.07	5337600
2002-10-21	4.05	4.13	4.00	4.11	3360800
2002-10-22	4.09	4.13	4.01	4.03	2386400
2002-10-23	4.06	4.16	4.01	4.16	2973600
2002-10-24	4.17	4.23	4.14	4.19	5790400
2002-10-25	4.21	4.34	4.16	4.31	4124000
2002-10-28	4.30	4.34	4.12	4.21	3418400
2002-10-29	4.17	4.31	4.07	4.30	2954400
2002-10-30	4.26	4.31	4.16	4.19	2052800
2002-10-31	4.20	4.31	4.14	4.24	2004800
2002-11-01	4.22	4.27	4.10	4.25	2927200
2002-11-04	4.27	4.31	4.22	4.23	2903200
2002-11-05	4.22	4.29	4.17	4.26	2192000
2002-11-06	4.23	4.29	4.16	4.20	4649600
2002-11-07	4.21	4.21	4.06	4.10	2032800
2002-11-08	4.11	4.23	4.01	4.04	2759200
2002-11-11	4.03	4.03	3.83	3.85	4267200
2002-11-12	3.87	3.94	3.85	3.90	4524800
2002-11-13	3.90	4.19	3.88	4.03	5296000
2002-11-14	4.06	4.17	4.03	4.15	1571200
2002-11-15	4.14	4.25	4.13	4.24	5000800
2002-11-18	4.25	4.31	4.18	4.20	4502400
2002-11-19	4.21	4.24	4.11	4.14	2907200
2002-11-20	4.11	4.13	4.05	4.08	4464000
2002-11-21	4.08	4.15	4.06	4.15	5147200
2002-11-22	4.17	4.31	4.13	4.26	6470400
2002-11-25	4.24	4.29	4.11	4.16	7068800
2002-11-26	4.16	4.23	4.13	4.13	3146400
2002-11-27	4.16	4.46	4.13	4.46	6048000
2002-11-29	4.46	4.54	4.43	4.47	2225600
2002-12-02	4.51	4.55	4.43	4.49	6812000
2002-12-03	4.49	4.59	4.44	4.53	5129600
2002-12-04	4.49	4.69	4.49	4.61	9100800
2002-12-05	4.71	4.75	4.58	4.71	8620800
2002-12-06	4.69	4.88	4.63	4.78	7216800
2002-12-09	4.72	4.76	4.67	4.68	6666400
2002-12-10	4.68	4.80	4.65	4.70	9082400
2002-12-11	4.68	4.78	4.67	4.75	7194400
2002-12-12	4.76	4.77	4.69	4.73	5314400
2002-12-13	4.68	4.75	4.67	4.73	8012000
2002-12-16	4.72	4.92	4.67	4.87	12722400
2002-12-17	4.87	4.89	4.78	4.80	9244000
2002-12-18	4.78	4.80	4.70	4.73	7809600
2002-12-19	4.73	4.91	4.69	4.80	12980000
2002-12-20	4.87	4.88	4.66	4.76	51640000
2002-12-23	4.75	4.90	4.75	4.89	10336800
2002-12-24	4.84	4.86	4.80	4.81	1884000
2002-12-26	4.78	4.88	4.74	4.79	2872800
2002-12-27	4.74	4.80	4.69	4.70	2904800
2002-12-30	4.69	4.74	4.58	4.68	3751200
2002-12-31	4.64	4.74	4.62	4.67	8804800
2003-01-02	4.67	4.86	4.58	4.85	11067200
2003-01-03	4.84	4.86	4.75	4.78	10288000
2003-01-06	4.79	4.84	4.70	4.71	12600000
2003-01-07	4.69	4.69	4.59	4.63	9299200
2003-01-08	4.59	4.61	4.47	4.49	7535200
2003-01-09	4.49	4.57	4.44	4.50	10760800
2003-01-10	4.46	4.51	4.39	4.47	5713600
2003-01-13	4.54	4.54	4.38	4.42	8662400
2003-01-14	4.43	4.51	4.40	4.51	4138400
2003-01-15	4.52	4.53	4.35	4.36	3332800
2003-01-16	4.36	4.46	4.29	4.37	2484800
2003-01-17	4.37	4.45	4.28	4.30	3060800
2003-01-21	4.32	4.34	4.16	4.25	9089600
2003-01-22	4.28	4.39	4.19	4.27	7055200
2003-01-23	4.31	4.34	4.21	4.31	3331200
2003-01-24	4.28	4.28	4.16	4.22	5217600
2003-01-27	4.18	4.25	4.10	4.12	5157600
2003-01-28	4.13	4.20	4.12	4.15	3027200
2003-01-29	4.14	4.27	4.03	4.22	4617600
2003-01-30	4.23	4.26	4.08	4.09	4000800
2003-01-31	4.06	4.22	4.03	4.14	2920800
2003-02-03	4.13	4.16	4.04	4.15	3851200
2003-02-04	4.11	4.12	4.02	4.08	2829600
2003-02-05	4.14	4.25	4.06	4.13	5021600
2003-02-06	4.13	4.15	4.00	4.03	3104800
2003-02-07	4.00	4.06	3.98	3.98	2788000
2003-02-10	4.01	4.05	3.92	3.99	2766400
2003-02-11	4.00	4.08	3.91	3.94	3377600
2003-02-12	3.94	3.97	3.89	3.91	2602400
2003-02-13	3.92	3.94	3.83	3.93	4004800
2003-02-14	3.94	4.00	3.89	3.97	3989600
2003-02-18	4.00	4.09	4.00	4.08	6012800
2003-02-19	4.00	4.08	3.99	4.04	3426400
2003-02-20	4.05	4.08	3.99	4.02	2405600
2003-02-21	4.03	4.10	3.95	4.09	3320800
2003-02-24	4.07	4.09	4.03	4.04	6160800
2003-02-25	4.02	4.06	3.89	4.05	4548000
2003-02-26	4.02	4.10	3.99	4.00	3163200
2003-02-27	3.96	4.15	3.91	4.08	4481600
2003-02-28	4.11	4.26	4.09	4.16	5591200
2003-03-03	4.17	4.19	4.00	4.02	3876800
2003-03-04	4.00	4.02	3.80	3.83	4898400
2003-03-05	3.81	3.81	3.62	3.74	11924800
2003-03-06	3.74	3.74	3.59	3.60	8244000
2003-03-07	3.63	3.63	3.52	3.59	7942400
2003-03-10	3.59	3.59	3.44	3.51	6044800
2003-03-11	3.48	3.56	3.48	3.49	6039200
2003-03-12	3.48	3.54	3.47	3.53	5776000
2003-03-13	3.60	3.69	3.56	3.68	7906400
2003-03-14	3.72	3.76	3.65	3.67	7143200
2003-03-17	3.68	3.83	3.53	3.83	9381600
2003-03-18	3.83	3.96	3.83	3.96	9748800
2003-03-19	3.97	4.00	3.77	3.81	8991200
2003-03-20	3.78	3.84	3.67	3.74	11715200
2003-03-21	3.76	3.87	3.68	3.84	7029600
2003-03-24	3.79	3.81	3.58	3.59	5249600
2003-03-25	3.59	3.75	3.54	3.72	7800800
2003-03-26	3.71	3.75	3.66	3.69	4721600
2003-03-27	3.67	3.75	3.66	3.70	3916800
2003-03-28	3.69	3.70	3.65	3.67	4658400
2003-03-31	3.65	3.65	3.50	3.52	4440800
2003-04-01	3.53	3.57	3.48	3.54	4824800
2003-04-02	3.59	3.75	3.59	3.72	3933600
2003-04-03	3.76	4.08	3.75	4.00	13307200
2003-04-04	4.02	4.09	4.00	4.05	6052800
2003-04-07	4.09	4.28	4.07	4.12	8536800
2003-04-08	4.19	4.19	3.99	4.00	8323200
2003-04-09	3.98	4.08	3.93	3.95	4268800
2003-04-10	3.92	4.11	3.88	4.09	6593600
2003-04-11	4.06	4.17	4.04	4.13	11950400
2003-04-14	4.16	4.31	4.12	4.29	5568800
2003-04-15	4.30	4.35	4.24	4.26	5782400
2003-04-16	4.31	4.31	4.14	4.16	4580000
2003-04-17	4.16	4.36	4.11	4.29	8683200
2003-04-21	4.28	4.31	4.21	4.28	4813600
2003-04-22	4.28	4.39	4.21	4.36	3806400
2003-04-23	4.39	4.39	4.24	4.31	4216800
2003-04-24	4.27	4.31	4.20	4.24	4301600
2003-04-25	4.24	4.24	4.13	4.18	3537600
2003-04-28	4.19	4.39	4.19	4.34	5649600
2003-04-29	4.36	4.36	4.23	4.30	4316000
2003-04-30	4.28	4.35	4.17	4.32	4813600
2003-05-01	4.28	4.28	4.13	4.21	5234400
2003-05-02	4.22	4.38	4.19	4.27	6268000
2003-05-05	4.27	4.46	4.26	4.39	6626400
2003-05-06	4.38	4.51	4.36	4.44	5808000
2003-05-07	4.41	4.41	4.28	4.32	6267200
2003-05-08	4.29	4.35	4.24	4.26	3482400
2003-05-09	4.23	4.38	4.20	4.37	3326400
2003-05-12	4.38	4.51	4.30	4.50	2924800
2003-05-13	4.48	4.48	4.33	4.38	4740800
2003-05-14	4.36	4.43	4.29	4.31	4992800
2003-05-15	4.32	4.38	4.31	4.37	2797600
2003-05-16	4.38	4.39	4.29	4.29	5119200
2003-05-19	4.28	4.31	4.14	4.14	4232800
2003-05-20	4.15	4.17	4.01	4.04	5399200
2003-05-21	4.05	4.05	3.89	3.95	12917600
2003-05-22	3.95	4.04	3.90	3.97	8076000
2003-05-23	3.95	4.00	3.87	3.98	5513600
2003-05-27	4.06	4.11	3.94	4.04	4372000
2003-05-28	4.06	4.16	4.04	4.13	8631200
2003-05-29	4.12	4.18	4.00	4.08	8848800
2003-05-30	4.09	4.23	4.06	4.18	7295200
2003-06-02	4.19	4.45	4.17	4.28	8518400
2003-06-03	4.28	4.30	4.24	4.29	4988800
2003-06-04	4.32	4.39	4.27	4.34	7500800
2003-06-05	4.32	4.33	4.25	4.29	5568800
2003-06-06	4.33	4.39	4.23	4.24	4575200
2003-06-09	4.23	4.27	4.14	4.14	4472800
2003-06-10	4.14	4.31	4.14	4.30	4353600
2003-06-11	4.30	4.41	4.21	4.41	4604800
2003-06-12	4.41	4.46	4.38	4.45	5375200
2003-06-13	4.44	4.48	4.30	4.36	4612000
2003-06-16	4.36	4.57	4.36	4.56	5116000
2003-06-17	4.60	4.64	4.50	4.58	5366400
2003-06-18	4.56	4.56	4.44	4.48	2798400
2003-06-19	4.48	4.49	4.35	4.37	2369600
2003-06-20	4.41	4.43	4.35	4.41	2388800
2003-06-23	4.36	4.39	4.33	4.36	1820800
2003-06-24	4.37	4.46	4.34	4.36	3668000
2003-06-25	4.35	4.43	4.30	4.36	3662400
2003-06-26	4.30	4.34	4.24	4.32	6596800
2003-06-27	4.28	4.38	4.24	4.28	3708000
2003-06-30	4.25	4.33	4.24	4.24	2672800
2003-07-01	4.24	4.32	4.11	4.29	5477600
2003-07-02	4.29	4.52	4.24	4.46	9669600
2003-07-03	4.41	4.48	4.33	4.38	4280000
2003-07-07	4.38	4.50	4.37	4.48	4210400
2003-07-08	4.47	4.54	4.40	4.50	3645600
2003-07-09	4.48	4.52	4.42	4.45	2572000
2003-07-10	4.45	4.45	4.35	4.42	2376000
2003-07-11	4.40	4.52	4.31	4.43	8848000
2003-07-14	4.44	4.62	4.42	4.47	3942400
2003-07-15	4.48	4.55	4.36	4.39	5327200
2003-07-16	4.39	4.41	4.29	4.33	3593600
2003-07-17	4.32	4.32	4.22	4.26	4515200
2003-07-18	4.30	4.39	4.20	4.34	4066400
2003-07-21	4.31	4.32	4.20	4.32	5877600
2003-07-22	4.33	4.44	4.32	4.38	5998400
2003-07-23	4.37	4.39	4.26	4.34	3182400
2003-07-24	4.39	4.43	4.25	4.29	2542400
2003-07-25	4.27	4.54	4.27	4.53	6844800
2003-07-28	4.54	4.68	4.51	4.63	6453600
2003-07-29	4.66	4.74	4.58	4.69	4984000
2003-07-30	4.68	4.69	4.61	4.65	3064800
2003-07-31	4.69	4.85	4.68	4.74	5788000
2003-08-01	4.72	4.76	4.61	4.73	3901600
2003-08-04	4.74	4.78	4.64	4.72	3760800
2003-08-05	4.72	4.74	4.65	4.66	4096800
2003-08-06	4.65	4.75	4.63	4.65	2797600
2003-08-07	4.66	4.70	4.57	4.69	2853600
2003-08-08	4.67	4.75	4.67	4.70	2524000
2003-08-11	4.69	4.81	4.66	4.74	3324000
2003-08-12	4.72	4.80	4.68	4.79	2684000
2003-08-13	4.77	4.82	4.69	4.77	2395200
2003-08-14	4.78	4.81	4.73	4.75	2461600
2003-08-15	4.74	4.78	4.71	4.76	1359200
2003-08-18	4.76	4.86	4.76	4.84	3565600
2003-08-19	4.81	4.91	4.81	4.91	4035200
2003-08-20	4.89	4.91	4.81	4.88	1784000
2003-08-21	4.90	5.00	4.87	4.98	5585600
2003-08-22	5.01	5.01	4.84	4.88	2828800
2003-08-25	4.87	4.98	4.82	4.96	2505600
2003-08-26	4.94	4.94	4.76	4.91	4094400
2003-08-27	4.90	4.94	4.84	4.93	1780800
2003-08-28	4.94	5.00	4.93	5.00	2138400
2003-08-29	5.00	5.06	4.98	5.05	2551200
2003-09-02	5.08	5.19	5.00	5.18	3212800
2003-09-03	5.16	5.25	5.11	5.23	4207200
2003-09-04	5.22	5.25	5.16	5.18	2260800
2003-09-05	5.20	5.22	5.07	5.11	2504800
2003-09-08	5.10	5.24	5.05	5.17	3112800
2003-09-09	5.14	5.19	5.06	5.06	1819200
2003-09-10	5.04	5.09	5.00	5.00	2283200
2003-09-11	4.96	5.08	4.96	5.08	3131200
2003-09-12	5.02	5.07	4.93	4.99	2752800
2003-09-15	4.99	5.08	4.98	5.05	3233600
2003-09-16	5.06	5.31	5.06	5.28	7486400
2003-09-17	5.22	5.44	5.22	5.43	7564800
2003-09-18	5.41	5.47	5.35	5.42	5154400
2003-09-19	5.43	5.43	5.23	5.33	7918400
2003-09-22	5.25	5.30	5.15	5.21	2873600
2003-09-23	5.19	5.33	5.19	5.30	2007200
2003-09-24	5.25	5.28	5.10	5.16	4213600
2003-09-25	5.15	5.15	4.91	4.93	6108000
2003-09-26	4.89	4.90	4.73	4.78	6794400
2003-09-29	4.82	4.83	4.75	4.81	5584800
2003-09-30	4.82	4.83	4.61	4.72	6314400
2003-10-01	4.71	4.84	4.71	4.78	5344000
2003-10-02	4.77	4.91	4.75	4.82	5592800
2003-10-03	4.88	5.16	4.87	5.15	9126400
2003-10-06	5.14	5.33	5.14	5.33	5628000
2003-10-07	5.28	5.40	5.20	5.38	8107200
2003-10-08	5.38	5.38	5.25	5.33	7088000
2003-10-09	5.37	5.44	5.22	5.35	6981600
2003-10-10	5.41	5.46	5.25	5.35	8057600
2003-10-13	5.36	5.61	5.32	5.59	9669600
2003-10-14	5.58	5.69	5.57	5.69	6897600
2003-10-15	5.75	5.75	5.57	5.67	6333600
2003-10-16	5.64	5.75	5.61	5.66	6363200
2003-10-17	5.68	5.68	5.37	5.42	8009600
2003-10-20	5.44	5.53	5.43	5.52	7806400
2003-10-21	5.50	5.56	5.48	5.55	4704000
2003-10-22	5.50	5.59	5.37	5.56	5118400
2003-10-23	5.56	5.63	5.50	5.59	3523200
2003-10-24	5.58	5.63	5.51	5.60	3025600
2003-10-27	5.60	5.63	5.56	5.60	3498400
2003-10-28	5.63	5.65	5.55	5.64	3276800
2003-10-29	5.65	5.65	5.57	5.63	3044000
2003-10-30	5.64	5.66	5.51	5.53	3796800
2003-10-31	5.52	5.61	5.44	5.56	4472000
2003-11-03	5.58	5.64	5.56	5.63	2754400
2003-11-04	5.59	5.64	5.53	5.57	2988000
2003-11-05	5.61	5.68	5.59	5.68	6970400
2003-11-06	5.65	5.73	5.61	5.67	5612800
2003-11-07	5.68	5.78	5.67	5.75	3977600
2003-11-10	5.78	5.83	5.73	5.75	5448800
2003-11-11	5.74	5.82	5.72	5.79	2590400
2003-11-12	5.79	6.00	5.76	5.98	5062400
2003-11-13	6.00	6.09	5.91	5.98	3412800
2003-11-14	5.97	6.01	5.84	5.84	4064800
2003-11-17	5.84	5.88	5.76	5.88	3527200
2003-11-18	5.88	5.93	5.79	5.80	3185600
2003-11-19	5.85	5.86	5.74	5.83	6481600
2003-11-20	5.75	5.94	5.71	5.88	4416800
2003-11-21	5.85	5.95	5.78	5.88	2220800
2003-11-24	5.93	6.14	5.93	6.10	6860800
2003-11-25	6.11	6.19	6.00	6.14	4988000
2003-11-26	6.17	6.28	6.09	6.24	4220800
2003-11-28	6.24	6.25	6.19	6.21	1805600
2003-12-01	6.23	6.33	6.19	6.32	4502400
2003-12-02	6.28	6.29	6.24	6.25	5413600
2003-12-03	6.25	6.29	6.13	6.15	4822400
2003-12-04	6.14	6.15	5.84	6.00	5769600
2003-12-05	5.99	6.00	5.73	5.81	4723200
2003-12-08	5.81	6.01	5.79	6.00	2848000
2003-12-09	5.99	6.16	5.96	5.99	5312800
2003-12-10	6.02	6.09	5.96	6.09	5172800
2003-12-11	6.08	6.37	6.03	6.25	5139200
2003-12-12	6.24	6.25	6.08	6.17	3637600
2003-12-15	6.22	6.28	6.02	6.07	5749600
2003-12-16	6.00	6.08	5.88	6.07	4420000
2003-12-17	6.08	6.08	5.92	5.96	4000000
2003-12-18	6.01	6.12	6.01	6.11	2341600
2003-12-19	6.13	6.16	5.89	5.94	6242400
2003-12-22	5.92	6.01	5.89	6.01	4452000
2003-12-23	6.01	6.03	5.93	6.00	3067200
2003-12-24	5.95	6.06	5.90	6.06	1856000
2003-12-26	6.06	6.12	6.04	6.08	1065600
2003-12-29	6.08	6.21	6.07	6.21	3112800
2003-12-30	6.20	6.22	6.09	6.18	1963200
2003-12-31	6.21	6.26	6.11	6.22	3974400
2004-01-02	6.27	6.35	6.17	6.24	4612000
2004-01-05	6.22	6.25	6.11	6.19	2359200
2004-01-06	6.19	6.31	6.16	6.30	5259200
2004-01-07	6.27	6.37	6.26	6.35	4332000
2004-01-08	6.36	6.36	6.27	6.32	2600800
2004-01-09	6.22	6.37	6.16	6.16	3056800
2004-01-12	6.16	6.19	6.07	6.14	3411200
2004-01-13	6.16	6.28	6.11	6.27	3611200
2004-01-14	6.28	6.39	6.27	6.33	2504800
2004-01-15	6.33	6.42	6.25	6.30	3004800
2004-01-16	6.35	6.47	6.31	6.38	3183200
2004-01-20	6.27	6.49	6.27	6.36	4476800
2004-01-21	6.36	6.52	6.32	6.45	2825600
2004-01-22	6.41	6.50	6.35	6.37	2041600
2004-01-23	6.36	6.45	6.31	6.36	1504800
2004-01-26	6.39	6.41	6.22	6.31	2762400
2004-01-27	6.33	6.35	6.22	6.24	2728800
2004-01-28	6.21	6.27	6.05	6.05	3444800
2004-01-29	6.09	6.15	5.96	6.04	3797600
2004-01-30	6.03	6.07	5.95	5.99	3772800
2004-02-02	6.00	6.21	5.88	6.02	3515200
2004-02-03	5.98	6.12	5.93	6.09	2225600
2004-02-04	6.01	6.09	5.97	6.06	3780800
2004-02-05	6.04	6.17	5.99	6.01	3071200
2004-02-06	6.02	6.21	6.00	6.19	4910400
2004-02-09	6.21	6.29	6.14	6.14	2578400
2004-02-10	6.19	6.23	6.12	6.22	3216000
2004-02-11	6.19	6.25	6.16	6.25	2928800
2004-02-12	6.19	6.25	6.15	6.21	2089600
2004-02-13	6.19	6.25	6.12	6.12	3269600
2004-02-17	6.13	6.31	6.13	6.25	1992800
2004-02-18	6.24	6.25	6.11	6.17	2404000
2004-02-19	6.17	6.28	6.10	6.10	3076000
2004-02-20	6.09	6.14	6.00	6.06	4436800
2004-02-23	6.04	6.06	5.93	6.00	4636800
2004-02-24	6.06	6.14	5.99	6.06	3634400
2004-02-25	6.02	6.06	5.97	6.04	3236800
2004-02-26	6.13	6.14	6.03	6.12	2745600
2004-02-27	6.03	6.16	5.99	6.06	3092000
2004-03-01	6.07	6.13	6.03	6.10	2168000
2004-03-02	6.09	6.14	6.03	6.07	2492800
2004-03-03	6.03	6.12	5.98	6.01	5513600
2004-03-04	5.98	6.01	5.91	5.95	4984000
2004-03-05	5.90	6.13	5.90	6.05	3717600
2004-03-08	6.06	6.11	5.98	6.02	2740800
2004-03-09	5.98	6.03	5.94	5.94	4971200
2004-03-10	5.91	5.92	5.71	5.71	5029600
2004-03-11	5.69	5.71	5.57	5.60	8332000
2004-03-12	5.61	5.64	5.48	5.59	8497600
2004-03-15	5.60	5.91	5.56	5.89	10636000
2004-03-16	5.91	6.04	5.90	5.98	6908800
2004-03-17	6.00	6.11	5.96	6.10	4307200
2004-03-18	6.07	6.11	5.96	6.03	3382400
2004-03-19	6.04	6.06	5.96	5.98	2252800
2004-03-22	5.96	6.00	5.89	5.96	3237600
2004-03-23	5.98	6.04	5.90	5.97	3850400
2004-03-24	5.96	6.08	5.90	6.01	3972000
2004-03-25	6.04	6.27	6.03	6.26	4660800
2004-03-26	6.26	6.29	6.16	6.23	4824800
2004-03-29	6.24	6.43	6.21	6.38	4163200
2004-03-30	6.36	6.48	6.35	6.45	2712000
2004-03-31	6.70	6.79	6.55	6.71	7252800
2004-04-01	6.71	6.73	6.49	6.53	6066400
2004-04-02	6.61	6.69	6.40	6.62	7362400
2004-04-05	6.67	6.80	6.66	6.79	3248000
2004-04-06	6.78	6.82	6.73	6.76	3524000
2004-04-07	6.74	6.82	6.74	6.78	4280000
2004-04-08	6.80	6.84	6.75	6.78	2790400
2004-04-12	6.76	6.87	6.76	6.84	2142400
2004-04-13	6.91	7.10	6.86	6.90	6303200
2004-04-14	6.86	6.98	6.83	6.92	3604000
2004-04-15	6.94	6.95	6.71	6.78	4450400
2004-04-16	6.75	6.93	6.72	6.90	4353600
2004-04-19	6.88	6.98	6.81	6.98	2023200
2004-04-20	7.01	7.12	6.92	6.94	3926400
2004-04-21	6.95	6.95	6.73	6.88	4164800
2004-04-22	6.83	7.09	6.83	7.03	4564800
2004-04-23	6.96	6.99	6.87	6.93	2684800
2004-04-26	6.89	7.00	6.85	6.89	3192800
2004-04-27	6.92	7.07	6.91	7.03	4290400
2004-04-28	7.04	7.12	6.91	6.98	3596800
2004-04-29	7.00	7.10	6.86	6.91	4313600
2004-04-30	6.93	6.99	6.85	6.86	3390400
2004-05-03	6.85	6.95	6.75	6.80	4196000
2004-05-04	6.78	6.87	6.68	6.75	4292000
2004-05-05	6.80	6.84	6.68	6.77	3566400
2004-05-06	6.73	6.73	6.57	6.64	4543200
2004-05-07	6.62	6.67	6.42	6.43	3697600
2004-05-10	6.41	6.47	6.33	6.42	4209600
2004-05-11	6.39	6.47	6.35	6.40	5119200
2004-05-12	6.35	6.52	6.32	6.51	5703200
2004-05-13	6.53	6.53	6.33	6.35	4504000
2004-05-14	6.30	6.38	6.25	6.26	4873600
2004-05-17	6.28	6.33	6.13	6.23	3799200
2004-05-18	6.31	6.35	6.21	6.22	3657600
2004-05-19	6.24	6.27	6.06	6.08	6890400
2004-05-20	6.10	6.16	6.07	6.11	3778400
2004-05-21	6.14	6.18	6.08	6.18	3128800
2004-05-24	6.22	6.30	6.15	6.17	4333600
2004-05-25	6.19	6.40	6.15	6.40	5463200
2004-05-26	6.36	6.40	6.24	6.29	3256000
2004-05-27	6.36	6.59	6.35	6.43	7788800
2004-05-28	6.44	6.53	6.42	6.47	4610400
2004-06-01	6.48	6.70	6.42	6.63	5379200
2004-06-02	6.66	6.75	6.59	6.72	4708800
2004-06-03	6.73	6.83	6.66	6.67	4980000
2004-06-04	6.73	6.75	6.60	6.60	3707200
2004-06-07	6.63	6.84	6.61	6.84	2985600
2004-06-08	6.84	6.85	6.76	6.82	2700800
2004-06-09	6.79	6.85	6.57	6.64	4469600
2004-06-10	6.62	6.76	6.62	6.76	2156800
2004-06-14	6.74	6.77	6.62	6.66	2268800
2004-06-15	6.72	6.87	6.72	6.82	4643200
2004-06-16	6.84	6.85	6.74	6.84	2513600
2004-06-17	6.82	6.87	6.75	6.84	2548800
2004-06-18	6.80	6.95	6.79	6.88	4058400
2004-06-21	6.86	6.93	6.81	6.83	3181600
2004-06-22	6.79	6.86	6.63	6.82	4440800
2004-06-23	6.77	6.96	6.74	6.95	3811200
2004-06-24	6.97	7.04	6.89	6.93	2388800
2004-06-25	6.91	7.01	6.86	6.90	4770400
2004-06-28	6.97	7.07	6.92	6.99	2404000
2004-06-29	7.02	7.02	6.92	6.98	3402400
2004-06-30	6.95	7.10	6.91	7.10	3386400
2004-07-01	7.07	7.11	6.90	6.97	4362400
2004-07-02	7.02	7.04	6.92	6.95	2264000
2004-07-06	6.97	7.00	6.86	6.86	2974400
2004-07-07	6.87	7.05	6.81	6.84	6505600
2004-07-08	6.84	6.85	6.69	6.74	2898400
2004-07-09	6.76	6.91	6.69	6.84	2846400
2004-07-12	6.86	6.93	6.75	6.80	2901600
2004-07-13	7.01	7.54	7.01	7.45	24864800
2004-07-14	7.36	7.59	7.35	7.56	10021600
2004-07-15	7.63	7.68	7.51	7.63	7025600
2004-07-16	7.64	7.68	7.56	7.60	7642400
2004-07-19	7.62	7.72	7.57	7.67	4996000
2004-07-20	7.68	7.77	7.61	7.71	6636000
2004-07-21	7.71	7.79	7.49	7.49	4627200
2004-07-22	7.50	7.54	7.34	7.43	5516000
2004-07-23	7.39	7.44	7.28	7.38	4166400
2004-07-26	7.40	7.47	7.23	7.29	3785600
2004-07-27	7.33	7.78	7.32	7.76	8828000
2004-07-28	7.75	7.76	7.53	7.70	6060800
2004-07-29	7.73	7.95	7.73	7.91	8859200
2004-07-30	7.93	7.93	7.75	7.80	4187200
2004-08-02	7.81	7.82	7.61	7.74	4247200
2004-08-03	7.76	7.76	7.57	7.63	3892000
2004-08-04	7.67	7.81	7.63	7.75	5715200
2004-08-05	7.75	7.75	7.58	7.58	3701600
2004-08-06	7.57	7.57	7.31	7.32	5500800
2004-08-09	7.36	7.52	7.32	7.48	5777600
2004-08-10	7.51	7.72	7.49	7.71	5851200
2004-08-11	7.68	7.80	7.60	7.76	6529600
2004-08-12	7.73	7.83	7.41	7.43	5856800
2004-08-13	7.41	7.53	7.38	7.42	3036800
2004-08-16	7.42	7.64	7.41	7.59	5404000
2004-08-17	7.54	7.83	7.53	7.65	7252000
2004-08-18	7.69	7.69	7.56	7.64	6115200
2004-08-19	7.60	7.60	7.48	7.50	5664000
2004-08-20	7.51	7.76	7.44	7.74	5891200
2004-08-23	7.75	7.76	7.60	7.69	3105600
2004-08-24	7.74	7.79	7.70	7.76	5018400
2004-08-25	7.81	7.83	7.73	7.75	7724800
2004-08-26	7.77	7.77	7.65	7.69	3406400
2004-08-27	7.69	7.72	7.66	7.69	2838400
2004-08-30	7.67	7.76	7.66	7.71	2276000
2004-08-31	7.79	7.91	7.70	7.85	8569600
2004-09-01	7.80	7.91	7.80	7.89	3951200
2004-09-02	7.89	8.03	7.86	7.98	5907200
2004-09-03	7.96	8.06	7.87	7.89	3961600
2004-09-07	7.79	7.84	7.55	7.60	11422400
2004-09-08	7.61	7.65	7.50	7.54	7684000
2004-09-09	7.35	7.66	7.35	7.38	8235200
2004-09-10	7.35	7.40	7.32	7.38	4797600
2004-09-13	7.40	7.49	7.35	7.44	3801600
2004-09-14	7.46	7.47	7.29	7.30	5820800
2004-09-15	7.23	7.40	7.16	7.33	6917600
2004-09-16	7.38	7.56	7.34	7.36	3668000
2004-09-17	7.38	7.45	7.35	7.38	3676800
2004-09-20	7.38	7.41	7.22	7.26	3563200
2004-09-21	7.29	7.33	7.23	7.23	3600000
2004-09-22	7.23	7.24	7.10	7.17	4364800
2004-09-23	7.14	7.24	7.08	7.19	5470400
2004-09-24	7.22	7.23	7.02	7.13	6668800
2004-09-27	7.12	7.12	6.95	7.02	4235200
2004-09-28	7.00	7.18	6.98	7.17	5761600
2004-09-29	7.16	7.21	7.09	7.14	4867200
2004-09-30	7.14	7.24	7.10	7.20	3770400
2004-10-01	7.29	7.30	7.09	7.13	6333600
2004-10-04	7.09	7.38	7.09	7.21	3966400
2004-10-05	7.28	7.52	7.24	7.33	9612800
2004-10-06	7.34	7.41	7.27	7.40	5236000
2004-10-07	7.43	7.50	7.35	7.36	4356000
2004-10-08	7.37	7.41	7.20	7.23	4810400
2004-10-11	7.19	7.28	7.16	7.24	2910400
2004-10-12	6.73	6.90	6.42	6.45	34966400
2004-10-13	6.67	6.73	6.54	6.67	18472000
2004-10-14	6.69	6.69	6.39	6.59	11856000
2004-10-15	6.62	6.72	6.55	6.58	7380800
2004-10-18	6.82	6.92	6.48	6.92	9080000
2004-10-19	6.93	6.98	6.86	6.96	7256000
2004-10-20	6.93	6.99	6.92	6.97	6692800
2004-10-21	6.92	6.94	6.70	6.84	19852800
2004-10-22	6.81	6.91	6.77	6.81	4586400
2004-10-25	6.81	6.89	6.72	6.88	3955200
2004-10-26	6.89	6.94	6.81	6.89	3109600
2004-10-27	6.89	6.95	6.69	6.81	9152000
2004-10-28	6.79	6.92	6.74	6.92	4408800
2004-10-29	6.90	6.97	6.80	6.90	3656000
2004-11-01	6.94	7.01	6.83	7.00	4488800
2004-11-02	6.97	7.12	6.97	7.04	6929600
2004-11-03	7.09	7.17	7.03	7.13	4989600
2004-11-04	7.14	7.34	7.09	7.28	6046400
2004-11-05	7.34	7.37	7.17	7.21	4861600
2004-11-08	7.17	7.28	7.16	7.24	2398400
2004-11-09	7.27	7.33	7.19	7.27	2996800
2004-11-10	7.26	7.41	7.26	7.39	5252000
2004-11-11	7.39	7.57	7.37	7.55	9214400
2004-11-12	7.54	7.65	7.49	7.63	6067200
2004-11-15	7.60	7.68	7.57	7.63	3412000
2004-11-16	7.63	7.65	7.50	7.57	3822400
2004-11-17	7.56	7.74	7.56	7.67	5156000
2004-11-18	7.66	7.71	7.57	7.68	3432000
2004-11-19	7.73	7.74	7.50	7.54	4132000
2004-11-22	7.52	7.69	7.50	7.64	3731200
2004-11-23	7.69	7.77	7.52	7.77	3946400
2004-11-24	7.77	7.87	7.73	7.79	3042400
2004-11-26	7.71	7.81	7.70	7.79	762400
2004-11-29	7.75	7.80	7.63	7.69	3260800
2004-11-30	7.67	7.74	7.62	7.65	4341600
2004-12-01	7.65	7.89	7.65	7.86	4780000
2004-12-02	7.81	7.99	7.75	7.91	5860000
2004-12-03	7.89	8.02	7.82	7.90	4402400
2004-12-06	7.69	7.84	7.56	7.72	6236800
2004-12-07	7.73	7.79	7.58	7.67	3434400
2004-12-08	7.73	7.78	7.67	7.71	2577600
2004-12-09	7.68	7.86	7.59	7.79	4806400
2004-12-10	7.69	7.86	7.63	7.68	2920000
2004-12-13	7.74	7.75	7.61	7.72	2400000
2004-12-14	7.68	7.89	7.67	7.86	2779200
2004-12-15	7.84	7.91	7.74	7.80	2292800
2004-12-16	7.83	7.88	7.72	7.78	3010400
2004-12-17	7.84	7.86	7.72	7.73	3951200
2004-12-20	7.75	7.79	7.59	7.64	3546400
2004-12-21	7.66	7.72	7.62	7.70	2684000
2004-12-22	7.76	7.80	7.71	7.74	2998400
2004-12-23	7.73	7.73	7.64	7.66	1592000
2004-12-27	7.62	7.71	7.54	7.64	2281600
2004-12-28	7.68	7.83	7.63	7.83	3013600
2004-12-29	7.78	7.81	7.64	7.70	3400800
2004-12-30	7.72	7.77	7.67	7.71	1280800
2004-12-31	7.68	7.76	7.65	7.70	1544000
2005-01-03	7.75	7.77	7.51	7.60	5184000
2005-01-04	7.64	7.73	7.37	7.39	4891200
2005-01-05	7.43	7.45	7.33	7.40	5735200
2005-01-06	7.43	7.61	7.41	7.53	5749600
2005-01-07	7.61	7.68	7.54	7.65	4224000
2005-01-10	7.61	7.64	7.48	7.51	3504800
2005-01-11	7.48	7.54	7.41	7.53	3538400
2005-01-12	7.49	7.51	7.39	7.44	3709600
2005-01-13	7.41	7.53	7.38	7.46	5121600
2005-01-14	7.45	7.58	7.44	7.57	2980000
2005-01-18	7.57	7.80	7.53	7.80	5708000
2005-01-19	7.90	7.97	7.32	7.39	13264800
2005-01-20	7.45	7.56	7.34	7.43	4889600
2005-01-21	7.43	7.51	7.39	7.47	6172800
2005-01-24	7.47	7.66	7.46	7.50	6385600
2005-01-25	7.51	7.52	7.41	7.48	3028000
2005-01-26	7.51	7.51	7.41	7.50	2482400
2005-01-27	7.47	7.61	7.43	7.58	3409600
2005-01-28	7.56	7.61	7.41	7.50	2868000
2005-01-31	7.55	7.57	7.45	7.52	2387200
2005-02-01	7.49	7.66	7.41	7.63	3398400
2005-02-02	7.65	7.65	7.54	7.62	3510400
2005-02-03	7.66	7.72	7.59	7.68	4338400
2005-02-04	7.64	7.69	7.57	7.68	2678400
2005-02-07	7.69	7.69	7.52	7.60	2976800
2005-02-08	7.58	7.64	7.50	7.63	2726400
2005-02-09	7.62	7.65	7.39	7.46	4619200
2005-02-10	7.47	7.53	7.33	7.45	4030400
2005-02-11	7.46	7.61	7.36	7.57	2161600
2005-02-14	7.55	7.56	7.40	7.44	2628000
2005-02-15	7.44	7.46	7.31	7.33	3700800
2005-02-16	7.35	7.48	7.29	7.45	4437600
2005-02-17	7.42	7.46	7.25	7.32	3392800
2005-02-18	7.30	7.38	7.19	7.21	3600000
2005-02-22	7.18	7.23	6.98	7.06	7343200
2005-02-23	7.07	7.14	7.02	7.04	3592000
2005-02-24	7.06	7.25	6.96	7.20	4450400
2005-02-25	7.21	7.37	7.16	7.34	3337600
2005-02-28	7.38	7.39	7.22	7.31	3765600
2005-03-01	7.33	7.35	7.19	7.19	5328000
2005-03-02	7.16	7.31	7.14	7.29	5396800
2005-03-03	7.29	7.33	7.16	7.23	5248800
2005-03-04	7.25	7.40	7.24	7.24	2602400
2005-03-07	7.24	7.41	7.23	7.34	2349600
2005-03-08	7.32	7.48	7.30	7.45	4190400
2005-03-09	7.45	7.46	7.32	7.35	2747200
2005-03-10	7.32	7.36	7.19	7.30	2041600
2005-03-11	7.27	7.38	7.15	7.22	2147200
2005-03-14	7.23	7.25	7.08	7.17	2587200
2005-03-15	7.20	7.23	7.13	7.17	2180000
2005-03-16	7.13	7.19	7.02	7.14	3023200
2005-03-17	7.10	7.15	7.04	7.08	3710400
2005-03-18	7.06	7.13	7.00	7.08	7776000
2005-03-21	7.12	7.18	7.04	7.16	5203200
2005-03-22	7.13	7.26	7.13	7.15	2668800
2005-03-23	7.17	7.23	7.07	7.09	3765600
2005-03-24	7.13	7.13	7.00	7.05	2788800
2005-03-28	7.06	7.09	6.98	6.98	7840800
2005-03-29	6.97	7.02	6.91	6.95	5677600
2005-03-30	6.91	7.00	6.91	6.97	5449600
2005-03-31	6.96	7.01	6.89	6.91	5244800
2005-04-01	6.92	6.99	6.76	6.93	15918400
2005-04-04	6.92	7.04	6.83	6.88	7092000
2005-04-05	6.86	7.16	6.86	7.07	6380800
2005-04-06	7.06	7.11	6.97	7.04	4888800
2005-04-07	7.07	7.08	6.94	7.08	5040000
2005-04-08	7.06	7.19	6.91	6.93	3887200
2005-04-11	6.91	6.94	6.81	6.89	5338400
2005-04-12	6.87	6.90	6.78	6.87	4925600
2005-04-13	6.72	6.75	6.51	6.64	19688800
2005-04-14	6.60	6.66	6.52	6.55	8027200
2005-04-15	6.49	6.55	6.38	6.39	5628000
2005-04-18	6.41	6.66	6.40	6.60	6689600
2005-04-19	6.66	6.66	6.52	6.56	10078400
2005-04-20	6.59	6.59	6.50	6.55	5221600
2005-04-21	6.63	6.73	6.61	6.66	8510400
2005-04-22	6.67	6.69	6.52	6.65	12856000
2005-04-25	6.65	6.78	6.65	6.77	5283200
2005-04-26	6.76	6.82	6.70	6.70	6472800
2005-04-27	6.71	6.80	6.51	6.73	5869600
2005-04-28	6.69	6.74	6.56	6.61	5126400
2005-04-29	6.63	6.70	6.50	6.69	5530400
2005-05-02	6.74	6.81	6.70	6.77	3077600
2005-05-03	6.81	6.81	6.70	6.79	3719200
2005-05-04	6.81	6.87	6.75	6.86	5220800
2005-05-05	6.83	6.88	6.71	6.78	3998400
2005-05-06	6.84	6.87	6.71	6.79	3854400
2005-05-09	6.76	6.84	6.69	6.84	3412000
2005-05-10	6.80	6.86	6.73	6.84	4643200
2005-05-11	6.86	6.94	6.75	6.93	3516800
2005-05-12	6.95	6.96	6.59	6.67	7410400
2005-05-13	6.67	6.72	6.56	6.62	4903200
2005-05-16	6.65	6.77	6.63	6.76	2388800
2005-05-17	6.77	6.84	6.70	6.83	2715200
2005-05-18	6.84	6.96	6.76	6.95	5199200
2005-05-19	6.96	7.10	6.96	7.07	3760000
2005-05-20	7.04	7.08	6.95	7.05	3296800
2005-05-23	7.14	7.18	7.09	7.15	5127200
2005-05-24	7.20	7.20	7.00	7.06	3009600
2005-05-25	7.14	7.15	6.94	7.06	3036800
2005-05-26	7.11	7.13	7.01	7.10	5767200
2005-05-27	7.09	7.19	7.08	7.16	2974400
2005-05-31	7.19	7.27	7.03	7.27	13184800
2005-06-01	7.22	7.43	7.13	7.39	5834400
2005-06-02	7.37	7.45	7.33	7.42	2937600
2005-06-03	7.46	7.46	7.32	7.36	3460000
2005-06-06	7.19	7.35	7.15	7.34	5308000
2005-06-07	7.35	7.57	7.32	7.49	5449600
2005-06-08	7.50	7.53	7.28	7.30	4616800
2005-06-09	7.32	7.37	7.25	7.36	6884000
2005-06-10	7.39	7.49	7.32	7.39	5416000
2005-06-13	7.38	7.52	7.37	7.52	6692800
2005-06-14	7.55	7.67	7.55	7.59	5306400
2005-06-15	7.63	7.80	7.54	7.79	7902400
2005-06-16	7.80	7.91	7.71	7.85	3711200
2005-06-17	7.91	7.95	7.76	7.77	6722400
2005-06-20	7.75	7.87	7.70	7.83	3028800
2005-06-21	7.83	7.87	7.73	7.78	3990400
2005-06-22	7.79	7.79	7.60	7.65	7412800
2005-06-23	7.68	7.69	7.49	7.50	5148000
2005-06-24	7.51	7.55	7.29	7.37	5320000
2005-06-27	7.39	7.48	7.33	7.43	3673600
2005-06-28	7.43	7.58	7.41	7.53	3121600
2005-06-29	7.53	7.56	7.46	7.54	2096800
2005-06-30	7.56	7.72	7.56	7.66	7180000
2005-07-01	7.64	7.72	7.60	7.67	3981600
2005-07-05	7.70	7.84	7.60	7.81	5315200
2005-07-06	7.60	7.60	7.43	7.55	7126400
2005-07-07	7.44	7.64	7.44	7.60	4870400
2005-07-08	7.57	7.85	7.52	7.80	4689600
2005-07-11	7.83	7.89	7.73	7.83	3975200
2005-07-12	7.83	7.83	7.70	7.81	3633600
2005-07-13	7.88	8.04	7.81	7.85	6161600
2005-07-14	7.83	7.93	7.81	7.83	5775200
2005-07-15	7.85	7.99	7.82	7.93	4224000
2005-07-18	7.91	8.01	7.89	7.89	2364000
2005-07-19	7.94	8.04	7.91	7.99	2802400
2005-07-20	7.99	8.02	7.94	7.95	4532000
2005-07-21	7.96	7.98	7.72	7.92	3984800
2005-07-22	7.94	7.97	7.80	7.90	2012800
2005-07-25	7.90	7.90	7.75	7.83	2877600
2005-07-26	7.84	7.92	7.81	7.85	2520800
2005-07-27	7.77	7.88	7.77	7.87	3321600
2005-07-28	7.88	7.99	7.84	7.98	2659200
2005-07-29	8.03	8.32	8.03	8.21	7088000
2005-08-01	8.23	8.27	8.09	8.17	4028800
2005-08-02	8.20	8.27	8.10	8.18	2680800
2005-08-03	8.13	8.25	8.10	8.12	4368000
2005-08-04	8.09	8.13	8.04	8.11	5796800
2005-08-05	8.09	8.19	8.08	8.11	2581600
2005-08-08	8.15	8.16	8.03	8.06	3582400
2005-08-09	8.09	8.21	8.04	8.08	2294400
2005-08-10	8.13	8.21	7.99	8.01	2843200
2005-08-11	7.99	8.13	7.90	7.96	3656000
2005-08-12	7.94	7.99	7.89	7.95	2993600
2005-08-15	7.93	8.04	7.83	7.96	3529600
2005-08-16	7.90	7.96	7.77	7.79	4140000
2005-08-17	7.76	7.82	7.69	7.75	4112000
2005-08-18	7.73	7.77	7.63	7.73	3241600
2005-08-19	7.69	7.81	7.67	7.70	2851200
2005-08-22	7.75	7.81	7.60	7.73	3184000
2005-08-23	7.71	7.81	7.63	7.69	3439200
2005-08-24	7.69	7.76	7.57	7.59	3520000
2005-08-25	7.64	7.68	7.58	7.65	3228000
2005-08-26	7.63	7.66	7.54	7.55	2064800
2005-08-29	7.57	7.65	7.50	7.65	2260800
2005-08-30	7.65	7.67	7.50	7.51	2547200
2005-08-31	7.51	7.57	7.50	7.57	13629600
2005-09-01	7.57	7.71	7.54	7.66	8381600
2005-09-02	7.72	7.79	7.68	7.70	3408000
2005-09-06	7.68	7.86	7.68	7.79	4399200
2005-09-07	7.80	7.87	7.79	7.82	4287200
2005-09-08	7.80	7.84	7.74	7.80	4083200
2005-09-09	7.80	7.86	7.75	7.81	2535200
2005-09-12	7.79	7.97	7.73	7.93	3381600
2005-09-13	7.89	7.96	7.85	7.91	3864800
2005-09-14	7.96	7.98	7.87	7.88	3536800
2005-09-15	7.87	7.90	7.81	7.81	3668000
2005-09-16	7.81	7.84	7.71	7.75	7964800
2005-09-19	7.78	7.78	7.62	7.71	3048000
2005-09-20	7.71	7.78	7.60	7.63	2976000
2005-09-21	7.61	7.61	7.30	7.35	5552800
2005-09-22	7.32	7.49	7.21	7.46	4154400
2005-09-23	7.42	7.62	7.30	7.49	3731200
2005-09-26	7.52	7.62	7.52	7.56	2410400
2005-09-27	7.60	7.63	7.47	7.53	3275200
2005-09-28	7.53	7.60	7.41	7.49	2051200
2005-09-29	7.49	7.62	7.35	7.60	3375200
2005-09-30	7.56	7.64	7.48	7.64	2620800
2005-10-03	7.68	7.79	7.64	7.77	5480000
2005-10-04	7.77	7.93	7.77	7.86	4580800
2005-10-05	7.86	7.87	7.74	7.75	4252000
2005-10-06	7.74	7.84	7.61	7.68	4746400
2005-10-07	7.68	7.77	7.65	7.70	1780800
2005-10-10	7.73	7.75	7.64	7.66	2972000
2005-10-11	7.64	7.78	7.62	7.66	6268800
2005-10-12	8.18	8.33	8.04	8.26	31019200
2005-10-13	8.20	8.40	8.20	8.36	11456000
2005-10-14	8.32	8.39	8.26	8.36	14188000
2005-10-17	8.38	8.45	8.31	8.44	6962400
2005-10-18	8.47	8.52	8.41	8.49	7600800
2005-10-19	8.46	8.71	8.45	8.71	9567200
2005-10-20	8.72	8.75	8.57	8.59	8579200
2005-10-21	8.69	8.69	8.51	8.58	5507200
2005-10-24	8.60	8.63	8.53	8.63	5301600
2005-10-25	8.63	8.76	8.59	8.76	5064000
2005-10-26	8.75	8.80	8.62	8.68	3772800
2005-10-27	8.69	8.69	8.45	8.45	5598400
2005-10-28	8.51	8.70	8.49	8.58	4288800
2005-10-31	8.60	8.82	8.56	8.77	4097600
2005-11-01	8.78	8.85	8.67	8.75	3343200
2005-11-02	8.78	9.14	8.78	9.00	7355200
2005-11-03	9.01	9.34	9.00	9.27	12611200
2005-11-04	9.30	9.31	9.10	9.15	6728800
2005-11-07	9.21	9.40	9.18	9.36	6457600
2005-11-08	9.38	9.40	9.28	9.32	7247200
2005-11-09	9.27	9.74	9.26	9.60	18113600
2005-11-10	9.64	9.99	9.59	9.94	15200000
2005-11-11	9.97	9.97	9.76	9.85	5535200
2005-11-14	9.89	10.05	9.83	9.90	5100400
2005-11-15	9.96	10.00	9.71	9.78	5141600
2005-11-16	9.77	9.94	9.73	9.86	2832000
2005-11-17	9.91	10.16	9.82	10.15	11306400
2005-11-18	10.27	10.40	10.15	10.30	6884000
2005-11-21	10.32	10.48	10.14	10.33	3920000
2005-11-22	10.30	10.44	10.22	10.41	5076800
2005-11-23	10.40	10.48	10.19	10.21	5536000
2005-11-25	10.17	10.29	10.08	10.29	885200
2005-11-28	10.36	10.49	9.98	9.99	4679600
2005-11-29	10.06	10.18	9.96	9.97	6339600
2005-11-30	10.00	10.02	9.88	9.93	4847200
2005-12-01	9.94	10.12	9.92	10.00	4438800
2005-12-02	9.98	10.21	9.88	10.10	4471200
2005-12-05	10.08	10.15	9.81	10.04	5022800
2005-12-06	10.07	10.08	9.84	9.85	3632000
2005-12-07	9.84	10.04	9.77	9.93	2585200
2005-12-08	10.00	10.04	9.81	9.89	2344000
2005-12-09	9.89	9.97	9.76	9.94	5363600
2005-12-12	9.97	10.01	9.92	9.98	2802000
2005-12-13	9.98	10.18	9.95	10.10	3418000
2005-12-14	10.09	10.19	10.04	10.05	3470000
2005-12-15	10.09	10.28	9.83	10.12	5281600
2005-12-16	10.11	10.18	10.01	10.04	6196000
2005-12-19	10.05	10.23	9.72	9.73	3235200
2005-12-20	9.74	9.87	9.60	9.74	3161200
2005-12-21	9.74	9.95	9.70	9.79	2589200
2005-12-22	9.91	9.91	9.71	9.88	1910800
2005-12-23	9.91	9.98	9.86	9.92	1951200
2005-12-27	10.00	10.03	9.76	9.80	1689600
2005-12-28	9.80	9.93	9.74	9.85	1420800
2005-12-29	9.88	9.90	9.80	9.86	1578400
2005-12-30	9.78	9.88	9.76	9.78	1929600
2006-01-03	9.80	9.88	9.43	9.79	5344800
2006-01-04	9.83	9.83	9.57	9.69	4590800
2006-01-05	9.70	9.74	9.60	9.70	3108800
2006-01-06	9.78	10.10	9.69	10.09	4405200
2006-01-09	10.03	10.21	9.99	10.10	3319200
2006-01-10	10.12	10.15	10.03	10.14	1776000
2006-01-11	10.17	10.25	10.06	10.23	1834400
2006-01-12	10.20	10.24	10.12	10.19	1825600
2006-01-13	10.21	10.24	9.99	10.02	1669200
2006-01-17	10.00	10.20	9.98	10.08	2184400
2006-01-18	10.16	10.37	10.07	10.14	2799600
2006-01-19	10.15	10.54	10.06	10.52	3445200
2006-01-20	9.75	9.93	9.14	9.59	35284400
2006-01-23	9.67	9.78	9.62	9.69	5994800
2006-01-24	9.74	9.80	9.48	9.62	5983200
2006-01-25	9.63	9.64	9.43	9.49	5354000
2006-01-26	9.61	9.77	9.51	9.77	5545600
2006-01-27	9.77	9.95	9.50	9.62	5660000
2006-01-30	9.67	9.69	9.48	9.48	5393200
2006-01-31	9.48	9.61	9.34	9.54	6346800
2006-02-01	9.45	9.83	9.45	9.81	5732000
2006-02-02	9.80	9.89	9.57	9.82	4978800
2006-02-03	10.00	10.12	9.87	9.91	5844800
2006-02-06	9.87	9.94	9.71	9.90	3900800
2006-02-07	9.88	10.16	9.82	10.00	4905200
2006-02-08	10.03	10.28	9.94	10.22	3500800
2006-02-09	10.28	10.33	10.09	10.19	2926000
2006-02-10	10.19	10.30	10.04	10.27	2135600
2006-02-13	10.28	10.35	10.22	10.32	2489200
2006-02-14	10.35	10.42	10.15	10.33	2660400
2006-02-15	10.33	10.40	10.14	10.39	2504800
2006-02-16	10.47	10.54	10.31	10.46	1887200
2006-02-17	10.45	10.56	10.35	10.54	2880000
2006-02-21	10.56	10.59	10.29	10.32	3243600
2006-02-22	10.37	10.92	10.33	10.77	4221200
2006-02-23	10.75	10.89	10.69	10.75	2043600
2006-02-24	10.73	10.84	10.71	10.84	2689600
2006-02-27	10.90	11.35	10.80	11.28	4010800
2006-02-28	11.28	11.28	10.85	10.98	4504800
2006-03-01	11.05	11.35	10.95	11.32	4445200
2006-03-02	11.26	11.32	11.01	11.06	3292000
2006-03-03	11.03	11.08	10.84	10.94	3474800
2006-03-06	10.98	10.98	10.63	10.77	2493200
2006-03-07	10.75	10.78	10.63	10.72	1722000
2006-03-08	10.65	10.76	10.49	10.68	2764800
2006-03-09	10.72	10.72	10.55	10.59	2454000
2006-03-10	10.48	10.84	10.39	10.60	4165200
2006-03-13	10.70	11.47	10.60	11.34	11585200
2006-03-14	11.30	11.51	11.25	11.44	2911200
2006-03-15	11.50	11.51	11.32	11.46	2483200
2006-03-16	11.50	11.67	11.41	11.44	2445600
2006-03-17	11.42	11.63	11.39	11.53	4187200
2006-03-20	11.53	11.66	11.45	11.50	1474800
2006-03-21	11.46	11.65	11.27	11.30	3266400
2006-03-22	11.25	11.54	11.17	11.41	1643200
2006-03-23	11.36	11.42	11.22	11.28	2688400
2006-03-24	11.33	11.40	11.25	11.37	1446800
2006-03-27	11.41	11.41	11.25	11.31	1934800
2006-03-28	11.35	11.54	11.22	11.25	3524400
2006-03-29	11.29	11.73	11.23	11.66	2493200
2006-03-30	11.73	11.90	11.72	11.85	3102400
2006-03-31	11.81	11.93	11.73	11.84	2395200
2006-04-03	11.88	12.09	11.81	11.86	2382000
2006-04-04	11.93	12.27	11.85	12.19	3445600
2006-04-05	12.16	12.16	11.98	12.00	3010000
2006-04-06	12.02	12.02	11.77	11.78	3971200
2006-04-07	11.77	11.91	11.59	11.66	4317200
2006-04-10	11.63	11.73	11.51	11.66	3112400
2006-04-11	11.66	11.82	11.50	11.62	2899200
2006-04-12	11.63	11.90	11.28	11.44	4858400
2006-04-13	11.44	11.60	11.31	11.52	3875600
2006-04-17	11.56	11.60	11.35	11.50	2261200
2006-04-18	11.48	11.94	11.48	11.85	2857200
2006-04-19	11.92	11.98	11.78	11.98	2708800
2006-04-20	12.00	12.16	11.94	12.00	2179200
2006-04-21	12.09	12.09	11.62	11.78	2197200
2006-04-24	11.81	11.91	11.69	11.88	2080000
2006-04-25	11.88	11.96	11.79	11.88	3416400
2006-04-26	11.94	12.02	11.72	11.73	2030000
2006-04-27	11.69	12.09	11.59	11.78	2541600
2006-04-28	11.88	11.88	11.67	11.70	2176800
2006-05-01	11.69	11.80	11.39	11.42	3699200
2006-05-02	11.43	11.69	11.39	11.53	2435600
2006-05-03	11.56	11.59	11.40	11.54	2692000
2006-05-04	11.53	11.75	11.53	11.69	2415200
2006-05-05	11.76	11.82	11.62	11.79	2241600
2006-05-08	11.81	12.21	11.70	12.11	3343600
2006-05-09	12.16	12.28	12.09	12.21	2434400
2006-05-10	12.25	12.33	12.06	12.11	2546000
2006-05-11	12.09	12.13	11.83	11.93	2141200
2006-05-12	11.90	11.90	11.62	11.68	2570800
2006-05-15	11.56	11.64	11.25	11.29	3466400
2006-05-16	11.26	11.31	11.09	11.22	4274400
2006-05-17	11.19	11.21	10.86	10.91	4782400
2006-05-18	10.92	11.00	10.69	10.77	3559600
2006-05-19	10.71	11.04	10.66	10.83	5281600
2006-05-22	10.76	10.89	10.60	10.71	3893200
2006-05-23	10.81	10.96	10.66	10.75	3992400
2006-05-24	10.63	10.84	10.55	10.76	3689200
2006-05-25	10.86	10.96	10.64	10.81	2366800
2006-05-26	10.86	10.95	10.63	10.74	2234800
2006-05-30	10.74	10.85	10.62	10.63	1930400
2006-05-31	10.63	10.92	10.63	10.75	2181600
2006-06-01	10.65	11.08	10.64	11.08	3754000
2006-06-02	11.10	11.20	10.94	11.14	2760800
2006-06-05	11.09	11.11	10.61	10.67	4634000
2006-06-06	10.62	10.63	10.07	10.10	8106800
2006-06-07	10.11	10.31	10.07	10.08	5604000
2006-06-08	10.04	10.15	9.52	9.87	10840800
2006-06-09	9.88	10.11	9.63	10.04	6591600
2006-06-12	10.09	10.09	9.41	9.44	7952400
2006-06-13	9.41	9.46	9.03	9.14	12458800
2006-06-14	9.13	9.48	9.04	9.39	8134800
2006-06-15	9.46	9.80	9.40	9.78	5376400
2006-06-16	9.78	9.89	9.75	9.84	5600000
2006-06-19	9.84	9.86	9.58	9.60	4686800
2006-06-20	9.57	9.66	9.41	9.47	2572800
2006-06-21	9.52	9.80	9.41	9.65	3411600
2006-06-22	9.65	9.78	9.55	9.64	3216800
2006-06-23	9.61	9.87	9.52	9.71	2442800
2006-06-26	9.76	9.87	9.70	9.85	2041200
2006-06-27	9.83	9.89	9.50	9.54	4456800
2006-06-28	9.54	9.58	9.39	9.42	4414400
2006-06-29	9.52	10.07	9.47	10.07	6278400
2006-06-30	10.14	10.16	10.01	10.07	4097200
2006-07-03	10.13	10.28	10.09	10.27	1456000
2006-07-05	10.24	10.24	9.88	9.92	3046000
2006-07-06	9.93	10.14	9.86	9.91	3191200
2006-07-07	9.89	9.90	9.62	9.67	3118460
2006-07-10	9.68	9.81	9.52	9.61	2653692
2006-07-11	9.58	9.70	9.43	9.64	3761084
2006-07-12	9.06	9.25	8.83	9.00	23865772
2006-07-13	8.91	8.99	8.72	8.80	9618920
2006-07-14	8.76	8.84	8.73	8.84	6998128
2006-07-17	8.77	8.82	8.47	8.58	9057384
2006-07-18	8.62	8.73	8.30	8.40	6124864
2006-07-19	8.35	8.80	8.31	8.77	7356304
2006-07-20	8.61	8.70	8.48	8.49	8317992
2006-07-21	8.45	8.53	8.30	8.31	5941320
2006-07-24	8.38	8.74	8.32	8.69	5994924
2006-07-25	8.74	8.88	8.62	8.86	6264080
2006-07-26	8.87	9.00	8.65	8.78	7710712
2006-07-27	8.83	8.85	8.53	8.57	4009964
2006-07-28	8.65	8.85	8.61	8.82	3245680
2006-07-31	8.85	8.92	8.63	8.89	5333088
2006-08-01	8.83	8.88	8.60	8.70	5453140
2006-08-02	8.76	8.94	8.69	8.90	5551360
2006-08-03	8.85	9.24	8.76	9.19	5062404
2006-08-04	9.31	9.55	9.15	9.23	6330356
2006-08-07	9.26	9.27	9.01	9.13	3313368
2006-08-08	9.18	9.20	8.91	8.95	2273028
2006-08-09	9.03	9.14	8.79	8.80	3163172
2006-08-10	8.75	8.95	8.70	8.92	2176888
2006-08-11	8.93	8.93	8.70	8.76	1969404
2006-08-14	8.88	9.09	8.84	8.86	2402584
2006-08-15	9.03	9.20	8.96	9.20	2867552
2006-08-16	9.26	9.31	9.03	9.31	3175532
2006-08-17	9.27	9.42	9.06	9.35	2851664
2006-08-18	9.39	9.39	9.13	9.27	3610064
2006-08-21	9.21	9.25	9.09	9.13	1854160
2006-08-22	9.11	9.29	9.04	9.15	2550568
2006-08-23	9.19	9.20	8.94	8.99	1744428
2006-08-24	9.07	9.07	8.82	8.90	3224412
2006-08-25	8.83	8.91	8.75	8.82	2568440
2006-08-28	8.82	9.13	8.80	9.09	2829540
2006-08-29	9.13	9.18	8.80	8.91	3945884
2006-08-30	8.94	9.11	8.91	8.98	2139136
2006-08-31	8.95	9.23	8.95	9.17	2858680
2006-09-01	9.25	9.25	9.10	9.16	2517696
2006-09-05	9.14	9.42	9.02	9.41	5508736
2006-09-06	9.33	9.42	9.09	9.12	6028164
2006-09-07	9.06	9.16	8.95	9.01	3010388
2006-09-08	9.06	9.24	8.98	9.19	2472600
2006-09-11	9.12	9.31	8.97	9.23	3839888
2006-09-12	9.26	9.39	9.16	9.39	3617364
2006-09-13	9.35	9.63	9.28	9.59	3469276
2006-09-14	9.55	9.71	9.47	9.71	3351284
2006-09-15	9.75	10.22	9.73	9.90	8509364
2006-09-18	9.87	9.96	9.66	9.81	4268356
2006-09-19	9.79	9.93	9.61	9.76	2565412
2006-09-20	9.89	9.95	9.62	9.65	4580784
2006-09-21	9.67	9.73	9.54	9.58	2656464
2006-09-22	9.61	9.62	9.44	9.52	2036352
2006-09-25	9.58	9.83	9.29	9.82	5702052
2006-09-26	9.85	10.05	9.72	9.83	3702128
2006-09-27	9.85	9.98	9.77	9.82	2592224
2006-09-28	9.85	9.95	9.74	9.94	2261936
2006-09-29	9.95	9.97	9.64	9.65	3117464
2006-10-02	9.68	9.79	9.49	9.49	3726044
2006-10-03	9.51	9.76	9.33	9.61	4070592
2006-10-04	9.60	9.94	9.47	9.94	5336516
2006-10-05	9.94	9.99	9.81	9.96	2823856
2006-10-06	9.95	10.01	9.77	9.90	2678880
2006-10-09	9.92	10.01	9.78	9.96	3785548
2006-10-10	9.96	10.12	9.84	10.12	6609036
2006-10-11	10.42	10.54	10.11	10.45	8844540
2006-10-12	10.49	10.72	10.37	10.70	4574604
2006-10-13	10.68	10.72	10.52	10.65	4260152
2006-10-16	10.60	10.79	10.60	10.67	2032752
2006-10-17	10.59	10.65	10.42	10.51	2034000
2006-10-18	10.63	10.77	10.43	10.69	3591200
2006-10-19	10.64	10.78	10.42	10.46	3439632
2006-10-20	10.41	10.45	10.20	10.35	4551292
2006-10-23	10.31	10.61	10.27	10.36	3258512
2006-10-24	10.33	10.50	10.28	10.47	2596980
2006-10-25	10.46	10.49	10.36	10.48	2535848
2006-10-26	10.50	10.60	10.25	10.52	3129068
2006-10-27	10.48	10.50	10.16	10.18	3186268
2006-10-30	10.19	10.35	10.19	10.29	3045444
2006-10-31	10.17	10.38	9.95	10.06	4357760
2006-11-01	10.16	10.20	9.74	9.81	3688364
2006-11-02	9.74	9.87	9.56	9.77	3622024
2006-11-03	9.50	9.51	9.19	9.35	7734124
2006-11-06	9.31	9.48	9.11	9.45	9221032
2006-11-07	9.39	9.73	9.27	9.46	5466012
2006-11-08	9.36	9.60	9.36	9.50	3477760
2006-11-09	9.51	9.52	9.15	9.25	4689296
2006-11-10	9.23	9.30	9.13	9.18	4730024
2006-11-13	9.20	9.34	9.16	9.24	3127844
2006-11-14	9.24	9.34	9.14	9.33	2907744
2006-11-15	9.31	9.66	9.31	9.54	5133728
2006-11-16	9.63	9.64	9.50	9.57	5033332
2006-11-17	9.56	9.57	9.34	9.35	5284024
2006-11-20	9.38	9.54	9.31	9.45	3591284
2006-11-21	9.43	9.46	9.33	9.37	1812992
2006-11-22	9.43	9.46	9.32	9.40	2970812
2006-11-24	9.32	9.38	9.25	9.30	1049656
2006-11-27	9.28	9.42	9.08	9.10	4038780
2006-11-28	9.10	9.11	8.89	9.01	4906708
2006-11-29	8.97	9.17	8.97	9.13	2899748
2006-11-30	9.08	9.14	8.98	9.00	3662532
2006-12-01	9.06	9.17	8.96	9.12	6257004
2006-12-04	9.07	9.22	8.94	9.19	4561372
2006-12-05	9.10	9.14	8.95	9.00	8324508
2006-12-06	9.00	9.05	8.89	8.92	4932140
2006-12-07	8.96	9.04	8.89	8.90	3327652
2006-12-08	8.88	9.05	8.79	8.94	3427808
2006-12-11	8.89	8.98	8.78	8.83	3516560
2006-12-12	8.85	8.89	8.75	8.84	4393464
2006-12-13	8.91	8.92	8.78	8.81	2112828
2006-12-14	8.85	9.09	8.82	8.98	3449028
2006-12-15	9.02	9.10	8.88	8.88	5210288
2006-12-18	8.88	9.00	8.79	8.90	4427316
2006-12-19	8.81	8.96	8.77	8.94	4685148
2006-12-20	8.95	9.00	8.88	8.91	2698284
2006-12-21	8.91	8.99	8.80	8.83	2551660
2006-12-22	8.79	8.86	8.70	8.75	3190896
2006-12-26	8.75	8.87	8.73	8.85	2198216
2006-12-27	8.92	9.01	8.89	8.97	2545768
2006-12-28	8.98	9.02	8.88	8.90	1966108
2006-12-29	8.87	9.08	8.86	8.97	3632204
2007-01-03	9.04	9.26	8.88	9.01	7886972
2007-01-04	9.01	9.43	9.01	9.37	9572040
2007-01-05	9.37	9.40	9.07	9.11	6462928
2007-01-08	9.02	9.04	8.78	8.89	7614508
2007-01-09	8.94	9.18	8.94	9.13	9055060
2007-01-10	9.10	9.29	9.02	9.28	5074420
2007-01-11	9.34	9.57	9.31	9.44	6710740
2007-01-12	9.44	9.53	9.36	9.45	3752164
2007-01-16	9.51	9.51	9.39	9.46	4176052
2007-01-17	9.46	9.52	9.39	9.48	4171028
2007-01-18	9.53	9.53	9.18	9.23	6289780
2007-01-19	9.03	9.37	8.93	9.19	9150008
2007-01-22	9.23	9.23	8.94	8.95	4938656
2007-01-23	8.96	9.04	8.94	8.94	4118740
2007-01-24	9.00	9.05	8.98	9.04	4490620
2007-01-25	9.01	9.03	8.85	8.87	5736484
2007-01-26	8.88	8.93	8.84	8.87	3748716
2007-01-29	8.89	8.98	8.84	8.89	3807456
2007-01-30	8.95	9.09	8.91	9.08	4967348
2007-01-31	9.09	9.37	9.00	9.32	6140408
2007-02-01	9.35	9.52	9.32	9.50	5853868
2007-02-02	9.50	9.56	9.45	9.55	5835804
2007-02-05	9.44	9.44	9.31	9.38	4510044
2007-02-06	9.42	9.42	9.22	9.29	4904608
2007-02-07	9.33	9.51	9.26	9.38	4301708
2007-02-08	9.40	9.40	9.20	9.24	4389724
2007-02-09	9.26	9.27	9.06	9.10	4669644
2007-02-12	9.16	9.16	8.94	8.99	5115112
2007-02-13	8.99	9.05	8.90	8.97	5116052
2007-02-14	9.01	9.18	8.99	9.13	3714088
2007-02-15	9.09	9.17	9.02	9.11	3834160
2007-02-16	9.13	9.20	9.02	9.18	4149196
2007-02-20	9.19	9.34	9.07	9.32	3542928
2007-02-21	9.33	9.45	9.28	9.42	4978052
2007-02-22	9.46	9.46	9.26	9.36	3466404
2007-02-23	9.38	9.40	9.18	9.29	3049568
2007-02-26	9.36	9.38	9.16	9.24	2736760
2007-02-27	9.10	9.18	8.92	8.93	5226280
2007-02-28	8.76	8.90	8.75	8.82	6031052
2007-03-01	8.75	8.90	8.56	8.85	7669276
2007-03-02	8.80	8.92	8.68	8.69	5974748
2007-03-05	8.38	8.64	8.26	8.51	9260256
2007-03-06	8.53	8.57	8.47	8.51	9017512
2007-03-07	8.51	8.62	8.45	8.56	5127064
2007-03-08	8.84	8.90	8.71	8.83	7601572
2007-03-09	8.90	8.99	8.81	8.89	4604240
2007-03-12	8.90	8.97	8.72	8.78	4950140
2007-03-13	8.80	8.84	8.61	8.64	5892432
2007-03-14	8.64	8.74	8.50	8.72	5711132
2007-03-15	8.74	8.81	8.71	8.76	3917832
2007-03-16	8.75	8.80	8.68	8.74	6624964
2007-03-19	8.78	8.97	8.77	8.80	5575448
2007-03-20	8.85	8.94	8.78	8.92	3519212
2007-03-21	8.95	8.99	8.75	8.98	6711772
2007-03-22	9.00	9.00	8.88	8.95	4365108
2007-03-23	8.98	9.11	8.96	9.06	3992688
2007-03-26	9.09	9.12	8.86	8.89	4324484
2007-03-27	8.83	8.85	8.72	8.73	4345356
2007-03-28	8.72	8.78	8.63	8.74	4341544
2007-03-29	8.78	8.81	8.62	8.69	3858652
2007-03-30	8.66	8.79	8.65	8.76	4193876
2007-04-02	8.76	8.81	8.60	8.70	5230000
2007-04-03	8.70	8.85	8.68	8.83	5055416
2007-04-04	8.85	8.88	8.75	8.87	4324188
2007-04-05	8.84	8.96	8.83	8.90	3514344
2007-04-09	8.96	8.98	8.86	8.90	3715660
2007-04-10	8.87	8.95	8.84	8.91	2991672
2007-04-11	8.93	8.94	8.67	8.74	5626800
2007-04-12	9.12	9.74	9.03	9.57	19966864
2007-04-13	9.56	9.90	9.52	9.87	8984156
2007-04-16	9.85	10.19	9.85	10.06	5515940
2007-04-17	10.02	10.12	9.98	10.08	3924532
2007-04-18	10.08	10.16	9.93	10.09	6867092
2007-04-19	10.06	10.07	9.93	10.03	4681640
2007-04-20	10.06	10.31	10.06	10.13	4530132
2007-04-23	10.17	10.21	10.08	10.11	3899944
2007-04-24	10.17	10.33	10.00	10.32	8525484
2007-04-25	10.40	10.52	10.24	10.49	10400780
2007-04-26	10.47	10.48	10.33	10.39	5255376
2007-04-27	10.39	10.47	10.38	10.41	3485392
2007-04-30	10.44	10.47	10.28	10.28	4690892
2007-05-01	10.27	10.32	10.15	10.31	4297820
2007-05-02	10.58	10.71	10.47	10.51	8212488
2007-05-03	10.40	10.47	10.25	10.40	5459656
2007-05-04	10.46	10.50	10.35	10.45	3249096
2007-05-07	10.48	10.54	10.36	10.37	2796876
2007-05-08	10.35	10.40	10.21	10.34	3810232
2007-05-09	10.32	10.50	10.31	10.49	2231716
2007-05-10	10.46	10.50	10.36	10.45	3339064
2007-05-11	10.40	10.48	10.29	10.40	2789524
2007-05-14	10.40	10.43	10.30	10.35	2212824
2007-05-15	10.35	10.47	10.25	10.29	3874296
2007-05-16	10.29	10.47	10.26	10.47	2718696
2007-05-17	10.42	10.54	10.36	10.46	2722668
2007-05-18	10.51	10.63	10.41	10.59	2938228
2007-05-21	10.58	10.80	10.57	10.64	2580748
2007-05-22	10.63	10.83	10.60	10.75	1766560
2007-05-23	10.75	10.80	10.66	10.66	3640252
2007-05-24	10.66	10.83	10.53	10.60	3286736
2007-05-25	10.59	10.65	10.51	10.62	2413812
2007-05-29	10.60	10.75	10.49	10.58	3896872
2007-05-30	10.56	10.69	10.50	10.69	3556992
2007-05-31	10.65	10.86	10.65	10.84	3532472
2007-06-01	10.79	10.92	10.68	10.74	3106204
2007-06-04	10.69	10.92	10.69	10.90	4274184
2007-06-05	10.88	10.89	10.58	10.70	7500636
2007-06-06	10.66	10.66	10.41	10.43	5761152
2007-06-07	10.32	10.38	10.14	10.15	4890216
2007-06-08	10.14	10.30	10.03	10.27	3122316
2007-06-11	10.26	10.35	10.17	10.31	2160372
2007-06-12	10.28	10.47	10.22	10.32	3869268
2007-06-13	10.34	10.54	10.19	10.49	3973680
2007-06-14	10.49	10.65	10.43	10.49	3728928
2007-06-15	10.61	10.75	10.49	10.56	5384836
2007-06-18	10.56	10.58	10.45	10.46	3891908
2007-06-19	10.45	10.51	10.35	10.43	4743776
2007-06-20	10.39	10.58	10.35	10.49	4569876
2007-06-21	10.49	10.73	10.42	10.66	2935356
2007-06-22	10.63	10.73	10.44	10.45	4233264
2007-06-25	10.43	10.56	10.39	10.42	2955052
2007-06-26	10.49	10.56	10.42	10.54	4689020
2007-06-27	10.48	10.61	10.44	10.59	4234496
2007-06-28	10.54	10.65	10.52	10.53	3963144
2007-06-29	10.57	10.58	10.39	10.47	3913532
2007-07-02	10.48	10.56	10.38	10.56	3602256
2007-07-03	10.54	10.62	10.46	10.57	2504812
2007-07-05	10.53	10.59	10.44	10.54	2692012
2007-07-06	10.57	10.62	10.46	10.61	3127408
2007-07-09	10.61	10.67	10.55	10.60	3166260
2007-07-10	10.54	10.59	10.45	10.47	3658396
2007-07-11	10.50	10.62	10.40	10.56	4628864
2007-07-12	11.18	11.63	11.13	11.60	16028464
2007-07-13	11.55	11.84	11.55	11.83	5100492
2007-07-16	11.84	12.17	11.84	12.14	7078792
2007-07-17	12.21	12.23	11.89	11.96	5874204
2007-07-18	11.90	12.04	11.73	11.84	5796368
2007-07-19	11.89	12.16	11.88	12.12	4608508
2007-07-20	12.13	12.16	11.70	11.88	6605632
2007-07-23	11.97	12.00	11.67	11.76	4380472
2007-07-24	11.74	11.88	11.49	11.58	4643756
2007-07-25	11.60	11.72	11.45	11.54	5614660
2007-07-26	11.25	11.45	10.78	11.19	9300008
2007-07-27	11.22	11.62	11.21	11.46	8679584
2007-07-30	11.51	11.71	11.33	11.60	6511404
2007-07-31	11.58	11.85	11.26	11.27	9045296
2007-08-01	11.28	11.41	11.07	11.17	8863696
2007-08-02	11.12	11.52	11.12	11.51	5559808
2007-08-03	11.50	11.54	11.21	11.21	5765624
2007-08-06	11.29	11.85	11.27	11.84	7982632
2007-08-07	11.77	12.20	11.63	12.11	11484856
2007-08-08	12.19	13.21	12.19	12.72	15904616
2007-08-09	12.64	13.24	12.47	12.77	17861152
2007-08-10	12.50	12.50	11.83	11.97	13479584
2007-08-13	12.09	12.18	11.72	11.99	7494372
2007-08-14	11.98	12.02	11.50	11.53	5705076
2007-08-15	11.50	11.73	11.37	11.37	6038120
2007-08-16	11.37	11.62	10.92	11.23	12481436
2007-08-17	11.50	11.68	11.01	11.56	6970272
2007-08-20	11.61	11.87	11.46	11.79	4670124
2007-08-21	11.64	12.01	11.64	11.96	4924324
2007-08-22	12.02	12.07	11.71	11.84	3205844
2007-08-23	11.85	11.85	11.28	11.39	5084480
2007-08-24	11.32	11.54	11.32	11.54	4566036
2007-08-27	11.45	11.56	11.31	11.38	3082708
2007-08-28	11.30	11.38	11.05	11.06	4650596
2007-08-29	11.08	11.42	11.05	11.41	4107596
2007-08-30	11.37	11.48	11.23	11.32	4061152
2007-08-31	11.47	11.47	11.23	11.40	3629588
2007-09-04	11.42	11.48	11.29	11.38	4014520
2007-09-05	11.38	11.42	11.30	11.36	3827800
2007-09-06	11.34	11.39	11.05	11.15	3097732
2007-09-07	11.08	11.10	10.80	10.87	3727756
2007-09-10	11.00	11.01	10.59	10.77	6167192
2007-09-11	10.81	10.94	10.71	10.90	3531084
2007-09-12	10.82	10.92	10.74	10.77	1997924
2007-09-13	10.84	10.93	10.69	10.74	2774808
2007-09-14	10.72	11.04	10.64	10.95	3376524
2007-09-17	10.88	10.90	10.68	10.70	2353176
2007-09-18	10.73	11.44	10.69	11.44	3584760
2007-09-19	11.44	11.74	11.28	11.29	3193652
2007-09-20	11.28	11.29	11.09	11.15	1977260
2007-09-21	11.10	11.35	11.10	11.22	5145304
2007-09-24	11.20	11.38	11.10	11.15	2550608
2007-09-25	11.14	11.20	11.05	11.19	3227936
2007-09-26	11.27	11.29	11.09	11.17	3203820
2007-09-27	11.25	11.46	11.17	11.35	2207340
2007-09-28	11.40	11.63	11.34	11.35	2608412
2007-10-01	11.42	11.48	11.28	11.45	3341456
2007-10-02	11.38	11.75	11.38	11.73	3161924
2007-10-03	11.71	11.90	11.68	11.74	2460400
2007-10-04	11.73	11.89	11.72	11.82	2717264
2007-10-05	11.85	12.29	11.75	12.23	4111872
2007-10-08	12.17	12.19	11.97	12.13	2470944
2007-10-09	12.09	12.33	12.08	12.20	3690596
2007-10-10	12.15	12.33	12.04	12.32	4432512
2007-10-11	11.47	12.04	11.04	11.06	15848676
2007-10-12	11.15	11.30	10.82	11.28	9338640
2007-10-15	11.27	11.27	10.97	11.09	7440256
2007-10-16	11.12	11.12	10.91	10.99	4540760
2007-10-17	11.01	11.01	10.50	10.72	6542896
2007-10-18	10.67	10.75	10.54	10.70	3685048
2007-10-19	10.72	10.81	10.42	10.42	5194036
2007-10-22	10.38	10.84	10.37	10.76	4851636
2007-10-23	10.72	10.78	10.56	10.68	3403920
2007-10-24	10.64	10.84	10.43	10.80	4746336
2007-10-25	10.85	11.22	10.68	10.82	4993368
2007-10-26	10.94	10.98	10.67	10.80	2709960
2007-10-29	10.63	10.78	10.59	10.77	3409816
2007-10-30	10.74	11.02	10.66	10.99	3382544
2007-10-31	11.03	11.20	10.92	11.12	3270948
2007-11-01	11.00	11.12	10.67	10.71	3768940
2007-11-02	10.83	11.08	10.63	10.97	3468332
2007-11-05	10.84	10.84	10.60	10.72	3991580
2007-11-06	10.73	10.80	10.56	10.80	3757020
2007-11-07	10.67	10.73	10.38	10.42	5292492
2007-11-08	10.41	10.55	10.08	10.49	6009448
2007-11-09	10.37	10.46	10.03	10.03	4256592
2007-11-12	10.00	10.33	9.94	9.99	6950216
2007-11-13	9.94	10.17	9.83	10.09	7179864
2007-11-14	10.19	10.20	9.94	9.95	5755928
2007-11-15	9.91	10.13	9.91	10.01	4007008
2007-11-16	10.09	10.12	9.68	9.78	6954540
2007-11-19	9.70	9.72	9.44	9.46	5745144
2007-11-20	9.54	9.63	9.36	9.51	6057640
2007-11-21	9.43	9.63	9.38	9.55	4046924
2007-11-23	9.59	9.69	9.48	9.62	1556448
2007-11-26	9.52	9.70	9.40	9.44	4681120
2007-11-27	9.51	9.74	9.44	9.70	6040400
2007-11-28	9.78	10.18	9.70	10.13	5140944
2007-11-29	10.07	10.13	9.90	9.96	4021176
2007-11-30	10.00	10.05	9.81	9.91	3907696
2007-12-03	9.78	10.08	9.78	10.00	3685772
2007-12-04	9.83	10.08	9.78	10.04	2745844
2007-12-05	10.27	10.47	10.22	10.45	5276472
2007-12-06	10.47	10.61	10.31	10.58	3956236
2007-12-07	10.55	10.75	10.47	10.66	9367024
2007-12-10	10.55	11.04	10.55	11.02	4906296
2007-12-11	11.06	11.06	10.51	10.56	4078460
2007-12-12	10.86	10.87	10.36	10.49	4594492
2007-12-13	10.52	10.90	10.38	10.87	4809220
2007-12-14	10.75	10.80	10.64	10.64	3715656
2007-12-17	10.61	10.62	10.13	10.13	4488476
2007-12-18	10.29	10.34	10.08	10.29	3500412
2007-12-19	10.34	10.36	10.17	10.28	2737684
2007-12-20	10.35	10.40	10.15	10.40	3127888
2007-12-21	10.57	10.73	10.42	10.49	5502380
2007-12-24	10.49	10.66	10.37	10.66	1000708
2007-12-26	10.58	10.59	10.43	10.58	1379100
2007-12-27	10.54	10.62	10.18	10.20	2347672
2007-12-28	10.14	10.36	10.13	10.19	3132376
2007-12-31	10.17	10.23	10.08	10.11	2669864
2008-01-02	10.04	10.11	9.72	9.74	9779732
2008-01-03	9.76	9.90	9.62	9.62	5607296
2008-01-04	9.54	9.62	9.39	9.40	5021940
2008-01-07	9.40	9.47	9.26	9.33	6018920
2008-01-08	9.42	9.42	8.91	8.92	8359616
2008-01-09	8.91	9.06	8.73	9.06	8308036
2008-01-10	9.00	9.13	8.76	9.01	10664536
2008-01-11	8.97	9.05	8.67	8.67	9507992
2008-01-14	8.73	9.07	8.67	9.02	8549048
2008-01-15	8.98	9.04	8.89	8.91	8007548
2008-01-16	8.88	9.03	8.78	8.79	9023668
2008-01-17	8.81	8.93	8.26	8.28	13266076
2008-01-18	8.47	8.61	8.09	8.40	21113404
2008-01-22	8.18	9.57	8.07	9.47	36651716
2008-01-23	9.19	10.07	9.19	9.99	15962504
2008-01-24	9.94	10.26	9.83	10.05	13116828
2008-01-25	10.23	10.28	9.72	9.77	10241884
2008-01-28	9.71	10.02	9.64	10.02	9828808
2008-01-29	10.08	10.13	9.79	10.02	8609600
2008-01-30	10.04	10.22	9.84	10.00	8589616
2008-01-31	9.96	10.22	9.75	10.10	12433964
2008-02-01	10.06	10.51	10.00	10.48	7433328
2008-02-04	10.48	10.51	10.16	10.25	6572480
2008-02-05	9.99	10.18	9.81	9.97	8447636
2008-02-06	10.06	10.15	9.75	9.75	5050652
2008-02-07	9.75	10.33	9.75	10.22	12210736
2008-02-08	10.19	10.35	10.07	10.22	7294464
2008-02-11	10.18	10.51	10.07	10.51	6302928
2008-02-12	10.51	10.65	10.31	10.41	6390208
2008-02-13	10.52	10.85	10.27	10.78	8453896
2008-02-14	10.82	10.82	10.37	10.44	5210380
2008-02-15	10.36	10.43	10.16	10.26	4811880
2008-02-19	10.42	10.52	10.25	10.32	4067184
2008-02-20	10.34	10.71	10.28	10.71	7961052
2008-02-21	10.81	10.81	10.32	10.35	8253136
2008-02-22	10.46	10.49	10.20	10.48	4816144
2008-02-25	10.50	10.76	10.32	10.73	4876904
2008-02-26	10.76	10.99	10.67	10.90	5288356
2008-02-27	10.83	10.91	10.68	10.84	4511856
2008-02-28	10.77	10.94	10.42	10.56	5950040
2008-02-29	10.47	10.62	10.12	10.17	7934232
2008-03-03	10.13	10.28	9.98	10.17	6436872
2008-03-04	10.09	10.26	9.98	10.12	9625304
2008-03-05	10.13	10.57	10.03	10.31	9447276
2008-03-06	10.21	10.30	9.81	9.81	7215192
2008-03-07	9.75	10.06	9.71	9.82	5417556
2008-03-10	9.79	9.81	9.39	9.43	7306432
2008-03-11	9.55	9.85	9.44	9.85	9273932
2008-03-12	9.86	10.26	9.84	10.14	8135208
2008-03-13	10.00	10.51	9.88	10.44	10906048
2008-03-14	10.50	10.57	10.14	10.46	11807440
2008-03-17	10.21	10.74	10.10	10.47	11655308
2008-03-18	10.54	10.74	10.40	10.68	8244312
2008-03-19	10.75	11.11	10.71	10.79	10050120
2008-03-20	10.81	11.34	10.72	11.29	12142000
2008-03-24	11.30	11.75	11.25	11.68	9327312
2008-03-25	11.63	11.75	11.43	11.74	7559996
2008-03-26	11.67	11.74	11.40	11.57	5860920
2008-03-27	11.59	11.72	11.42	11.43	4951084
2008-03-28	11.60	11.60	11.37	11.44	4446328
2008-03-31	11.44	11.54	11.17	11.48	7456032
2008-04-01	11.52	11.79	11.34	11.79	9351300
2008-04-02	11.79	12.00	11.60	11.93	10479516
2008-04-03	11.84	12.18	11.82	12.08	9967136
2008-04-04	12.17	12.17	11.90	11.97	7336264
2008-04-07	12.09	12.24	11.98	12.05	6552068
2008-04-08	12.01	12.29	12.01	12.22	10256424
2008-04-09	12.27	12.27	11.64	11.71	10912028
2008-04-10	11.63	12.08	11.47	11.94	10218776
2008-04-11	12.30	12.82	12.29	12.42	22781668
2008-04-14	12.06	12.36	12.03	12.21	10675856
2008-04-15	12.29	12.38	11.99	12.18	9719644
2008-04-16	12.23	12.48	12.20	12.46	7544284
2008-04-17	12.40	12.46	12.21	12.37	5255788
2008-04-18	12.59	12.70	12.42	12.50	6873644
2008-04-21	12.43	12.56	12.26	12.53	7011332
2008-04-22	12.44	12.49	12.05	12.24	5628664
2008-04-23	12.18	12.36	12.08	12.21	3742164
2008-04-24	12.25	12.44	12.00	12.24	5282720
2008-04-25	12.24	12.45	12.11	12.38	7126832
2008-04-28	12.41	12.75	12.40	12.53	5359264
2008-04-29	12.49	12.65	12.27	12.33	5324044
2008-04-30	12.34	12.53	12.07	12.20	8021868
2008-05-01	12.23	12.50	12.18	12.43	6374516
2008-05-02	12.55	13.06	12.55	12.94	8801732
2008-05-05	12.90	12.96	12.70	12.78	4462036
2008-05-06	12.63	12.75	12.51	12.66	4321960
2008-05-07	12.68	12.81	12.44	12.48	3191916
2008-05-08	12.56	12.78	12.53	12.62	4712452
2008-05-09	12.48	12.52	12.26	12.45	4708092
2008-05-12	12.51	12.80	12.38	12.76	3605456
2008-05-13	12.80	12.80	12.51	12.70	4426640
2008-05-14	12.77	12.87	12.65	12.69	4904704
2008-05-15	12.70	12.96	12.58	12.92	3948484
2008-05-16	12.99	12.99	12.56	12.73	5712196
2008-05-19	12.66	12.68	12.18	12.20	9792020
2008-05-20	12.18	12.32	12.05	12.16	4180360
2008-05-21	12.21	12.35	11.73	11.77	9789052
2008-05-22	11.73	11.84	11.47	11.53	7700556
2008-05-23	11.48	11.53	11.26	11.38	6354368
2008-05-27	11.45	11.74	11.40	11.64	10835560
2008-05-28	11.73	11.90	11.69	11.88	5026000
2008-05-29	11.88	12.27	11.87	12.10	6406036
2008-05-30	12.12	12.40	11.94	12.36	8443844
2008-06-02	12.35	12.39	11.79	11.96	6873140
2008-06-03	12.03	12.32	11.89	12.30	10964808
2008-06-04	12.27	12.62	12.17	12.48	7467436
2008-06-05	12.54	12.74	12.31	12.73	4683860
2008-06-06	12.59	12.62	12.16	12.19	7720592
2008-06-09	12.24	12.33	11.94	12.20	4917848
2008-06-10	12.09	12.24	11.96	12.08	3547024
2008-06-11	12.08	12.09	11.67	11.69	4751300
2008-06-12	11.83	12.06	11.78	11.93	4567964
2008-06-13	12.06	12.23	11.96	12.13	5207024
2008-06-16	12.01	12.28	11.90	12.26	4240624
2008-06-17	12.31	12.31	11.95	11.97	3646584
2008-06-18	11.88	12.19	11.80	12.08	5976404
2008-06-19	11.93	12.51	11.89	12.48	5356756
2008-06-20	12.33	12.50	12.05	12.17	7782692
2008-06-23	12.28	12.34	11.96	11.98	4228516
2008-06-24	12.05	12.05	11.71	11.84	4276208
2008-06-25	11.94	12.02	11.73	11.86	6534200
2008-06-26	11.67	11.69	11.01	11.02	11897468
2008-06-27	11.09	11.25	10.96	11.19	8831240
2008-06-30	11.10	11.10	10.78	10.79	8497876
2008-07-01	10.71	10.97	10.51	10.92	13175952
2008-07-02	10.98	10.98	10.56	10.56	7591092
2008-07-03	10.63	10.88	10.45	10.73	5679296
2008-07-07	11.09	11.15	10.79	10.96	10400672
2008-07-08	10.96	11.24	10.79	11.23	9120252
2008-07-09	11.23	11.42	11.06	11.22	8434712
2008-07-10	11.18	11.56	11.14	11.36	11228904
2008-07-11	11.05	11.38	10.61	10.99	18473752
2008-07-14	11.69	11.70	10.89	11.16	12370104
2008-07-15	11.10	11.46	10.94	11.23	9578120
2008-07-16	11.25	11.70	11.12	11.62	8711796
2008-07-17	11.67	12.47	11.49	12.35	16639028
2008-07-18	12.26	12.50	12.08	12.32	8330956
2008-07-21	12.36	12.47	11.96	12.01	5364332
2008-07-22	12.01	12.54	11.97	12.44	8577544
2008-07-23	12.43	12.88	12.25	12.36	8919640
2008-07-24	12.29	12.38	11.95	11.99	6679420
2008-07-25	12.07	12.24	11.94	12.08	6554824
2008-07-28	12.11	12.22	11.63	11.68	5980344
2008-07-29	11.74	12.44	11.73	12.37	7548816
2008-07-30	12.42	12.51	12.25	12.48	8759352
2008-07-31	12.40	12.49	12.22	12.22	10121012
2008-08-01	12.28	12.34	11.79	12.11	9068364
2008-08-04	12.03	12.08	11.71	11.98	6682368
2008-08-05	11.96	12.14	11.89	12.11	8893112
2008-08-06	12.13	12.56	12.06	12.49	8758164
2008-08-07	12.42	12.49	12.22	12.33	5280632
2008-08-08	12.27	12.72	12.27	12.65	7222220
2008-08-11	12.65	13.30	12.52	12.95	11319576
2008-08-12	12.85	13.09	12.62	12.70	7059572
2008-08-13	12.62	12.69	12.33	12.61	8432412
2008-08-14	12.53	12.68	12.47	12.53	4982372
2008-08-15	12.60	12.88	12.49	12.71	6732712
2008-08-18	12.76	12.90	12.59	12.75	6834532
2008-08-19	12.44	12.67	12.40	12.58	6757616
2008-08-20	12.64	12.84	12.48	12.57	5294220
2008-08-21	12.49	12.61	12.43	12.58	3086820
2008-08-22	12.66	12.90	12.60	12.87	3370652
2008-08-25	12.75	12.81	12.38	12.42	4177940
2008-08-26	12.46	12.69	12.43	12.69	3890800
2008-08-27	12.68	12.95	12.57	12.86	4242572
2008-08-28	12.93	13.37	12.90	13.30	7642628
2008-08-29	13.26	13.33	12.95	12.98	4601088
2008-09-02	13.26	13.52	12.93	13.01	8108224
2008-09-03	13.07	13.25	12.95	13.07	4737788
2008-09-04	13.03	13.11	12.45	12.68	7716580
2008-09-05	12.66	12.76	12.40	12.71	4930048
2008-09-08	12.95	13.24	12.73	13.14	6889060
2008-09-09	13.15	13.55	13.02	13.05	14098412
2008-09-10	13.44	13.51	13.02	13.15	18095500
2008-09-11	13.03	13.51	12.93	13.50	8701240
2008-09-12	13.35	13.50	13.25	13.39	75871136
2008-09-15	12.90	13.50	12.86	13.21	12875668
2008-09-16	13.04	13.96	13.04	13.86	16421776
2008-09-17	13.76	13.94	13.50	13.50	14071740
2008-09-18	13.59	13.67	12.93	13.55	17836420
2008-09-19	13.95	14.12	12.31	13.41	20376844
2008-09-22	13.36	13.38	13.04	13.10	6755700
2008-09-23	13.07	13.48	13.01	13.03	7991140
2008-09-24	13.22	13.25	12.64	12.89	8239864
2008-09-25	12.94	13.20	12.75	12.94	7830776
2008-09-26	12.61	12.73	12.39	12.60	12202052
2008-09-29	12.37	12.58	11.60	11.71	12733704
2008-09-30	12.06	12.35	11.75	12.35	9289520
2008-10-01	12.32	12.32	11.27	11.31	17654984
2008-10-02	11.18	11.19	10.48	10.71	23273540
2008-10-03	11.03	11.27	10.40	10.49	19650800
2008-10-06	10.01	10.23	9.29	10.11	22881568
2008-10-07	10.06	10.32	9.24	9.24	18884964
2008-10-08	9.09	9.66	8.71	9.21	24583720
2008-10-09	9.28	9.73	9.02	9.05	14347192
2008-10-10	8.87	9.61	8.44	9.31	23923388
2008-10-13	9.89	10.22	9.36	10.12	16880932
2008-10-14	10.70	10.87	9.52	9.88	15238356
2008-10-15	9.51	9.75	8.66	8.80	9807952
2008-10-16	8.85	9.29	8.40	9.23	15899508
2008-10-17	9.08	9.83	9.02	9.46	13138228
2008-10-20	9.75	9.94	9.42	9.93	8106184
2008-10-21	9.78	10.06	9.29	9.31	11447932
2008-10-22	9.06	9.23	8.35	8.66	15218440
2008-10-23	8.73	8.76	8.16	8.67	19439504
2008-10-24	7.99	8.44	7.94	7.98	12354688
2008-10-27	8.00	8.41	7.88	7.97	11270564
2008-10-28	8.23	9.07	7.98	9.05	11414464
2008-10-29	9.14	10.28	8.99	9.78	17383024
2008-10-30	10.00	10.25	9.63	9.96	9832852
2008-10-31	10.03	10.23	9.80	10.07	10734848
2008-11-03	10.15	10.44	10.12	10.32	8636660
2008-11-04	10.36	10.62	10.16	10.46	6781600
2008-11-05	9.94	9.99	9.22	9.23	13717220
2008-11-06	9.21	9.46	8.67	8.71	11264952
2008-11-07	8.85	9.17	8.78	9.12	6982148
2008-11-10	9.39	9.45	8.79	9.01	6885496
2008-11-11	9.00	9.22	8.52	9.00	10782780
2008-11-12	8.62	8.75	8.21	8.24	17568504
2008-11-13	8.17	9.14	7.89	9.12	16297072
2008-11-14	8.96	9.10	8.32	8.33	11150712
2008-11-17	8.28	8.71	8.16	8.24	7091660
2008-11-18	8.24	8.59	8.05	8.57	11951268
2008-11-19	8.53	8.62	8.09	8.11	8519752
2008-11-20	8.06	8.67	8.01	8.09	12457860
2008-11-21	8.16	8.90	8.03	8.90	10822288
2008-11-24	9.13	9.46	8.96	9.35	10686940
2008-11-25	9.44	9.60	9.07	9.36	9050732
2008-11-26	9.18	9.73	9.14	9.58	9950732
2008-11-28	9.51	9.66	9.36	9.63	2425252
2008-12-01	9.29	9.38	8.47	8.47	9239020
2008-12-02	8.60	8.84	8.00	8.43	15276048
2008-12-03	7.94	8.40	7.52	8.36	21355616
2008-12-04	8.19	8.51	8.06	8.20	9731800
2008-12-05	8.13	8.94	8.03	8.87	7334204
2008-12-08	8.89	9.28	8.89	9.09	7950464
2008-12-09	8.95	9.09	8.73	8.93	9538712
2008-12-10	9.04	9.18	8.57	8.67	10490968
2008-12-11	8.58	8.58	7.78	8.00	12384536
2008-12-12	7.83	8.17	7.71	7.98	11763476
2008-12-15	8.16	8.19	7.92	8.06	8772860
2008-12-16	8.06	8.71	8.06	8.62	14345232
2008-12-17	8.50	8.68	8.41	8.53	10461376
2008-12-18	8.29	8.64	8.29	8.48	8904848
2008-12-19	8.80	8.81	8.38	8.49	8947976
2008-12-22	8.49	8.68	8.11	8.34	6499884
2008-12-23	8.39	8.52	8.16	8.30	5043216
2008-12-24	8.30	8.47	8.16	8.45	1872576
2008-12-26	8.45	8.59	8.38	8.51	2287996
2008-12-29	8.40	8.43	7.95	8.09	5534136
2008-12-30	8.18	8.40	8.03	8.39	5775284
2008-12-31	8.38	8.76	8.28	8.71	7926592
2009-01-02	8.77	9.20	8.50	9.13	8695212
2009-01-05	8.93	9.20	8.84	9.10	6762468
2009-01-06	9.05	9.08	8.80	9.01	7909856
2009-01-07	8.90	8.92	8.63	8.79	6552924
2009-01-08	8.54	8.58	8.28	8.40	11034684
2009-01-09	8.38	8.44	8.00	8.26	8735500
2009-01-12	8.31	8.33	8.08	8.16	6833436
2009-01-13	8.10	8.29	8.03	8.20	6561532
2009-01-14	8.06	8.10	7.87	7.92	7328676
2009-01-15	8.17	8.51	7.94	8.30	10839216
2009-01-16	8.42	8.43	8.16	8.29	13100084
2009-01-20	8.44	8.74	8.14	8.23	14209468
2009-01-21	8.15	8.23	7.76	8.07	14329752
2009-01-22	8.00	8.21	7.85	8.06	8704460
2009-01-23	7.94	8.26	7.88	8.12	5423552
2009-01-26	8.09	8.33	8.04	8.15	8129340
2009-01-27	8.14	8.69	8.13	8.65	12533368
2009-01-28	8.60	9.04	8.60	8.94	9822072
2009-01-29	8.87	9.01	8.62	8.69	7599304
2009-01-30	8.71	8.83	8.40	8.55	9248368
2009-02-02	8.43	8.67	8.38	8.58	5283460
2009-02-03	8.55	8.91	8.41	8.87	6530216
2009-02-04	8.66	8.67	8.39	8.56	16829348
2009-02-05	8.40	8.71	8.31	8.66	9515440
2009-02-06	8.69	9.28	8.66	9.28	9725212
2009-02-09	9.18	9.43	9.05	9.38	4778444
2009-02-10	9.38	9.47	8.89	9.00	5879432
2009-02-11	9.08	9.09	8.56	8.64	8179064
2009-02-12	8.56	8.87	8.46	8.84	5400324
2009-02-13	8.85	8.96	8.62	8.62	4285856
2009-02-17	8.47	8.47	8.08	8.22	6661412
2009-02-18	8.28	8.60	8.24	8.52	9006988
2009-02-19	8.55	8.73	8.10	8.10	8959228
2009-02-20	8.16	8.18	7.94	8.05	9942312
2009-02-23	8.06	8.11	7.40	7.42	12116944
2009-02-24	7.49	7.81	7.47	7.80	12372568
2009-02-25	7.78	7.87	7.60	7.63	13683600
2009-02-26	7.79	7.84	7.51	7.52	6858748
2009-02-27	7.48	7.62	7.35	7.53	9101000
2009-03-02	7.41	7.50	7.08	7.13	10135036
2009-03-03	7.15	7.42	7.14	7.29	13987532
2009-03-04	7.40	7.41	6.84	7.10	13709280
2009-03-05	7.03	7.06	6.70	6.74	11732472
2009-03-06	6.70	6.83	6.47	6.60	10049484
2009-03-09	6.54	6.83	6.51	6.54	7407004
2009-03-10	6.61	7.04	6.54	7.04	9061536
2009-03-11	7.13	7.25	7.01	7.16	7852472
2009-03-12	7.15	7.49	7.00	7.49	7976972
2009-03-13	7.53	7.58	7.22	7.36	9865948
2009-03-16	7.34	7.43	6.88	6.95	15050260
2009-03-17	7.01	7.20	6.85	7.17	9858368
2009-03-18	7.15	7.45	6.99	7.34	6621744
2009-03-19	7.34	7.42	7.22	7.36	7444268
2009-03-20	7.32	7.58	7.29	7.30	10405396
2009-03-23	7.45	7.97	7.33	7.96	9433180
2009-03-24	7.89	8.32	7.88	8.08	11818256
2009-03-25	8.07	8.53	7.84	8.07	11301472
2009-03-26	8.13	8.42	8.04	8.36	8621684
2009-03-27	8.27	8.35	8.09	8.20	7931188
2009-03-30	8.19	8.24	7.76	7.97	7597764
2009-03-31	8.03	8.19	7.77	8.04	8843484
2009-04-01	7.97	8.26	7.75	8.23	12691516
2009-04-02	8.40	9.00	8.37	8.91	10638340
2009-04-03	8.83	9.25	8.82	9.25	9935852
2009-04-06	9.13	9.33	9.05	9.32	8149416
2009-04-07	9.25	9.32	8.87	8.96	8875344
2009-04-08	9.01	9.14	8.80	9.08	7934660
2009-04-09	9.21	9.64	9.16	9.61	12107652
2009-04-13	9.52	9.68	9.23	9.55	8315592
2009-04-14	9.27	9.34	8.67	8.74	19216500
2009-04-15	8.63	8.85	8.60	8.82	7407600
2009-04-16	8.93	8.97	8.67	8.94	7164316
2009-04-17	8.94	9.01	8.82	8.91	8179576
2009-04-20	8.75	8.75	8.58	8.61	6521400
2009-04-21	8.56	8.85	8.53	8.81	6231520
2009-04-22	8.73	9.11	8.69	8.91	9760356
2009-04-23	8.83	8.89	8.60	8.84	8991112
2009-04-24	8.85	9.38	8.76	9.34	10439452
2009-04-27	9.21	9.40	9.09	9.20	6355260
2009-04-28	9.19	9.28	9.03	9.13	3963204
2009-04-29	9.18	9.72	9.16	9.56	6689964
2009-04-30	9.46	10.08	9.46	9.59	7916780
2009-05-01	9.52	9.70	9.29	9.39	5437012
2009-05-04	9.40	9.70	9.37	9.69	6380420
2009-05-05	9.45	9.54	9.20	9.26	10821008
2009-05-06	9.52	9.77	8.98	9.02	8809756
2009-05-07	9.11	9.30	8.90	9.01	10205088
2009-05-08	9.28	9.28	8.94	9.16	6659160
2009-05-11	8.85	9.08	8.84	8.87	4219192
2009-05-12	8.92	9.00	8.68	8.87	5265552
2009-05-13	8.69	8.72	8.32	8.34	6604408
2009-05-14	8.31	8.48	8.20	8.24	6668972
2009-05-15	8.23	8.47	8.21	8.40	6983040
2009-05-18	8.42	8.58	8.31	8.58	4776148
2009-05-19	8.50	8.61	8.35	8.39	8167288
2009-05-20	8.51	8.58	8.23	8.27	6662528
2009-05-21	8.23	8.25	7.96	8.04	6636372
2009-05-22	8.08	8.19	7.89	8.07	5260144
2009-05-26	8.02	8.58	7.95	8.54	7479080
2009-05-27	8.50	8.50	8.15	8.19	6397036
2009-05-28	8.24	8.27	7.93	8.21	5719392
2009-05-29	8.21	8.31	8.10	8.31	7362580
2009-06-01	8.52	9.12	8.52	9.04	9296064
2009-06-02	9.00	9.08	8.94	9.00	8121104
2009-06-03	8.76	8.88	8.64	8.83	6452064
2009-06-04	8.88	8.89	8.56	8.66	6700360
2009-06-05	8.82	8.82	8.49	8.55	7072584
2009-06-08	8.56	8.74	8.49	8.66	6438664
2009-06-09	8.72	8.96	8.65	8.91	10041044
2009-06-10	8.92	9.03	8.77	8.97	9675440
2009-06-11	9.00	9.04	8.85	8.94	6740148
2009-06-12	8.85	8.87	8.56	8.68	6085496
2009-06-15	8.62	8.62	8.26	8.36	7861212
2009-06-16	8.50	8.50	8.30	8.34	6826292
2009-06-17	8.38	8.58	8.35	8.42	7356208
2009-06-18	8.41	8.54	8.25	8.43	7097164
2009-06-19	8.53	8.53	8.29	8.33	9989820
2009-06-22	8.20	8.22	8.00	8.04	9216464
2009-06-23	8.16	8.20	8.02	8.09	6054356
2009-06-24	8.13	8.36	8.11	8.24	6384180
2009-06-25	8.18	8.43	8.16	8.40	4565468
2009-06-26	8.34	8.51	8.32	8.36	6963348
2009-06-29	8.34	8.43	8.26	8.40	4477628
2009-06-30	8.34	8.46	8.27	8.29	7670248
2009-07-01	8.39	8.45	8.23	8.24	8433140
2009-07-02	8.21	8.25	7.97	7.98	8832872
2009-07-06	7.95	8.02	7.81	7.86	9389112
2009-07-07	7.83	7.84	7.63	7.64	10243712
2009-07-08	7.70	7.83	7.62	7.79	9626796
2009-07-09	7.80	7.86	7.62	7.66	10151148
2009-07-10	7.66	7.96	7.63	7.93	15141832
2009-07-13	7.57	7.97	7.31	7.88	23464688
2009-07-14	7.86	7.93	7.76	7.91	8482292
2009-07-15	7.97	8.18	7.95	8.07	8478760
2009-07-16	8.05	8.24	7.95	8.21	7316480
2009-07-17	8.21	8.33	8.18	8.27	6098644
2009-07-20	8.28	8.53	8.28	8.51	5915920
2009-07-21	8.63	8.63	8.36	8.54	8565780
2009-07-22	8.56	8.69	8.47	8.62	5939812
2009-07-23	8.57	8.86	8.52	8.85	7141396
2009-07-24	8.77	8.93	8.72	8.91	4423376
2009-07-27	8.93	8.94	8.70	8.91	5024344
2009-07-28	8.83	8.99	8.70	8.85	5527604
2009-07-29	8.82	8.96	8.76	8.83	5368296
2009-07-30	8.98	9.14	8.86	8.89	4250964
2009-07-31	8.91	9.03	8.86	8.89	4308276
2009-08-03	8.93	9.39	8.91	9.32	11609788
2009-08-04	9.32	9.41	9.24	9.41	7398712
2009-08-05	9.40	9.40	9.03	9.14	10494984
2009-08-06	9.25	9.30	9.07	9.20	6715928
2009-08-07	9.38	9.69	9.35	9.64	6162092
2009-08-10	9.63	9.67	9.40	9.45	4285076
2009-08-11	9.41	9.42	9.27	9.35	4088380
2009-08-12	9.30	9.55	9.30	9.42	4006820
2009-08-13	9.43	9.43	9.16	9.24	4630852
2009-08-14	9.25	9.29	9.00	9.20	5948204
2009-08-17	9.09	9.10	8.85	8.87	4952596
2009-08-18	8.89	9.03	8.87	8.98	3424392
2009-08-19	8.82	9.07	8.82	9.02	2803964
2009-08-20	9.01	9.14	8.95	9.09	2952216
2009-08-21	9.21	9.38	9.10	9.29	5165256
2009-08-24	9.28	9.34	9.09	9.11	3298224
2009-08-25	9.32	9.32	9.11	9.14	6411272
2009-08-26	9.09	9.28	9.04	9.14	4473264
2009-08-27	9.14	9.27	8.99	9.19	4079616
2009-08-28	9.34	9.35	9.05	9.16	3391812
2009-08-31	9.10	9.11	8.92	9.05	3861216
2009-09-01	8.99	9.37	8.72	8.73	9807648
2009-09-02	8.69	8.77	8.61	8.65	5574832
2009-09-03	8.75	9.12	8.75	9.10	8758576
2009-09-04	9.18	9.35	9.12	9.29	6095316
2009-09-08	9.34	9.36	9.23	9.30	4878372
2009-09-09	9.26	9.39	9.14	9.32	7329548
2009-09-10	9.29	9.35	9.22	9.32	6331428
2009-09-11	9.33	9.48	9.28	9.45	6837412
2009-09-14	9.38	9.59	9.37	9.58	3989608
2009-09-15	9.58	9.68	9.56	9.67	5776228
2009-09-16	9.62	9.82	9.57	9.82	4457752
2009-09-17	9.87	9.90	9.71	9.80	5434408
2009-09-18	9.85	9.89	9.75	9.75	7081272
2009-09-21	9.69	9.94	9.62	9.77	4967552
2009-09-22	9.89	10.05	9.78	10.03	6226320
2009-09-23	10.04	10.05	9.88	9.91	5497524
2009-09-24	9.91	9.98	9.62	9.76	4914788
2009-09-25	9.81	9.87	9.62	9.67	3876348
2009-09-28	9.67	9.88	9.67	9.81	3846504
2009-09-29	9.80	9.88	9.69	9.70	2855188
2009-09-30	9.73	9.76	9.48	9.68	5178616
2009-10-01	9.66	9.72	9.26	9.26	6670316
2009-10-02	9.25	9.29	9.13	9.16	6540224
2009-10-05	9.17	9.37	9.07	9.33	5157308
2009-10-06	9.34	9.60	9.33	9.45	4487952
2009-10-07	9.41	9.45	9.33	9.39	2869664
2009-10-08	9.44	9.70	9.41	9.58	7682272
2009-10-09	9.61	9.89	9.55	9.85	9125916
2009-10-12	9.95	10.42	9.55	9.61	15900024
2009-10-13	9.61	9.86	9.52	9.76	5384724
2009-10-14	9.84	9.89	9.68	9.85	8577640
2009-10-15	9.79	9.91	9.78	9.88	8834856
2009-10-16	9.76	9.87	9.59	9.69	8044372
2009-10-19	9.76	9.78	9.56	9.74	8728360
2009-10-20	9.66	9.70	9.49	9.60	8127528
2009-10-21	9.59	9.75	9.45	9.48	6688584
2009-10-22	9.49	9.59	9.38	9.55	5686244
2009-10-23	9.53	9.58	9.35	9.40	6451968
2009-10-26	9.39	9.57	9.25	9.30	4915604
2009-10-27	9.33	9.43	9.10	9.13	4321188
2009-10-28	9.13	9.18	8.95	8.95	6132952
2009-10-29	9.01	9.10	8.93	9.02	6510684
2009-10-30	8.98	9.05	8.60	8.63	11178328
2009-11-02	8.67	8.88	8.63	8.82	7647024
2009-11-03	8.78	8.97	8.75	8.94	6160172
2009-11-04	8.98	9.05	8.89	8.90	5376208
2009-11-05	8.99	9.19	8.96	9.13	5088440
2009-11-06	9.12	9.12	8.94	9.10	5422596
2009-11-09	9.15	9.31	9.11	9.31	3571996
2009-11-10	9.24	9.32	9.19	9.28	4394348
2009-11-11	9.36	9.39	9.19	9.31	4423996
2009-11-12	9.32	9.37	9.16	9.19	3851300
2009-11-13	9.18	9.30	9.13	9.23	3195216
2009-11-16	9.26	9.41	9.25	9.36	3002908
2009-11-17	9.33	9.42	9.24	9.42	3856768
2009-11-18	9.37	9.48	9.30	9.47	7624500
2009-11-19	9.42	9.44	9.26	9.33	7110372
2009-11-20	9.30	9.36	9.18	9.25	3273920
2009-11-23	9.40	9.64	9.34	9.42	3896724
2009-11-24	9.42	9.47	9.34	9.36	2915476
2009-11-25	9.41	9.50	9.35	9.44	2128084
2009-11-27	9.16	9.39	9.15	9.26	1777768
2009-11-30	9.21	9.30	9.14	9.27	4337188
2009-12-01	9.33	9.42	9.28	9.30	3773508
2009-12-02	9.29	9.58	9.29	9.56	7144328
2009-12-03	9.67	9.67	9.45	9.45	4831480
2009-12-04	9.55	9.75	9.49	9.73	7890332
2009-12-07	9.71	9.82	9.65	9.67	4235444
2009-12-08	9.56	9.72	9.43	9.61	3678172
2009-12-09	9.57	9.69	9.45	9.67	3647360
2009-12-10	9.69	9.80	9.66	9.71	4050700
2009-12-11	9.80	9.80	9.67	9.75	2413500
2009-12-14	9.77	9.87	9.75	9.85	3260152
2009-12-15	9.82	9.91	9.70	9.83	3216808
2009-12-16	9.85	9.98	9.85	9.93	5108484
2009-12-17	9.85	9.99	9.78	9.94	4762672
2009-12-18	9.99	10.00	9.87	9.99	5485244
2009-12-21	10.00	10.22	9.99	10.21	4019696
2009-12-22	10.25	10.30	10.22	10.27	2536272
2009-12-23	10.26	10.41	10.22	10.38	4078368
2009-12-24	9.94	10.45	9.94	10.43	1056980
2009-12-28	10.50	10.57	10.44	10.55	4009220
2009-12-29	10.57	10.57	10.46	10.50	4545064
2009-12-30	10.44	10.55	10.44	10.50	3298532
2009-12-31	10.51	10.54	10.38	10.41	3614228
2010-01-04	10.51	10.59	10.42	10.51	6863792
2010-01-05	10.48	10.74	10.44	10.73	5797416
2010-01-06	11.05	11.62	11.00	11.43	20658764
2010-01-07	11.33	11.72	11.17	11.63	12490148
2010-01-08	11.73	11.79	11.51	11.75	6632240
2010-01-11	11.74	11.75	11.44	11.52	7969656
2010-01-12	11.44	11.57	11.39	11.51	5054656
2010-01-13	11.55	11.73	11.47	11.67	5321888
2010-01-14	11.61	11.82	11.51	11.58	5339012
2010-01-15	11.38	11.70	11.36	11.47	6596784
2010-01-19	10.88	11.62	10.84	11.21	18768740
2010-01-20	11.14	11.16	10.78	11.07	7822600
2010-01-21	11.07	11.17	10.87	10.88	6307840
2010-01-22	10.90	10.99	10.59	10.64	4772484
2010-01-25	10.70	10.71	10.51	10.66	4234728
2010-01-26	10.63	10.66	10.52	10.54	4562984
2010-01-27	10.48	10.59	10.44	10.56	4357348
2010-01-28	10.61	10.61	10.25	10.37	5966536
2010-01-29	10.41	10.63	10.36	10.37	5722840
2010-02-01	10.40	10.51	10.35	10.38	5688240
2010-02-02	10.43	10.76	10.41	10.74	7949976
2010-02-03	10.69	10.80	10.67	10.76	4773004
2010-02-04	10.70	10.72	10.51	10.54	6236740
2010-02-05	10.58	10.67	10.34	10.50	7738440
2010-02-08	10.49	10.50	10.28	10.30	6295924
2010-02-09	10.45	10.65	10.39	10.59	5452820
2010-02-10	10.52	10.65	10.34	10.38	4502648
2010-02-11	10.33	10.54	10.24	10.54	3525612
2010-02-12	10.44	10.52	10.36	10.46	4262344
2010-02-16	10.55	10.75	10.50	10.75	4319012
2010-02-17	10.77	10.84	10.65	10.78	3232872
2010-02-18	10.80	10.92	10.79	10.91	3139248
2010-02-19	10.84	11.02	10.84	10.97	3436892
2010-02-22	11.00	11.07	10.94	11.02	3370892
2010-02-23	11.02	11.09	10.95	10.98	4558160
2010-02-24	11.06	11.11	10.97	11.05	2672912
2010-02-25	10.85	11.11	10.83	11.09	4361224
2010-02-26	11.09	11.16	11.00	11.09	5261472
2010-03-01	11.10	11.25	11.05	11.23	6517400
2010-03-02	11.25	11.31	11.16	11.21	4657072
2010-03-03	11.26	11.38	11.24	11.26	4640944
2010-03-04	11.31	11.36	11.22	11.27	4554252
2010-03-05	11.29	11.45	11.28	11.43	5605144
2010-03-08	11.40	11.45	11.30	11.36	3582220
2010-03-09	11.37	11.41	11.27	11.32	4378756
2010-03-10	11.29	11.40	11.28	11.32	3648248
2010-03-11	11.26	11.31	11.18	11.31	3856012
2010-03-12	11.33	11.34	11.22	11.32	3005388
2010-03-15	11.33	11.48	11.29	11.47	3916660
2010-03-16	11.45	11.60	11.40	11.59	4368736
2010-03-17	11.61	11.87	11.56	11.86	4766156
2010-03-18	11.73	11.91	11.73	11.84	3428448
2010-03-19	11.95	11.95	11.64	11.75	9351056
2010-03-22	11.75	12.22	11.74	12.10	7416160
2010-03-23	12.13	12.26	12.03	12.25	4408416
2010-03-24	12.22	12.25	12.08	12.09	4741144
2010-03-25	12.20	12.23	11.99	12.01	4837200
2010-03-26	12.02	12.18	12.01	12.07	3002808
2010-03-29	12.13	12.20	12.08	12.11	3937996
2010-03-30	12.17	12.29	12.08	12.13	3044024
2010-03-31	12.10	12.14	11.98	12.00	3653652
2010-04-01	12.05	12.20	12.02	12.15	3109476
2010-04-05	12.22	12.44	12.18	12.43	3405108
2010-04-06	12.41	12.53	12.40	12.52	4796340
2010-04-07	12.48	13.16	12.48	12.93	13680360
2010-04-08	12.87	12.94	11.63	12.70	7616268
2010-04-09	12.77	12.79	12.68	12.79	3836272
2010-04-12	12.80	13.01	12.75	12.98	7694924
2010-04-13	13.55	13.74	13.16	13.25	13027492
2010-04-14	13.25	13.36	13.12	13.36	5920540
2010-04-15	13.33	13.79	13.28	13.75	11551704
2010-04-16	13.71	13.81	13.50	13.58	7013588
2010-04-19	13.55	13.73	13.41	13.72	5356556
2010-04-20	13.73	13.75	13.46	13.57	8493560
2010-04-21	13.55	13.63	13.35	13.60	6120408
2010-04-22	13.49	13.97	13.49	13.93	7117540
2010-04-23	13.92	14.12	13.80	14.05	4030820
2010-04-26	14.05	14.16	13.97	14.03	3957316
2010-04-27	13.99	14.05	13.53	13.57	5901932
2010-04-28	13.68	13.78	13.54	13.64	4293680
2010-04-29	13.82	14.05	13.66	14.01	4608808
2010-04-30	14.05	14.12	13.61	13.67	4447196
2010-05-03	13.61	14.15	13.61	14.12	5404580
2010-05-04	13.89	13.93	13.45	13.52	6308288
2010-05-05	13.48	13.58	13.27	13.33	6636628
2010-05-06	13.28	13.42	12.00	12.84	8045928
2010-05-07	12.76	12.90	12.34	12.56	6823356
2010-05-10	12.88	13.41	12.88	13.37	4939892
2010-05-11	13.22	13.65	13.21	13.56	6923440
2010-05-12	13.60	13.89	13.50	13.86	6484288
2010-05-13	13.73	13.93	13.59	13.75	5997340
2010-05-14	13.67	13.72	13.26	13.42	3798092
2010-05-17	13.46	13.58	13.12	13.41	3751548
2010-05-18	13.50	13.62	13.09	13.14	3820724
2010-05-19	13.07	13.35	12.83	13.07	3952172
2010-05-20	12.97	13.03	12.27	12.30	11123284
2010-05-21	12.35	12.68	12.10	12.59	6727372
2010-05-24	12.41	12.63	12.36	12.39	3502220
2010-05-25	12.11	12.42	12.01	12.41	4555696
2010-05-26	12.23	12.70	12.23	12.36	3590896
2010-05-27	12.61	12.86	12.54	12.84	3109484
2010-05-28	12.80	12.91	12.43	12.61	4071912
2010-06-01	12.55	12.79	12.42	12.42	3959172
2010-06-02	12.45	12.95	12.33	12.95	6423648
2010-06-03	13.05	13.22	12.80	12.99	5965384
2010-06-04	12.65	12.82	12.31	12.35	5896340
2010-06-07	12.50	12.50	12.07	12.08	3419272
2010-06-08	12.17	12.29	11.94	12.26	4598080
2010-06-09	12.31	12.63	12.21	12.29	3925140
2010-06-10	12.50	12.88	12.41	12.88	3448220
2010-06-11	12.64	12.95	12.64	12.93	3074820
2010-06-14	13.10	13.27	12.96	13.00	3482048
2010-06-15	13.14	13.37	12.97	13.37	3296872
2010-06-16	13.31	13.44	13.25	13.42	3262904
2010-06-17	13.41	13.57	13.27	13.55	5390604
2010-06-18	13.57	13.75	13.48	13.67	6120688
2010-06-21	13.78	13.96	13.57	13.68	5580172
2010-06-22	13.72	13.78	13.16	13.21	5315324
2010-06-23	13.20	13.40	13.08	13.35	3194748
2010-06-24	13.27	13.33	12.97	13.01	3218328
2010-06-25	13.03	13.12	12.87	13.06	5608060
2010-06-28	13.08	13.22	12.93	13.05	2356500
2010-06-29	12.76	12.87	12.51	12.62	4684896
2010-06-30	12.55	12.88	12.52	12.55	5656656
2010-07-01	12.59	12.73	12.10	12.46	5184968
2010-07-02	12.50	12.50	12.21	12.31	3544788
2010-07-06	12.51	12.60	12.08	12.21	4420696
2010-07-07	12.19	12.59	12.13	12.55	7353596
2010-07-08	12.64	12.85	12.59	12.80	6341936
2010-07-09	12.84	13.05	12.74	13.02	5375336
2010-07-12	13.03	13.18	12.96	13.16	5723320
2010-07-13	12.87	13.21	12.56	12.61	15613012
2010-07-14	12.67	12.75	12.41	12.70	7325660
2010-07-15	12.72	12.74	12.34	12.45	8041464
2010-07-16	12.45	12.45	11.89	11.92	9438248
2010-07-19	11.96	12.07	11.84	11.92	5989828
2010-07-20	11.81	12.09	11.76	12.06	4902684
2010-07-21	12.10	12.26	11.82	11.87	5309120
2010-07-22	12.04	12.35	12.04	12.22	5169172
2010-07-23	12.19	12.36	12.10	12.34	4551564
2010-07-26	12.32	12.49	12.22	12.49	3269404
2010-07-27	12.50	12.50	12.18	12.28	3893896
2010-07-28	12.30	12.35	12.12	12.22	3706424
2010-07-29	12.28	12.34	12.05	12.24	4440756
2010-07-30	12.09	12.31	12.05	12.27	3402236
2010-08-02	12.47	12.53	12.28	12.50	4616932
2010-08-03	12.48	12.58	12.42	12.54	4015348
2010-08-04	12.61	12.80	12.60	12.78	4656020
2010-08-05	12.73	12.81	12.60	12.81	2025408
2010-08-06	12.64	12.81	12.50	12.79	3813792
2010-08-09	12.84	12.89	12.73	12.84	2442940
2010-08-10	12.75	12.83	12.48	12.67	2494092
2010-08-11	12.39	12.41	12.09	12.11	4673380
2010-08-12	11.95	12.17	11.95	12.12	2553444
2010-08-13	12.06	12.14	11.98	12.04	2137924
2010-08-16	12.00	12.12	11.88	12.03	2045316
2010-08-17	12.20	12.58	12.15	12.48	4432020
2010-08-18	12.31	12.49	12.19	12.41	3088648
2010-08-19	12.30	12.37	11.88	11.96	5301148
2010-08-20	11.91	12.02	11.74	12.00	4979648
2010-08-23	12.10	12.17	11.85	11.88	4048152
2010-08-24	11.75	11.75	11.44	11.57	6089340
2010-08-25	11.46	11.54	11.36	11.48	8233116
2010-08-26	11.52	11.58	11.37	11.37	6969508
2010-08-27	11.43	11.50	11.18	11.49	6380968
2010-08-30	11.42	11.52	11.27	11.27	3284868
2010-08-31	11.25	11.44	11.16	11.32	7908664
2010-09-01	11.56	11.84	11.43	11.80	5338548
2010-09-02	11.76	12.27	11.76	12.24	6594804
2010-09-03	12.43	12.48	12.12	12.34	4990596
2010-09-07	12.22	12.31	12.17	12.20	4121328
2010-09-08	12.25	12.50	12.24	12.43	5031148
2010-09-09	12.55	12.63	12.48	12.58	4375248
2010-09-10	12.62	12.78	12.58	12.73	3187700
2010-09-13	12.85	12.99	12.79	12.91	4735332
2010-09-14	12.85	12.99	12.79	12.91	3687524
2010-09-15	12.81	12.94	12.71	12.92	4252280
2010-09-16	12.92	12.95	12.73	12.79	3702732
2010-09-17	12.87	12.95	12.74	12.89	20160592
2010-09-20	12.89	13.07	12.85	13.05	4542152
2010-09-21	13.03	13.10	12.95	13.00	3265592
2010-09-22	13.03	13.34	12.96	13.05	5771712
2010-09-23	12.95	13.16	12.91	12.99	3159936
2010-09-24	13.18	13.43	13.11	13.35	3913940
2010-09-27	13.34	13.35	13.18	13.22	2927928
2010-09-28	13.30	13.49	13.00	13.45	4672708
2010-09-29	13.38	13.48	13.30	13.41	2921760
2010-09-30	13.55	13.65	13.19	13.30	3914728
2010-10-01	13.40	13.47	13.23	13.35	3416720
2010-10-04	13.34	13.45	13.04	13.16	2764540
2010-10-05	13.37	13.60	13.35	13.50	3822228
2010-10-06	13.48	13.60	13.39	13.49	2678692
2010-10-07	13.52	13.56	13.30	13.42	2966824
2010-10-08	13.46	13.69	13.36	13.63	3152744
2010-10-11	13.63	13.73	13.52	13.69	3626844
2010-10-12	13.39	13.44	12.87	13.01	13667876
2010-10-13	13.09	13.27	13.01	13.19	6638256
2010-10-14	13.21	13.28	13.09	13.18	4802532
2010-10-15	13.32	13.32	12.92	13.03	7411444
2010-10-18	13.01	13.09	12.93	12.97	2677212
2010-10-19	12.87	13.05	12.79	12.92	5107000
2010-10-20	12.97	13.15	12.96	13.10	2671964
2010-10-21	13.14	13.28	13.04	13.23	3271832
2010-10-22	13.42	13.42	13.10	13.23	1988296
2010-10-25	13.32	13.39	13.15	13.16	3010596
2010-10-26	13.09	13.27	12.96	13.13	2385760
2010-10-27	13.00	13.07	12.71	12.83	4780904
2010-10-28	12.90	12.98	12.73	12.84	3068484
2010-10-29	12.82	12.93	12.68	12.87	2086964
2010-11-01	12.92	13.11	12.88	12.94	3357844
2010-11-02	13.04	13.28	12.97	13.28	3049412
2010-11-03	13.28	13.34	13.06	13.31	3509236
2010-11-04	13.48	13.50	13.29	13.44	4329052
2010-11-05	13.48	13.50	13.37	13.44	2023556
2010-11-08	13.40	13.44	13.25	13.30	2894232
2010-11-09	13.29	13.34	13.16	13.25	2721636
2010-11-10	13.25	13.40	13.16	13.36	2027656
2010-11-11	13.23	13.36	13.13	13.34	2192388
2010-11-12	13.27	13.29	12.97	13.08	2957048
2010-11-15	13.16	13.34	12.98	13.16	2953760
2010-11-16	13.06	13.13	12.74	12.81	4596884
2010-11-17	12.78	12.92	12.73	12.89	3425620
2010-11-18	13.02	13.24	13.00	13.01	4186376
2010-11-19	13.03	13.14	12.90	13.12	3360004
2010-11-22	13.01	13.25	12.96	13.22	2996652
2010-11-23	13.07	13.17	12.97	13.16	3377516
2010-11-24	13.23	13.57	13.23	13.50	3871344
2010-11-26	13.37	13.56	13.33	13.51	1824728
2010-11-29	13.38	13.55	13.25	13.50	2867160
2010-11-30	13.31	13.53	13.28	13.38	4079340
2010-12-01	13.58	13.91	13.56	13.74	4719904
2010-12-02	13.69	14.23	13.69	14.23	4209652
2010-12-03	14.20	14.50	14.13	14.45	5401260
2010-12-06	14.47	14.56	14.31	14.47	3931980
2010-12-07	14.65	14.79	14.59	14.64	5089184
2010-12-08	14.61	14.68	14.55	14.63	2287520
2010-12-09	14.63	14.68	14.51	14.57	2862576
2010-12-10	14.61	14.84	14.56	14.79	2547208
2010-12-13	14.83	14.84	14.63	14.72	3390140
2010-12-14	14.75	14.85	14.65	14.75	2571688
2010-12-15	14.77	15.00	14.73	14.79	2919416
2010-12-16	14.77	14.88	14.70	14.80	3847764
2010-12-17	14.88	14.99	14.81	14.89	6151560
2010-12-20	14.98	14.98	14.85	14.90	2340972
2010-12-21	14.97	15.01	14.89	14.97	2798100
2010-12-22	14.98	15.04	14.87	14.90	1682088
2010-12-23	14.85	14.94	14.80	14.87	1148544
2010-12-27	14.78	14.98	14.63	14.93	2092420
2010-12-28	14.92	14.96	14.86	14.92	1731024
2010-12-29	14.91	15.06	14.88	15.00	1703836
2010-12-30	14.98	15.10	14.91	15.03	2230552
2010-12-31	15.00	15.09	14.88	14.98	2023812
2011-01-03	15.14	15.38	15.13	15.21	3795540
2011-01-04	15.19	15.20	14.80	14.96	6079436
2011-01-05	14.90	15.23	14.87	15.02	3270396
2011-01-06	15.00	15.02	14.81	14.84	3132612
2011-01-07	14.90	14.97	14.71	14.82	2785912
2011-01-10	14.73	14.84	14.61	14.81	1915972
2011-01-11	14.86	15.00	14.73	14.85	3813644
2011-01-12	14.98	15.00	14.61	14.70	4539976
2011-01-13	14.70	14.75	14.59	14.70	5727540
2011-01-14	14.66	14.98	14.66	14.97	3343320
2011-01-18	14.73	15.30	14.57	15.24	8396932
2011-01-19	14.89	15.03	14.70	14.94	5530848
2011-01-20	14.96	15.06	14.89	14.97	3819624
2011-01-21	15.04	15.09	14.80	14.88	3150080
2011-01-24	14.87	15.03	14.83	15.00	2253128
2011-01-25	14.84	14.92	14.62	14.81	3745184
2011-01-26	14.81	14.95	14.72	14.87	2767148
2011-01-27	14.83	15.02	14.76	15.00	3270772
2011-01-28	15.06	15.07	14.40	14.44	5324024
2011-01-31	14.46	14.60	14.42	14.52	4617180
2011-02-01	14.60	14.93	14.54	14.87	3615048
2011-02-02	14.81	14.94	14.71	14.74	2616732
2011-02-03	14.69	15.13	14.69	15.10	3666372
2011-02-04	15.13	15.46	15.09	15.40	3776060
2011-02-07	15.43	15.54	15.36	15.50	3660424
2011-02-08	15.54	15.64	15.52	15.64	2726256
2011-02-09	15.62	15.73	15.55	15.67	2045268
2011-02-10	15.60	15.87	15.60	15.85	2617216
2011-02-11	15.67	15.84	15.57	15.84	2162944
2011-02-14	15.85	15.86	15.70	15.77	4071916
2011-02-15	15.72	15.78	15.67	15.71	1412800
2011-02-16	15.77	15.89	15.69	15.79	3161644
2011-02-17	15.75	15.84	15.70	15.77	2657248
2011-02-18	15.79	15.94	15.68	15.93	3377804
2011-02-22	15.75	15.93	15.51	15.55	3451140
2011-02-23	15.56	15.58	15.08	15.24	3835984
2011-02-24	15.23	15.39	15.01	15.21	2914920
2011-02-25	15.31	15.39	15.24	15.38	1916644
2011-02-28	15.43	15.57	15.38	15.53	2667800
2011-03-01	15.54	15.60	15.01	15.14	5145868
2011-03-02	15.13	15.29	15.03	15.15	2908236
2011-03-03	15.34	15.71	15.33	15.59	3337176
2011-03-04	15.53	15.62	15.31	15.46	2413668
2011-03-07	15.58	15.60	15.14	15.32	2360208
2011-03-08	15.33	15.67	15.26	15.61	2463088
2011-03-09	15.53	15.71	15.38	15.69	2051736
2011-03-10	15.47	15.55	15.33	15.40	3372860
2011-03-11	15.37	15.51	15.26	15.46	2360784
2011-03-14	15.33	15.45	15.12	15.31	2568256
2011-03-15	14.85	15.23	14.79	15.13	4534220
2011-03-16	15.04	15.04	14.75	14.89	5541460
2011-03-17	15.10	15.23	15.00	15.12	3938952
2011-03-18	15.32	15.44	15.19	15.23	4045232
2011-03-21	15.45	15.59	15.38	15.49	1970896
2011-03-22	15.48	15.50	15.38	15.44	2565304
2011-03-23	15.41	15.59	15.29	15.57	2077416
2011-03-24	15.63	15.79	15.49	15.73	2959324
2011-03-25	15.80	15.95	15.69	15.80	2913552
2011-03-28	15.84	15.95	15.78	15.79	2417952
2011-03-29	15.77	16.03	15.67	15.99	2962456
2011-03-30	16.13	16.18	16.08	16.12	2781760
2011-03-31	16.08	16.22	16.04	16.21	2461440
2011-04-01	16.27	16.54	16.24	16.46	4736868
2011-04-04	16.46	16.53	16.35	16.53	2818144
2011-04-05	16.46	16.70	16.45	16.69	4664860
2011-04-06	16.89	17.44	16.89	17.15	7733596
2011-04-07	17.11	17.23	16.93	16.96	5960352
2011-04-08	17.01	17.06	16.67	16.83	5709024
2011-04-11	16.90	16.98	16.78	16.88	5635468
2011-04-12	16.60	16.81	16.01	16.14	9406144
2011-04-13	16.26	16.49	16.01	16.17	5896228
2011-04-14	16.08	16.31	16.02	16.26	3040912
2011-04-15	16.36	16.36	16.12	16.24	4111896
2011-04-18	15.94	16.07	15.82	15.94	3943660
2011-04-19	16.04	16.04	15.79	15.89	3230892
2011-04-20	16.09	16.36	16.09	16.21	4630660
2011-04-21	16.29	16.44	16.28	16.39	2675572
2011-04-25	16.48	16.50	16.29	16.33	2062920
2011-04-26	16.44	16.59	16.38	16.53	2488496
2011-04-27	16.53	16.83	16.49	16.82	3549424
2011-04-28	16.89	16.93	16.66	16.78	2469284
2011-04-29	16.81	16.92	16.76	16.77	4311768
2011-05-02	16.79	16.89	16.59	16.72	3102916
2011-05-03	16.70	16.81	16.44	16.56	2718976
2011-05-04	16.52	16.62	16.38	16.56	4424568
2011-05-05	16.48	16.78	16.35	16.48	3805928
2011-05-06	16.67	16.85	16.52	16.59	3548372
2011-05-09	16.61	16.88	16.59	16.70	2246044
2011-05-10	16.79	16.88	16.70	16.83	2289476
2011-05-11	16.84	16.87	16.40	16.60	3504720
2011-05-12	16.57	16.79	16.46	16.76	2127284
2011-05-13	16.78	16.80	16.48	16.65	2639976
2011-05-16	16.55	16.65	16.51	16.57	3180984
2011-05-17	16.52	16.57	16.31	16.44	2328036
2011-05-18	16.42	16.63	16.35	16.59	2035440
2011-05-19	16.70	16.76	16.50	16.59	2159328
2011-05-20	16.58	16.58	16.29	16.43	2045960
2011-05-23	16.31	16.49	16.01	16.20	2734856
2011-05-24	16.28	16.36	16.07	16.16	2034870
2011-05-25	16.15	16.55	16.06	16.47	2743736
2011-05-26	16.36	16.59	16.27	16.51	2411340
2011-05-27	16.47	16.62	16.39	16.43	2312884
2011-05-31	16.64	16.66	16.31	16.59	5520736
2011-06-01	16.56	16.58	15.84	15.84	3492938
2011-06-02	15.82	15.98	15.75	15.91	3581292
2011-06-03	15.69	16.02	15.62	15.68	4312398
2011-06-06	15.61	15.82	15.60	15.69	2423816
2011-06-07	15.77	15.87	15.66	15.69	2357956
2011-06-08	15.65	15.73	15.58	15.63	2268836
2011-06-09	15.67	15.76	15.57	15.67	2149872
2011-06-10	15.65	15.69	15.47	15.49	2221768
2011-06-13	15.55	15.74	15.50	15.66	3161758
2011-06-14	15.79	16.17	15.73	16.13	2715084
2011-06-15	15.95	16.16	15.87	15.92	3451656
2011-06-16	15.93	16.29	15.85	16.23	5411318
2011-06-17	16.52	16.54	16.33	16.41	5752674
2011-06-20	16.33	16.65	16.33	16.55	2224292
2011-06-21	16.62	16.92	16.55	16.91	2724194
2011-06-22	16.87	17.00	16.75	16.76	2450260
2011-06-23	16.54	16.89	16.44	16.85	2952130
2011-06-24	16.88	16.97	16.51	16.71	5766172
2011-06-27	16.66	17.14	16.54	17.13	4635022
2011-06-28	17.22	17.85	17.19	17.82	7991278
2011-06-29	17.99	18.11	17.72	18.01	6067052
2011-06-30	17.96	18.21	17.93	18.00	6858526
2011-07-01	18.02	18.36	18.00	18.33	5884076
2011-07-05	18.35	18.37	18.16	18.30	3914488
2011-07-06	18.30	18.37	18.18	18.24	5301268
2011-07-07	18.16	18.40	18.11	18.28	6108826
2011-07-08	18.08	18.34	18.00	18.32	3826660
2011-07-11	18.10	18.17	17.86	18.00	5467660
2011-07-12	17.87	18.00	17.20	17.24	10275190
2011-07-13	17.45	17.55	17.16	17.25	6154684
2011-07-14	17.36	17.47	17.06	17.12	4115814
2011-07-15	17.18	17.28	17.01	17.15	2891974
2011-07-18	17.07	17.08	16.71	16.81	3229864
2011-07-19	16.98	17.22	16.92	17.22	3805250
2011-07-20	17.20	17.21	17.02	17.09	3037826
2011-07-21	17.03	17.44	17.03	17.24	3331500
2011-07-22	17.22	17.27	17.05	17.13	2278516
2011-07-25	17.02	17.21	16.95	17.16	3267028
2011-07-26	17.15	17.15	16.81	16.92	3183704
2011-07-27	16.84	16.89	16.44	16.64	6556646
2011-07-28	16.62	17.15	16.61	16.93	5955026
2011-07-29	16.75	17.02	16.58	16.83	3739408
2011-08-01	17.04	17.09	16.31	16.46	5415766
2011-08-02	16.33	16.46	15.77	15.78	6831136
2011-08-03	15.76	16.35	15.39	16.28	8587600
2011-08-04	16.05	16.25	15.63	15.64	8417222
2011-08-05	15.88	16.13	15.39	15.80	12040256
2011-08-08	15.43	15.66	14.71	14.74	10373820
2011-08-09	15.09	15.67	14.57	15.64	9464750
2011-08-10	15.34	15.57	14.97	14.98	8653834
2011-08-11	15.08	16.10	15.04	15.86	6523168
2011-08-12	15.98	16.26	15.78	16.18	4825772
2011-08-15	16.24	16.39	16.01	16.39	4253598
2011-08-16	16.30	16.48	16.04	16.25	4911170
2011-08-17	16.33	16.41	15.83	16.02	3992364
2011-08-18	15.55	15.59	14.85	14.99	7692244
2011-08-19	14.78	15.34	14.78	14.93	6558090
2011-08-22	15.26	15.34	14.94	15.06	4275222
2011-08-23	15.11	15.63	15.04	15.62	5033000
2011-08-24	15.54	15.87	15.43	15.84	4602216
2011-08-25	15.96	16.00	15.41	15.47	3718908
2011-08-26	15.41	16.10	15.20	16.09	4747328
2011-08-29	16.46	16.51	16.23	16.51	3151098
2011-08-30	16.43	16.86	16.38	16.75	3643420
2011-08-31	16.83	17.17	16.53	16.74	6040136
2011-09-01	16.75	16.98	16.45	16.48	4477326
2011-09-02	16.09	16.30	15.95	16.03	3192824
2011-09-06	15.55	16.15	15.33	16.11	4988914
2011-09-07	16.34	16.55	16.10	16.53	5073940
2011-09-08	16.48	16.60	16.24	16.33	2992076
2011-09-09	16.14	16.32	15.94	16.16	5498400
2011-09-12	15.88	16.43	15.88	16.40	4836758
2011-09-13	16.46	17.21	16.28	17.18	8098068
2011-09-14	17.25	17.80	17.00	17.59	10200348
2011-09-15	17.85	17.97	17.57	17.95	6524284
2011-09-16	18.02	18.36	17.84	18.16	8708880
2011-09-19	17.96	18.40	17.74	18.25	6035080
2011-09-20	18.32	18.89	18.16	18.31	7316510
2011-09-21	18.31	18.50	17.92	17.93	5710216
2011-09-22	17.49	17.75	17.03	17.24	9353920
2011-09-23	17.13	17.43	17.07	17.23	4907382
2011-09-26	17.41	17.47	16.95	17.47	5199362
2011-09-27	17.85	17.98	17.48	17.59	7513032
2011-09-28	17.70	17.82	17.10	17.12	5113180
2011-09-29	17.48	17.60	16.69	17.09	5456882
2011-09-30	16.92	17.06	16.64	16.64	5956998
2011-10-03	16.45	16.72	16.11	16.12	8333924
2011-10-04	15.94	16.76	15.62	16.73	8209616
2011-10-05	16.73	17.12	16.49	17.06	5050662
2011-10-06	16.82	17.10	16.58	17.06	7612732
2011-10-07	17.02	17.10	16.75	16.78	7074572
2011-10-10	17.14	17.44	17.07	17.40	4402480
2011-10-11	17.39	17.54	17.26	17.38	4586116
2011-10-12	17.49	17.63	17.30	17.31	9230534
2011-10-13	17.19	17.23	16.13	16.85	8773840
2011-10-14	16.98	17.00	16.44	16.70	6006826
2011-10-17	16.65	16.85	16.57	16.69	4344648
2011-10-18	16.75	17.23	16.64	17.10	4992824
2011-10-19	17.07	17.42	16.99	17.05	4907660
2011-10-20	17.12	17.43	17.00	17.31	5112098
2011-10-21	17.52	17.83	17.42	17.76	4988382
2011-10-24	17.73	18.22	17.73	18.13	4288842
2011-10-25	18.04	18.14	17.79	17.94	4692372
2011-10-26	18.14	18.30	17.73	17.95	4722676
2011-10-27	18.39	19.48	18.39	19.17	10288498
2011-10-28	19.57	19.57	18.97	19.31	5538356
2011-10-31	19.02	19.56	18.95	19.05	6463708
2011-11-01	18.59	18.98	18.38	18.60	6409046
2011-11-02	18.81	19.24	18.74	19.13	5364352
2011-11-03	19.30	20.10	19.29	20.07	8522286
2011-11-04	19.91	20.24	19.74	20.14	4579540
2011-11-07	20.07	20.28	19.70	19.88	5034680
2011-11-08	20.09	20.34	19.85	20.30	4175184
2011-11-09	19.74	20.14	19.63	19.68	4964718
2011-11-10	19.96	20.25	19.84	20.08	3176132
2011-11-11	20.35	20.69	20.26	20.59	3627486
2011-11-14	20.49	20.75	20.39	20.62	2916714
2011-11-15	20.55	20.83	20.39	20.73	2977716
2011-11-16	20.49	20.77	20.36	20.40	4860634
2011-11-17	20.30	20.48	19.90	20.00	5091362
2011-11-18	19.98	20.12	19.89	20.02	3703526
2011-11-21	19.86	19.96	19.58	19.70	4363896
2011-11-22	19.77	19.91	19.57	19.70	3171140
2011-11-23	19.55	19.64	19.29	19.32	3041638
2011-11-25	19.18	19.48	19.12	19.21	1084892
2011-11-28	19.82	19.98	19.62	19.93	2645162
2011-11-29	19.95	20.23	19.83	20.08	4130640
2011-11-30	20.64	21.08	20.54	20.83	5983972
2011-12-01	20.90	21.17	20.71	20.89	2821776
2011-12-02	21.06	21.23	20.75	20.80	3921044
2011-12-05	21.18	21.33	21.05	21.28	6673754
2011-12-06	21.38	21.52	21.23	21.27	4708890
2011-12-07	20.92	21.00	20.68	20.80	5686308
2011-12-08	20.46	20.89	20.46	20.55	5907684
2011-12-09	20.74	21.14	20.66	21.03	3802092
2011-12-12	20.77	20.82	20.31	20.52	4711694
2011-12-13	20.67	20.77	20.08	20.19	3965652
2011-12-14	20.13	20.25	19.98	20.15	3997280
2011-12-15	20.34	20.50	20.15	20.38	2969654
2011-12-16	20.59	21.04	20.48	20.71	5748760
2011-12-19	21.06	21.13	20.67	20.75	2740760
2011-12-20	21.10	21.71	21.03	21.62	4548840
2011-12-21	21.63	21.73	21.37	21.56	3572760
2011-12-22	21.56	21.65	21.34	21.43	2344382
2011-12-23	21.46	21.85	21.43	21.85	1561254
2011-12-27	21.85	22.04	21.66	21.94	1640322
2011-12-28	21.99	22.14	21.75	21.88	3214084
2011-12-29	21.93	22.20	21.92	22.16	2242340
2011-12-30	22.12	22.16	21.80	21.81	2153442
2012-01-03	22.35	22.47	21.72	21.88	5185408
2012-01-04	21.86	22.21	21.63	22.18	4571372
2012-01-05	22.15	22.58	21.91	22.57	3509036
2012-01-06	22.60	22.72	22.39	22.61	3722326
2012-01-09	22.63	22.71	22.45	22.59	4080732
2012-01-10	22.76	22.91	22.22	22.51	5339792
2012-01-11	22.51	22.71	22.38	22.61	3191330
2012-01-12	22.70	23.05	22.64	22.93	6339170
2012-01-13	22.83	23.33	22.70	23.30	5629802
2012-01-17	23.63	23.80	23.27	23.40	7184978
2012-01-18	22.70	23.06	22.40	22.77	10509684
2012-01-19	22.90	23.00	22.70	22.87	7047848
2012-01-20	22.81	22.99	22.69	22.93	5932976
2012-01-23	22.94	23.49	22.91	23.04	5975388
2012-01-24	23.04	23.44	22.91	23.43	3722782
2012-01-25	23.37	23.44	23.01	23.37	4912880
2012-01-26	23.56	23.59	23.27	23.39	3510994
2012-01-27	23.33	23.48	23.18	23.35	3078302
2012-01-30	23.09	23.42	22.93	23.32	2900114
2012-01-31	23.45	23.54	23.24	23.34	3895268
2012-02-01	23.61	23.70	23.50	23.54	3872942
2012-02-02	23.58	23.70	23.43	23.49	2931170
2012-02-03	23.81	24.16	23.73	24.15	4929568
2012-02-06	24.12	24.28	23.92	24.03	2895082
2012-02-07	23.91	24.15	23.71	24.04	5830600
2012-02-08	24.07	24.44	23.94	24.42	5130510
2012-02-09	24.45	24.48	23.91	24.11	4278970
2012-02-10	23.96	24.24	23.80	24.21	3515734
2012-02-13	24.48	25.32	24.43	25.29	6377108
2012-02-14	25.27	25.79	25.25	25.62	6757510
2012-02-15	25.79	25.80	25.26	25.32	4276104
2012-02-16	25.32	25.69	25.30	25.41	3150732
2012-02-17	25.41	25.58	25.27	25.37	4561050
2012-02-21	25.43	25.53	25.18	25.42	2714220
2012-02-22	25.46	25.66	25.35	25.65	3005548
2012-02-23	25.55	25.99	25.55	25.97	3228186
2012-02-24	26.05	26.13	25.96	25.99	2766626
2012-02-27	25.97	26.39	25.95	26.22	4870086
2012-02-28	26.31	26.33	26.07	26.17	4710620
2012-02-29	26.21	26.41	26.09	26.34	3337164
2012-03-01	26.46	26.51	26.18	26.47	3977538
2012-03-02	26.46	26.58	26.31	26.55	2873458
2012-03-05	26.57	26.78	26.44	26.68	4253996
2012-03-06	26.49	26.55	25.91	26.09	6255878
2012-03-07	26.11	26.45	26.04	26.38	3219972
2012-03-08	26.61	26.67	26.33	26.39	5301142
2012-03-09	26.49	26.58	26.22	26.44	4707306
2012-03-12	26.50	26.55	26.38	26.42	2488578
2012-03-13	26.50	26.67	26.24	26.65	4494268
2012-03-14	26.72	26.80	26.26	26.42	3561562
2012-03-15	26.42	26.45	25.99	26.28	5080756
2012-03-16	26.21	26.38	26.07	26.11	6361920
2012-03-19	26.03	26.07	25.77	26.01	4788604
2012-03-20	25.92	26.50	25.69	26.43	4077222
2012-03-21	26.43	27.12	26.43	26.97	5058522
2012-03-22	26.86	26.99	26.62	26.86	3960970
2012-03-23	26.89	26.98	26.58	26.82	3304902
2012-03-26	27.04	27.36	27.04	27.29	3845008
2012-03-27	27.36	27.53	27.24	27.30	2895934
2012-03-28	27.27	27.33	26.80	27.10	2919342
2012-03-29	27.02	27.16	26.80	27.13	2090788
2012-03-30	27.36	27.36	26.96	27.05	2932136
2012-04-02	27.17	27.40	26.91	27.33	3184646
2012-04-03	26.87	27.14	26.45	26.69	8380566
2012-04-04	26.61	26.66	26.32	26.47	6222416
2012-04-05	26.40	26.71	26.36	26.49	3552868
2012-04-09	26.27	26.29	25.76	25.79	5608816
2012-04-10	25.75	25.75	24.42	24.45	12569786
2012-04-11	24.78	25.04	24.60	24.82	8736556
2012-04-12	24.25	24.73	23.87	24.44	12275386
2012-04-13	24.33	24.75	24.01	24.40	5822396
2012-04-16	24.46	24.56	24.10	24.13	5383928
2012-04-17	24.30	24.59	24.07	24.51	6048586
2012-04-18	24.28	24.40	24.13	24.25	3698686
2012-04-19	24.19	24.25	23.64	23.75	4696098
2012-04-20	23.95	24.21	23.79	24.11	4545646
2012-04-23	23.88	23.88	23.12	23.19	6138456
2012-04-24	23.16	23.29	22.81	23.15	7832622
2012-04-25	23.30	23.62	23.19	23.59	6133398
2012-04-26	23.56	23.70	23.32	23.61	3592458
2012-04-27	23.71	24.07	23.65	23.85	2817806
2012-04-30	23.71	23.83	23.36	23.41	3154696
2012-05-01	23.36	23.78	23.18	23.51	7299268
2012-05-02	23.29	23.78	23.21	23.74	5077826
2012-05-03	23.83	23.95	22.89	22.90	5370764
2012-05-04	22.65	22.81	22.06	22.15	7443884
2012-05-07	22.00	22.18	21.85	21.92	6708250
2012-05-08	21.72	22.03	21.32	21.92	8938998
2012-05-09	21.69	21.76	21.47	21.57	7086106
2012-05-10	21.72	22.15	21.72	22.07	8393368
2012-05-11	21.90	22.23	21.66	21.91	4720220
2012-05-14	21.63	21.88	21.47	21.72	5801072
2012-05-15	21.63	22.09	21.63	21.69	5898816
2012-05-16	21.84	22.09	21.74	21.95	5509658
2012-05-17	21.98	22.00	21.14	21.17	8302374
2012-05-18	21.32	21.42	20.86	20.93	5025344
2012-05-21	21.00	21.63	20.95	21.58	7296250
2012-05-22	21.75	22.24	21.57	22.02	4965946
2012-05-23	21.80	22.16	21.55	22.11	4720902
2012-05-24	22.17	22.24	21.88	22.18	3952186
2012-05-25	22.30	22.35	22.09	22.20	2744758
2012-05-29	22.52	22.86	22.39	22.72	3584460
2012-05-30	22.43	22.47	22.04	22.24	3512950
2012-05-31	22.20	22.25	21.81	22.12	4953834
2012-06-01	21.73	21.90	21.54	21.59	5232740
2012-06-04	21.63	21.83	21.36	21.69	4434972
2012-06-05	20.98	20.98	19.41	19.58	20863282
2012-06-06	19.61	19.77	19.28	19.75	9266714
2012-06-07	19.94	20.13	19.68	19.78	5910040
2012-06-08	19.78	20.20	19.67	20.14	4605066
2012-06-11	20.37	20.43	19.46	19.49	5430680
2012-06-12	19.46	19.72	19.35	19.68	5022942
2012-06-13	19.57	19.71	19.30	19.41	4802908
2012-06-14	19.48	19.67	19.30	19.52	4060980
2012-06-15	19.66	19.82	19.58	19.80	4144324
2012-06-18	19.61	19.88	19.50	19.85	3928768
2012-06-19	19.99	20.37	19.99	20.23	3443396
2012-06-20	20.28	20.36	19.97	20.19	2775482
2012-06-21	20.28	20.38	19.43	19.46	3879600
2012-06-22	19.59	19.60	19.29	19.46	3846278
2012-06-25	19.31	19.40	19.14	19.34	3083490
2012-06-26	19.41	19.52	19.08	19.28	3365006
2012-06-27	19.28	19.43	19.07	19.19	2872854
2012-06-28	19.10	19.34	18.81	19.32	4126206
2012-06-29	19.63	20.16	19.59	20.16	3819820
2012-07-02	20.18	20.18	19.36	19.52	5217818
2012-07-03	19.52	20.41	19.42	20.40	3134190
2012-07-05	20.28	20.77	20.24	20.65	3794800
2012-07-06	20.59	20.71	20.23	20.34	3122344
2012-07-09	20.34	20.42	20.07	20.29	3275164
2012-07-10	20.38	20.53	19.78	19.91	4143628
2012-07-11	19.90	20.03	19.59	19.91	4747136
2012-07-12	19.89	21.35	19.88	21.16	9979818
2012-07-13	21.21	21.78	21.18	21.63	4830576
2012-07-16	21.62	21.84	21.24	21.50	5270988
2012-07-17	21.59	21.84	21.34	21.67	2534266
2012-07-18	21.60	22.49	21.50	22.44	4856142
2012-07-19	22.46	22.72	22.23	22.65	3153548
2012-07-20	22.55	22.57	21.97	21.98	4186270
2012-07-23	21.60	22.10	21.38	22.04	3035778
2012-07-24	22.08	22.09	21.17	21.42	5257088
2012-07-25	21.53	21.66	21.27	21.41	3732614
2012-07-26	21.84	22.17	21.56	21.73	3104056
2012-07-27	21.96	22.31	21.81	22.11	3165456
2012-07-30	22.12	22.27	21.86	21.91	3034402
2012-07-31	21.90	21.98	21.54	21.56	3492698
2012-08-01	21.72	21.81	21.03	21.11	3647096
2012-08-02	20.86	21.44	20.74	21.24	4314646
2012-08-03	21.55	21.66	21.33	21.55	3887100
2012-08-06	21.52	21.60	21.29	21.36	2575462
2012-08-07	21.50	21.88	21.49	21.77	2437794
2012-08-08	21.69	21.74	21.33	21.44	2016842
2012-08-09	21.48	21.48	21.23	21.41	2067752
2012-08-10	21.17	21.23	20.82	21.04	2796878
2012-08-13	20.97	21.11	20.79	21.10	2230648
2012-08-14	21.24	21.27	21.07	21.14	1708198
2012-08-15	21.07	21.56	21.07	21.48	2766124
2012-08-16	21.48	21.78	21.22	21.69	3937730
2012-08-17	21.78	22.22	21.44	22.16	3550738
2012-08-20	22.19	22.20	21.76	21.84	2203630
2012-08-21	21.85	22.00	21.72	21.82	1912792
2012-08-22	21.82	22.06	21.76	21.87	1948368
2012-08-23	21.83	21.94	21.57	21.88	2121830
2012-08-24	21.83	22.53	21.75	22.36	4614240
2012-08-27	22.41	22.50	22.08	22.20	3457588
2012-08-28	22.16	22.39	21.95	22.09	3474858
2012-08-29	22.08	22.20	21.82	21.96	2736666
2012-08-30	21.78	21.79	21.48	21.54	2263244
2012-08-31	21.65	21.83	21.44	21.55	2378090
2012-09-04	21.43	21.91	21.39	21.69	3647178
2012-09-05	21.36	21.58	20.77	21.12	4580992
2012-09-06	21.16	21.29	20.88	21.09	6713688
2012-09-07	21.19	21.22	20.88	21.07	3556914
2012-09-10	21.07	21.41	20.92	21.13	3300712
2012-09-11	21.08	21.37	21.05	21.27	2997080
2012-09-12	21.27	21.53	21.26	21.34	2505876
2012-09-13	21.20	21.68	20.91	21.43	4820896
2012-09-14	21.40	22.15	21.34	22.13	5654592
2012-09-17	22.04	22.20	21.83	21.99	3424240
2012-09-18	21.95	22.02	21.61	21.66	2703514
2012-09-19	21.73	22.02	21.51	21.86	3644534
2012-09-20	21.82	22.06	21.60	21.96	2958876
2012-09-21	21.99	22.23	21.69	21.82	13487192
2012-09-24	21.76	21.90	21.58	21.77	3384064
2012-09-25	21.80	22.15	21.63	21.65	3923638
2012-09-26	21.68	21.86	21.24	21.29	3139998
2012-09-27	21.33	21.62	21.15	21.42	2665366
2012-09-28	21.35	21.55	21.14	21.50	3141030
2012-10-01	21.71	22.54	21.50	22.30	5529054
2012-10-02	22.43	22.61	22.00	22.15	3557808
2012-10-03	22.18	22.32	22.01	22.17	2852158
2012-10-04	22.31	22.64	22.19	22.25	2287736
2012-10-05	22.37	22.47	22.02	22.09	2961224
2012-10-08	22.07	22.10	21.85	21.98	1722620
2012-10-09	21.90	21.97	21.34	21.39	3299352
2012-10-10	21.48	21.73	21.12	21.16	5162334
2012-10-11	22.35	23.59	22.00	22.95	13615416
2012-10-12	22.92	23.03	22.42	22.66	5493280
2012-10-15	22.79	22.93	22.52	22.78	3619604
2012-10-16	22.50	22.81	22.34	22.46	5378898
2012-10-17	22.47	22.80	22.36	22.72	2669180
2012-10-18	22.66	22.69	22.37	22.37	3715296
2012-10-19	22.33	22.52	21.78	21.88	3219500
2012-10-22	21.89	22.41	21.81	22.20	2665120
2012-10-23	21.99	22.24	21.87	22.06	2155046
2012-10-24	22.13	22.32	21.84	21.86	2094634
2012-10-25	21.91	22.08	21.46	21.53	2757868
2012-10-26	21.53	21.72	21.42	21.62	2305850
2012-10-31	21.75	22.71	21.70	22.35	3954622
2012-11-01	22.47	22.57	22.36	22.53	3715706
2012-11-02	22.63	22.63	21.90	21.90	3568676
2012-11-05	21.37	21.67	21.14	21.60	6492952
2012-11-06	21.66	21.72	21.29	21.59	5241448
2012-11-07	21.44	21.57	21.05	21.32	5204024
2012-11-08	21.23	21.39	20.97	21.00	2858640
2012-11-09	21.43	21.52	21.11	21.16	4305026
2012-11-12	21.19	21.26	20.87	20.88	2725470
2012-11-13	20.77	21.00	20.65	20.70	4023580
2012-11-14	20.72	20.75	20.06	20.10	6966326
2012-11-15	20.01	20.50	20.00	20.48	5525334
2012-11-16	20.42	20.62	20.25	20.50	3950592
2012-11-19	20.50	20.78	20.49	20.74	3841302
2012-11-20	20.76	20.83	20.39	20.46	3565918
2012-11-21	20.54	20.71	20.34	20.39	3735722
2012-11-23	20.42	20.64	20.27	20.57	1537564
2012-11-26	20.54	20.70	20.19	20.60	4144884
2012-11-27	20.56	20.68	20.42	20.43	4389276
2012-11-28	20.32	20.55	20.14	20.51	4021770
2012-11-29	20.70	21.21	20.60	21.10	6459480
2012-11-30	21.15	21.29	20.88	20.91	11755580
2012-12-03	20.99	21.15	20.74	21.05	4792520
2012-12-04	21.08	21.25	20.87	21.10	3715848
2012-12-05	20.94	21.00	20.53	20.76	3227912
2012-12-06	21.06	21.07	20.68	20.88	4763650
2012-12-07	20.98	21.21	20.86	21.06	3491192
2012-12-10	21.03	21.21	20.94	21.03	2977354
2012-12-11	21.10	21.70	21.03	21.51	5538126
2012-12-12	21.56	21.64	21.46	21.51	4476352
2012-12-13	21.47	21.65	21.45	21.49	3402042
2012-12-14	21.38	21.60	21.37	21.56	3363056
2012-12-17	21.65	21.86	21.56	21.85	3888218
2012-12-18	21.90	22.33	21.69	22.32	5214636
2012-12-19	22.29	22.49	22.12	22.25	4505870
2012-12-20	22.32	22.53	22.09	22.51	3516976
2012-12-21	22.23	23.10	21.71	23.04	10146104
2012-12-24	22.93	23.18	22.93	23.18	1945380
2012-12-26	23.16	23.18	22.95	22.99	3129164
2012-12-27	22.94	23.24	22.93	23.16	3754560
2012-12-28	23.05	23.52	23.05	23.09	3723140
2012-12-31	23.02	23.37	22.89	23.33	3734070
2013-01-02	23.86	24.10	23.63	23.92	4996478
2013-01-03	23.99	24.36	23.88	23.99	3063136
2013-01-04	24.11	24.11	23.84	24.02	3413454
2013-01-07	23.87	23.93	23.77	23.91	2485674
2013-01-08	23.92	23.93	23.57	23.78	2685142
2013-01-09	23.80	23.95	23.73	23.78	3707346
2013-01-10	23.50	23.50	23.15	23.25	5209684
2013-01-11	23.35	23.45	23.16	23.25	3876244
2013-01-14	23.33	23.45	23.17	23.24	2533792
2013-01-15	23.10	23.66	23.10	23.52	4344396
2013-01-16	23.48	23.62	23.32	23.50	3716146
2013-01-17	24.13	24.39	22.86	23.46	10386234
2013-01-18	23.33	24.31	23.24	24.30	7787144
2013-01-22	24.17	24.22	23.81	23.93	4854450
2013-01-23	23.90	23.99	23.66	23.81	3920732
2013-01-24	23.88	24.51	23.78	24.28	2864092
2013-01-25	24.30	24.50	24.16	24.48	3059564
2013-01-28	24.54	24.61	24.37	24.56	2571588
2013-01-29	24.46	24.80	24.39	24.76	2921792
2013-01-30	24.79	24.87	24.53	24.71	3588256
2013-01-31	24.69	25.00	24.40	24.84	6726266
2013-02-01	24.95	25.38	24.87	25.33	3557574
2013-02-04	25.27	25.30	24.76	24.82	3199176
2013-02-05	24.95	25.21	24.70	25.07	4891468
2013-02-06	24.88	25.12	24.86	25.00	2656942
2013-02-07	25.01	25.12	24.78	24.91	2293334
2013-02-08	25.03	25.45	24.94	25.35	2835804
2013-02-11	25.35	25.50	25.25	25.37	2005514
2013-02-12	25.39	25.71	25.38	25.50	2841804
2013-02-13	25.68	26.04	25.61	26.00	2649212
2013-02-14	26.01	26.36	25.92	26.25	3466990
2013-02-15	26.28	26.68	26.28	26.38	4826878
2013-02-19	26.47	26.63	26.30	26.59	2955502
2013-02-20	26.60	26.69	26.08	26.10	2977530
2013-02-21	26.03	26.08	25.42	25.45	3821444
2013-02-22	25.62	25.85	25.55	25.74	2410018
2013-02-25	25.95	26.05	25.44	25.45	2666512
2013-02-26	25.46	25.77	25.32	25.44	2192680
2013-02-27	25.48	26.32	25.37	26.15	2129454
2013-02-28	26.14	26.14	25.69	25.82	2693590
2013-03-01	25.79	26.07	25.42	25.87	3450492
2013-03-04	25.77	25.91	25.44	25.90	2931556
2013-03-05	25.98	26.18	25.73	25.79	3937224
2013-03-06	25.78	25.98	25.65	25.67	3568494
2013-03-07	25.72	25.75	25.54	25.55	2370476
2013-03-08	25.68	25.84	25.49	25.77	2390050
2013-03-11	25.70	25.85	25.58	25.66	1798316
2013-03-12	25.60	25.71	24.87	25.43	2299024
2013-03-13	25.43	25.63	25.29	25.51	1683066
2013-03-14	25.59	25.59	25.36	25.48	1721828
2013-03-15	25.34	25.61	25.34	25.40	3902228
2013-03-18	25.25	25.46	25.08	25.24	1852204
2013-03-19	25.34	25.59	24.97	25.36	1926354
2013-03-20	25.53	25.77	25.47	25.74	1868660
2013-03-21	25.53	25.71	25.21	25.25	2258964
2013-03-22	25.26	25.79	25.26	25.76	2107918
2013-03-25	25.79	25.85	25.14	25.19	2391360
2013-03-26	25.25	25.31	25.03	25.24	1766870
2013-03-27	25.11	25.35	24.90	25.27	1839576
2013-03-28	25.31	25.71	25.23	25.67	2890360
2013-04-01	25.77	25.77	24.77	24.89	3107878
2013-04-02	24.98	25.08	24.78	24.88	1996352
2013-04-03	24.86	24.92	24.23	24.26	3449784
2013-04-04	24.34	24.71	24.23	24.68	1854288
2013-04-05	24.30	24.63	24.17	24.60	1818500
2013-04-08	24.70	25.15	24.57	25.15	2901684
2013-04-09	25.06	25.54	24.88	25.44	4006264
2013-04-10	24.46	25.16	24.05	24.56	9783466
2013-04-11	24.62	24.91	24.39	24.40	4829060
2013-04-12	24.46	24.81	24.11	24.75	6216012
2013-04-15	24.68	24.69	23.97	24.04	4261400
2013-04-16	24.27	24.76	24.25	24.63	4472132
2013-04-17	24.51	24.51	23.84	23.96	3815694
2013-04-18	23.95	24.13	23.54	23.63	4112764
2013-04-19	23.53	24.22	23.51	24.07	3334170
2013-04-22	24.15	24.37	23.85	24.31	2021174
2013-04-23	24.38	24.63	24.23	24.58	2274850
2013-04-24	24.72	24.97	24.58	24.75	1925506
2013-04-25	24.80	24.94	24.62	24.67	2787070
2013-04-26	24.73	24.89	24.56	24.74	2409232
2013-04-29	24.73	25.11	24.55	24.96	2244758
2013-04-30	24.81	25.00	24.21	24.53	4630932
2013-05-01	24.47	24.59	23.86	23.96	3826072
2013-05-02	23.98	24.12	23.86	23.98	3730952
2013-05-03	24.25	24.25	23.90	23.93	3813774
2013-05-06	23.98	24.10	23.87	23.93	2391536
2013-05-07	24.05	24.49	24.02	24.32	2801510
2013-05-08	24.25	24.41	24.02	24.22	2672476
2013-05-09	24.11	24.51	24.08	24.36	2350422
2013-05-10	24.44	25.47	24.36	25.39	4607410
2013-05-13	25.28	25.83	25.28	25.47	4061198
2013-05-14	25.49	26.06	25.42	25.94	3899096
2013-05-15	25.84	26.05	25.77	26.00	2929570
2013-05-16	25.85	25.97	25.35	25.43	2579718
2013-05-17	25.51	25.67	25.31	25.56	3682244
2013-05-20	25.55	25.57	25.31	25.40	2426428
2013-05-21	25.45	25.94	25.38	25.87	2987856
2013-05-22	25.75	26.14	25.39	25.55	3734070
2013-05-23	25.50	26.17	25.28	25.94	3988958
2013-05-24	25.57	26.08	25.35	25.96	3160502
2013-05-28	26.25	26.28	25.83	26.05	2573486
2013-05-29	25.93	26.07	25.61	25.96	1808240
2013-05-30	26.06	26.10	25.82	25.85	1934878
2013-05-31	25.75	26.56	25.71	26.09	3743594
2013-06-03	26.23	26.24	25.56	25.99	3383598
2013-06-04	25.96	26.05	25.32	25.46	3075598
2013-06-05	25.16	25.21	23.80	23.85	7968532
2013-06-06	23.85	24.14	23.53	23.82	5467754
2013-06-07	24.11	24.34	24.00	24.21	3174636
2013-06-10	24.18	24.46	23.97	24.26	3164978
2013-06-11	23.92	24.43	23.86	24.24	2824160
2013-06-12	24.42	24.47	23.85	23.86	2203908
2013-06-13	23.89	24.36	23.80	24.28	1692090
2013-06-14	24.23	24.45	23.80	23.85	2331392
2013-06-17	23.95	24.14	23.51	23.60	3640974
2013-06-18	23.64	23.70	23.38	23.45	5069520
2013-06-19	23.44	23.73	23.16	23.16	3232332
2013-06-20	22.88	23.03	22.40	22.48	4465836
2013-06-21	22.52	22.70	22.37	22.54	5793518
2013-06-24	22.45	22.86	22.20	22.59	3623648
2013-06-25	22.87	22.94	22.64	22.75	4027530
2013-06-26	23.01	23.21	22.80	23.05	2634672
2013-06-27	23.25	23.50	23.03	23.45	2942164
2013-06-28	23.25	23.36	22.78	22.90	6359174
2013-07-01	23.00	23.31	22.85	22.92	3483610
2013-07-02	23.01	23.20	22.81	22.91	2106378
2013-07-03	22.77	22.89	22.57	22.65	2340946
2013-07-05	22.94	23.02	22.59	22.91	2137922
2013-07-08	23.06	23.21	22.89	22.99	3018192
2013-07-09	23.27	23.72	23.06	23.55	3910936
2013-07-10	23.34	23.42	22.45	22.89	10339462
2013-07-11	23.07	23.38	22.74	23.28	8939534
2013-07-12	23.28	23.59	23.07	23.57	3485282
2013-07-15	23.51	23.62	23.35	23.49	2457496
2013-07-16	23.48	23.59	23.30	23.54	2312794
2013-07-17	23.56	23.64	23.35	23.50	2117614
2013-07-18	23.52	23.80	23.44	23.59	2499286
2013-07-19	23.66	23.66	23.29	23.41	2499250
2013-07-22	23.54	23.57	23.34	23.45	2721808
2013-07-23	23.60	23.60	23.22	23.32	2813618
2013-07-24	23.36	23.36	22.59	22.73	4293378
2013-07-25	22.65	23.14	22.64	23.13	2517510
2013-07-26	23.05	23.35	22.98	23.34	2155136
2013-07-29	23.23	23.72	23.23	23.54	3070016
2013-07-30	23.58	24.32	23.50	24.17	4565106
2013-07-31	24.19	24.67	24.19	24.52	4957326
2013-08-01	24.73	25.08	24.49	25.06	4501500
2013-08-02	25.00	25.13	24.74	25.12	3196190
2013-08-05	24.42	24.81	24.19	24.64	4378724
2013-08-06	24.52	24.62	24.32	24.52	2444352
2013-08-07	24.43	24.49	23.85	23.88	2658698
2013-08-08	24.03	24.09	23.72	23.76	2535860
2013-08-09	23.78	23.92	23.63	23.77	1994446
2013-08-12	23.62	23.78	23.35	23.39	2422412
2013-08-13	23.52	23.70	23.17	23.47	2675682
2013-08-14	23.52	23.57	23.20	23.22	1933252
2013-08-15	23.02	23.09	22.53	22.60	2611262
2013-08-16	22.57	22.70	22.17	22.40	2894434
2013-08-19	22.29	22.40	22.08	22.09	2484728
2013-08-20	22.14	22.50	21.99	22.41	4757376
2013-08-21	22.32	22.49	22.23	22.30	3546524
2013-08-22	22.33	22.75	22.31	22.62	1966022
2013-08-23	22.60	22.64	22.31	22.59	2548896
2013-08-26	22.50	22.58	22.38	22.45	2651896
2013-08-27	22.17	22.27	21.88	22.01	3275504
2013-08-28	22.11	22.22	21.92	22.02	1770610
2013-08-29	21.99	22.44	21.92	22.23	1612782
2013-08-30	22.34	22.38	21.94	22.00	1971388
2013-09-03	22.31	22.73	22.18	22.50	3652320
2013-09-04	22.58	22.97	22.46	22.92	4285262
2013-09-05	23.47	24.50	23.47	24.30	8894042
2013-09-06	24.36	24.46	23.87	23.95	4132828
2013-09-09	23.93	24.59	23.93	24.54	3460884
2013-09-10	24.59	25.15	24.56	25.13	3977884
2013-09-11	25.14	25.39	25.10	25.13	3207344
2013-09-12	25.12	25.24	25.02	25.08	1681432
2013-09-13	25.17	25.19	24.77	25.04	1633720
2013-09-16	25.34	25.35	25.08	25.14	1550836
2013-09-17	25.06	25.19	24.95	25.12	2463848
2013-09-18	25.13	25.62	25.03	25.43	2602996
2013-09-19	25.55	25.74	25.45	25.49	1743734
2013-09-20	25.57	25.67	25.07	25.08	4903918
2013-09-23	25.04	25.15	24.79	24.90	2521168
2013-09-24	24.95	25.12	24.92	24.97	2539096
2013-09-25	25.03	25.06	24.71	24.80	3589902
2013-09-26	24.91	25.32	24.82	24.94	1854996
2013-09-27	24.88	25.04	24.82	25.00	2453042
2013-09-30	24.81	25.32	24.74	25.14	3073324
2013-10-01	25.06	25.75	24.95	25.68	5150856
2013-10-02	25.46	25.80	25.36	25.76	4059860
2013-10-03	25.60	25.67	25.28	25.50	2413730
2013-10-04	25.42	25.77	25.36	25.63	2963480
2013-10-07	25.30	25.42	25.21	25.23	3045218
2013-10-08	25.21	25.40	24.91	24.99	4472960
2013-10-09	24.07	24.26	22.93	23.43	13306404
2013-10-10	23.50	24.11	23.44	23.96	8282084
2013-10-11	23.96	24.04	23.53	23.66	5186790
2013-10-14	23.61	24.16	23.53	24.05	3533374
2013-10-15	23.92	24.11	23.74	23.97	3560622
2013-10-16	24.07	24.47	23.84	24.37	4497850
2013-10-17	24.11	24.46	23.92	24.45	2987798
2013-10-18	24.38	24.64	24.38	24.60	3418454
2013-10-21	24.34	24.62	24.34	24.56	2774920
2013-10-22	24.70	24.99	24.58	24.95	3459648
2013-10-23	24.63	24.66	24.38	24.44	2892740
2013-10-24	24.43	24.77	24.43	24.62	1552718
2013-10-25	24.69	25.32	24.46	25.32	3067944
2013-10-28	25.27	25.42	25.13	25.25	2800630
2013-10-29	25.24	25.45	25.23	25.44	1822116
2013-10-30	25.45	25.75	25.14	25.25	3229064
2013-10-31	25.28	25.36	24.86	24.92	3744156
2013-11-01	24.91	25.31	24.41	24.70	5453388
2013-11-04	24.84	25.98	24.83	25.95	5644554
2013-11-05	24.92	25.00	24.37	24.58	9238432
2013-11-06	24.75	24.75	24.04	24.14	6053126
2013-11-07	24.20	24.25	23.22	23.25	5937106
2013-11-08	23.31	23.59	23.16	23.57	3284300
2013-11-11	23.61	23.63	23.36	23.42	3192460
2013-11-12	23.32	23.63	23.32	23.50	2999684
2013-11-13	23.26	23.35	22.93	23.25	5401802
2013-11-14	23.30	23.38	23.06	23.30	3158088
2013-11-15	23.43	23.65	23.20	23.48	3250116
2013-11-18	23.62	23.62	23.44	23.45	2805580
2013-11-19	23.48	23.54	23.14	23.23	3638868
2013-11-20	23.27	23.39	23.01	23.07	3218604
2013-11-21	23.27	23.62	23.03	23.56	3168584
2013-11-22	23.65	23.80	23.53	23.68	2414740
2013-11-25	23.73	23.77	23.23	23.38	2613774
2013-11-26	23.43	23.50	23.22	23.29	2829966
2013-11-27	23.27	23.42	23.05	23.21	3386014
2013-11-29	23.27	23.34	23.12	23.27	1731126
2013-12-02	23.36	23.79	23.06	23.56	4349326
2013-12-03	23.60	23.86	23.38	23.66	5845136
2013-12-04	23.81	23.82	23.03	23.38	5338778
2013-12-05	23.41	23.48	23.11	23.29	2293986
2013-12-06	23.59	23.85	23.48	23.73	3159296
2013-12-09	23.81	24.06	23.68	23.75	2768368
2013-12-10	23.75	24.07	23.63	23.90	2646916
2013-12-11	23.87	24.00	23.50	23.53	3304348
2013-12-12	23.46	23.59	23.08	23.21	4058432
2013-12-13	23.35	23.37	22.89	23.12	4237588
2013-12-16	23.16	23.53	23.16	23.51	2682384
2013-12-17	23.46	23.63	23.42	23.55	3455194
2013-12-18	23.50	24.01	23.29	24.01	3726022
2013-12-19	24.05	24.05	23.71	24.01	2547980
2013-12-20	22.80	23.00	22.01	22.81	17443232
2013-12-23	22.81	23.15	22.70	23.07	5389640
2013-12-24	22.96	23.21	22.89	23.15	1140594
2013-12-26	23.32	23.69	23.21	23.57	3165026
2013-12-27	23.63	23.75	23.50	23.70	1601588
2013-12-30	23.75	24.12	23.66	23.83	2391080
2013-12-31	23.88	23.99	23.63	23.76	2636414
2014-01-02	23.76	23.81	23.23	23.35	3065278
2014-01-03	23.32	23.52	23.10	23.25	3144130
2014-01-06	23.34	23.44	22.79	22.84	3717856
2014-01-07	22.95	23.06	22.86	22.94	3692504
2014-01-08	22.98	23.08	22.72	22.94	3789982
2014-01-09	23.00	23.39	22.91	23.30	3373410
2014-01-10	23.39	24.04	23.26	23.85	5149372
2014-01-13	23.71	24.22	23.57	23.72	4642750
2014-01-14	24.18	24.21	23.58	24.11	5182880
2014-01-15	23.03	23.39	22.21	23.03	23349654
2014-01-16	23.00	23.39	22.93	23.34	7876052
2014-01-17	23.24	23.88	23.13	23.81	6047798
2014-01-21	23.90	24.06	23.57	23.73	5091296
2014-01-22	23.89	23.98	23.74	23.93	3711668
2014-01-23	23.84	23.93	23.54	23.77	6285932
2014-01-24	23.66	23.66	22.51	22.55	10311788
2014-01-27	22.68	22.70	22.07	22.28	5766026
2014-01-28	22.36	22.48	22.08	22.21	6654254
2014-01-29	22.08	22.25	21.88	22.09	6061290
2014-01-30	22.28	22.29	22.04	22.13	4342448
2014-01-31	21.93	22.11	21.75	21.97	4588426
2014-02-03	21.88	22.37	21.24	21.35	8916732
2014-02-04	21.46	22.03	21.38	21.96	6942786
2014-02-05	22.20	22.73	22.10	22.13	10879974
2014-02-06	22.11	22.33	22.04	22.18	4933306
2014-02-07	22.24	22.35	21.86	22.12	6874374
2014-02-10	22.16	22.34	21.66	22.08	4409708
2014-02-11	22.08	22.47	22.05	22.42	5257756
2014-02-12	22.44	22.63	22.34	22.43	3724082
2014-02-13	22.30	22.60	22.23	22.34	4036296
2014-02-14	22.22	22.52	22.19	22.49	3073618
2014-02-18	22.50	22.67	22.43	22.59	3087620
2014-02-19	22.48	22.71	22.40	22.55	2491070
2014-02-20	22.53	22.79	22.48	22.77	2419110
2014-02-21	22.83	22.92	22.64	22.81	3334320
2014-02-24	22.90	23.12	22.85	23.00	2531464
2014-02-25	23.00	23.12	22.94	23.03	3442820
2014-02-26	23.05	23.35	23.05	23.18	2641184
2014-02-27	23.20	23.81	23.11	23.79	5926020
2014-02-28	23.84	23.84	23.38	23.60	4934978
2014-03-03	23.53	23.67	22.90	23.26	8142024
2014-03-04	23.55	23.58	23.33	23.43	2883064
2014-03-05	23.43	24.37	23.43	24.31	7871234
2014-03-06	24.38	24.49	24.18	24.28	2985352
2014-03-07	24.34	24.54	24.28	24.53	2929314
2014-03-10	24.85	24.71	24.30	24.55	2534814
2014-03-11	24.53	24.56	24.28	24.41	3172462
2014-03-12	24.25	24.45	24.04	24.44	2206068
2014-03-13	24.51	24.71	24.08	24.20	3379732
2014-03-14	24.09	24.35	24.06	24.26	4058892
2014-03-17	24.48	25.07	24.42	24.96	5149248
2014-03-18	24.92	25.41	24.79	25.22	4341946
2014-03-19	25.23	25.34	24.72	24.96	2774964
2014-03-20	24.84	24.94	24.62	24.86	2221308
2014-03-21	25.14	25.14	24.42	24.56	8418216
2014-03-24	24.78	24.88	24.51	24.57	4004580
2014-03-25	24.74	24.87	24.52	24.62	4524846
2014-03-26	24.71	24.85	24.26	24.32	6479178
2014-03-27	24.33	24.49	23.97	24.20	3610432
2014-03-28	24.29	24.74	24.13	24.49	2939352
2014-03-31	24.59	24.76	24.46	24.65	2880730
2014-04-01	24.82	25.22	24.64	24.93	5687652
2014-04-02	24.94	25.46	24.92	25.19	4175410
2014-04-03	25.29	25.97	25.24	25.60	5396214
2014-04-04	25.54	26.10	25.38	25.50	5598224
2014-04-07	25.44	25.55	25.03	25.17	4008862
2014-04-08	25.13	25.71	25.10	25.42	5857184
2014-04-09	25.56	26.02	25.31	25.47	6480884
2014-04-10	25.48	25.71	25.19	25.37	6709008
2014-04-11	26.08	26.11	24.32	24.93	13577756
2014-04-14	25.23	25.59	24.95	25.21	5476182
2014-04-15	25.20	25.25	24.72	25.04	5131142
2014-04-16	25.29	25.50	24.96	25.08	6160772
2014-04-17	25.03	25.26	25.01	25.06	4852568
2014-04-21	25.09	25.20	24.84	25.00	3130956
2014-04-22	24.99	25.36	24.90	25.27	3603840
2014-04-23	25.04	25.06	24.77	24.95	2578972
2014-04-24	25.12	25.18	24.83	24.98	2347870
2014-04-25	24.88	25.04	24.48	24.56	2363926
2014-04-28	24.73	24.90	24.35	24.72	4159358
2014-04-29	24.88	24.98	24.63	24.72	2323004
2014-04-30	24.69	25.09	24.53	25.04	3634376
2014-05-01	24.97	25.15	24.71	24.76	3607668
2014-05-02	24.84	24.98	24.67	24.72	3227804
2014-05-05	24.62	24.72	24.34	24.36	3592424
2014-05-06	24.34	24.42	24.18	24.29	2993802
2014-05-07	24.40	24.49	24.07	24.28	2358674
2014-05-08	24.31	24.48	24.02	24.13	2690372
2014-05-09	24.11	24.18	23.72	24.13	4100562
2014-05-12	24.18	24.69	24.17	24.60	2622230
2014-05-13	24.44	24.57	24.01	24.03	4386960
2014-05-14	24.06	24.33	24.00	24.07	2491606
2014-05-15	24.01	24.16	23.74	24.08	3279784
2014-05-16	24.10	24.17	23.68	24.12	2939424
2014-05-19	23.99	24.49	23.97	24.36	2881104
2014-05-20	24.21	24.24	23.74	23.90	2560856
2014-05-21	23.92	24.10	23.90	24.05	1918180
2014-05-22	24.06	24.35	23.93	24.06	2177622
2014-05-23	24.16	24.33	24.01	24.23	1943040
2014-05-27	24.27	24.37	24.20	24.36	1984478
2014-05-28	24.37	24.44	24.23	24.25	1699240
2014-05-29	24.26	24.44	24.17	24.43	1858894
2014-05-30	24.46	24.51	24.34	24.38	2381292
2014-06-02	24.42	24.71	24.38	24.55	3395990
2014-06-03	24.48	24.63	24.39	24.52	3218684
2014-06-04	24.63	25.01	24.52	24.70	3345518
2014-06-05	24.71	24.92	24.50	24.83	2458346
2014-06-06	24.97	25.10	24.82	24.98	2041952
2014-06-09	24.98	25.49	24.96	25.30	2723892
2014-06-10	25.21	25.32	25.12	25.32	1592706
2014-06-11	25.17	25.39	25.17	25.34	2281970
2014-06-12	25.15	25.19	24.61	24.82	3577808
2014-06-13	24.87	25.00	24.70	24.79	2425640
2014-06-16	24.69	24.86	24.50	24.72	2037310
2014-06-17	24.61	24.85	24.51	24.80	2193250
2014-06-18	24.81	24.90	24.58	24.88	1819844
2014-06-19	24.86	24.97	24.67	24.79	1899900
2014-06-20	24.91	25.12	24.77	24.97	3808678
2014-06-23	24.95	25.19	24.84	24.92	1282216
2014-06-24	24.85	25.07	24.52	24.58	2220088
2014-06-25	24.52	24.66	24.40	24.62	1513312
2014-06-26	24.58	24.69	24.44	24.68	1586902
2014-06-27	24.69	24.82	24.59	24.81	1328068
2014-06-30	24.76	24.87	24.54	24.75	2106208
2014-07-01	24.79	24.90	24.58	24.65	3610350
2014-07-02	24.62	24.77	24.58	24.66	2092466
2014-07-03	24.75	25.11	24.72	25.04	1444764
2014-07-07	25.09	25.09	24.79	24.88	3673386
2014-07-08	24.86	24.92	24.63	24.75	3128810
2014-07-09	24.85	24.89	24.44	24.51	3626250
2014-07-10	24.09	24.40	24.05	24.08	8078366
2014-07-11	23.13	23.19	22.59	23.08	15236728
2014-07-14	23.16	23.21	22.74	22.75	7067354
2014-07-15	22.75	22.79	22.38	22.50	11229342
2014-07-16	22.56	22.79	22.42	22.76	7615880
2014-07-17	22.61	22.79	22.50	22.52	5153238
2014-07-18	22.57	22.73	22.45	22.68	4549052
2014-07-21	22.56	22.61	22.48	22.50	2686060
2014-07-22	22.52	22.64	22.40	22.47	3991706
2014-07-23	22.36	22.38	22.17	22.30	4262386
2014-07-24	22.44	22.58	22.38	22.51	4320806
2014-07-25	22.47	22.60	22.40	22.58	3362978
2014-07-28	22.52	22.64	22.45	22.51	4714816
2014-07-29	22.51	22.55	22.46	22.50	4931692
2014-07-30	22.50	22.55	22.40	22.47	5875102
2014-07-31	22.42	22.43	22.08	22.18	8489484
2014-08-01	22.17	22.24	21.92	22.06	3487726
2014-08-04	22.10	22.29	21.92	22.26	3199364
2014-08-05	22.15	22.21	21.72	21.87	7632906
2014-08-06	21.76	22.03	21.71	22.00	3903892
2014-08-07	22.12	22.23	21.86	21.92	3265482
2014-08-08	22.00	22.27	21.96	22.25	2458688
2014-08-11	22.32	22.44	22.26	22.27	3024262
2014-08-12	22.15	22.78	22.15	22.53	4923366
2014-08-13	22.49	22.67	22.12	22.19	3932820
2014-08-14	22.25	22.47	22.13	22.46	3766902
2014-08-15	22.59	22.61	21.80	21.91	6174598
2014-08-18	22.09	22.37	22.01	22.36	2608254
2014-08-19	22.40	22.56	22.33	22.48	3276802
2014-08-20	22.50	22.74	22.45	22.67	2936532
2014-08-21	22.66	22.84	22.51	22.80	2335554
2014-08-22	22.67	22.89	22.67	22.81	1880792
2014-08-25	22.87	22.99	22.74	22.89	1495300
2014-08-26	22.87	22.94	22.73	22.87	2193108
2014-08-27	22.85	22.94	22.57	22.66	1974390
2014-08-28	22.64	22.70	22.48	22.61	1179726
2014-08-29	22.75	22.75	22.53	22.64	1530438
2014-09-02	22.70	22.83	22.46	22.59	2400384
2014-09-03	22.72	22.78	22.60	22.68	1529514
2014-09-04	22.76	23.71	22.71	23.59	7641856
2014-09-05	23.50	23.55	23.29	23.51	3130832
2014-09-08	23.47	23.63	23.29	23.30	1966016
2014-09-09	23.24	23.34	23.06	23.15	2030868
2014-09-10	23.12	23.26	23.06	23.24	2023106
2014-09-11	23.11	23.19	22.96	23.05	1795140
2014-09-12	23.00	23.13	22.77	22.90	2711084
2014-09-15	22.89	22.97	22.73	22.90	2117724
2014-09-16	22.90	22.99	22.66	22.91	2047422
2014-09-17	22.97	23.02	22.73	22.89	3195610
2014-09-18	23.10	23.17	22.93	23.16	2506106
2014-09-19	23.24	23.33	22.91	23.12	5378486
2014-09-22	23.02	23.11	22.73	22.83	1935056
2014-09-23	22.83	22.87	22.66	22.69	2165846
2014-09-24	22.70	23.09	22.66	23.07	2121774
2014-09-25	23.05	23.05	22.48	22.51	2761290
2014-09-26	22.46	22.81	22.46	22.75	1898182
2014-09-29	22.55	22.86	22.45	22.60	2898000
2014-09-30	22.61	22.78	22.36	22.45	3138464
2014-10-01	22.50	22.52	22.08	22.26	4835100
2014-10-02	22.30	22.78	22.14	22.74	3126562
2014-10-03	22.93	23.06	22.76	22.88	3347362
2014-10-06	23.02	23.16	22.79	22.99	2223528
2014-10-07	22.80	22.84	22.38	22.41	4628592
2014-10-08	22.35	22.94	22.23	22.91	4486630
2014-10-09	22.80	22.94	22.19	22.35	6522926
2014-10-10	21.76	21.81	20.91	21.27	14547816
2014-10-13	21.29	21.29	20.58	20.63	6059188
2014-10-14	20.61	20.95	20.48	20.55	7593416
2014-10-15	20.28	20.64	20.09	20.49	7156044
2014-10-16	20.12	20.62	20.11	20.39	5888464
2014-10-17	20.57	20.65	20.24	20.55	7459978
2014-10-20	20.44	20.76	20.44	20.70	3000112
2014-10-21	20.89	21.31	20.73	21.30	4041216
2014-10-22	21.24	21.27	20.75	20.75	3234596
2014-10-23	21.05	21.31	21.05	21.11	2584524
2014-10-24	21.19	21.35	21.03	21.34	2152296
2014-10-27	21.24	21.30	21.05	21.27	1992478
2014-10-28	21.36	21.71	21.22	21.70	3019232
2014-10-29	21.68	21.70	21.31	21.51	2481804
2014-10-30	21.44	21.67	21.34	21.61	1984224
2014-10-31	22.06	22.07	21.83	22.02	3204370
2014-11-03	22.00	22.10	21.91	22.01	2203632
2014-11-04	21.97	22.19	21.93	22.11	2275614
2014-11-05	22.51	22.60	22.11	22.22	5188796
2014-11-06	22.30	22.52	22.23	22.46	3443770
2014-11-07	22.37	22.40	21.93	22.27	4887432
2014-11-10	22.30	22.30	22.13	22.22	4099864
2014-11-11	22.21	22.30	22.01	22.22	2501772
2014-11-12	22.11	22.41	22.07	22.33	3190444
2014-11-13	22.36	22.39	22.13	22.13	486584
2014-11-14	22.22	22.45	21.96	22.40	2504906
2014-11-17	22.34	22.38	22.14	22.20	3568436
2014-11-18	22.11	22.45	22.11	22.18	2651954
2014-11-19	22.18	22.38	22.06	22.34	2732366
2014-11-20	22.18	22.58	22.17	22.53	3440630
2014-11-21	22.71	22.81	22.50	22.60	5280512
2014-11-24	22.64	22.75	22.54	22.62	3239018
2014-11-25	22.40	22.77	22.40	22.66	3202494
2014-11-26	22.64	22.70	22.52	22.62	2357046
2014-11-28	22.59	22.71	22.44	22.60	2029940
2014-12-01	22.53	22.60	22.21	22.21	3791656
2014-12-02	22.15	22.43	22.09	22.43	2991910
2014-12-03	22.51	23.14	22.51	23.13	4592460
2014-12-04	23.12	23.37	23.00	23.32	3807338
2014-12-05	23.41	23.68	23.31	23.63	3327162
2014-12-08	23.13	23.73	23.01	23.31	2751596
2014-12-09	23.05	23.30	22.91	23.28	2763404
2014-12-10	23.18	23.24	22.93	23.02	4241820
2014-12-11	23.52	23.52	23.14	23.22	3698256
2014-12-12	23.01	23.53	22.76	22.78	4714624
2014-12-15	22.82	22.96	22.55	22.63	2994630
2014-12-16	22.58	23.01	22.49	22.51	2525616
2014-12-17	22.54	22.76	22.23	22.69	3097546
2014-12-18	23.05	23.29	22.67	23.29	3375160
2014-12-19	23.28	23.93	23.28	23.66	6361134
2014-12-22	23.65	23.86	23.56	23.85	2435324
2014-12-23	24.00	24.13	23.86	23.86	2165634
2014-12-24	23.93	24.08	23.93	23.94	1633436
2014-12-26	24.02	24.09	23.88	23.90	1676154
2014-12-29	23.90	24.12	23.90	24.11	2507446
2014-12-30	24.05	24.22	23.96	24.06	1980092
2014-12-31	24.18	24.19	23.76	23.78	1595842
2015-01-02	23.93	24.17	23.54	23.70	2690970
2015-01-05	23.58	23.63	23.20	23.29	3827680
2015-01-06	23.34	23.35	22.60	22.90	3578996
2015-01-07	22.87	23.00	22.57	22.75	4293846
2015-01-08	22.98	23.27	22.91	23.26	3183980
2015-01-09	23.24	23.29	22.98	23.00	4170334
2015-01-12	22.95	23.13	22.67	22.83	2846940
2015-01-13	23.00	23.52	22.66	22.94	5819724
2015-01-14	22.78	22.88	22.19	22.47	8673142
2015-01-15	22.54	23.03	21.93	22.00	9897020
2015-01-16	21.97	22.65	21.86	22.63	6536290
2015-01-20	22.66	22.84	22.47	22.70	4336658
2015-01-21	22.60	23.02	22.52	22.94	3231604
2015-01-22	23.08	23.34	22.80	23.23	3166224
2015-01-23	23.25	23.40	23.11	23.15	2910328
2015-01-26	23.13	23.28	23.01	23.05	2558110
2015-01-27	22.74	22.74	22.34	22.70	3359206
2015-01-28	22.64	22.75	22.34	22.37	3602272
2015-01-29	22.27	22.57	22.11	22.50	4510544
2015-01-30	22.32	22.56	22.14	22.20	5082660
2015-02-02	22.22	22.58	21.99	22.49	5426780
2015-02-03	22.65	22.91	22.62	22.89	3720944
2015-02-04	22.32	22.33	21.02	21.11	18199530
2015-02-05	21.06	21.19	20.83	21.03	9580018
2015-02-06	21.12	21.34	20.93	21.17	8371288
2015-02-09	21.10	21.41	21.07	21.13	4965898
2015-02-10	21.31	21.31	20.88	21.26	5251082
2015-02-11	21.21	21.31	21.05	21.10	5272614
2015-02-12	21.09	21.17	20.49	21.12	11185790
2015-02-13	21.24	21.65	21.12	21.25	8728530
2015-02-17	21.27	21.42	21.17	21.31	5630260
2015-02-18	21.31	21.66	21.29	21.53	4381626
2015-02-19	21.52	21.68	21.46	21.48	3911898
2015-02-20	21.47	21.47	21.25	21.38	5296340
2015-02-23	21.38	21.44	21.07	21.10	4502520
2015-02-24	21.10	21.17	20.91	21.05	7368820
2015-02-25	21.07	21.26	20.98	21.22	8608734
2015-02-26	21.24	21.26	21.08	21.11	3142312
2015-02-27	21.19	21.23	20.77	20.78	4820406
2015-03-02	20.75	20.78	20.47	20.75	15282774
2015-03-03	20.64	20.77	20.52	20.55	15703588
2015-03-04	20.00	20.20	19.73	19.91	20691722
2015-03-05	19.88	20.38	19.81	20.31	11060224
2015-03-06	20.16	20.35	20.07	20.28	7186786
2015-03-09	20.25	20.51	20.14	20.43	5542506
2015-03-10	20.27	20.52	20.05	20.30	7327952
2015-03-11	20.36	20.45	20.16	20.21	7978890
2015-03-12	20.40	20.53	20.16	20.50	6999830
2015-03-13	20.60	20.60	20.11	20.42	4966352
2015-03-16	20.46	20.73	20.40	20.68	4230994
2015-03-17	20.54	21.75	20.54	21.30	15954512
2015-03-18	21.25	21.47	21.06	21.43	9130628
2015-03-19	21.39	21.41	21.13	21.24	5053908
2015-03-20	21.41	21.48	21.08	21.15	10810336
2015-03-23	21.16	21.28	20.95	21.11	9461348
2015-03-24	21.08	21.43	21.08	21.20	5745476
2015-03-25	21.29	21.35	20.95	20.95	6187540
2015-03-26	20.84	20.96	20.68	20.73	4455434
2015-03-27	20.65	20.76	20.51	20.59	3559696
2015-03-30	20.70	21.00	20.66	20.90	3156248
2015-03-31	20.84	20.92	20.68	20.72	3411160
2015-04-01	20.65	20.78	20.47	20.62	4105064
2015-04-02	20.65	20.71	20.49	20.53	4071014
2015-04-06	20.47	20.69	20.42	20.57	5209540
2015-04-07	20.35	20.55	20.03	20.17	6899082
2015-04-08	20.18	20.34	20.12	20.23	4347798
2015-04-09	20.26	20.31	20.01	20.19	4811008
2015-04-10	20.20	20.25	19.95	20.01	8222758
2015-04-13	20.07	20.15	19.90	20.01	9023242
2015-04-14	20.87	21.00	20.16	20.90	19135304
2015-04-15	20.90	21.00	20.56	20.68	9002912
2015-04-16	20.64	20.80	20.40	20.51	6831208
2015-04-17	20.76	20.51	20.20	20.27	6430758
2015-04-20	20.38	20.48	20.22	20.40	5244686
2015-04-21	20.51	20.73	20.44	20.63	6157470
2015-04-22	20.68	20.92	20.62	20.79	5463960
2015-04-23	20.71	21.13	20.67	21.04	6128918
2015-04-24	20.94	20.94	20.59	20.82	5215936
2015-04-27	20.89	21.43	20.79	21.21	8479846
2015-04-28	21.15	21.46	21.00	21.36	7279144
2015-04-29	21.29	21.70	21.16	21.53	7846536
2015-04-30	21.52	21.63	21.22	21.31	8514024
2015-05-01	21.36	21.50	21.22	21.42	4924806
2015-05-04	21.42	21.62	21.38	21.58	4277792
2015-05-05	21.39	21.41	20.77	20.82	8327442
2015-05-06	20.83	20.92	20.63	20.84	3884570
2015-05-07	20.78	21.10	20.78	21.01	3455876
2015-05-08	21.25	21.57	21.09	21.36	4084236
2015-05-11	21.30	21.36	21.15	21.23	3178848
2015-05-12	21.18	21.59	21.04	21.51	4239976
2015-05-13	21.51	21.59	21.38	21.42	5071932
2015-05-14	21.52	21.64	21.45	21.64	2921770
2015-05-15	21.67	21.71	21.35	21.39	3742270
2015-05-18	21.32	21.48	21.15	21.34	3503180
2015-05-19	21.32	21.35	21.06	21.26	2491694
2015-05-20	21.35	21.36	21.22	21.29	1864140
2015-05-21	21.27	21.48	21.25	21.35	2289206
2015-05-22	21.27	21.37	21.18	21.20	1994230
2015-05-26	21.20	21.27	21.08	21.18	3703304
2015-05-27	21.22	21.33	21.08	21.31	2152192
2015-05-28	21.25	21.37	21.20	21.28	2972444
2015-05-29	21.25	21.30	20.72	20.76	4725640
2015-06-01	21.12	21.12	20.65	20.84	2790510
2015-06-02	20.72	21.15	20.72	21.06	2737760
2015-06-03	21.17	21.28	20.95	21.27	3586934
2015-06-04	21.18	21.25	21.04	21.07	2986506
2015-06-05	21.05	21.10	20.86	20.95	2007074
2015-06-08	20.90	20.98	20.76	20.76	2173740
2015-06-09	20.76	20.94	20.72	20.84	3111562
2015-06-10	20.97	21.17	20.97	21.09	2960694
2015-06-11	21.16	21.20	20.98	21.17	3063486
2015-06-12	21.11	21.15	20.98	21.02	2314706
2015-06-15	20.90	20.97	20.68	20.94	2626350
2015-06-16	20.88	21.10	20.78	21.08	2286784
2015-06-17	21.12	21.38	21.05	21.35	3645150
2015-06-18	21.44	21.73	21.38	21.71	4367958
2015-06-19	21.68	21.70	21.45	21.49	4505832
2015-06-22	21.65	21.75	21.51	21.68	2698154
2015-06-23	21.75	21.75	21.55	21.62	1921434
2015-06-24	21.65	21.70	21.49	21.52	2925416
2015-06-25	21.58	21.58	21.32	21.37	2602414
2015-06-26	21.44	21.59	21.35	21.55	2827332
2015-06-29	21.42	21.44	21.09	21.11	3736828
2015-06-30	21.31	21.33	21.07	21.09	2914616
2015-07-01	21.19	21.21	20.98	21.09	4490706
2015-07-02	21.09	21.19	20.85	21.05	3762894
2015-07-06	20.93	21.15	20.93	21.02	3389066
2015-07-07	21.12	21.40	20.92	21.37	5002326
2015-07-08	21.29	21.36	20.89	21.01	5546028
2015-07-09	21.18	21.30	20.94	21.00	3299346
2015-07-10	21.20	21.28	21.05	21.17	3355352
2015-07-13	21.31	21.44	21.17	21.41	5878872
2015-07-14	20.76	21.13	20.49	20.56	13690578
2015-07-15	20.57	20.98	20.55	20.75	9218982
2015-07-16	20.62	21.05	20.59	20.97	4870562
2015-07-17	20.95	20.96	20.67	20.93	4186982
2015-07-20	20.96	21.18	20.88	21.10	4383446
2015-07-21	21.01	21.10	20.64	20.72	6225156
2015-07-22	20.79	20.96	20.22	20.33	4663522
2015-07-23	20.29	20.37	20.06	20.20	6075614
2015-07-24	20.09	20.19	19.88	20.03	5605974
2015-07-27	20.03	20.16	19.87	20.05	3362160
2015-07-28	20.14	20.44	20.08	20.42	4155348
2015-07-29	20.41	20.65	20.29	20.61	3434700
2015-07-30	20.52	20.64	20.42	20.45	3577012
2015-07-31	20.52	21.02	20.47	20.93	4991006
2015-08-03	20.88	20.98	19.89	20.71	3282972
2015-08-04	20.63	20.89	20.56	20.67	3302936
2015-08-05	20.71	20.85	20.30	20.44	6570496
2015-08-06	20.44	20.51	20.05	20.06	5597674
2015-08-07	20.09	20.17	19.84	20.00	4012104
2015-08-10	20.15	20.41	20.14	20.29	4976030
2015-08-11	20.17	20.18	19.77	19.89	4794966
2015-08-12	19.78	20.27	19.75	20.23	4430514
2015-08-13	20.16	20.19	20.01	20.03	2172558
2015-08-14	19.97	20.17	19.96	20.11	2298306
2015-08-17	20.02	20.29	19.93	20.18	2306592
2015-08-18	20.17	20.40	20.17	20.36	3000792
2015-08-19	20.27	20.35	19.97	20.17	3427648
2015-08-20	20.04	20.08	19.68	19.69	4269812
2015-08-21	19.63	19.87	19.53	19.59	8792188
2015-08-24	18.97	19.42	18.37	18.70	12435418
2015-08-25	18.59	19.02	18.46	18.50	14457742
2015-08-26	18.91	19.10	18.78	19.04	7406788
2015-08-27	19.18	19.51	19.13	19.49	5410426
2015-08-28	19.36	19.54	19.27	19.35	4013286
2015-08-31	19.23	19.44	19.06	19.27	3881362
2015-09-01	18.92	19.04	18.67	18.73	5375376
2015-09-02	19.04	19.26	18.98	19.17	4533520
2015-09-03	19.08	19.21	18.75	18.82	5530212
2015-09-04	18.63	18.86	18.55	18.75	3920132
2015-09-08	19.05	19.45	19.00	19.42	5505696
2015-09-09	19.55	19.62	19.15	19.18	3977570
2015-09-10	19.12	19.49	19.07	19.31	3947392
2015-09-11	19.18	19.34	19.10	19.34	2858956
2015-09-14	19.30	19.35	18.97	19.11	2533938
2015-09-15	19.18	19.42	19.08	19.34	3597180
2015-09-16	19.27	19.47	19.22	19.45	4536678
2015-09-17	19.49	19.49	19.13	19.19	4545158
2015-09-18	18.89	19.02	18.57	18.59	13005334
2015-09-21	18.67	18.81	18.52	18.59	4024406
2015-09-22	18.45	18.59	18.23	18.31	3709808
2015-09-23	18.33	18.42	18.14	18.24	2848236
2015-09-24	18.13	18.39	17.99	18.34	3860446
2015-09-25	18.39	18.51	18.22	18.36	3176984
2015-09-28	18.32	18.37	17.94	18.07	7048562
2015-09-29	18.11	18.28	18.00	18.25	6410392
2015-09-30	18.44	18.63	18.10	18.31	8168306
2015-10-01	18.39	18.49	17.59	17.75	8380666
2015-10-02	17.49	18.00	17.23	17.99	8635844
2015-10-05	18.06	18.44	18.04	18.41	4423372
2015-10-06	18.50	18.61	18.30	18.53	4539916
2015-10-07	18.62	19.04	18.61	19.02	8571920
2015-10-08	18.89	19.53	18.28	19.52	8307934
2015-10-09	19.49	19.70	19.33	19.49	6533010
2015-10-12	19.59	19.59	19.30	19.41	6797034
2015-10-13	19.10	19.40	18.61	18.98	12685668
2015-10-14	18.97	19.15	18.71	18.93	8922352
2015-10-15	19.01	19.08	18.73	19.06	7912720
2015-10-16	18.95	18.95	18.54	18.75	6854346
2015-10-19	18.65	18.76	18.40	18.52	4003422
2015-10-20	18.45	18.76	18.39	18.53	4911296
2015-10-21	18.55	18.70	18.34	18.46	4478416
2015-10-22	18.56	19.34	18.56	19.26	8132240
2015-10-23	19.22	19.43	19.00	19.38	6467412
2015-10-26	19.31	19.55	19.19	19.24	4151124
2015-10-27	19.07	19.21	18.83	19.16	4238212
2015-10-28	19.26	19.66	19.14	19.51	4934862
2015-10-29	19.48	19.57	19.35	19.52	3581442
2015-10-30	19.55	19.67	19.53	19.58	4954056
2015-11-02	19.59	20.27	19.55	20.13	7959850
2015-11-03	20.11	20.40	20.05	20.27	4536390
2015-11-04	20.29	20.42	20.07	20.11	5071302
2015-11-05	20.16	20.82	20.02	20.62	7061536
2015-11-06	20.70	20.70	20.24	20.54	5419010
2015-11-09	20.49	20.50	20.11	20.29	5377624
2015-11-10	20.25	20.42	20.08	20.23	3718044
2015-11-11	20.35	20.35	19.94	20.11	4135408
2015-11-12	20.00	20.25	19.30	19.33	11953516
2015-11-13	19.31	19.59	19.23	19.30	4563392
2015-11-16	19.29	19.59	19.25	19.59	3472366
2015-11-17	19.31	19.63	19.31	19.43	2898798
2015-11-18	19.51	19.87	19.37	19.85	3715982
2015-11-19	19.80	19.80	19.54	19.73	4460566
2015-11-20	19.85	20.05	19.77	19.86	3444508
2015-11-23	19.82	19.95	19.75	19.86	3923948
2015-11-24	19.80	19.98	19.64	19.91	4379764
2015-11-25	20.00	20.10	19.90	20.04	3049836
2015-11-27	20.05	20.21	20.00	20.17	1535734
2015-11-30	20.21	20.34	20.10	20.29	4867902
2015-12-01	20.41	20.55	20.27	20.46	5845922
2015-12-02	20.40	20.48	20.00	20.07	4438084
2015-12-03	20.08	20.19	19.57	19.72	6040766
2015-12-04	19.80	20.15	19.76	20.07	4806342
2015-12-07	20.06	20.45	19.95	20.42	5984186
2015-12-08	20.10	20.28	19.97	20.10	4629818
2015-12-09	19.99	20.46	19.95	20.11	4356696
2015-12-10	20.10	20.24	19.97	20.08	3222064
2015-12-11	19.77	20.06	19.63	19.74	4697462
2015-12-14	19.81	19.95	19.58	19.95	3721378
2015-12-15	20.08	20.17	19.81	19.92	4281586
2015-12-16	20.08	20.27	19.82	20.15	4135788
2015-12-17	20.22	20.25	19.84	20.00	6047468
2015-12-18	19.89	19.97	19.52	19.55	10781836
2015-12-21	19.62	19.76	19.22	19.42	5801114
2015-12-22	19.51	20.04	19.40	20.04	5061996
2015-12-23	20.15	20.66	19.75	20.63	7510692
2015-12-24	20.64	20.88	20.50	20.76	2786668
2015-12-28	20.70	20.80	20.48	20.70	3209624
2015-12-29	20.81	20.98	20.75	20.82	3394804
2015-12-30	20.84	20.97	20.74	20.76	3982262
2015-12-31	20.71	20.81	20.40	20.41	2983922
2016-01-04	20.12	20.12	19.77	20.10	7087584
2016-01-05	20.26	20.28	19.61	19.88	6889138
2016-01-06	19.66	20.18	19.51	19.93	7458986
2016-01-07	19.59	19.81	19.33	19.53	6075602
2016-01-08	19.64	19.80	19.34	19.40	6012532
2016-01-11	19.50	19.57	19.26	19.45	8576002
2016-01-12	19.56	19.77	19.41	19.72	5860374
2016-01-13	19.75	19.89	19.32	19.39	8745758
2016-01-14	19.50	19.78	19.00	19.63	11497968
2016-01-15	17.56	19.37	17.55	18.84	29707372
2016-01-19	19.03	19.22	18.18	18.39	11971532
2016-01-20	18.18	18.43	17.59	18.27	9285346
2016-01-21	18.34	18.68	18.05	18.57	8038316
2016-01-22	18.87	19.06	18.52	18.99	7453132
2016-01-25	18.91	19.04	18.38	18.41	6746356
2016-01-26	18.65	19.12	18.58	19.01	8682500
2016-01-27	18.82	19.41	18.66	19.02	7259704
2016-01-28	19.06	19.70	18.99	19.67	8110250
2016-01-29	19.74	20.28	19.64	20.28	7864414
2016-02-01	21.10	21.30	19.75	20.22	8986682
2016-02-02	19.92	20.00	19.49	19.57	5760414
2016-02-03	19.75	20.17	19.24	19.82	7803398
2016-02-04	20.75	22.22	20.75	21.77	22427784
2016-02-05	21.65	21.88	21.40	21.63	9789920
2016-02-08	21.46	22.13	21.26	21.83	12175086
2016-02-09	21.63	22.13	21.58	21.68	11153276
2016-02-10	21.89	21.97	21.05	21.14	8740428
2016-02-11	21.06	21.14	20.48	21.01	8608990
2016-02-12	21.28	21.55	20.95	21.52	4328066
2016-02-16	21.88	21.91	21.53	21.84	5197362
2016-02-17	21.94	22.47	21.88	22.21	6551548
2016-02-18	22.21	22.56	22.03	22.28	4588798
2016-02-19	22.09	22.38	21.93	22.33	4912448
2016-02-22	22.53	22.82	22.46	22.68	4605298
2016-02-23	22.48	22.70	22.23	22.27	4430356
2016-02-24	22.08	22.37	21.72	22.25	4545112
2016-02-25	22.33	22.54	22.01	22.54	3539022
2016-02-26	22.62	22.75	22.45	22.61	4339534
2016-02-29	22.63	22.85	22.54	22.65	7818622
2016-03-01	22.87	23.52	22.73	23.35	9046598
2016-03-02	23.35	23.45	23.01	23.25	6588314
2016-03-03	23.22	23.58	23.08	23.50	4592288
2016-03-04	23.00	23.31	22.36	23.11	8059598
2016-03-07	22.99	23.43	22.92	23.16	5179664
2016-03-08	23.14	23.42	22.78	23.16	6919306
2016-03-09	23.40	23.55	23.23	23.50	4691236
2016-03-10	23.50	23.57	23.19	23.50	5425244
2016-03-11	23.63	23.68	23.26	23.43	4523678
2016-03-14	23.42	23.54	23.32	23.47	2916366
2016-03-15	23.23	23.61	22.59	23.53	5131918
2016-03-16	23.31	23.75	23.10	23.71	6269278
2016-03-17	23.72	24.60	23.67	24.47	6557090
2016-03-18	24.59	24.60	24.26	24.53	7237170
2016-03-21	24.52	25.00	24.42	24.94	5045532
2016-03-22	24.75	24.93	24.41	24.47	6053516
2016-03-23	24.49	24.54	24.32	24.42	4265472
2016-03-24	24.35	24.55	24.22	24.45	3855952
2016-03-28	24.53	24.53	24.16	24.25	3871584
2016-03-29	24.12	24.52	24.03	24.51	3825230
2016-03-30	24.63	24.65	24.37	24.47	4986458
2016-03-31	24.50	24.54	24.35	24.47	4339780
2016-04-01	24.15	24.48	23.79	24.47	6550748
2016-04-04	24.38	24.39	23.65	23.69	6761748
2016-04-05	24.37	24.37	23.42	23.69	7335614
2016-04-06	23.66	24.00	23.07	23.56	7763618
2016-04-07	23.51	23.68	23.20	23.36	6104888
2016-04-08	23.61	23.81	23.51	23.57	4923562
2016-04-11	23.66	23.81	23.40	23.47	7599880
2016-04-12	22.50	23.09	22.50	22.67	15844622
2016-04-13	22.67	23.00	22.55	22.91	7009722
2016-04-14	22.99	23.04	22.81	22.89	4534250
2016-04-15	22.89	23.02	22.65	22.91	3863282
2016-04-18	22.88	23.03	22.76	22.87	4102572
2016-04-19	22.95	23.08	22.82	22.87	4058934
2016-04-20	22.87	23.08	22.79	22.91	3313394
2016-04-21	23.33	23.33	22.73	22.79	2833730
2016-04-22	22.58	22.83	22.58	22.82	3436610
2016-04-25	22.75	22.95	22.72	22.80	3611902
2016-04-26	22.80	23.33	22.72	23.24	4933658
2016-04-27	23.23	23.75	23.21	23.72	10046124
2016-04-28	23.55	24.00	23.52	23.64	9465936
2016-04-29	23.44	23.63	23.17	23.40	7807106
2016-05-02	23.47	23.52	23.05	23.51	6693162
2016-05-03	23.28	23.41	22.91	23.19	5019580
2016-05-04	23.13	23.13	22.65	22.79	5845380
2016-05-05	22.92	23.46	22.79	23.28	7605260
2016-05-06	23.21	23.42	23.16	23.25	4185096
2016-05-09	23.23	23.25	22.91	23.08	3823128
2016-05-10	23.25	23.40	22.91	23.34	3746472
2016-05-11	23.28	23.36	23.11	23.15	4006180
2016-05-12	23.23	23.32	22.79	22.82	6713146
2016-05-13	22.82	23.04	22.62	22.74	4124346
2016-05-16	22.81	23.05	22.73	22.86	4454036
2016-05-17	22.87	23.01	22.60	22.60	4067846
2016-05-18	22.58	22.92	22.53	22.70	5107818
2016-05-19	22.50	22.62	22.23	22.26	4558032
2016-05-20	22.36	22.56	22.05	22.43	5330056
2016-05-23	22.45	22.56	22.36	22.44	2851574
2016-05-24	22.53	22.92	22.52	22.85	3541618
2016-05-25	22.88	23.03	22.81	22.97	3763802
2016-05-26	23.02	23.10	22.97	23.04	3977714
2016-05-27	23.05	23.09	22.92	23.00	4264254
2016-05-31	23.05	23.18	22.89	23.02	5166076
2016-06-01	23.00	23.14	22.74	23.12	4634730
2016-06-02	23.07	23.27	22.94	23.26	2924544
2016-06-03	23.25	23.30	22.81	23.10	4506860
2016-06-06	22.82	22.93	22.49	22.92	6923880
2016-06-07	22.89	23.01	22.77	22.87	4031926
2016-06-08	22.95	23.07	22.86	23.00	4663288
2016-06-09	22.95	23.01	22.64	22.68	4845090
2016-06-10	22.43	22.56	22.14	22.29	4220740
2016-06-13	22.20	22.40	21.87	21.99	5965390
2016-06-14	22.01	22.15	21.87	22.12	4065154
2016-06-15	22.06	22.19	21.97	21.98	3575866
2016-06-16	21.91	22.25	21.76	22.15	4143030
2016-06-17	22.15	22.29	21.92	22.24	7534998
2016-06-20	22.57	22.81	22.46	22.52	5178842
2016-06-21	22.52	22.68	22.34	22.48	3641360
2016-06-22	22.55	22.67	22.45	22.48	2751146
2016-06-23	22.71	22.82	22.60	22.78	3312376
2016-06-24	21.96	22.18	21.76	21.88	7761982
2016-06-27	21.64	21.71	21.09	21.35	6395482
2016-06-28	21.50	21.59	21.23	21.41	6202540
2016-06-29	21.55	21.76	21.46	21.72	4926324
2016-06-30	21.76	22.21	21.70	22.20	5423960
2016-07-01	22.17	22.71	22.02	22.65	5333244
2016-07-05	22.52	22.59	22.04	22.19	3747232
2016-07-06	21.81	22.27	21.75	22.17	5732868
2016-07-07	22.21	22.48	22.16	22.36	5104206
2016-07-08	22.51	22.63	22.33	22.62	5079724
2016-07-11	22.73	22.91	22.64	22.68	8016692
2016-07-12	21.88	22.35	21.59	21.90	16159524
2016-07-13	21.86	21.95	21.54	21.65	8486082
2016-07-14	21.79	21.88	21.64	21.65	6744376
2016-07-15	21.78	21.82	21.67	21.73	9314156
2016-07-18	21.68	21.72	21.47	21.49	5141496
2016-07-19	21.39	21.43	21.16	21.22	7939346
2016-07-20	21.15	21.44	20.98	21.28	6039290
2016-07-21	21.25	21.29	20.85	20.92	8443666
2016-07-22	20.78	21.11	20.74	21.06	7983416
2016-07-25	20.99	21.10	20.93	20.96	4446222
2016-07-26	21.00	21.13	20.86	20.99	6348084
2016-07-27	21.00	21.03	20.83	20.95	8227926
2016-07-28	20.93	21.30	20.91	21.25	9212120
2016-07-29	21.24	21.48	21.15	21.38	5633276
2016-08-01	21.39	21.48	21.16	21.25	6478718
2016-08-02	21.22	21.29	20.89	20.91	5402048
2016-08-03	20.91	21.04	20.83	21.03	6582198
2016-08-04	21.40	21.62	21.19	21.20	7755234
2016-08-05	21.26	21.45	21.21	21.44	3754836
2016-08-08	21.49	21.56	21.40	21.43	3345552
2016-08-09	21.48	21.51	21.19	21.24	2860614
2016-08-10	21.24	21.35	21.13	21.24	2301784
2016-08-11	21.39	21.82	21.39	21.72	4190440
2016-08-12	21.66	21.81	21.59	21.72	2531158
2016-08-15	21.71	21.95	21.71	21.89	2451980
2016-08-16	21.88	21.90	21.74	21.74	2047564
2016-08-17	21.81	21.82	21.66	21.81	2442924
2016-08-18	21.86	22.00	21.62	21.95	2396848
2016-08-19	21.88	22.02	21.72	22.00	2227514
2016-08-22	21.88	22.10	21.80	22.08	2829524
2016-08-23	22.29	22.29	21.98	22.02	2243484
2016-08-24	21.92	22.04	21.82	21.85	2260268
2016-08-25	21.84	21.89	21.74	21.87	2179150
2016-08-26	21.93	22.12	21.75	21.88	2660356
2016-08-29	21.85	22.02	21.77	22.00	1779944
2016-08-30	22.03	22.09	21.80	21.88	2137060
2016-08-31	21.85	21.85	21.47	21.56	3686370
2016-09-01	21.63	21.69	21.23	21.41	4817720
2016-09-02	21.57	21.77	21.46	21.66	2816240
2016-09-06	21.72	21.80	21.41	21.46	3850212
2016-09-07	21.22	21.25	20.81	21.13	4398878
2016-09-08	21.13	21.20	21.00	21.09	2956384
2016-09-09	20.89	21.11	20.29	20.29	6095372
2016-09-12	20.13	20.43	20.06	20.36	6197860
2016-09-13	20.22	20.45	20.08	20.22	7622984
2016-09-14	20.15	20.33	20.00	20.14	8960752
2016-09-15	20.12	20.42	20.04	20.41	6872916
2016-09-16	20.23	20.24	19.93	20.04	6180458
2016-09-19	20.17	20.36	20.13	20.29	4391864
2016-09-20	20.35	20.35	19.96	19.96	4142116
2016-09-21	19.98	20.16	19.97	20.12	4864646
2016-09-22	20.29	20.37	20.25	20.28	3695096
2016-09-23	20.20	20.37	20.14	20.22	3377200
2016-09-26	20.11	20.22	20.07	20.10	2773902
2016-09-27	20.02	20.22	20.01	20.20	3343706
2016-09-28	20.26	20.46	20.18	20.44	2719812
2016-09-29	20.36	20.63	20.20	20.42	3380644
2016-09-30	20.50	21.00	20.46	20.89	6479252
2016-10-03	20.79	21.15	20.73	21.08	6225218
2016-10-04	21.14	21.18	20.65	20.73	3103222
2016-10-05	20.87	21.04	20.84	20.96	3005214
2016-10-06	20.91	21.40	20.90	21.37	4152798
2016-10-07	21.25	21.37	21.07	21.15	5775472
2016-10-10	21.24	21.27	21.00	21.06	9782182
2016-10-11	20.85	21.39	19.84	19.98	14138868
2016-10-12	19.93	19.93	19.51	19.53	9152442
2016-10-13	19.41	19.43	18.97	19.17	9658976
2016-10-14	19.07	19.32	18.85	19.17	6736050
2016-10-17	19.16	19.27	19.09	19.14	5408140
2016-10-18	19.33	19.40	18.94	19.08	4313346
2016-10-19	19.13	19.48	19.01	19.46	6537480
2016-10-20	19.46	19.56	19.38	19.41	4513504
2016-10-21	19.16	19.25	18.98	19.19	3327296
2016-10-24	19.31	19.54	19.19	19.47	4845452
2016-10-25	19.43	19.49	19.24	19.32	3730670
2016-10-26	19.26	19.69	19.22	19.51	3458210
2016-10-27	19.54	19.57	19.19	19.23	2501554
2016-10-28	19.23	19.50	19.22	19.38	2429722
2016-10-31	19.47	19.53	19.34	19.49	3525346
2016-11-01	19.54	19.57	19.11	19.20	3320610
2016-11-02	19.24	19.29	19.05	19.13	4535092
2016-11-03	19.21	19.31	19.09	19.30	4478592
2016-11-04	19.35	19.90	19.34	19.72	7174916
2016-11-07	19.97	20.33	19.96	20.31	5823444
2016-11-08	20.29	20.52	20.10	20.31	4029066
2016-11-09	19.99	21.99	19.89	21.80	11454972
2016-11-10	21.98	22.65	21.98	22.46	11155716
2016-11-11	22.39	22.54	21.72	22.14	10037934
2016-11-14	22.25	22.72	22.20	22.55	7959680
2016-11-15	22.61	22.63	22.37	22.55	5086154
2016-11-16	22.52	22.60	22.38	22.55	4792648
2016-11-17	22.52	22.69	22.39	22.48	5779312
2016-11-18	22.46	22.55	22.37	22.40	3718448
2016-11-21	22.50	22.64	22.39	22.63	4073156
2016-11-22	22.71	22.99	22.57	22.96	5027774
2016-11-23	23.00	23.25	22.86	23.12	3846186
2016-11-25	23.11	23.19	23.01	23.19	1076726
2016-11-28	23.15	23.26	22.99	23.18	4579886
2016-11-29	23.14	23.57	23.09	23.51	6853348
2016-11-30	23.60	23.95	23.44	23.70	7390024
2016-12-01	23.76	24.18	23.64	23.75	7315552
2016-12-02	23.78	24.00	23.60	23.92	7162068
2016-12-05	24.23	24.61	24.09	24.29	12542748
2016-12-06	23.97	24.23	23.60	24.15	10375820
2016-12-07	24.14	24.62	23.92	24.59	6310724
2016-12-08	24.57	24.65	24.45	24.57	5575342
2016-12-09	24.59	24.64	24.38	24.51	4365226
2016-12-12	24.53	24.58	24.28	24.45	4789922
2016-12-13	24.48	24.49	24.12	24.30	5646940
2016-12-14	24.37	24.50	24.11	24.16	4640602
2016-12-15	24.18	24.39	23.98	24.22	4692564
2016-12-16	24.26	24.37	24.01	24.03	5992052
2016-12-19	23.99	24.18	23.85	24.01	4634142
2016-12-20	24.12	24.46	23.99	24.27	2869380
2016-12-21	24.25	24.34	24.07	24.07	2284920
2016-12-22	24.07	24.07	23.84	24.02	2569896
2016-12-23	24.02	24.14	23.90	24.07	1889084
2016-12-27	24.10	24.34	24.02	24.17	1465074
2016-12-28	24.21	24.22	23.64	23.69	2729834
2016-12-29	23.78	23.88	23.57	23.61	3127800
2016-12-30	23.75	23.83	23.33	23.49	2943682
2017-01-03	23.70	23.88	23.22	23.48	5669768
2017-01-04	23.57	23.73	23.46	23.59	5210098
2017-01-05	23.97	24.00	23.16	23.31	5105346
2017-01-06	23.32	23.46	23.11	23.26	4402184
2017-01-09	23.23	23.33	23.08	23.09	4623754
2017-01-10	23.12	23.31	23.05	23.26	3796672
2017-01-11	23.43	23.90	23.38	23.72	5475426
2017-01-12	23.89	24.08	23.58	24.00	6417736
2017-01-13	24.07	24.10	23.91	24.03	4630672
2017-01-17	23.97	24.24	23.77	24.13	6611628
2017-01-18	24.01	25.78	23.50	25.53	16820992
2017-01-19	25.43	25.65	25.24	25.28	7668898
2017-01-20	25.42	25.71	25.38	25.62	5579362
2017-01-23	25.61	25.72	25.36	25.49	4884098
2017-01-24	25.65	25.69	25.13	25.41	8585988
2017-01-25	25.51	25.76	25.29	25.40	8213846
2017-01-26	25.41	25.51	25.11	25.19	4920364
2017-01-27	25.21	25.21	24.97	25.09	5100118
2017-01-30	24.90	25.12	24.62	25.10	6924578
2017-01-31	25.06	25.11	24.66	24.84	4026888
2017-02-01	24.93	25.03	24.64	24.81	4118570
2017-02-02	24.64	24.75	24.35	24.50	4070698
2017-02-03	24.63	24.90	24.44	24.52	5066306
2017-02-06	24.73	25.59	24.73	25.20	7970542
2017-02-07	25.05	25.23	24.87	24.91	5564958
2017-02-08	24.87	24.99	24.71	24.91	2711266
2017-02-09	24.94	25.17	24.77	25.13	2389900
2017-02-10	25.22	25.35	25.02	25.17	2296868
2017-02-13	25.34	25.42	25.05	25.07	2193394
2017-02-14	24.99	25.26	24.93	25.20	2421794
2017-02-15	25.07	25.32	24.95	25.23	2941894
2017-02-16	25.23	25.31	24.97	25.31	2283114
2017-02-17	25.22	25.36	25.04	25.36	3366326
2017-02-21	25.31	25.45	25.20	25.44	3027598
2017-02-22	25.41	25.50	25.32	25.44	2340160
2017-02-23	25.54	25.62	24.83	24.90	3638940
2017-02-24	24.82	25.05	24.70	25.05	2621000
2017-02-27	25.08	25.20	25.01	25.18	2526412
2017-02-28	25.20	25.22	24.94	25.02	3332540
2017-03-01	25.28	25.59	25.26	25.49	4325976
2017-03-02	25.41	25.70	25.27	25.32	4419260
2017-03-03	25.33	25.93	25.29	25.90	5176686
2017-03-06	25.92	26.32	25.76	26.11	7704468
2017-03-07	26.06	26.23	25.63	25.69	4215632
2017-03-08	25.72	25.81	25.58	25.72	3061152
2017-03-09	25.71	25.92	24.97	25.09	4933718
2017-03-10	25.26	25.51	25.26	25.40	3471828
2017-03-13	25.34	25.72	25.15	25.70	3697272
2017-03-14	25.62	25.62	25.33	25.35	2872724
2017-03-15	25.49	25.90	25.39	25.81	2730448
2017-03-16	25.80	25.88	25.57	25.63	2931376
2017-03-17	25.77	26.00	25.54	25.94	5789966
2017-03-20	25.89	26.00	25.74	25.90	3141212
2017-03-21	25.93	26.04	25.46	25.58	4397658
2017-03-22	25.67	25.95	25.50	25.86	3336206
2017-03-23	25.81	25.92	25.49	25.51	3362920
2017-03-24	25.58	25.72	25.25	25.38	2899140
2017-03-27	25.06	25.13	24.76	25.02	4681616
2017-03-28	24.99	25.51	24.85	25.44	3294188
2017-03-29	25.38	25.69	25.25	25.61	4199762
2017-03-30	25.58	25.68	25.40	25.66	2158632
2017-03-31	25.62	25.89	25.46	25.75	3819692
2017-04-03	25.59	25.99	25.38	25.67	4864344
2017-04-04	25.58	25.97	25.52	25.88	4104678
2017-04-05	26.04	26.37	25.80	25.86	5152310
2017-04-06	25.86	25.88	25.42	25.48	5718622
2017-04-07	25.50	25.57	25.03	25.12	6131740
2017-04-10	25.20	25.32	24.94	25.22	5643614
2017-04-11	25.20	25.25	24.74	25.17	7776316
2017-04-12	24.00	24.09	23.12	23.15	24446420
2017-04-13	23.25	23.53	22.77	22.77	9653224
2017-04-17	22.80	22.93	22.60	22.90	6238350
2017-04-18	22.52	22.80	22.12	22.13	13589448
2017-04-19	22.52	22.75	22.31	22.73	12862606
2017-04-20	22.78	22.97	22.67	22.74	7263516
2017-04-21	22.80	22.94	22.60	22.87	5531112
2017-04-24	23.11	23.17	22.61	22.71	6613464
2017-04-25	22.77	22.97	22.65	22.86	6045682
2017-04-26	22.89	23.00	22.80	22.91	4264224
2017-04-27	22.94	22.99	22.56	22.69	5183542
2017-04-28	22.70	22.70	22.31	22.34	4986980
2017-05-01	22.44	22.44	21.93	22.27	7430094
2017-05-02	22.41	22.57	22.34	22.54	6002586
2017-05-03	22.40	22.80	22.40	22.63	6035346
2017-05-04	23.11	23.30	22.55	22.77	8235050
2017-05-05	22.75	22.92	22.50	22.84	4675340
2017-05-08	22.80	22.98	22.73	22.90	4220602
2017-05-09	22.90	23.00	22.65	22.75	4996434
2017-05-10	22.74	22.86	22.52	22.75	4257748
2017-05-11	22.63	22.68	22.19	22.49	4553166
2017-05-12	22.44	22.51	22.27	22.37	3810004
2017-05-15	22.51	22.52	21.97	22.10	6101070
2017-05-16	22.05	22.14	21.82	21.98	7308230
2017-05-17	21.81	21.91	21.13	21.15	9391016
2017-05-18	21.11	21.58	20.96	21.47	8654782
2017-05-19	21.50	21.99	21.42	21.79	6063506
2017-05-22	21.80	22.22	21.76	22.19	4388536
2017-05-23	22.20	22.24	21.91	22.12	3043928
2017-05-24	21.46	22.19	21.46	21.82	4309596
2017-05-25	21.88	21.89	21.55	21.65	6551666
2017-05-26	21.65	21.88	21.53	21.74	6534906
2017-05-30	21.77	21.84	21.57	21.64	4637078
2017-05-31	21.60	21.61	21.19	21.59	7302624
2017-06-01	21.64	21.91	21.47	21.81	6002684
2017-06-02	22.92	22.92	22.02	22.14	9297476
2017-06-05	22.14	22.51	22.02	22.33	7494758
2017-06-06	21.90	22.00	20.94	21.05	14101636
2017-06-07	21.09	21.45	21.06	21.09	7087754
2017-06-08	20.95	21.37	20.94	21.21	5721660
2017-06-09	21.21	21.89	21.21	21.76	7950868
2017-06-12	21.71	22.28	21.52	22.00	6564180
2017-06-13	21.92	22.06	21.62	21.71	6611584
2017-06-14	21.75	21.81	21.35	21.60	5853770
2017-06-15	21.52	21.93	21.52	21.83	4177960
2017-06-16	21.61	22.21	21.61	22.20	8861140
2017-06-19	22.38	22.51	22.20	22.31	5409382
2017-06-20	22.28	22.29	21.60	21.61	3402434
2017-06-21	21.66	21.66	21.28	21.36	3604272
2017-06-22	21.40	21.56	21.30	21.40	3753584
2017-06-23	21.43	21.67	21.33	21.44	5281564
2017-06-26	21.48	21.53	21.18	21.33	3932230
2017-06-27	21.45	21.48	20.99	21.06	4939190
2017-06-28	21.20	21.35	21.16	21.23	9928866
2017-06-29	21.25	21.39	21.03	21.27	5431834
2017-06-30	21.48	21.87	21.32	21.77	3791220
2017-07-03	21.61	22.09	21.61	22.03	2976472
2017-07-05	22.09	22.14	21.79	22.09	6958438
2017-07-06	21.99	22.35	21.89	22.04	4858904
2017-07-07	22.07	22.11	21.82	21.95	3480450
2017-07-10	21.88	22.06	21.68	21.88	5695936
2017-07-11	21.92	21.99	21.52	21.80	9021950
2017-07-12	23.19	23.30	20.53	21.36	36192070
2017-07-13	21.68	21.68	21.23	21.59	20345074
2017-07-14	21.70	21.99	21.41	21.44	7068832
2017-07-17	21.42	21.52	21.13	21.25	6710386
2017-07-18	21.24	21.76	21.20	21.71	6921188
2017-07-19	21.75	21.80	20.94	21.34	14085052
2017-07-20	21.35	21.67	21.31	21.54	7437676
2017-07-21	21.37	21.61	21.11	21.21	9463992
2017-07-24	21.18	21.57	21.13	21.52	7295158
2017-07-25	21.70	22.22	21.63	22.04	7650254
2017-07-26	22.11	22.17	21.86	21.95	5397248
2017-07-27	21.81	22.04	21.65	21.90	9360870
2017-07-28	21.86	21.99	21.64	21.78	6259876
2017-07-31	21.80	21.89	21.36	21.48	4783256
2017-08-01	21.55	21.58	21.14	21.50	6656108
2017-08-02	21.55	21.60	21.23	21.49	5713174
2017-08-03	21.49	21.55	21.24	21.29	4733494
2017-08-04	21.45	21.97	21.45	21.93	7585648
2017-08-07	21.93	21.98	21.53	21.54	3398300
2017-08-08	21.50	21.58	21.23	21.25	4007540
2017-08-09	21.26	21.57	21.11	21.55	4018406
2017-08-10	21.45	21.57	21.15	21.18	3887476
2017-08-11	21.22	21.50	21.12	21.31	3207104
2017-08-14	21.38	21.68	21.35	21.59	2492470
2017-08-15	21.62	21.62	21.35	21.38	3009122
2017-08-16	21.36	21.56	21.33	21.55	3304266
2017-08-17	21.46	21.48	20.80	20.81	7040930
2017-08-18	20.78	20.84	20.33	20.34	6770720
2017-08-21	20.29	20.30	19.90	19.99	11835130
2017-08-22	20.10	20.75	20.00	20.70	7008560
2017-08-23	20.63	20.64	20.42	20.58	5136960
2017-08-24	20.66	20.81	20.46	20.58	4482464
2017-08-25	20.68	20.88	20.55	20.73	5128478
2017-08-28	20.88	21.04	20.63	20.79	4896124
2017-08-29	20.70	20.98	20.56	20.71	3490658
2017-08-30	20.63	21.09	20.53	21.03	3621528
2017-08-31	21.10	21.44	20.97	21.34	4873728
2017-09-01	21.45	21.53	21.24	21.24	3583656
2017-09-05	21.20	21.32	20.93	21.02	3810364
2017-09-06	21.19	21.45	21.09	21.19	5181052
2017-09-07	20.91	21.21	20.38	20.97	9895828
2017-09-08	20.95	21.36	20.81	21.35	4667858
2017-09-11	21.47	21.71	21.37	21.48	5725864
2017-09-12	21.54	21.87	21.49	21.78	3247300
2017-09-13	21.72	21.89	21.65	21.78	3598976
2017-09-14	21.70	21.98	21.66	21.78	3199828
2017-09-15	21.79	21.99	21.68	21.97	6826172
2017-09-18	21.96	22.12	21.88	22.05	3484470
2017-09-19	22.08	22.21	22.00	22.10	3525772
2017-09-20	22.22	22.59	22.14	22.28	6023378
2017-09-21	22.45	22.58	22.23	22.25	3265924
2017-09-22	22.05	22.26	21.99	22.13	4145330
2017-09-25	22.09	22.28	21.88	22.27	4375470
2017-09-26	22.39	22.70	22.22	22.62	4625450
2017-09-27	22.71	22.88	22.38	22.77	5316996
2017-09-28	22.75	22.98	22.57	22.87	5190664
2017-09-29	22.81	23.08	22.76	22.79	4536988
2017-10-02	22.84	22.88	22.57	22.88	4765722
2017-10-03	22.97	23.09	22.66	22.90	4167402
2017-10-04	22.92	23.06	22.65	22.83	4500236
2017-10-05	22.82	23.04	22.67	23.02	3712792
2017-10-06	23.13	23.28	22.95	23.02	6270048
2017-10-09	23.01	23.21	22.85	22.90	3041774
2017-10-10	23.00	23.00	22.34	22.43	8486890
2017-10-11	21.65	22.26	21.26	22.26	17587390
2017-10-12	22.19	22.98	22.19	22.97	9266026
2017-10-13	23.10	23.40	23.04	23.29	5674572
2017-10-16	23.38	23.64	23.31	23.63	6433500
2017-10-17	23.75	24.06	23.42	23.97	8844590
2017-10-18	24.08	24.44	24.01	24.23	7555910
2017-10-19	24.17	24.33	24.08	24.13	4024358
2017-10-20	24.25	24.39	24.14	24.20	4195506
2017-10-23	24.29	24.49	24.09	24.46	4229222
2017-10-24	24.30	24.41	23.27	23.42	7665286
2017-10-25	23.29	23.37	22.98	23.32	4840246
2017-10-26	23.39	23.88	23.17	23.75	4361438
2017-10-27	23.61	23.75	23.45	23.60	3366890
2017-10-30	23.54	23.74	23.35	23.40	3038938
2017-10-31	23.83	23.99	23.46	23.49	4359306
2017-11-01	23.62	23.62	23.20	23.39	3031112
2017-11-02	23.39	23.82	23.32	23.79	2483114
2017-11-03	23.74	24.11	23.60	23.96	3561276
2017-11-06	23.75	24.10	23.63	24.03	2954418
2017-11-07	24.06	24.12	23.92	24.02	3128454
2017-11-08	24.08	24.25	23.97	24.24	3265942
2017-11-09	24.11	24.18	23.36	23.77	3627924
2017-11-10	23.63	24.24	23.55	23.80	3311964
2017-11-13	23.67	23.83	23.55	23.62	3482690
2017-11-14	23.47	23.83	23.46	23.74	3731410
2017-11-15	23.64	24.01	23.58	23.79	3238092
2017-11-16	23.89	24.32	23.76	24.24	3322464
2017-11-17	24.23	24.39	23.93	24.24	2881932
2017-11-20	24.19	24.36	23.89	24.06	3335854
2017-11-21	24.21	24.32	24.11	24.23	1982214
2017-11-22	24.27	24.78	24.24	24.38	4079208
2017-11-24	24.44	24.57	24.21	24.54	1872720
2017-11-27	24.52	24.87	24.38	24.48	2901142
2017-11-28	24.48	25.23	24.42	25.20	4513194
2017-11-29	25.25	26.00	25.11	25.62	5935760
2017-11-30	25.62	26.45	25.46	26.20	8656444
2017-12-01	26.09	26.25	25.46	26.09	6450824
2017-12-04	26.29	27.68	26.27	27.44	10671474
2017-12-05	27.55	27.63	26.86	26.95	6469096
2017-12-06	26.78	26.95	26.41	26.72	5236688
2017-12-07	26.73	27.12	26.61	26.92	4167812
2017-12-08	27.03	27.10	26.80	26.89	3399174
2017-12-11	26.85	27.06	26.74	26.91	3308322
2017-12-12	27.18	27.32	26.46	26.48	4664964
2017-12-13	26.55	26.73	26.46	26.56	3399196
2017-12-14	26.54	26.73	26.20	26.27	3860396
2017-12-15	26.65	26.88	26.20	26.64	7543654
2017-12-18	26.91	27.06	26.59	26.86	7072786
2017-12-19	26.90	27.03	26.60	26.67	2963336
2017-12-20	26.77	26.93	26.69	26.78	2090620
2017-12-21	26.90	27.19	26.74	27.06	2506042
2017-12-22	27.06	27.08	26.74	27.03	2420748
2017-12-26	26.98	27.27	26.98	27.07	1257784
2017-12-27	27.16	27.38	26.97	27.36	2590764
2017-12-28	27.37	27.59	27.17	27.57	3694366
2017-12-29	27.53	27.73	27.34	27.35	2508408
2018-01-02	27.57	27.65	27.07	27.27	4163276
2018-01-03	27.29	27.38	26.96	27.28	4061298
2018-01-04	27.49	27.57	27.29	27.39	4180146
2018-01-05	27.52	27.67	27.31	27.45	3484070
2018-01-08	27.38	27.85	27.33	27.74	4517180
2018-01-09	27.82	27.96	27.47	27.68	3835416
2018-01-10	26.79	27.61	26.54	27.21	6202054
2018-01-11	27.26	27.57	27.16	27.55	4219126
2018-01-12	27.67	27.81	27.54	27.80	4251140
2018-01-16	27.99	28.07	27.52	27.72	7535784
2018-01-17	26.40	27.03	25.75	26.10	17412978
2018-01-18	26.18	26.95	26.18	26.65	11646706
2018-01-19	26.71	26.95	26.62	26.87	6938938
2018-01-22	26.92	27.22	26.67	27.17	6207312
2018-01-23	27.09	27.40	26.89	27.21	5912924
2018-01-24	27.82	28.53	27.77	28.43	10968112
2018-01-25	28.67	28.84	28.14	28.55	8284072
2018-01-26	28.59	28.91	28.33	28.85	5340552
2018-01-29	28.69	28.90	28.18	28.24	4767076
2018-01-30	27.95	28.10	27.53	27.92	5504912
2018-01-31	28.00	28.13	27.19	27.48	7103014
2018-02-01	27.29	27.72	27.00	27.25	6367324
2018-02-02	27.02	27.18	26.68	26.78	5368012
2018-02-05	26.67	27.11	25.67	26.03	9165734
2018-02-06	25.73	26.74	25.73	26.51	11248038
2018-02-07	26.42	26.98	26.36	26.62	5469112
2018-02-08	26.55	26.79	26.08	26.08	5651096
2018-02-09	26.28	26.99	25.77	26.74	7401782
2018-02-12	26.89	26.98	26.30	26.42	6856056
2018-02-13	26.21	26.84	26.18	26.79	3867540
2018-02-14	26.69	27.37	26.41	27.33	5099760
2018-02-15	27.48	27.94	27.32	27.84	4982488
2018-02-16	27.76	27.86	27.25	27.38	3984624
2018-02-20	27.32	27.44	27.03	27.12	2863338
2018-02-21	27.15	27.57	27.11	27.19	4054516
2018-02-22	27.27	27.42	26.98	27.10	2405916
2018-02-23	27.31	27.62	27.12	27.60	2379736
2018-02-26	27.78	28.06	27.52	28.03	2443214
2018-02-27	27.98	28.26	27.68	27.68	2671824
2018-02-28	27.77	27.91	27.34	27.36	3502638
2018-03-01	27.35	27.72	26.79	26.90	5776470
2018-03-02	26.73	27.29	26.36	27.21	4314616
2018-03-05	26.96	27.80	26.89	27.64	6291676
2018-03-06	28.03	28.45	27.86	28.24	4723876
2018-03-07	28.07	28.37	27.83	28.32	5009986
2018-03-08	28.37	28.45	28.12	28.26	3389912
2018-03-09	28.44	29.00	28.38	28.99	5256970
2018-03-12	28.95	29.06	28.75	28.91	3620282
2018-03-13	29.10	29.23	28.80	28.88	3171364
2018-03-14	29.09	29.13	28.65	28.69	2744648
2018-03-15	28.72	29.20	28.65	28.81	4952884
2018-03-16	28.90	29.37	28.76	29.18	7555046
2018-03-19	28.68	28.96	28.39	28.63	5082206
2018-03-20	28.74	28.92	28.06	28.16	4915168
2018-03-21	28.12	28.66	27.96	28.41	3059638
2018-03-22	28.13	28.34	27.62	27.64	4048270
2018-03-23	27.74	27.91	26.92	26.93	4635246
2018-03-26	27.13	27.61	26.92	27.47	5962322
2018-03-27	27.52	27.64	26.29	26.43	8839870
2018-03-28	26.43	26.88	26.25	26.59	5534440
2018-03-29	26.74	27.41	26.64	27.30	7290232
2018-04-02	27.03	27.26	26.19	26.61	6262300
2018-04-03	26.82	27.16	26.63	27.15	4401776
2018-04-04	26.85	27.51	26.57	27.44	4655782
2018-04-05	27.60	28.02	27.47	27.80	5136556
2018-04-06	27.57	27.78	26.49	26.83	5632846
2018-04-09	27.08	27.24	26.81	26.83	6351256
2018-04-10	27.23	27.48	27.09	27.21	8291936
2018-04-11	25.80	26.25	24.88	25.53	24265734
2018-04-12	25.68	25.75	25.24	25.36	15129390
2018-04-13	25.44	25.45	24.91	25.04	8582892
2018-04-16	25.25	25.42	25.10	25.34	8225848
2018-04-17	25.49	25.49	25.18	25.27	5393760
2018-04-18	25.35	25.67	25.28	25.34	8601882
2018-04-19	25.50	25.66	24.75	25.29	7562462
2018-04-20	25.22	25.34	24.87	25.25	5508516
2018-04-23	25.25	25.52	24.98	25.19	3917620
2018-04-24	25.22	25.31	24.26	24.56	5352192
2018-04-25	24.47	24.86	24.32	24.79	4419120
2018-04-26	24.80	25.02	24.40	24.93	7662620
2018-04-27	24.83	25.58	24.81	25.51	6557860
2018-04-30	25.53	25.57	24.90	25.00	4994604
2018-05-01	25.02	25.19	24.18	24.68	6089954
2018-05-02	24.66	25.08	24.57	24.58	5293614
2018-05-03	24.49	24.88	24.10	24.75	6541176
2018-05-04	24.53	25.50	24.40	25.33	4648066
2018-05-07	25.35	25.77	25.26	25.70	4924294
2018-05-08	25.55	25.75	25.45	25.66	2097804
2018-05-09	25.80	25.96	25.44	25.76	4111766
2018-05-10	25.84	25.89	25.50	25.67	3802064
2018-05-11	25.72	26.17	25.68	25.89	3575106
2018-05-14	25.90	25.93	25.67	25.89	2467076
2018-05-15	25.75	26.28	25.54	26.25	4864174
2018-05-16	26.21	26.73	26.10	26.51	4100958
2018-05-17	26.44	26.73	25.88	26.44	3937684
2018-05-18	26.49	26.57	25.98	26.38	4771300
2018-05-21	26.49	26.99	26.41	26.89	4050632
2018-05-22	26.93	26.97	26.31	26.35	4222382
2018-05-23	26.16	26.29	25.92	26.28	2793976
2018-05-24	26.27	26.46	25.99	26.40	2892446
2018-05-25	26.37	26.51	26.09	26.25	3062798
2018-05-29	26.10	26.29	25.88	26.25	3900670
2018-05-30	26.34	26.55	26.19	26.34	2728928
2018-05-31	26.34	26.68	26.10	26.62	6145314
2018-06-01	26.79	27.48	26.79	26.82	5299850
2018-06-04	26.93	27.27	26.37	26.74	4736994
2018-06-05	26.84	27.15	26.69	27.13	3998638
2018-06-06	26.86	26.86	25.56	26.05	10543922
2018-06-07	26.06	26.53	26.05	26.47	4022834
2018-06-08	26.52	26.53	26.20	26.41	2974580
2018-06-11	26.34	26.54	26.25	26.42	3176804
2018-06-12	26.52	26.90	26.50	26.74	4878236
2018-06-13	26.74	26.86	26.50	26.51	4221042
2018-06-14	26.63	26.65	25.96	26.40	4097858
2018-06-15	26.45	26.45	25.92	26.35	6087372
2018-06-18	26.15	26.40	26.09	26.19	3482480
2018-06-19	25.96	26.20	25.89	26.06	3774104
2018-06-20	26.16	26.41	26.03	26.38	2996666
2018-06-21	26.35	26.35	25.34	25.44	6272232
2018-06-22	25.55	25.79	25.20	25.30	5126884
2018-06-25	25.14	25.19	24.75	24.93	4853970
2018-06-26	25.04	25.15	24.64	24.71	4527318
2018-06-27	24.52	25.02	24.35	24.36	5444046
2018-06-28	24.42	24.82	24.15	24.38	5619640
2018-06-29	24.46	24.80	24.05	24.07	8230824
2018-07-02	23.80	24.18	23.78	24.00	7320142
2018-07-03	24.06	24.17	23.73	23.85	5372928
2018-07-05	24.01	24.10	23.69	24.04	7381942
2018-07-06	24.03	24.34	23.92	24.11	7980048
2018-07-09	24.14	24.97	24.05	24.81	8211576
2018-07-10	24.81	25.00	24.57	24.77	9364992
2018-07-11	26.17	28.21	25.41	27.26	52609624
2018-07-12	27.31	27.72	27.19	27.66	12440642
2018-07-13	27.76	28.10	27.41	27.62	10371574
2018-07-16	27.64	27.76	27.36	27.72	5593388
2018-07-17	27.69	28.02	27.54	27.97	4330402
2018-07-18	28.15	28.41	27.78	28.22	5914174
2018-07-19	28.10	28.67	27.95	28.41	7177162
2018-07-20	28.35	28.85	28.12	28.73	5477276
2018-07-23	28.74	29.23	28.70	28.95	5185430
2018-07-24	28.55	29.02	28.23	28.31	5720208
2018-07-25	28.30	28.81	28.25	28.76	4940284
2018-07-26	28.87	29.05	28.32	28.38	4837254
2018-07-27	28.38	28.56	28.11	28.26	3491552
2018-07-30	28.28	28.45	27.93	28.04	4493078
2018-07-31	28.19	28.57	28.07	28.47	4220540
2018-08-01	28.44	28.53	27.62	27.84	6311622
2018-08-02	27.68	28.42	27.58	28.21	4233798
2018-08-03	28.31	28.44	28.01	28.13	2474892
2018-08-06	27.98	28.52	27.87	28.38	4281928
2018-08-07	28.43	28.76	28.27	28.65	2917098
2018-08-08	28.63	28.95	28.40	28.90	2772836
2018-08-09	28.98	29.28	28.73	28.76	2711286
2018-08-10	28.68	28.94	28.47	28.86	2872678
2018-08-13	28.96	29.06	28.65	28.67	3166336
2018-08-14	28.75	29.30	28.65	29.17	3761890
2018-08-15	28.99	29.26	28.78	29.21	3496596
2018-08-16	29.36	29.87	29.24	29.66	4659682
2018-08-17	29.63	29.90	29.63	29.76	3028506
2018-08-20	29.71	30.40	29.35	30.07	4552048
2018-08-21	30.16	30.57	30.04	30.44	3164950
2018-08-22	30.38	30.47	30.23	30.37	2465282
2018-08-23	30.36	30.46	30.08	30.18	3333176
2018-08-24	30.21	30.22	29.52	29.74	6248430
2018-08-27	29.89	29.98	29.42	29.51	5325182
2018-08-28	29.58	29.62	29.26	29.38	4795306
2018-08-29	29.39	29.58	29.27	29.41	3060820
2018-08-30	29.32	29.54	28.94	29.09	3937640
2018-08-31	29.04	29.38	29.04	29.18	4270936
2018-09-04	29.03	29.77	29.03	29.52	5471406
2018-09-05	29.46	29.72	29.33	29.55	3148892
2018-09-06	29.54	29.71	29.23	29.51	3784750
2018-09-07	29.46	29.46	28.39	28.60	7654684
2018-09-10	28.71	29.20	28.61	29.09	4090544
2018-09-11	29.13	29.78	29.03	29.56	4497136
2018-09-12	29.52	29.52	29.08	29.38	2950488
2018-09-13	29.59	29.60	29.38	29.50	2298902
2018-09-14	29.54	29.69	28.72	28.88	6639934
2018-09-17	28.87	29.09	28.61	28.86	4381620
2018-09-18	28.85	29.17	28.45	29.04	3930760
2018-09-19	29.00	29.33	28.98	29.11	3304466
2018-09-20	29.22	29.41	29.08	29.36	2859616
2018-09-21	29.53	29.75	29.37	29.45	4795964
2018-09-24	29.26	29.34	28.49	28.85	4389946
2018-09-25	28.88	29.08	28.68	29.00	2751754
2018-09-26	29.13	29.18	28.84	28.89	2655378
2018-09-27	28.99	29.37	28.85	29.04	3128606
2018-09-28	29.01	29.11	28.84	29.01	4888656
2018-10-01	29.22	29.33	28.79	28.98	3894144
2018-10-02	28.93	29.24	28.81	28.93	4297414
2018-10-03	29.00	29.36	28.96	29.04	4740144
2018-10-04	28.93	29.16	28.09	28.40	7519314
2018-10-05	28.43	28.62	27.96	28.25	6437566
2018-10-08	28.13	28.53	27.83	28.34	8939644
2018-10-09	28.39	28.51	27.82	27.82	10888520
2018-10-10	26.35	27.60	25.74	25.84	26604744
2018-10-11	25.81	26.54	25.37	25.63	13326308
2018-10-12	26.04	26.10	25.45	26.04	9933810
2018-10-15	25.97	26.53	25.97	26.34	6520296
2018-10-16	25.81	26.56	25.46	26.48	10875346
2018-10-17	26.48	26.55	26.06	26.33	4207514
2018-10-18	26.28	26.65	25.97	26.27	7509998
2018-10-19	26.28	26.50	25.84	26.00	5273474
2018-10-22	26.12	26.32	25.56	25.77	6560008
2018-10-23	25.25	25.50	24.81	25.19	6544190
2018-10-24	25.14	25.24	24.29	24.33	7020548
2018-10-25	24.59	24.88	24.46	24.66	5496174
2018-10-26	24.24	25.08	24.01	24.68	7023266
2018-10-29	24.99	25.17	24.33	24.62	5965296
2018-10-30	24.80	25.70	24.70	25.66	6438308
2018-10-31	25.91	26.01	25.60	25.71	6375164
2018-11-01	25.82	25.99	25.34	25.91	5265172
2018-11-02	26.08	26.45	26.05	26.38	6437270
2018-11-05	26.38	26.52	26.15	26.32	5788864
2018-11-06	26.25	26.84	26.20	26.75	4371476
2018-11-07	27.01	27.38	26.84	27.35	4848314
2018-11-08	27.34	27.62	27.22	27.57	5797786
2018-11-09	27.31	27.58	27.05	27.38	8197974
2018-11-12	27.41	27.44	27.00	27.06	8003854
2018-11-13	27.13	27.55	27.11	27.36	5575310
2018-11-14	27.61	28.29	27.48	27.93	11260160
2018-11-15	27.76	28.62	27.26	28.51	8468088
2018-11-16	28.55	28.96	28.37	28.78	11048222
2018-11-19	28.76	29.15	28.66	28.74	12693154
2018-11-20	28.52	28.73	27.51	27.69	8597420
2018-11-21	27.78	28.67	27.61	28.37	6422148
2018-11-23	27.92	28.21	27.70	27.93	2493818
2018-11-26	28.25	28.84	28.11	28.82	6175014
2018-11-27	28.61	28.82	28.47	28.67	6925524
2018-11-28	28.70	29.54	28.27	29.54	9434976
2018-11-29	29.45	29.92	29.33	29.63	4921432
2018-11-30	29.73	29.89	29.32	29.63	6165576
2018-12-03	30.00	30.23	29.31	29.87	6301482
2018-12-04	29.31	29.82	28.55	28.64	7686818
2018-12-06	28.21	28.68	27.73	28.65	5607324
2018-12-07	28.54	28.86	27.56	27.63	6511676
2018-12-10	27.69	28.07	26.79	27.31	6938040
2018-12-11	27.74	27.92	27.21	27.45	3678782
2018-12-12	27.94	28.18	27.36	27.39	4340496
2018-12-13	27.62	27.70	27.15	27.37	4136230
2018-12-14	27.04	27.45	26.90	26.94	4063040
2018-12-17	26.92	27.11	26.28	26.49	6330480
2018-12-18	26.67	26.81	25.91	26.12	6237256
2018-12-19	26.21	26.56	25.54	25.74	6959392
2018-12-20	25.60	25.84	24.99	25.29	6695748
2018-12-21	25.49	25.97	25.10	25.22	9245816
2018-12-24	25.12	25.20	24.66	24.68	2819818
2018-12-26	24.85	25.82	24.61	25.80	5609198
2018-12-27	25.39	26.07	25.13	26.07	3692358
2018-12-28	26.14	26.38	25.86	26.03	3540014
2018-12-31	26.17	26.36	25.84	26.15	3876254
2019-01-02	25.66	26.09	25.41	25.71	5882708
2019-01-03	25.48	25.71	24.85	24.98	6927840
2019-01-04	25.46	26.19	25.35	26.00	4496686
2019-01-07	25.76	26.53	25.60	26.19	7195290
2019-01-08	26.46	26.90	26.05	26.87	5212424
2019-01-09	27.05	27.34	26.63	26.95	5636766
2019-01-10	26.76	27.30	26.66	27.24	3933394
2019-01-11	27.14	27.48	27.10	27.42	3282548
2019-01-14	27.25	27.43	27.03	27.04	4995972
2019-01-15	27.04	27.46	27.00	27.30	4492684
2019-01-16	27.37	27.60	27.01	27.06	7589446
2019-01-17	27.73	28.80	27.44	28.67	12722828
2019-01-18	29.00	29.69	28.81	29.68	10167224
2019-01-22	29.36	29.83	29.34	29.55	9460514
2019-01-23	29.23	29.89	29.18	29.45	5928098
2019-01-24	29.48	29.61	29.18	29.41	6484682
2019-01-25	29.64	29.89	29.55	29.77	5129206
2019-01-28	29.40	29.85	29.20	29.70	7609554
2019-01-29	29.80	30.15	29.70	29.99	4762436
2019-01-30	29.94	30.26	29.66	30.10	4529870
2019-01-31	30.07	30.43	29.90	30.23	17554836
2019-02-01	30.37	30.60	30.03	30.28	5729724
2019-02-04	30.37	30.71	30.19	30.71	3769504
2019-02-05	30.02	30.83	30.02	30.81	3747650
2019-02-06	30.68	31.06	30.60	30.76	4252024
2019-02-07	30.59	30.77	30.14	30.38	6001868
2019-02-08	30.19	30.46	29.91	30.34	5340656
2019-02-11	30.48	30.95	30.48	30.94	4820854
2019-02-12	30.77	31.53	30.77	31.43	6429996
2019-02-13	31.50	31.64	31.31	31.51	4109468
2019-02-14	31.31	31.47	31.01	31.19	4092960
2019-02-15	31.48	31.57	31.24	31.49	3577616
2019-02-19	31.34	31.44	31.16	31.23	5358150
2019-02-20	31.22	31.29	30.86	31.05	4776238
2019-02-21	31.06	31.42	31.00	31.23	3786164
2019-02-22	31.41	31.50	31.23	31.33	2578754
2019-02-25	31.50	31.51	31.34	31.45	2266800
2019-02-26	31.46	31.68	31.37	31.41	2916472
2019-02-27	31.26	31.86	31.09	31.76	4129506
2019-02-28	31.75	31.75	31.43	31.47	3798654
2019-03-01	31.69	31.82	30.90	31.12	5577428
2019-03-04	31.12	31.35	30.88	31.33	4397336
2019-03-05	31.35	31.35	30.97	30.99	3069710
2019-03-06	30.95	31.18	30.92	31.02	2697758
2019-03-07	30.97	31.01	30.50	30.76	4318418
2019-03-08	30.55	30.80	30.29	30.72	3771462
2019-03-11	30.72	30.90	30.70	30.86	3361018
2019-03-12	30.96	31.19	30.78	31.09	2722076
2019-03-13	31.10	31.41	31.09	31.34	3327442
2019-03-14	31.28	31.32	30.95	31.10	2812586
2019-03-15	31.08	31.34	31.02	31.14	5479152
2019-03-18	31.18	31.60	31.18	31.58	2616296
2019-03-19	31.73	31.81	31.15	31.32	3034056
2019-03-20	31.23	31.61	31.04	31.32	3765702
2019-03-21	31.28	31.99	31.14	31.94	2462298
2019-03-22	31.74	31.90	30.83	30.85	3400878
2019-03-25	30.89	31.12	30.78	30.95	2231700
2019-03-26	31.12	31.19	30.86	31.16	1858000
2019-03-27	31.22	31.43	30.98	31.36	2235080
2019-03-28	31.41	31.82	31.36	31.76	2456040
2019-03-29	32.00	32.27	31.92	32.16	3728924
2019-04-01	32.48	32.93	32.27	32.90	4263924
2019-04-02	32.89	33.06	32.79	33.01	3075988
2019-04-03	33.09	33.30	32.84	32.91	4054558
2019-04-04	33.01	33.28	32.92	33.16	2153372
2019-04-05	33.30	33.42	33.13	33.34	2573162
2019-04-08	33.33	33.55	33.21	33.30	3439532
2019-04-09	33.09	33.09	32.44	32.49	4680558
2019-04-10	32.29	32.67	32.05	32.60	5442862
2019-04-11	33.79	34.60	33.50	34.24	11938982
2019-04-12	34.39	34.90	34.11	34.86	6259456
2019-04-15	34.68	34.94	34.34	34.39	3947674
2019-04-16	34.52	34.82	34.39	34.76	5561986
2019-04-17	34.93	35.18	34.82	35.07	3387486
2019-04-18	35.30	35.56	34.98	35.54	4934944
2019-04-22	35.57	35.72	34.89	35.05	4869588
2019-04-23	34.78	35.69	34.76	35.55	4319712
2019-04-24	35.59	35.94	35.56	35.68	3513372
2019-04-25	35.37	35.66	34.96	35.48	3614400
2019-04-26	35.52	35.67	35.41	35.64	3160250
2019-04-29	35.71	35.85	35.15	35.22	5357056
2019-04-30	35.25	35.46	35.07	35.28	4485522
2019-05-01	35.30	35.41	34.48	34.64	4562868
2019-05-02	34.58	34.94	34.39	34.93	5282276
2019-05-03	35.12	35.50	34.96	35.44	5392244
2019-05-06	33.46	34.09	33.46	33.98	7878026
2019-05-07	33.35	33.52	32.86	33.25	8448684
2019-05-08	33.25	33.45	33.02	33.09	5096192
2019-05-09	32.62	33.19	32.45	33.01	4444254
2019-05-10	32.80	33.03	32.22	32.82	4765570
2019-05-13	32.06	32.15	31.58	31.89	5539308
2019-05-14	31.93	32.38	31.88	32.08	3415160
2019-05-15	31.83	32.32	31.75	32.16	4444666
2019-05-16	32.38	32.80	32.23	32.31	3623198
2019-05-17	32.12	32.43	31.86	32.09	4172944
2019-05-20	31.60	32.26	31.56	32.05	3710968
2019-05-21	32.33	32.78	32.28	32.51	3022952
2019-05-22	32.42	32.61	32.13	32.14	2987942
2019-05-23	31.92	32.72	31.02	31.34	4841149
2019-05-24	31.50	31.65	30.72	30.86	5881443
2019-05-28	30.91	31.13	30.31	30.38	6998340
2019-05-29	30.30	30.76	30.11	30.50	4156461
2019-05-30	30.63	31.02	30.50	30.72	4135836
2019-05-31	30.34	30.90	29.98	30.59	7071722
2019-06-03	30.01	31.11	30.01	30.86	5783200
2019-06-04	31.22	31.80	31.11	31.78	4160251
2019-06-05	31.87	32.23	31.25	32.18	3725473
2019-06-06	32.23	32.59	31.44	31.96	5133674
2019-06-07	32.04	32.56	31.89	32.26	4010758
2019-06-10	32.43	32.77	32.33	32.64	2194458
2019-06-11	32.91	33.03	32.26	32.35	2316151
2019-06-12	32.43	32.63	32.09	32.27	2955057
2019-06-13	32.41	32.90	32.26	32.73	2958658
2019-06-14	32.67	32.68	31.13	31.65	3531864
2019-06-17	31.76	31.79	31.30	31.34	2589387
2019-06-18	31.60	32.24	31.48	32.11	4010626
2019-06-19	32.14	32.53	31.84	32.40	3078677
2019-06-20	32.94	33.24	32.56	33.24	6642381
2019-06-21	33.01	33.12	32.48	32.60	6595794
2019-06-24	32.61	32.83	32.41	32.61	3102460
2019-06-25	32.59	32.75	32.01	32.14	4032455
2019-06-26	32.30	32.33	31.92	31.95	3066693
2019-06-27	32.02	32.30	31.84	32.21	3425290
2019-06-28	32.34	32.67	32.11	32.59	5227081
2019-07-01	32.92	33.09	32.37	32.66	4263892
2019-07-02	32.54	32.61	31.79	32.12	3206078
2019-07-03	32.26	32.30	31.92	32.26	1678314
2019-07-05	32.09	32.18	31.68	32.09	1983847
2019-07-08	32.05	32.13	31.71	31.83	3462543
2019-07-09	31.61	31.72	31.20	31.57	6439775
2019-07-10	31.70	31.80	30.91	31.25	8293688
2019-07-11	29.87	30.45	29.44	30.36	17244217
2019-07-12	30.36	31.21	30.10	30.95	8463657
2019-07-15	30.98	31.09	30.66	30.68	3408308
2019-07-16	30.54	31.39	30.54	31.28	4699716
2019-07-17	31.21	31.30	30.59	30.59	3618635
2019-07-18	30.45	30.54	30.04	30.30	5823221
2019-07-19	30.53	30.91	30.34	30.37	3201239
2019-07-22	30.52	30.90	30.50	30.64	5957716
2019-07-23	30.70	31.80	30.70	31.69	4194045
2019-07-24	31.22	32.00	31.10	31.93	4233605
2019-07-25	31.95	32.08	31.39	31.44	4186030
2019-07-26	31.48	31.74	31.29	31.63	2826671
2019-07-29	31.60	31.83	31.23	31.32	2637940
2019-07-30	31.16	31.73	31.04	31.61	2526128
2019-07-31	31.60	31.62	30.52	30.80	7474719
2019-08-01	30.84	30.99	29.51	29.63	7953984
2019-08-02	29.38	29.66	28.80	29.62	5786990
2019-08-05	28.99	29.00	28.41	28.56	5169836
2019-08-06	28.64	29.55	28.57	29.20	5753785
2019-08-07	28.75	29.48	28.38	29.26	5567686
2019-08-08	29.38	29.87	29.38	29.74	6160260
2019-08-09	29.70	29.87	29.29	29.74	3080295
2019-08-12	29.51	29.65	29.24	29.39	4540017
2019-08-13	29.43	30.93	29.21	29.96	6539965
2019-08-14	29.61	29.67	29.01	29.16	3356054
2019-08-15	29.29	29.48	29.06	29.28	3693912
2019-08-16	29.52	30.04	29.31	29.98	3127853
2019-08-19	30.39	30.73	30.28	30.66	2599237
2019-08-20	30.64	30.84	30.41	30.48	4915493
2019-08-21	30.80	31.02	30.67	30.77	1798166
2019-08-22	30.99	31.01	30.54	30.73	1985571
2019-08-23	30.56	30.72	29.44	29.66	4126832
2019-08-26	30.07	30.14	29.45	29.73	2208439
2019-08-27	29.97	29.98	29.44	29.70	3992113
2019-08-28	29.56	29.92	29.26	29.87	3433164
2019-08-29	30.29	30.75	30.02	30.54	2822854
2019-08-30	30.79	31.10	30.49	30.62	3064758
2019-09-03	30.31	30.52	29.52	29.72	4937808
2019-09-04	30.02	30.26	29.90	29.96	2191096
2019-09-05	30.31	31.43	30.31	31.06	4148069
2019-09-06	31.28	31.88	31.19	31.56	4006147
2019-09-09	31.72	32.35	31.64	32.07	4683940
2019-09-10	31.79	32.81	31.61	32.79	4847708
2019-09-11	32.86	33.50	32.60	33.50	4533706
2019-09-12	33.50	33.99	33.24	33.63	3954902
2019-09-13	33.77	34.09	33.58	33.64	3819602
2019-09-16	33.40	33.78	33.20	33.46	3328689
2019-09-17	33.44	33.61	32.78	33.57	3293784
2019-09-18	33.46	33.46	32.42	32.87	5094715
2019-09-19	32.78	32.91	32.36	32.40	3379017
2019-09-20	32.41	32.63	31.85	31.86	5461005
2019-09-23	31.87	32.41	31.70	32.28	3375136
2019-09-24	32.54	32.64	31.48	31.70	4989060
2019-09-25	31.74	32.26	31.70	32.10	3172245
2019-09-26	32.01	32.13	31.83	31.99	3336419
2019-09-27	32.24	32.29	31.88	32.23	4709441
2019-09-30	32.33	32.86	32.32	32.67	3387351
2019-10-01	33.00	33.16	30.98	31.17	6476213
2019-10-02	30.87	31.12	30.55	30.96	4682344
2019-10-03	30.91	31.03	30.38	31.01	4218188
2019-10-04	31.21	31.85	31.09	31.78	3632410
2019-10-07	31.41	31.47	30.90	31.03	5088079
2019-10-08	30.57	31.07	30.14	30.61	4922794
2019-10-09	30.72	30.90	30.45	30.65	3573608
2019-10-10	30.64	31.15	30.64	31.02	5808177
2019-10-11	34.10	36.58	34.04	36.34	28842335
2019-10-14	35.35	36.24	35.32	35.43	11779113
2019-10-15	35.64	36.12	35.42	35.80	5951533
2019-10-16	35.71	35.88	35.41	35.61	5106304
2019-10-17	35.55	36.31	35.55	36.02	4498687
2019-10-18	36.00	36.16	35.81	35.83	3827555
2019-10-21	36.10	36.96	35.98	36.79	6191108
2019-10-22	36.82	37.64	36.57	37.37	4902989
2019-10-23	37.15	37.80	36.82	37.66	5547737
2019-10-24	37.38	37.50	36.86	37.18	4267578
2019-10-25	37.10	37.36	37.04	37.18	4375803
2019-10-28	37.39	37.55	36.69	36.83	4025250
2019-10-29	36.41	36.84	36.37	36.73	5337293
2019-10-30	36.81	36.87	36.01	36.29	4201275
2019-10-31	36.12	36.29	35.47	35.94	5628971
2019-11-01	36.30	37.16	36.20	37.15	3806764
2019-11-04	37.41	37.91	37.18	37.30	4179840
2019-11-05	37.35	37.91	37.01	37.28	4129088
2019-11-06	36.90	37.16	36.48	37.15	7319857
2019-11-07	37.40	37.57	36.79	37.14	4031130
2019-11-08	37.12	37.14	36.83	37.07	3190259
2019-11-11	36.82	36.89	36.56	36.83	1839677
2019-11-12	36.82	37.01	36.57	36.90	2945497
2019-11-13	36.64	36.65	35.97	36.02	3306949
2019-11-14	36.02	36.31	35.73	36.20	2985192
2019-11-15	36.43	36.59	36.09	36.33	4216221
2019-11-18	36.24	36.25	35.66	35.86	2957748
2019-11-19	36.12	36.13	35.69	35.73	3812884
2019-11-20	35.66	35.73	35.05	35.26	3983493
2019-11-21	35.32	35.38	34.92	35.14	2752305
2019-11-22	35.36	35.74	34.95	35.71	2568769
2019-11-25	35.81	36.21	35.67	36.07	2893527
2019-11-26	35.94	36.13	35.79	35.91	4339510
2019-11-27	36.12	36.12	35.55	35.79	2089255
2019-11-29	35.66	35.91	35.43	35.52	1571970
2019-12-02	35.38	36.00	34.89	34.96	3409098
2019-12-03	34.52	35.04	34.03	34.91	3241898
2019-12-04	35.05	35.36	34.99	35.06	3811765
2019-12-05	35.65	36.48	35.18	35.28	5737207
2019-12-06	35.58	36.13	35.58	35.94	3779824
2019-12-09	35.96	36.27	35.91	36.11	3121506
2019-12-10	36.04	36.22	35.80	35.94	2400170
2019-12-11	36.08	36.32	35.84	36.24	1988446
2019-12-12	36.21	37.75	35.97	37.65	6002956
2019-12-13	37.49	37.94	36.94	37.03	4048541
2019-12-16	37.24	37.46	37.07	37.41	3014975
2019-12-17	37.79	37.79	36.72	36.87	3797596
2019-12-18	36.81	36.86	36.55	36.84	3034271
2019-12-19	36.81	36.91	36.59	36.80	2199036
2019-12-20	37.24	37.24	36.72	37.12	6381118
2019-12-23	37.39	37.43	36.85	36.93	2679299
2019-12-24	37.06	37.06	36.74	37.01	810208
2019-12-26	37.00	37.00	36.68	36.94	1834041
2019-12-27	37.00	37.08	36.66	36.98	1737979
2019-12-30	37.00	37.14	36.85	36.95	1392993
2019-12-31	36.86	37.18	36.84	36.95	2141850
2020-01-02	37.08	37.33	36.65	37.23	4046912
2020-01-03	36.67	36.82	36.03	36.57	4101279
2020-01-06	36.24	36.30	35.75	36.00	4136337
2020-01-07	35.87	36.10	35.65	35.93	3108899
2020-01-08	36.11	36.63	35.93	36.20	3795986
2020-01-09	36.19	36.41	35.84	36.22	3811406
2020-01-10	36.22	36.57	35.90	36.33	3542436
2020-01-13	36.60	36.65	36.35	36.59	3167554
2020-01-14	36.64	37.18	36.47	36.82	5495631
2020-01-15	36.67	36.98	36.45	36.79	4365765
2020-01-16	36.90	37.34	36.80	37.31	5958631
2020-01-17	36.37	37.60	36.21	36.80	12851772
2020-01-21	36.43	36.64	35.45	35.83	6476852
2020-01-22	36.18	36.30	35.87	35.93	3501610
2020-01-23	35.86	36.12	35.29	36.06	3133640
2020-01-24	36.12	36.17	35.03	35.52	4163942
2020-01-27	34.94	35.55	34.63	35.25	6163034
2020-01-28	35.39	35.90	35.07	35.77	3723686
2020-01-29	35.99	36.54	35.83	35.90	3883847
2020-01-30	34.73	36.18	34.73	36.14	4365633
2020-01-31	35.83	35.99	34.73	34.88	4707297
2020-02-03	35.21	36.06	35.03	35.86	4708912
2020-02-04	36.50	37.24	36.26	36.93	3614854
2020-02-05	37.55	37.67	37.17	37.65	4071266
2020-02-06	38.00	38.24	37.55	37.90	3126403
2020-02-07	37.66	37.95	37.12	37.35	3342722
2020-02-10	37.16	37.27	36.69	36.94	4827845
2020-02-11	37.10	37.95	37.09	37.82	4432232
2020-02-12	37.90	38.40	37.90	38.34	2477488
2020-02-13	38.15	38.47	37.99	38.24	2270819
2020-02-14	38.23	38.57	38.01	38.32	2745884
2020-02-18	38.28	38.44	37.88	38.29	2288047
2020-02-19	38.37	38.66	38.19	38.29	1706045
2020-02-20	38.41	39.31	38.29	39.02	3301448
2020-02-21	38.84	39.18	38.45	38.86	4124085
2020-02-24	38.05	38.39	37.25	37.76	3934852
2020-02-25	37.98	38.18	35.97	36.16	5998205
2020-02-26	36.67	36.83	35.89	35.96	4487946
2020-02-27	35.37	36.45	34.76	35.02	8835246
2020-02-28	33.81	34.84	33.49	34.22	8622870
2020-03-02	34.33	35.19	33.31	35.18	7077862
2020-03-03	34.84	36.39	34.18	34.39	6747302
2020-03-04	34.98	35.59	34.34	35.54	4983813
2020-03-05	34.55	36.05	34.48	34.84	8820390
2020-03-06	33.50	34.29	33.32	34.16	7757543
2020-03-09	31.87	32.84	30.61	31.19	12393027
2020-03-10	32.22	33.62	31.30	33.60	7310564
2020-03-11	32.47	33.67	32.32	32.93	10915878
2020-03-12	30.54	32.84	29.79	30.87	9929308
2020-03-13	32.80	34.15	31.21	34.09	9208765
2020-03-16	30.51	33.98	30.00	31.72	9546481
2020-03-17	32.38	35.13	32.04	34.51	8386559
2020-03-18	32.74	34.80	31.39	33.45	10310247
2020-03-19	33.41	35.46	32.00	32.30	9348359
2020-03-20	32.36	32.38	28.47	28.74	9568549
2020-03-23	30.00	30.00	26.72	28.18	6272293
2020-03-24	29.03	31.48	29.03	31.37	7600396
2020-03-25	30.77	31.80	29.81	30.23	7079068
2020-03-26	30.32	32.55	29.46	32.31	7146990
2020-03-27	31.17	31.80	30.19	31.04	6463515
2020-03-30	31.08	32.23	30.80	31.80	5540675
2020-03-31	31.45	32.28	30.96	31.25	7565980
2020-04-01	30.17	31.00	29.92	30.61	4805411
2020-04-02	30.73	31.31	30.17	30.65	7237540
2020-04-03	30.50	31.34	30.01	30.48	4624725
2020-04-06	31.44	32.31	31.13	32.18	6151899
2020-04-07	32.04	33.65	31.93	32.01	6400300
2020-04-08	32.42	32.67	31.64	32.49	4478465
2020-04-09	32.74	33.71	32.55	33.62	6021537
2020-04-13	32.61	33.42	31.87	32.27	5085370
2020-04-14	34.43	35.17	32.82	34.54	7107587
2020-04-15	34.15	34.81	33.72	34.56	4962937
2020-04-16	34.78	35.52	34.18	35.43	6096964
2020-04-17	36.31	36.92	35.39	35.93	5018648
2020-04-20	35.55	35.92	34.89	34.92	3786320
2020-04-21	34.49	34.82	33.96	34.14	4809711
2020-04-22	34.75	35.06	34.40	34.84	3479581
2020-04-23	34.77	35.56	34.68	34.92	3958192
2020-04-24	35.15	36.14	34.84	36.03	3448527
2020-04-27	36.11	37.08	36.09	36.85	3874009
2020-04-28	37.28	37.97	36.81	36.96	4371013
2020-04-29	37.00	37.54	36.45	36.74	4362479
2020-04-30	36.47	36.79	35.88	36.22	5533282
2020-05-01	35.79	36.05	35.37	35.70	3423257
2020-05-04	35.53	35.88	35.17	35.85	2930167
2020-05-05	36.27	37.16	36.08	36.63	4044975
2020-05-06	37.21	38.05	37.02	37.85	5307837
2020-05-07	38.13	38.61	37.75	38.18	4392187
2020-05-08	38.43	39.11	38.43	39.05	3231128
2020-05-11	38.47	39.88	38.47	39.74	3418044
2020-05-12	39.80	39.96	38.82	38.82	3842980
2020-05-13	38.71	39.24	37.79	38.34	4332617
2020-05-14	38.10	38.75	37.72	38.68	4612400
2020-05-15	38.30	39.12	38.05	38.92	5147271
2020-05-18	40.00	40.46	38.94	39.07	6948559
2020-05-19	39.00	39.34	38.55	38.56	4261134
2020-05-20	39.05	39.58	38.83	39.09	3205113
2020-05-21	39.17	39.17	38.52	38.71	3017457
2020-05-22	38.62	38.92	38.50	38.68	1966975
2020-05-26	39.07	40.21	38.88	39.72	6224029
2020-05-27	39.93	40.56	39.33	40.54	5329697
2020-05-28	40.68	40.92	40.15	40.38	3704071
2020-05-29	40.39	41.45	40.34	41.26	5958662
2020-06-01	41.38	41.38	40.54	40.66	2783019
2020-06-02	40.97	41.22	40.65	41.19	3863584
2020-06-03	41.48	42.27	41.07	42.06	3760945
2020-06-04	41.92	42.71	41.33	41.70	4377473
2020-06-05	42.06	42.89	41.78	42.66	6166455
2020-06-08	42.38	43.19	42.15	42.88	4388132
2020-06-09	42.31	43.12	42.22	42.86	3280384
2020-06-10	43.00	43.20	42.34	42.49	3439505
2020-06-11	42.03	42.09	40.59	40.64	3806295
2020-06-12	41.48	41.48	39.35	40.06	4193494
2020-06-15	39.64	40.73	39.15	40.71	4988330
2020-06-16	41.80	42.09	40.91	41.81	4674116
2020-06-17	42.04	42.37	41.70	42.06	3116558
2020-06-18	41.88	42.29	41.61	41.99	3085745
2020-06-19	42.41	42.65	41.29	41.59	7914527
2020-06-22	41.50	42.21	41.07	41.98	2648049
2020-06-23	42.93	42.93	42.21	42.23	3017681
2020-06-24	41.77	42.25	41.29	41.34	3490338
2020-06-25	41.33	41.84	40.90	41.67	3289623
2020-06-26	41.51	41.78	40.44	40.99	4439458
2020-06-29	41.27	42.21	41.25	41.92	3869957
2020-06-30	41.70	43.14	41.46	42.84	4725376
2020-07-01	43.02	43.18	42.62	43.01	4473987
2020-07-02	43.68	44.26	43.54	44.04	5302620
2020-07-06	44.56	44.79	43.86	44.22	4759930
2020-07-07	44.18	44.65	43.95	44.06	4744734
2020-07-08	44.03	44.12	42.57	43.02	4722033
2020-07-09	42.96	43.36	42.66	43.10	5020411
2020-07-10	43.02	43.21	42.38	43.03	3704310
2020-07-13	43.34	44.28	43.32	43.38	5117870
2020-07-14	43.86	45.00	42.46	43.40	7453103
2020-07-15	43.62	44.27	42.64	44.02	5838840
2020-07-16	44.00	44.15	43.21	43.50	3860187
2020-07-17	43.62	44.59	43.53	44.20	4992077
2020-07-20	44.13	45.03	44.00	44.84	2979082
2020-07-21	45.11	45.70	45.06	45.54	5431327
2020-07-22	45.65	45.99	45.41	45.84	3435645
2020-07-23	45.95	46.54	45.70	45.77	4063445
2020-07-24	45.73	46.16	45.40	45.74	3401184
2020-07-27	45.58	46.44	45.58	46.22	3618604
2020-07-28	45.91	46.01	45.34	45.37	2654340
2020-07-29	45.64	46.83	45.45	46.55	3375420
2020-07-30	45.91	47.02	45.72	46.91	3262187
2020-07-31	47.06	47.07	46.15	47.04	4398299
2020-08-03	47.37	47.96	47.25	47.46	3547759
2020-08-04	47.18	47.59	47.11	47.53	4427633
2020-08-05	47.54	48.21	47.49	48.06	2156164
2020-08-06	47.20	48.02	47.11	47.94	2772561
2020-08-07	47.89	48.51	47.65	48.45	2655615
2020-08-10	48.42	48.59	47.73	47.93	2665141
2020-08-11	48.18	48.37	47.26	47.39	4373637
2020-08-12	47.58	48.48	47.51	48.14	2949904
2020-08-13	48.05	48.38	47.82	48.01	2262153
2020-08-14	47.76	48.34	47.65	47.99	2044594
2020-08-17	48.05	48.48	47.96	48.24	2258620
2020-08-18	48.33	48.55	48.05	48.07	2514210
2020-08-19	48.23	48.55	47.89	48.02	2103606
2020-08-20	47.80	48.29	47.65	48.20	1854187
2020-08-21	48.22	48.57	47.92	48.54	1956286
2020-08-24	48.72	48.89	47.18	47.88	2801929
2020-08-25	48.12	48.21	47.60	47.89	2635398
2020-08-26	47.87	48.31	47.57	48.09	2609606
2020-08-27	48.36	48.71	48.04	48.35	2531797
2020-08-28	48.53	48.88	48.33	48.84	2353296
2020-08-31	48.68	49.08	48.61	48.86	3111694
2020-09-01	48.86	49.53	48.45	49.49	2951759
2020-09-02	49.57	49.86	49.27	49.67	4811227
2020-09-03	48.94	49.12	46.51	47.02	5376155
2020-09-04	47.55	47.55	45.51	46.27	5448869
2020-09-08	44.82	45.25	43.64	43.71	7212013
2020-09-09	44.32	45.65	44.29	45.23	4428930
2020-09-10	45.19	45.35	43.71	43.96	3629705
2020-09-11	44.14	44.46	43.47	44.03	3850851
2020-09-14	44.44	44.51	44.06	44.33	2492530
2020-09-15	44.45	44.97	44.42	44.68	2643329
2020-09-16	44.97	45.17	44.19	44.26	3339027
2020-09-17	43.63	44.44	43.26	44.26	5557835
2020-09-18	44.35	44.92	43.41	44.04	5393254
2020-09-21	43.57	43.74	43.05	43.72	3240851
2020-09-22	43.83	44.90	43.69	44.79	3558574
2020-09-23	44.57	44.95	44.10	44.19	2939869
2020-09-24	44.25	45.12	44.03	44.28	2639607
2020-09-25	43.98	45.17	43.86	44.88	2607022
2020-09-28	45.44	45.99	45.24	45.77	2823764
2020-09-29	45.72	46.13	45.17	45.33	3011995
2020-09-30	45.86	45.86	44.84	45.09	3735390
2020-10-01	45.37	45.38	44.65	44.76	3170283
2020-10-02	44.26	44.83	44.10	44.54	3767342
2020-10-05	44.69	45.99	44.69	45.83	3043153
2020-10-06	45.70	46.14	45.03	45.13	3647129
2020-10-07	45.44	46.34	45.36	46.21	2740700
2020-10-08	46.41	46.59	45.92	46.00	2939202
2020-10-09	46.22	47.09	46.17	46.63	3132347
2020-10-12	47.11	48.77	47.02	47.64	5920573
2020-10-13	45.23	46.09	44.55	45.35	6417899
2020-10-14	45.67	45.97	44.81	44.95	3516084
2020-10-15	44.64	45.17	44.30	44.62	3295135
2020-10-16	44.91	45.63	44.77	45.26	3384415
2020-10-19	45.23	45.37	44.20	44.43	4116612
2020-10-20	44.91	45.42	44.80	45.04	2374101
2020-10-21	45.07	45.37	43.92	43.94	3432859
2020-10-22	44.05	44.21	43.50	44.09	2587351
2020-10-23	44.34	45.10	44.04	45.00	2533107
2020-10-26	43.92	44.34	43.74	44.30	3012568
2020-10-27	44.42	44.57	43.53	43.58	2332847
2020-10-28	42.79	43.38	42.66	42.94	3218821
2020-10-29	42.96	43.65	42.57	43.12	2291171
2020-10-30	42.88	43.50	42.63	43.23	3018333
2020-11-02	43.67	44.55	43.67	44.52	2695600
2020-11-03	45.06	46.43	45.06	46.22	3124214
2020-11-04	46.71	47.75	46.39	46.60	4040682
2020-11-05	47.41	47.65	46.29	46.34	3267509
2020-11-06	46.41	47.13	46.04	46.98	2136603
2020-11-09	48.66	49.36	45.91	45.99	3904932
2020-11-10	45.55	47.17	45.47	46.76	3750982
2020-11-11	47.12	47.36	46.42	47.24	2089477
2020-11-12	47.02	47.12	46.01	46.33	2589095
2020-11-13	46.79	47.67	46.67	47.53	2156144
2020-11-16	47.75	48.61	47.36	48.61	2254601
2020-11-17	48.06	48.29	47.46	47.66	2356708
2020-11-18	47.71	48.15	47.43	47.61	2655750
2020-11-19	47.50	48.08	46.93	47.98	1846977
2020-11-20	47.83	48.11	47.20	47.30	5157452
2020-11-23	47.38	47.97	47.06	47.91	4708572
2020-11-24	48.13	49.14	47.63	48.94	3758575
2020-11-25	48.78	48.95	47.84	48.19	2172679
2020-11-27	48.25	48.80	48.13	48.58	1655295
2020-11-30	48.53	49.53	48.31	49.45	6174054
2020-12-01	49.51	49.60	48.42	48.52	3425810
2020-12-02	48.31	48.68	47.41	47.58	2338891
2020-12-03	47.47	48.01	47.23	47.37	3001976
2020-12-04	47.58	48.46	47.53	48.05	3388551
2020-12-07	48.00	49.00	47.72	48.68	3332553
2020-12-08	48.37	49.35	48.16	49.10	2884833
2020-12-09	49.03	49.85	49.02	49.63	3189128
2020-12-10	49.27	49.54	48.33	48.39	2537998
2020-12-11	48.30	49.58	47.60	49.21	2813478
2020-12-14	49.35	49.86	49.19	49.22	2502177
2020-12-15	49.42	50.18	49.28	49.83	2608323
2020-12-16	48.91	49.64	48.73	49.47	2859693
2020-12-17	49.65	49.74	49.30	49.57	2752570
2020-12-18	49.69	49.82	48.82	49.34	5756989
2020-12-21	48.80	49.71	48.34	49.61	3342195
2020-12-22	49.70	49.75	49.18	49.47	2331463
2020-12-23	49.78	49.79	48.90	49.09	1935027
2020-12-24	49.37	49.52	49.15	49.52	704477
2020-12-28	49.88	50.13	49.55	50.05	4165169
2020-12-29	50.15	50.47	49.29	49.72	2864664
2020-12-30	49.99	49.99	48.71	49.07	1460150
2020-12-31	48.89	49.10	48.33	48.83	2379493
2021-01-04	49.03	49.36	47.19	47.65	3576070
2021-01-05	47.59	48.38	47.34	48.28	2665989
2021-01-06	48.04	49.39	47.94	49.10	3709428
2021-01-07	49.26	49.80	48.36	49.71	2954061
2021-01-08	49.58	50.91	49.58	50.75	3777281
2021-01-11	50.31	50.89	50.25	50.48	2259019
2021-01-12	50.40	51.89	50.31	51.62	3374222
2021-01-13	51.53	51.62	50.67	50.70	3316683
2021-01-14	50.98	51.03	49.94	50.32	2209767
2021-01-15	50.25	50.60	49.53	50.48	2645295
2021-01-19	50.80	51.15	49.90	50.42	4419041
2021-01-20	50.00	50.49	47.72	48.70	6640951
2021-01-21	48.80	49.12	47.84	48.17	4075285
2021-01-22	48.17	48.25	47.55	47.72	3916771
2021-01-25	47.61	48.25	46.90	48.13	3231881
2021-01-26	48.43	48.56	47.36	47.61	2362420
2021-01-27	47.08	47.95	46.45	47.82	4461574
2021-01-28	47.74	48.50	46.64	46.65	3445135
2021-01-29	46.41	46.99	45.53	45.59	3769449
2021-02-01	46.22	46.78	46.01	46.42	2814970
2021-02-02	46.58	46.92	45.84	46.47	3601356
2021-02-03	46.35	47.23	46.10	47.00	3352878
2021-02-04	46.62	47.17	45.88	47.12	4222691
2021-02-05	47.39	47.62	46.94	47.30	2463932
2021-02-08	47.51	47.99	47.31	47.47	2350156
2021-02-09	47.41	47.44	46.61	47.31	2422286
2021-02-10	47.65	47.85	47.07	47.66	2180846
2021-02-11	47.83	47.95	46.75	47.07	1531645
2021-02-12	47.07	47.43	46.95	47.39	2485884
2021-02-16	47.50	47.63	46.57	46.63	2472853
2021-02-17	46.48	47.04	46.34	46.95	1868059
2021-02-18	46.59	47.61	46.40	47.29	2485115
2021-02-19	47.24	47.95	47.13	47.23	2146503
2021-02-22	47.04	47.15	46.27	46.32	2838802
2021-02-23	46.29	46.92	45.72	46.80	3204379
2021-02-24	46.46	47.10	45.96	46.90	3372679
2021-02-25	46.80	47.29	46.14	46.28	2667527
2021-02-26	46.39	46.92	46.01	46.37	4489916
2021-03-01	46.44	48.79	46.44	48.47	5229576
2021-03-02	48.49	48.49	47.27	47.48	3750863
2021-03-03	47.21	47.65	46.44	46.45	3751543
2021-03-04	46.15	46.21	43.37	44.17	6061323
2021-03-05	44.53	45.33	43.61	45.18	4177489
2021-03-08	45.07	45.54	44.59	44.66	3292102
2021-03-09	45.38	45.98	45.23	45.69	3573236
2021-03-10	45.82	46.48	45.65	46.15	2624646
2021-03-11	46.30	46.79	46.05	46.37	2353694
2021-03-12	46.56	47.22	46.32	47.15	3242198
2021-03-15	47.58	48.34	47.44	48.13	4133295
2021-03-16	48.03	48.54	47.71	47.72	3649034
2021-03-17	47.80	48.55	47.61	48.41	2895667
2021-03-18	48.02	48.35	47.40	47.50	3073714
2021-03-19	47.52	47.95	46.93	47.63	15683357
2021-03-22	47.52	48.10	47.23	47.98	2940221
2021-03-23	47.90	48.37	47.54	47.70	2921015
2021-03-24	47.70	48.63	47.70	48.23	2651492
2021-03-25	48.41	49.41	47.96	49.22	3242388
2021-03-26	49.24	50.61	49.20	50.56	2722694
2021-03-29	50.61	51.10	50.37	50.68	2961867
2021-03-30	50.37	50.77	50.02	50.62	2457704
2021-03-31	50.77	50.96	50.22	50.28	3251399
2021-04-01	50.37	51.16	50.25	51.11	2940649
2021-04-05	51.41	51.54	50.90	51.44	3079522
2021-04-06	51.23	51.67	51.08	51.27	2892655
2021-04-07	51.16	51.20	49.88	49.93	3497524
2021-04-08	50.04	50.37	49.83	50.22	3519726
2021-04-09	50.12	50.23	49.23	50.06	4367670
2021-04-12	50.00	50.85	49.84	50.71	5731776
2021-04-13	49.11	50.01	48.57	49.98	7567317
2021-04-14	49.99	50.94	49.64	50.06	4310203
2021-04-15	50.33	50.44	49.80	50.39	3551287
2021-04-16	50.28	50.66	49.93	50.54	3821087
2021-04-19	50.61	50.88	50.00	50.80	2701162
2021-04-20	51.31	51.31	50.74	51.13	2791614
2021-04-21	51.32	52.12	51.23	52.06	2445604
2021-04-22	52.00	52.40	51.69	51.75	3381690
2021-04-23	51.78	52.50	51.54	52.18	2232262
2021-04-26	52.17	52.37	51.70	51.92	2212824
2021-04-27	51.67	51.98	51.48	51.91	2501209
2021-04-28	51.78	51.92	51.37	51.69	1934485
2021-04-29	51.98	53.08	51.77	52.87	2745356
2021-04-30	52.75	53.36	52.19	52.28	5197003
2021-05-03	52.50	53.15	52.21	53.00	3053792
2021-05-04	52.94	53.58	52.63	53.29	3252521
2021-05-05	53.52	54.22	52.95	54.18	3590195
2021-05-06	53.24	53.56	52.57	52.88	4300300
2021-05-07	53.25	53.49	52.67	53.25	3061027
2021-05-10	53.22	54.32	53.08	53.75	3082968
2021-05-11	53.50	53.70	52.75	52.89	4233437
2021-05-12	52.40	53.04	51.96	52.00	3069741
2021-05-13	52.33	53.53	52.11	53.24	2152689
2021-05-14	53.62	54.06	53.18	53.90	2205044
2021-05-17	54.02	54.02	53.21	53.67	1825236
2021-05-18	53.78	53.98	52.36	52.40	3459599
2021-05-19	52.11	52.31	51.29	51.93	2594007
2021-05-20	51.86	52.54	51.80	52.34	2120659
2021-05-21	52.62	53.00	52.15	52.37	2562954
2021-05-24	52.58	53.08	52.39	52.85	1624029
2021-05-25	53.00	53.13	52.55	52.69	1961495
2021-05-26	52.70	52.93	52.42	52.91	1856514
2021-05-27	53.28	53.54	52.70	52.75	2888944
2021-05-28	53.08	53.38	52.96	53.04	1956622
2021-06-01	53.34	53.62	52.41	52.54	2311669
2021-06-02	52.79	52.80	52.20	52.43	2129690
2021-06-03	52.23	52.73	51.90	52.60	2505592
2021-06-04	52.94	53.39	52.81	53.07	2658058
2021-06-07	53.07	53.12	52.35	52.78	2084359
2021-06-08	52.82	53.13	52.27	53.03	2765595
2021-06-09	53.37	53.37	52.59	52.61	1910782
2021-06-10	52.90	53.03	52.41	52.68	1807404
2021-06-11	52.94	53.07	52.34	52.50	2147660
2021-06-14	52.39	52.74	52.09	52.73	2240847
2021-06-15	50.95	51.99	50.90	51.56	6555052
2021-06-16	51.29	51.77	50.74	51.01	3533898
2021-06-17	51.15	51.26	49.52	50.30	3883237
2021-06-18	49.61	50.99	49.38	50.71	6033464
2021-06-21	51.03	51.90	50.81	51.46	3149347
2021-06-22	51.55	51.87	51.26	51.55	2442977
2021-06-23	51.53	52.22	51.09	51.59	3117649
2021-06-24	51.88	51.89	51.43	51.68	2558132
2021-06-25	51.80	51.97	51.50	51.77	4063385
2021-06-28	51.98	52.10	51.42	51.65	2113605
2021-06-29	51.89	52.06	51.49	51.77	2591429
2021-06-30	51.87	52.11	51.72	52.00	2749524
2021-07-01	52.26	52.41	51.89	52.06	3402702
2021-07-02	52.12	52.81	52.11	52.60	1762644
2021-07-06	52.55	52.61	51.53	52.46	3050360
2021-07-07	52.52	53.84	52.43	53.70	3149330
2021-07-08	53.25	53.62	52.73	53.00	3170006
2021-07-09	53.16	53.92	53.12	53.84	2856503
2021-07-12	54.76	54.76	53.69	54.02	6864996
2021-07-13	52.93	53.73	52.57	53.16	6322585
2021-07-14	53.25	53.38	52.37	53.23	3484400
2021-07-15	53.02	53.74	52.91	53.53	3614955
2021-07-16	53.60	53.92	53.25	53.59	3182465
2021-07-19	53.35	53.73	53.02	53.50	5893303
2021-07-20	53.71	54.34	53.35	54.15	3204181
2021-07-21	54.35	54.71	53.92	54.24	2370864
2021-07-22	54.29	54.39	53.85	53.91	1404351
2021-07-23	54.15	54.74	54.03	54.64	1878163
2021-07-26	54.36	54.49	53.96	54.35	1895469
2021-07-27	54.24	54.53	53.86	54.39	4759527
2021-07-28	54.32	54.33	53.65	54.02	2512155
2021-07-29	54.20	55.06	54.09	54.85	2416671
2021-07-30	54.93	55.04	54.55	54.77	3835556
2021-08-02	55.00	55.31	54.52	54.71	2690901
2021-08-03	54.92	56.11	54.92	55.93	2718861
2021-08-04	55.74	55.93	55.16	55.30	1855680
2021-08-05	55.59	55.86	55.24	55.45	1753971
2021-08-06	55.45	55.61	55.05	55.26	2121827
2021-08-09	55.21	55.23	54.86	54.96	1402315
2021-08-10	54.87	55.33	54.73	54.87	2618928
2021-08-11	55.16	55.68	55.01	55.67	1832221
2021-08-12	55.84	55.84	55.24	55.32	1783344
2021-08-13	55.40	55.48	55.06	55.27	1274111
2021-08-16	55.32	55.80	55.01	55.62	2133442
2021-08-17	55.44	55.61	54.48	54.87	2190650
2021-08-18	54.61	54.97	54.16	54.21	1937805
2021-08-19	53.94	55.28	53.85	55.06	2848760
2021-08-20	54.92	56.06	54.92	55.47	5641304
2021-08-23	55.47	56.17	55.39	55.55	2147859
2021-08-24	55.53	55.57	54.99	55.10	1893412
2021-08-25	55.27	55.65	55.08	55.51	2258459
2021-08-26	55.47	55.71	54.79	55.57	2156157
2021-08-27	55.78	56.18	55.56	55.67	1661287
2021-08-30	55.66	56.39	55.59	56.13	1342335
2021-08-31	56.20	56.29	55.69	55.85	2023285
2021-09-01	55.87	55.89	55.08	55.46	2383442
2021-09-02	55.73	56.27	55.71	56.21	3477033
2021-09-03	56.08	56.23	55.63	55.89	1671184
2021-09-07	55.80	55.86	53.93	54.01	4410628
2021-09-08	53.51	54.16	53.39	53.88	2523423
2021-09-09	54.08	54.09	53.14	53.41	2325332
2021-09-10	53.56	53.94	53.52	53.58	2961641
2021-09-13	54.00	54.09	52.98	53.38	2265977
2021-09-14	53.68	53.82	52.78	53.04	2782909
2021-09-15	53.07	54.17	52.91	53.76	2744863
2021-09-16	53.66	53.91	53.47	53.51	2048789
2021-09-17	53.03	53.10	52.76	52.96	5437321
2021-09-20	52.24	53.06	52.14	52.90	3536543
2021-09-21	53.13	53.22	52.26	52.67	2732743
2021-09-22	53.13	53.49	52.87	53.23	2359972
2021-09-23	53.26	54.14	53.10	53.87	1980281
2021-09-24	53.66	54.27	53.55	54.10	1825270
2021-09-27	53.92	54.17	53.37	53.98	2227486
2021-09-28	53.88	53.97	52.57	52.67	2619950
2021-09-29	52.82	53.14	52.58	52.82	1631934
2021-09-30	53.11	53.25	51.58	51.61	2909397
2021-10-01	51.80	52.26	50.98	51.68	2890503
2021-10-04	51.54	51.91	51.13	51.30	2903707
2021-10-05	51.30	51.94	50.99	51.70	2560218
2021-10-06	51.48	52.05	50.70	51.99	2473364
2021-10-07	52.41	53.42	52.27	52.72	3490908
2021-10-08	51.50	53.02	51.42	52.72	5158080
2021-10-11	52.60	53.31	52.18	52.23	3727547
2021-10-12	53.17	54.55	52.39	53.83	5976319
2021-10-13	54.21	54.41	53.49	53.65	4232549
2021-10-14	54.31	55.70	53.72	55.62	4187323
2021-10-15	55.92	56.14	55.56	55.74	2849463
2021-10-18	55.47	55.76	55.20	55.66	2382945
2021-10-19	56.05	56.57	55.85	56.26	2721992
2021-10-20	56.27	56.59	55.82	56.01	2335986
2021-10-21	56.00	56.14	55.62	56.10	1385744
2021-10-22	56.29	56.60	56.02	56.05	1838805
2021-10-25	56.00	56.63	55.67	56.15	2167639
2021-10-26	56.33	56.46	55.88	56.03	1777285
2021-10-27	56.12	56.25	55.42	55.57	2073037
2021-10-28	55.79	56.24	55.66	56.18	1846183
2021-10-29	56.22	57.24	56.10	57.08	3232710
2021-11-01	57.19	57.33	56.59	56.78	2078885
2021-11-02	57.02	57.60	56.50	57.42	2421755
2021-11-03	57.50	57.77	56.88	57.27	3026024
2021-11-04	57.38	58.69	57.22	58.53	3196144
2021-11-05	58.89	59.56	58.11	58.23	2348508
2021-11-08	58.72	58.84	57.92	58.23	1749116
2021-11-09	58.38	58.88	58.24	58.82	1960931
2021-11-10	58.81	59.29	58.57	58.86	2306797
2021-11-11	58.62	59.53	58.40	59.30	2628923
2021-11-12	59.58	60.52	59.49	60.24	3105449
2021-11-15	60.31	60.68	60.12	60.64	2526307
2021-11-16	60.82	61.76	60.82	61.35	3133113
2021-11-17	61.28	61.51	61.01	61.23	2466476
2021-11-18	61.29	61.59	60.98	61.10	2046227
2021-11-19	61.23	61.67	60.87	61.03	5160887
2021-11-22	61.35	61.75	61.00	61.04	3029227
2021-11-23	61.06	61.21	60.48	60.93	2255962
2021-11-24	60.71	61.01	60.31	60.89	2704214
2021-11-26	60.27	60.70	59.83	60.11	1860067
2021-11-29	60.61	61.20	60.16	60.94	2302353
2021-11-30	60.73	60.90	59.11	59.17	4850962
2021-12-01	59.82	60.64	58.42	58.47	3072779
2021-12-02	58.84	59.93	58.51	59.66	2560148
2021-12-03	60.03	60.41	59.42	60.13	3011921
2021-12-06	60.79	62.14	60.53	62.00	4964021
2021-12-07	62.66	63.69	62.56	63.21	2977701
2021-12-08	63.21	63.42	62.21	62.87	3235531
2021-12-09	62.72	63.46	62.51	62.81	3871165
2021-12-10	63.15	64.18	62.92	64.10	2219496
2021-12-13	64.04	64.46	63.57	64.09	5278957
2021-12-14	63.75	63.85	62.28	63.03	2776942
2021-12-15	63.25	63.82	62.82	63.65	2947255
2021-12-16	63.89	64.00	63.16	63.46	2336547
2021-12-17	63.37	63.62	61.71	62.05	5796044
2021-12-20	61.41	61.63	60.46	61.32	2754215
2021-12-21	61.67	61.79	61.01	61.59	2430400
2021-12-22	61.57	62.12	61.46	62.04	2464140
2021-12-23	62.16	62.89	62.16	62.59	1845503
2021-12-27	62.81	63.63	62.69	63.58	1604015
2021-12-28	63.56	63.99	63.50	63.88	1545726
2021-12-29	63.84	64.59	63.81	64.42	1389164
2021-12-30	64.75	64.75	63.72	63.81	1581698
2021-12-31	63.67	64.31	63.50	64.06	1538778
2022-01-03	63.87	64.10	61.53	61.98	4152390
2022-01-04	61.89	62.94	61.84	62.33	3036695
2022-01-05	62.37	63.02	61.42	61.54	2743930
2022-01-06	61.54	62.37	61.44	61.89	2460973
2022-01-07	61.61	61.67	60.60	60.63	2815128
2022-01-10	60.03	60.30	59.60	60.17	3311932
2022-01-11	60.09	60.31	58.97	60.29	2871714
2022-01-12	60.55	61.22	60.16	60.38	2472759
2022-01-13	60.55	61.59	60.55	60.75	3511185
2022-01-14	61.10	61.10	59.01	59.20	3379247
2022-01-18	58.43	58.78	57.77	58.39	4485448
2022-01-19	60.65	61.15	57.85	58.02	5979382
2022-01-20	58.70	58.70	56.07	56.17	3943702
2022-01-21	56.29	57.27	56.08	56.52	4851218
2022-01-24	56.36	57.51	55.83	57.47	5384568
2022-01-25	56.60	56.73	55.02	55.68	4109982
2022-01-26	55.90	56.68	54.65	55.32	3435360
2022-01-27	55.72	56.16	54.44	54.83	2800032
2022-01-28	54.80	55.86	54.04	55.83	2424625
2022-01-31	55.67	56.89	55.36	56.68	4393238
2022-02-01	56.57	56.80	55.60	56.51	2872823
2022-02-02	56.51	57.36	56.28	57.26	2820296
2022-02-03	57.07	57.65	56.16	56.38	3121715
2022-02-04	55.93	56.28	54.86	54.99	4210841
2022-02-07	54.56	55.07	53.23	53.44	3264256
2022-02-08	53.44	53.89	53.08	53.62	2015136
2022-02-09	54.22	54.76	54.11	54.51	3145468
2022-02-10	53.59	53.91	52.58	52.86	3233615
2022-02-11	53.15	53.24	51.52	51.95	4375084
2022-02-14	52.18	52.18	51.44	51.92	4276681
2022-02-15	52.25	52.76	51.95	52.17	2675299
2022-02-16	52.11	52.55	51.47	52.34	3007732
2022-02-17	52.19	52.27	51.22	51.28	3152742
2022-02-18	51.24	51.64	50.95	51.20	3379801
2022-02-22	51.40	51.59	50.40	51.05	4298334
2022-02-23	51.15	51.26	49.55	49.62	3895938
2022-02-24	49.06	50.53	48.84	50.46	3987672
2022-02-25	50.43	51.33	50.20	51.28	3159560
2022-02-28	51.00	51.60	50.76	51.46	4384796
2022-03-01	51.47	52.05	51.12	51.56	5241882
2022-03-02	51.89	52.91	51.73	52.57	4545004
2022-03-03	53.05	53.38	52.81	53.15	3583340
2022-03-04	52.99	54.21	52.75	53.97	4498369
2022-03-07	54.02	55.83	53.67	54.10	5414673
2022-03-08	54.23	55.52	54.12	54.16	4071452
2022-03-09	55.05	55.08	53.75	54.76	3616368
2022-03-10	53.98	54.54	53.60	54.47	2401261
2022-03-11	54.85	55.30	53.91	53.97	2446355
2022-03-14	54.68	55.08	54.10	54.49	3501582
2022-03-15	54.74	55.91	54.67	55.79	3127117
2022-03-16	55.86	56.68	54.75	55.97	3986707
2022-03-17	56.05	57.15	55.73	57.14	3404774
2022-03-18	57.06	58.04	56.36	57.87	6963605
2022-03-21	57.87	58.29	57.15	57.76	3375089
2022-03-22	58.00	58.00	57.22	57.75	2862102
2022-03-23	57.62	57.72	56.79	57.07	3257964
2022-03-24	57.35	57.63	57.04	57.35	2193497
2022-03-25	57.63	57.73	57.05	57.58	1843508
2022-03-28	57.43	58.47	57.33	58.46	1746008
2022-03-29	58.51	59.09	58.26	58.98	2517503
2022-03-30	59.00	59.80	58.94	59.71	2835704
2022-03-31	59.80	60.74	59.40	59.40	4236908
2022-04-01	59.40	59.71	58.74	59.67	2474505
2022-04-04	59.67	60.35	59.67	60.15	2964235
2022-04-05	60.15	60.72	58.92	59.32	3004703
2022-04-06	59.24	59.83	58.85	59.73	3341405
2022-04-07	59.55	59.72	58.37	58.71	3153245
2022-04-08	58.69	58.79	57.17	57.69	4641510
2022-04-11	57.64	58.47	57.61	57.97	3384420
2022-04-12	58.09	59.00	57.58	57.69	3678730
2022-04-13	56.71	59.75	56.27	58.98	5057282
2022-04-14	59.00	59.06	55.81	56.01	6110308
2022-04-18	55.89	56.10	54.65	54.95	3723615
2022-04-19	55.05	56.82	54.94	56.70	4744495
2022-04-20	57.04	57.79	56.69	57.02	3631424
2022-04-21	57.42	58.07	57.29	57.71	4357282
2022-04-22	57.49	57.94	56.72	56.95	3227702
2022-04-25	56.96	57.35	55.75	56.95	2855440
2022-04-26	56.30	56.72	55.92	55.95	2913868
2022-04-27	56.05	56.78	55.69	55.74	2616068
2022-04-28	56.08	57.70	55.59	57.44	3124949
2022-04-29	56.98	57.51	55.15	55.31	3813227
2022-05-02	55.57	55.96	53.97	55.00	3360124
2022-05-03	55.21	55.72	54.50	54.81	3446434
2022-05-04	54.76	57.35	54.48	57.25	4556834
2022-05-05	56.70	56.86	53.69	54.18	4575697
2022-05-06	53.91	53.99	52.59	53.16	3870035
2022-05-09	52.67	53.87	52.33	53.10	4329308
2022-05-10	54.29	54.29	51.65	51.90	4086873
2022-05-11	51.62	52.10	50.45	50.58	4484415
2022-05-12	50.45	52.23	50.35	52.23	4053513
2022-05-13	52.44	53.10	52.23	52.69	2907687
2022-05-16	52.54	52.95	51.82	52.71	3437560
2022-05-17	53.41	53.54	52.74	53.25	2466159
2022-05-18	52.69	52.78	51.01	51.30	3400894
2022-05-19	51.18	52.06	50.39	51.34	3492584
2022-05-20	51.71	51.88	50.53	51.45	3187279
2022-05-23	52.03	52.30	51.42	51.93	3062752
2022-05-24	51.53	52.12	51.05	51.99	1974258
2022-05-25	51.82	52.05	50.92	51.68	2366553
2022-05-26	51.85	52.88	51.85	52.52	2401772
2022-05-27	53.04	54.13	52.93	54.12	2516522
2022-05-31	53.62	53.84	52.80	53.56	4496919
2022-06-01	53.94	54.31	53.12	53.91	2812746
2022-06-02	54.33	55.20	53.66	55.14	2210408
2022-06-03	54.75	54.84	54.17	54.44	2514272
2022-06-06	54.60	55.08	54.31	54.73	2610915
2022-06-07	54.43	55.15	53.71	54.96	2081585
2022-06-08	54.74	54.81	53.76	53.81	1779214
2022-06-09	53.53	54.19	52.81	52.84	2057307
2022-06-10	51.99	52.52	51.44	51.98	2373095
2022-06-13	51.02	51.11	49.91	50.08	3109576
2022-06-14	50.24	50.43	48.58	49.13	2636768
2022-06-15	49.63	50.16	48.53	49.61	3765796
2022-06-16	48.81	49.33	48.34	48.73	4980869
2022-06-17	48.54	49.19	48.10	48.48	5732715
2022-06-21	49.03	49.96	48.81	49.74	3594348
2022-06-22	49.17	50.34	49.15	49.84	3181024
2022-06-23	50.20	50.61	49.77	50.44	3345657
2022-06-24	50.90	51.91	50.59	51.90	4616938
2022-06-27	51.67	51.97	51.17	51.37	2732157
2022-06-28	51.41	51.65	49.06	49.17	4099500
2022-06-29	49.44	49.88	48.89	49.71	3181705
2022-06-30	49.37	50.48	48.94	49.92	2725449
2022-07-01	49.75	50.24	48.99	49.74	2918599
2022-07-05	49.31	49.67	48.46	49.67	2671194
2022-07-06	49.87	50.95	49.84	50.42	2669688
2022-07-07	50.45	50.95	50.34	50.79	2590116
2022-07-08	50.73	50.83	49.92	50.64	2035259
2022-07-11	50.33	51.03	50.33	50.50	2809368
2022-07-12	50.70	51.18	49.88	49.99	4703171
2022-07-13	47.60	48.24	46.29	46.77	8587392
2022-07-14	45.74	47.68	45.68	47.34	5619746
2022-07-15	47.77	48.31	47.49	48.04	4462203
2022-07-18	48.13	48.73	47.71	47.89	4325366
2022-07-19	48.43	48.54	48.00	48.50	3755395
2022-07-20	48.58	48.62	48.12	48.49	2910876
2022-07-21	48.58	48.78	48.13	48.76	3152093
2022-07-22	48.94	49.29	48.16	48.46	2592743
2022-07-25	48.61	48.61	47.83	48.30	3176783
2022-07-26	47.83	47.96	47.43	47.71	3271656
2022-07-27	47.99	48.45	47.05	48.28	3409645
2022-07-28	48.48	50.14	48.45	49.90	3453426
2022-07-29	50.09	51.63	49.93	51.36	4218032
2022-08-01	50.87	51.65	50.62	51.54	2948693
2022-08-02	51.29	51.96	50.83	51.08	3209159
2022-08-03	51.06	51.94	50.68	51.82	3028848
2022-08-04	52.26	52.59	52.07	52.29	2525241
2022-08-05	51.94	53.00	51.74	52.95	2049176
2022-08-08	53.34	53.91	53.18	53.67	2096182
2022-08-09	53.59	53.90	53.11	53.30	2184639
2022-08-10	54.32	55.01	54.07	54.43	2629420
2022-08-11	54.48	55.12	54.30	54.56	2852956
2022-08-12	54.63	55.81	54.59	55.78	1985112
2022-08-15	55.78	56.24	55.50	56.11	2341710
2022-08-16	55.78	56.65	55.70	56.05	2594272
2022-08-17	55.73	55.96	55.36	55.70	1913600
2022-08-18	55.90	56.05	55.53	55.80	1983091
2022-08-19	55.46	55.51	54.81	55.21	5420082
2022-08-22	55.04	55.07	53.55	53.66	2436216
2022-08-23	53.53	53.81	52.75	52.79	2287493
2022-08-24	53.05	53.28	52.60	53.01	1959924
2022-08-25	53.41	53.41	52.77	53.32	2188731
2022-08-26	53.31	53.49	50.86	50.96	3072054
2022-08-29	51.05	51.43	50.45	51.01	1868806
2022-08-30	51.12	51.18	50.04	50.52	2572829
2022-08-31	50.84	51.20	50.18	50.33	3503010
2022-09-01	50.10	51.05	50.01	50.95	3529052
2022-09-02	51.33	51.79	50.05	50.47	2240976
2022-09-06	50.55	50.74	49.88	50.30	3210669
2022-09-07	50.51	51.29	50.23	51.10	2842511
2022-09-08	50.61	51.09	49.99	50.68	2929148
2022-09-09	50.97	51.36	50.84	51.20	2231056
2022-09-12	51.35	51.48	50.44	50.77	3194059
2022-09-13	49.86	50.00	47.86	48.02	4382097
2022-09-14	48.05	48.26	47.45	47.92	3574843
2022-09-15	47.92	48.15	47.01	47.23	2983790
2022-09-16	46.74	47.47	46.44	47.36	6262609
2022-09-19	47.44	48.57	47.11	48.43	3675058
2022-09-20	48.04	48.12	46.79	47.77	3835185
2022-09-21	48.31	49.33	47.39	47.39	3735031
2022-09-22	47.28	47.90	47.04	47.59	4550292
2022-09-23	47.44	48.32	47.16	47.72	4379273
2022-09-26	47.57	47.93	47.11	47.30	4568882
2022-09-27	47.51	47.71	46.44	46.92	3412643
2022-09-28	47.36	48.02	46.86	47.59	3910876
2022-09-29	47.34	47.35	46.21	46.57	3403121
2022-09-30	46.42	46.69	45.82	46.04	3773996
2022-10-03	46.65	47.74	46.61	47.39	3391891
2022-10-04	48.05	48.51	47.85	48.39	3659308
2022-10-05	48.03	48.60	47.75	48.13	3502972
2022-10-06	48.09	48.30	47.24	47.38	3034355
2022-10-07	46.77	46.77	45.61	45.85	3911268
2022-10-10	46.29	46.76	45.95	46.17	4136305
2022-10-11	46.19	46.92	45.89	46.38	3753745
2022-10-12	46.53	46.97	45.62	45.67	4387230
2022-10-13	44.06	47.66	43.73	46.79	7449014
2022-10-14	46.79	46.95	43.74	43.87	5838231
2022-10-17	44.73	46.20	44.67	46.10	5470346
2022-10-18	46.97	47.79	46.83	47.48	4831428
2022-10-19	47.21	47.32	45.52	46.08	2763469
2022-10-20	46.23	46.26	44.90	45.35	3220270
2022-10-21	45.32	46.17	45.10	46.09	4980953
2022-10-24	46.52	47.04	46.24	46.79	3642250
2022-10-25	46.76	47.22	46.51	47.20	4036729
2022-10-26	47.16	47.33	46.36	46.67	3220981
2022-10-27	46.84	47.64	46.59	47.05	3326084
2022-10-28	47.13	48.83	47.13	48.69	3297951
2022-10-31	48.42	48.91	48.15	48.33	3206956
2022-11-01	48.77	49.15	48.45	48.83	4216379
2022-11-02	48.84	50.11	47.98	48.01	4581155
2022-11-03	47.48	49.04	47.21	48.22	4416891
2022-11-04	48.80	49.64	48.46	49.49	3437602
2022-11-07	49.79	49.90	48.76	49.57	2321874
2022-11-08	49.80	50.40	49.13	49.78	2440129
2022-11-09	49.40	49.98	48.80	48.88	2625935
2022-11-10	50.80	51.98	50.46	51.87	4897744
2022-11-11	51.82	51.98	51.16	51.80	2943237
2022-11-14	51.81	52.62	51.59	51.68	3287300
2022-11-15	52.37	52.48	51.15	51.63	3057060
2022-11-16	51.63	52.29	51.52	51.76	2738282
2022-11-17	51.10	51.63	50.12	51.59	3327544
2022-11-18	52.13	52.32	51.04	51.66	3425764
2022-11-21	51.68	52.23	51.40	52.05	2750195
2022-11-22	52.40	52.93	51.88	52.39	2365766
2022-11-23	52.37	52.87	52.21	52.41	1739865
2022-11-25	52.23	52.51	52.21	52.33	900281
2022-11-28	52.26	52.36	50.99	51.19	2224337
2022-11-29	50.94	51.09	49.82	50.27	2784833
2022-11-30	50.15	51.54	49.42	51.51	5584085
2022-12-01	51.68	51.95	51.04	51.56	3776010
2022-12-02	50.92	51.62	50.38	51.43	4089401
2022-12-05	51.05	51.09	50.13	50.89	3238851
2022-12-06	50.98	51.22	49.71	50.14	3899145
2022-12-07	49.98	50.87	49.87	50.25	2377140
2022-12-08	50.47	51.30	50.34	51.17	2741780
2022-12-09	51.13	51.50	50.85	50.96	2782814
2022-12-12	51.26	51.67	51.01	51.67	2554827
2022-12-13	53.28	53.49	49.55	50.14	6782417
2022-12-14	50.32	50.53	49.16	49.58	4635808
2022-12-15	49.23	49.35	47.48	47.97	5085926
2022-12-16	47.41	48.01	47.22	47.87	7069486
2022-12-19	48.05	48.48	47.32	47.75	3135387
2022-12-20	47.65	47.94	47.41	47.65	2709495
2022-12-21	47.75	48.04	47.48	47.94	2127054
2022-12-22	47.60	47.72	46.68	47.69	3243128
2022-12-23	47.65	48.04	47.43	47.76	1552959
2022-12-27	47.79	47.93	47.36	47.49	1980948
2022-12-28	47.70	47.83	46.83	46.84	2380901
2022-12-29	47.25	47.81	47.08	47.56	2582261
2022-12-30	47.30	47.47	46.85	47.32	2151331
2023-01-03	47.62	47.69	46.86	47.40	3379117
2023-01-04	47.99	48.41	47.51	47.97	2527986
2023-01-05	47.70	47.75	45.76	46.30	4169180
2023-01-06	46.77	47.76	46.55	47.61	3596820
2023-01-09	47.71	48.92	47.55	47.95	3697537
2023-01-10	47.77	48.53	47.67	48.50	1919456
2023-01-11	48.81	49.30	48.59	49.10	3696356
2023-01-12	49.10	49.42	48.25	49.02	3717816
2023-01-13	48.64	48.88	48.14	48.82	2342841
2023-01-17	48.87	49.09	48.07	48.22	4041430
2023-01-18	48.22	48.81	47.50	47.54	5291950
2023-01-19	47.45	48.58	45.70	46.80	8395150
2023-01-20	47.06	49.14	46.59	49.00	6136350
2023-01-23	49.10	49.44	48.71	48.99	3387047
2023-01-24	48.98	49.66	48.37	49.58	4438417
2023-01-25	49.45	49.51	48.53	49.47	2474371
2023-01-26	49.81	50.06	49.16	49.61	2759635
2023-01-27	49.53	50.54	49.46	50.25	2519726
2023-01-30	49.85	50.36	49.33	49.43	2788626
2023-01-31	49.45	50.59	49.42	50.55	4771551
2023-02-01	50.06	52.26	50.04	51.90	3574752
2023-02-02	52.33	55.34	52.19	55.29	7141555
2023-02-03	54.56	54.84	53.78	54.20	4035140
2023-02-06	53.81	54.04	52.92	53.22	2972577
2023-02-07	52.90	53.62	52.28	53.48	3218014
2023-02-08	53.44	53.58	52.48	52.67	2591447
2023-02-09	53.04	53.27	51.95	52.16	2433915
2023-02-10	51.80	52.29	51.46	52.11	1824683
2023-02-13	52.34	53.23	52.15	53.03	2106037
2023-02-14	52.77	53.21	52.09	52.74	2956294
2023-02-15	52.49	53.11	52.17	53.08	2344621
2023-02-16	52.45	53.44	52.19	53.02	2611615
2023-02-17	52.79	53.66	52.64	53.44	3034508
2023-02-21	53.00	53.00	51.34	51.46	2673063
2023-02-22	51.64	51.81	51.18	51.60	2775984
2023-02-23	51.76	51.98	50.70	51.40	2443213
2023-02-24	50.67	51.34	50.37	51.24	2300336
2023-02-27	51.59	51.98	51.41	51.57	1956960
2023-02-28	51.54	52.13	51.42	51.56	4318368
2023-03-01	51.39	51.75	51.13	51.55	2873902
2023-03-02	51.44	52.93	51.22	52.90	3211168
2023-03-03	53.19	53.80	52.93	53.68	3487332
2023-03-06	53.88	54.27	53.29	53.36	3397519
2023-03-07	53.34	53.48	52.41	52.61	2742115
2023-03-08	52.70	53.00	52.42	52.95	1835837
2023-03-09	53.24	53.29	51.92	52.10	2043718
2023-03-10	52.12	53.14	51.30	51.52	4109845
2023-03-13	51.14	52.43	51.06	51.70	3401026
2023-03-14	52.35	52.98	51.81	52.35	3291260
2023-03-15	51.73	51.91	50.79	51.56	4025770
2023-03-16	51.22	52.66	51.05	52.38	3342804
2023-03-17	52.22	52.42	51.56	52.14	9203221
2023-03-20	52.25	53.21	52.18	53.15	3610817
2023-03-21	53.58	53.75	52.58	53.14	3204552
2023-03-22	52.87	53.19	51.81	51.83	2907564
2023-03-23	51.87	52.45	51.26	51.74	2811418
2023-03-24	51.66	52.43	51.15	52.30	2626576
2023-03-27	52.55	52.79	51.98	52.35	2417946
2023-03-28	52.23	52.84	52.17	52.63	1710775
2023-03-29	53.01	53.17	52.67	52.97	1925479
2023-03-30	53.40	53.58	52.67	52.82	2018191
2023-03-31	53.07	53.98	52.90	53.94	2599561
2023-04-03	53.74	54.28	53.47	53.83	2267239
2023-04-04	54.42	54.51	52.72	53.01	3271815
2023-04-05	52.71	52.85	51.22	51.51	4233022
2023-04-06	51.22	51.85	50.70	51.48	3076483
2023-04-10	51.20	52.35	51.16	52.17	2994835
2023-04-11	52.47	53.03	52.35	52.66	2898098
2023-04-12	53.25	53.55	52.48	52.56	4794595
2023-04-13	50.88	52.45	50.30	52.34	7760138
2023-04-14	52.48	53.90	52.38	53.27	5400070
2023-04-17	53.61	54.10	52.94	53.54	2756724
2023-04-18	53.91	54.02	53.16	53.85	3327157
2023-04-19	53.90	54.02	53.37	54.01	2511320
2023-04-20	53.76	54.69	53.72	54.60	3793178
2023-04-21	54.60	54.92	54.42	54.81	3458895
2023-04-24	54.95	55.13	54.44	54.92	3328411
2023-04-25	54.60	54.75	53.41	53.51	3442197
2023-04-26	52.78	53.19	52.29	52.45	3163479
2023-04-27	52.72	54.02	52.66	53.94	3544960
2023-04-28	54.05	54.32	53.47	53.84	4344620
2023-05-01	54.15	54.82	54.09	54.58	2688078
2023-05-02	54.50	54.60	53.72	54.35	3847071
2023-05-03	54.67	55.24	54.00	54.08	2966420
2023-05-04	53.97	54.18	52.85	54.02	2971729
2023-05-05	54.32	54.72	54.12	54.66	2161388
2023-05-08	54.50	54.59	53.85	54.34	1953686
2023-05-09	54.31	54.68	53.97	54.46	1804910
2023-05-10	54.89	55.08	53.93	54.59	2183934
2023-05-11	54.35	54.92	54.07	54.87	2058745
2023-05-12	55.00	55.32	54.26	54.75	1521841
2023-05-15	54.66	54.66	53.84	54.22	2504705
2023-05-16	53.95	54.10	53.52	53.64	1873105
2023-05-17	53.78	54.35	53.65	54.22	2254468
2023-05-18	54.30	55.28	54.12	55.24	2661953
2023-05-19	55.44	55.62	54.68	55.00	1846693
2023-05-22	55.12	55.59	54.67	55.39	2398452
2023-05-23	55.24	55.24	54.26	54.32	2061132
2023-05-24	54.39	54.47	53.64	53.85	1724438
2023-05-25	53.80	54.46	53.56	54.33	2233079
2023-05-26	54.54	55.29	54.41	55.16	2218741
2023-05-30	55.37	55.41	54.78	54.90	1916856
2023-05-31	54.90	54.90	53.50	53.85	5294339
2023-06-01	54.19	54.36	53.05	53.90	3241139
2023-06-02	54.24	55.53	54.05	55.37	3814720
2023-06-05	55.55	55.81	55.06	55.29	3263379
2023-06-06	53.92	54.47	53.15	53.96	5212289
2023-06-07	53.80	54.21	52.86	53.94	5217620
2023-06-08	53.94	54.54	53.65	54.47	3479208
2023-06-09	54.57	54.96	54.12	54.77	3520841
2023-06-12	54.88	55.28	54.48	55.16	3198609
2023-06-13	55.55	56.27	55.34	56.13	3152895
2023-06-14	56.11	56.14	55.08	55.44	2689144
2023-06-15	55.47	56.52	55.19	56.24	3294786
2023-06-16	56.30	57.14	56.09	56.58	6525040
2023-06-20	56.47	56.88	56.29	56.75	2578102
2023-06-21	56.70	57.77	56.37	57.64	3944116
2023-06-22	57.80	57.82	56.80	56.96	2843576
2023-06-23	56.54	57.10	56.46	56.89	4167008
2023-06-26	56.89	57.75	56.82	57.57	2098733
2023-06-27	57.75	58.58	57.60	58.46	2216353
2023-06-28	58.45	58.64	57.80	58.06	3211424
2023-06-29	57.91	58.57	57.57	58.54	1990431
2023-06-30	58.97	59.30	58.87	58.99	2570998
2023-07-03	58.76	58.76	58.21	58.41	1666497
2023-07-05	57.95	58.46	57.72	58.25	2868194
2023-07-06	57.76	57.84	57.16	57.77	2923911
2023-07-07	57.85	58.48	57.64	57.87	3371264
2023-07-10	57.85	59.02	57.85	58.85	3200930
2023-07-11	58.90	59.33	58.59	58.96	3195013
2023-07-12	59.35	59.43	58.35	58.73	5781430
2023-07-13	57.00	58.53	56.50	56.70	7840976
2023-07-14	56.43	57.52	56.30	57.48	4440060
2023-07-17	57.60	57.89	57.13	57.28	3317634
2023-07-18	57.20	57.57	56.52	56.79	3471083
2023-07-19	56.72	57.51	56.55	57.29	3941765
2023-07-20	57.32	58.10	56.82	57.86	3876177
2023-07-21	57.97	58.48	57.92	58.14	9536864
2023-07-24	58.10	58.48	57.78	58.42	2733768
2023-07-25	58.47	58.94	58.22	58.61	2738787
2023-07-26	58.11	58.70	57.91	58.53	3123455
2023-07-27	58.50	58.53	57.28	57.69	3864584
2023-07-28	58.09	58.51	58.06	58.43	2551724
2023-07-31	58.43	58.64	58.09	58.61	4109647
2023-08-01	58.52	58.83	58.14	58.34	2510605
2023-08-02	58.05	58.36	57.73	57.87	2410924
2023-08-03	57.20	57.51	56.67	56.91	3026814
2023-08-04	57.37	57.37	55.96	56.08	3416123
2023-08-07	56.56	57.31	56.56	57.23	2699415
2023-08-08	56.77	56.79	55.99	56.70	2238181
2023-08-09	56.91	57.34	56.52	57.08	2532123
2023-08-10	57.27	57.58	56.64	56.78	1732109
2023-08-11	56.82	57.54	56.78	57.44	2215444
2023-08-14	57.41	57.81	57.18	57.75	2083017
2023-08-15	57.75	57.75	57.40	57.55	1891279
2023-08-16	57.60	58.11	57.00	57.04	1631055
2023-08-17	57.25	57.61	57.06	57.26	3684011
2023-08-18	56.97	57.61	56.77	57.49	2245224
2023-08-21	57.27	57.67	56.65	57.19	2220307
2023-08-22	57.15	57.47	56.70	56.85	1744794
2023-08-23	57.09	57.44	56.96	57.30	1913103
2023-08-24	57.44	57.69	56.43	56.45	2162458
2023-08-25	56.71	57.45	56.71	57.16	2176262
2023-08-28	57.54	57.67	57.10	57.33	1162182
2023-08-29	57.11	57.66	56.57	57.54	2282083
2023-08-30	57.51	57.97	57.47	57.78	1732067
2023-08-31	57.93	58.09	57.53	57.58	3095040
2023-09-01	58.03	58.13	56.90	57.28	2304353
2023-09-05	57.28	57.30	55.98	56.08	3427208
2023-09-06	55.81	56.35	55.34	55.86	3254337
2023-09-07	55.22	55.55	54.60	55.34	4053433
2023-09-08	55.43	55.51	54.35	54.51	3002392
2023-09-11	54.60	54.60	54.60	54.60	576
2023-09-12	54.35	54.77	54.32	54.52	2059767
2023-09-13	54.55	54.79	54.25	54.70	2244537
2023-09-14	55.11	55.19	54.67	54.82	2545010
2023-09-15	55.14	55.25	54.81	55.22	4634989
2023-09-18	55.29	55.65	54.83	54.91	2776292
2023-09-19	54.81	54.96	54.23	54.80	2418937
2023-09-20	55.15	55.27	54.25	54.28	1950219
2023-09-21	54.18	54.55	53.83	54.10	2789827
2023-09-22	53.99	54.53	53.95	54.21	2082805
2023-09-25	54.14	54.82	54.14	54.79	2064737
2023-09-26	54.65	54.81	54.24	54.46	2873984
2023-09-27	54.71	55.33	54.60	55.06	3061004
2023-09-28	55.17	55.95	55.07	55.65	2965023
2023-09-29	55.75	55.80	54.52	54.64	3125055
2023-10-02	54.70	55.05	54.39	54.86	2671782
2023-10-03	54.75	55.23	53.94	54.19	2927300
2023-10-04	54.36	55.08	53.97	55.02	2879613
2023-10-05	55.20	55.35	54.70	54.90	2512575
2023-10-06	54.79	56.47	54.76	56.12	3725175
2023-10-09	56.00	56.78	56.00	56.47	2933719
2023-10-10	56.57	56.58	55.71	55.85	3925260
2023-10-11	55.74	56.16	55.42	56.01	5526005
2023-10-12	58.70	60.69	58.00	60.22	14540027
2023-10-13	60.71	60.93	59.53	60.12	6601221
2023-10-16	60.37	60.67	59.39	59.88	4869702
2023-10-17	59.83	60.08	59.35	60.06	3629056
2023-10-18	60.00	60.15	58.75	58.79	4022046
2023-10-19	59.26	59.43	58.26	58.53	3802458
2023-10-20	58.60	58.84	57.47	57.61	3880912
2023-10-23	57.72	58.02	57.33	57.38	2600029
2023-10-24	57.80	58.24	57.13	57.58	2957091
2023-10-25	57.10	57.22	56.41	57.08	3646554
2023-10-26	57.14	57.99	57.01	57.24	3613788
2023-10-27	57.06	58.15	57.06	57.61	4013376
2023-10-30	57.93	58.50	57.56	58.23	3645105
2023-10-31	58.18	58.93	58.15	58.34	4922394
2023-11-01	58.48	59.14	58.04	58.91	3873444
2023-11-02	59.10	60.34	59.10	59.86	3768725
2023-11-03	60.28	60.46	59.68	59.80	4102501
2023-11-06	59.32	59.32	58.23	58.72	3990409
2023-11-07	58.56	59.22	58.28	59.02	2926114
2023-11-08	59.28	59.60	59.00	59.26	2947614
2023-11-09	59.60	59.76	59.04	59.13	2586232
2023-11-10	59.52	60.05	59.35	60.01	3124287
2023-11-13	59.91	60.19	59.54	59.64	1990104
2023-11-14	60.24	61.10	60.07	61.00	3413946
2023-11-15	61.10	61.25	60.03	60.11	3207155
2023-11-16	60.39	60.86	60.22	60.66	3158999
2023-11-17	60.88	60.95	60.54	60.75	2414446
2023-11-20	60.70	61.08	60.31	60.92	2662487
2023-11-21	60.98	61.02	60.65	60.70	2134693
2023-11-22	60.88	61.02	60.56	60.87	2024825
2023-11-24	60.95	61.17	60.83	60.96	895581
2023-11-27	60.67	61.05	60.60	60.95	2537134
2023-11-28	60.83	60.97	59.83	59.90	2957491
2023-11-29	60.13	60.40	59.47	59.64	2654776
2023-11-30	59.99	60.17	59.49	59.97	4164380
2023-12-01	59.78	60.83	59.78	60.82	2774375
2023-12-04	60.44	61.04	60.32	60.97	2763225
2023-12-05	60.50	60.91	60.16	60.75	3006340
2023-12-06	61.05	62.20	61.05	62.13	5305568
2023-12-07	62.41	62.60	61.90	62.36	3530245
2023-12-08	62.31	62.47	62.00	62.29	3136730
2023-12-11	62.40	63.39	62.37	63.35	4071692
2023-12-12	63.52	63.93	63.37	63.88	3857619
2023-12-13	63.92	64.20	63.05	64.04	3507583
2023-12-14	63.63	64.29	63.02	64.23	4767902
2023-12-15	64.19	64.27	63.61	64.16	8254983
2023-12-18	64.53	64.73	64.10	64.63	3152650
2023-12-19	64.69	65.03	64.47	64.69	2407203
2023-12-20	64.76	65.34	64.53	64.64	3250844
2023-12-21	65.05	65.42	64.84	65.09	2464379
2023-12-22	65.35	65.58	65.19	65.34	2044581
2023-12-26	65.57	65.66	65.30	65.45	1709928
2023-12-27	65.64	65.66	65.26	65.34	2363801
2023-12-28	65.39	65.39	64.80	64.84	2179430
2023-12-29	64.80	65.10	64.49	64.77	2716229
2024-01-02	64.28	64.71	63.30	63.55	3291652
2024-01-03	63.45	63.53	62.06	62.08	4012663
2024-01-04	62.08	62.48	61.90	62.19	3240005
2024-01-05	61.92	62.27	61.66	61.98	2858295
2024-01-08	62.17	62.55	62.00	62.47	3756932
2024-01-09	61.60	62.63	61.33	62.53	3552358
2024-01-10	62.68	63.15	62.49	63.08	3088147
2024-01-11	63.00	63.42	62.59	63.37	4359317
2024-01-12	63.53	63.61	62.97	63.52	3451970
2024-01-16	63.40	63.83	63.26	63.77	4559147
2024-01-17	63.77	64.25	63.21	63.38	5729115
2024-01-18	66.04	68.69	65.40	67.93	12793084
2024-01-19	68.08	69.51	67.80	69.34	7807631
2024-01-22	69.60	69.94	68.64	69.91	5142365
2024-01-23	70.02	70.10	68.89	69.51	4129819
2024-01-24	69.86	69.99	68.62	68.84	3771048
2024-01-25	69.16	69.57	68.68	69.21	3854024
2024-01-26	69.07	69.20	68.28	68.40	3561068
2024-01-29	68.11	68.62	67.59	68.60	4167951
2024-01-30	68.34	69.15	68.23	69.11	3418919
2024-01-31	68.56	69.06	67.91	68.23	11905165
2024-02-01	68.55	69.84	67.96	69.84	4623931
2024-02-02	69.93	70.95	69.74	70.65	4296746
2024-02-05	70.52	70.71	69.32	69.46	3752640
2024-02-06	69.46	69.73	68.97	69.48	3516844
2024-02-07	70.09	70.34	69.39	69.46	3212746
2024-02-08	69.49	69.71	69.00	69.26	2659316
2024-02-09	69.30	70.06	69.16	70.02	2694410
2024-02-12	69.89	70.27	69.67	70.01	2891028
2024-02-13	69.37	69.57	68.46	68.92	3738307
2024-02-14	69.33	70.18	69.17	70.13	2716518
2024-02-15	70.13	70.36	69.51	70.15	2537461
2024-02-16	70.30	70.67	70.05	70.24	3083711
2024-02-20	70.40	70.54	69.62	70.08	3099421
2024-02-21	70.19	70.50	69.90	70.33	1981741
2024-02-22	70.84	72.28	70.75	72.06	4971873
2024-02-23	72.40	72.60	71.61	72.18	2444622
2024-02-26	72.19	73.19	71.98	73.00	5156403
2024-02-27	73.15	73.27	72.74	73.15	3271195
2024-02-28	73.15	73.60	72.85	73.56	2182897
2024-02-29	73.66	73.99	72.47	73.01	4778744
2024-03-01	73.00	73.03	72.10	72.84	3268417
2024-03-04	73.66	75.81	73.65	74.79	5814517
2024-03-05	74.48	75.34	74.13	74.34	3655188
2024-03-06	74.16	75.04	73.76	74.32	3614710
2024-03-07	74.88	76.25	74.80	75.94	3853584
2024-03-08	76.13	76.59	75.56	75.63	3217197
2024-03-11	75.63	75.66	73.69	74.32	3279609
2024-03-12	74.46	75.44	74.29	75.26	2407097
2024-03-13	75.31	75.50	74.81	75.04	2590691
2024-03-14	75.69	75.75	74.61	75.27	2885712
2024-03-15	75.05	75.64	74.73	75.03	10806767
2024-03-18	75.75	76.74	75.59	75.70	3342560
2024-03-19	75.60	76.31	75.41	76.21	2924818
2024-03-20	76.45	77.73	75.98	77.66	3538623
2024-03-21	77.60	79.04	77.60	78.42	3061133
2024-03-22	78.61	78.65	77.84	78.10	2345428
2024-03-25	77.87	77.96	76.71	77.01	2768585
2024-03-26	77.15	77.47	76.73	76.78	2189390
2024-03-27	77.41	77.51	76.62	77.28	2516057
2024-03-28	77.38	78.29	77.03	77.14	3017012
2024-04-01	77.12	77.14	76.19	76.59	2835923
2024-04-02	76.55	76.94	76.15	76.30	3251531
2024-04-03	76.14	76.67	75.98	76.35	3209210
2024-04-04	76.89	77.13	75.07	75.17	3975179
2024-04-05	75.56	76.87	75.48	76.63	3698361
2024-04-08	76.32	76.66	75.81	75.89	3104703
2024-04-09	76.24	76.58	74.68	75.90	4195559
2024-04-10	75.57	75.67	74.53	74.74	6406017
2024-04-11	72.33	73.43	69.45	69.88	11051658
2024-04-12	69.54	70.97	69.25	70.45	6027014
2024-04-15	71.31	71.47	69.11	69.39	4439837
2024-04-16	69.61	69.81	68.65	68.79	3976199
2024-04-17	69.23	69.23	67.88	68.48	4217193
2024-04-18	68.90	69.03	67.37	67.50	3583506
2024-04-19	67.67	68.10	67.30	67.57	3785042
2024-04-22	67.81	67.95	67.20	67.45	2868689
2024-04-23	67.96	68.15	67.46	67.51	3659562
2024-04-24	66.87	68.21	66.79	67.74	3087382
2024-04-25	67.75	68.41	66.96	68.14	2711278
2024-04-26	67.75	68.60	67.68	68.17	2802015
2024-04-29	68.58	68.82	68.04	68.48	2823209
2024-04-30	68.46	68.64	67.90	67.94	3076824
2024-05-01	67.94	68.78	67.73	68.18	3335429
2024-05-02	68.51	68.57	67.46	68.09	3080549
2024-05-03	68.50	68.95	68.02	68.43	2592954
2024-05-06	68.26	68.33	66.71	66.74	5403762
2024-05-07	67.01	67.43	66.38	66.41	4535180
2024-05-08	66.12	66.82	65.92	66.78	3945396
2024-05-09	67.04	67.79	66.81	67.62	2646927
2024-05-10	67.70	68.03	67.54	67.88	2011523
2024-05-13	68.00	68.20	67.07	67.36	2188686
2024-05-14	67.42	67.79	67.06	67.23	2135996
2024-05-15	67.23	67.77	66.79	66.98	3174014
2024-05-16	66.93	67.02	66.23	66.81	2882333
2024-05-17	66.62	66.99	65.95	66.42	2835456
2024-05-20	66.42	66.72	66.26	66.66	2088201
2024-05-21	66.41	66.66	65.90	66.31	2362394
2024-05-22	66.19	66.87	66.13	66.66	3464532
2024-05-23	66.80	66.90	65.52	65.80	2482776
2024-05-24	65.92	66.27	65.49	66.02	2752624
2024-05-28	65.78	65.92	64.61	64.76	2758668
2024-05-29	64.17	64.68	63.86	64.45	3663338
2024-05-30	64.65	64.89	64.13	64.86	3603335
2024-05-31	64.92	66.02	64.34	65.98	12148906
2024-06-03	65.91	66.02	63.79	64.31	4038305
2024-06-04	64.08	64.87	63.87	64.34	2520604
2024-06-05	64.42	65.32	63.89	65.19	3011745
2024-06-06	64.04	64.41	63.25	64.01	3275181
2024-06-07	64.16	64.57	63.74	63.89	2684100
2024-06-10	63.95	63.96	63.18	63.38	3152141
2024-06-11	63.10	63.30	62.80	63.27	3375983
2024-06-12	63.80	64.66	63.65	64.53	2093315
2024-06-13	63.83	64.41	63.60	64.29	2346342
2024-06-14	62.99	63.32	61.87	63.05	3619904
2024-06-17	63.04	64.56	62.80	64.41	3182416
2024-06-18	64.92	65.09	64.20	64.95	2725115
2024-06-20	65.00	65.29	64.46	65.12	2772418
2024-06-21	65.35	65.46	64.57	65.34	5753866
2024-06-24	65.49	65.85	65.00	65.04	2367111
2024-06-25	64.80	65.12	63.98	64.43	2247799
2024-06-26	64.26	64.31	63.37	63.41	2650331
2024-06-27	63.30	63.84	63.15	63.33	2306550
2024-06-28	63.45	64.05	62.71	62.84	5921891
2024-07-01	63.28	63.48	62.03	62.09	2354587
2024-07-02	61.87	62.91	61.36	62.76	2717517
2024-07-03	62.93	63.18	62.53	62.69	1273361
2024-07-05	62.59	63.18	62.19	63.16	2553315
2024-07-08	63.09	63.58	62.58	62.83	4041313
2024-07-09	63.01	63.07	62.03	62.56	3234936
2024-07-10	62.59	63.63	62.52	63.51	3440599
2024-07-11	64.01	64.77	63.99	64.17	4010160
2024-07-12	67.75	67.77	65.07	65.44	7288075
2024-07-15	65.40	68.31	65.07	67.83	5192935
2024-07-16	68.17	69.36	67.73	69.03	3617829
2024-07-17	69.18	70.38	68.75	69.99	4750627
2024-07-18	69.86	71.09	68.81	68.83	4404674
2024-07-19	69.20	69.24	67.64	67.89	3226519
2024-07-22	68.16	68.52	67.38	68.28	1794830
2024-07-23	68.08	68.39	67.83	67.90	1637583
2024-07-24	67.66	68.11	67.20	67.31	2964272
2024-07-25	67.50	69.58	67.40	69.06	3232466
2024-07-26	68.87	70.72	68.81	70.37	2997479
2024-07-29	70.71	70.99	70.15	70.79	2178994
2024-07-30	70.99	71.26	70.24	70.89	2590558
2024-07-31	71.58	71.72	70.52	70.75	4903724
2024-08-01	70.45	71.12	66.46	67.41	3983966
2024-08-02	67.41	67.58	66.26	67.30	3847400
2024-08-05	67.39	67.81	65.39	66.40	4000328
2024-08-06	65.60	67.22	65.50	65.57	3210727
2024-08-07	65.85	66.61	64.91	64.98	2244603
2024-08-08	65.36	66.60	65.28	66.17	2019203
2024-08-09	65.89	66.78	65.40	66.39	1310597
2024-08-12	66.56	66.56	65.57	65.71	1812269
2024-08-13	65.76	66.52	65.22	66.38	2040219
2024-08-14	66.51	66.65	65.89	66.27	1590300
2024-08-15	67.01	67.41	66.57	66.63	1934955
2024-08-16	66.68	67.76	66.60	67.45	3113080
2024-08-19	67.63	67.67	66.31	66.55	1969970
2024-08-20	66.59	67.04	66.15	66.90	1407034
2024-08-21	66.96	68.43	66.79	68.15	1579488
2024-08-22	67.72	68.38	67.14	67.51	1604935
2024-08-23	67.79	68.65	67.74	68.10	1436259
2024-08-26	68.42	68.62	67.73	67.93	1328483
2024-08-27	67.70	67.89	67.47	67.68	1407939
2024-08-28	67.58	68.07	67.22	67.41	1708934
2024-08-29	67.59	68.21	66.72	67.50	1579974
2024-08-30	67.80	68.40	67.14	68.28	2563835
2024-09-03	68.06	68.19	66.77	67.08	2385259
2024-09-04	66.98	67.14	65.35	65.53	2487968
2024-09-05	65.36	65.37	64.09	65.18	3066081
2024-09-06	65.05	66.47	65.05	65.89	3199589
2024-09-09	65.99	68.47	65.99	68.09	3133343
2024-09-10	68.32	68.77	67.85	68.67	2196935
2024-09-11	67.89	69.33	66.86	69.21	2496661
2024-09-12	69.43	70.00	68.78	69.82	2071803
2024-09-13	69.56	70.11	69.35	69.82	2037607
2024-09-16	70.34	70.47	69.76	70.09	2147481
2024-09-17	70.09	71.03	69.47	70.59	2027760
2024-09-18	70.97	71.58	70.41	70.47	1419890
2024-09-19	71.85	71.99	70.72	71.38	2030263
2024-09-20	71.03	71.03	70.15	70.75	4673496
2024-09-23	71.04	71.97	70.75	71.83	2153497
2024-09-24	71.80	72.11	71.45	71.81	1452526
2024-09-25	72.16	72.37	70.65	70.71	2241506
2024-09-26	71.51	72.49	71.03	71.65	1694651
2024-09-27	71.81	72.37	71.43	71.52	2251230
2024-09-30	71.33	71.51	70.80	71.42	1842327
2024-10-01	71.23	71.74	70.06	71.09	2388026
2024-10-02	70.92	71.49	70.55	71.38	1488494
2024-10-03	70.76	71.06	70.36	70.71	1928495
2024-10-04	71.37	71.37	69.41	70.18	2071669
2024-10-07	69.86	70.66	69.71	70.00	2474896
2024-10-08	70.01	70.44	69.67	70.17	2419620
2024-10-09	69.88	70.68	69.37	70.61	2685226
2024-10-10	70.48	70.79	69.89	69.99	3869689
2024-10-11	73.80	77.23	71.26	76.82	8470455
2024-10-14	76.94	77.22	75.41	76.69	5019955
2024-10-15	77.14	77.54	75.91	76.91	3802072
2024-10-16	77.34	78.76	77.17	77.77	2630414
2024-10-17	77.89	78.16	76.80	77.64	2758069
2024-10-18	77.87	78.00	77.24	77.90	2705883
2024-10-21	77.87	77.97	77.28	77.77	2590320
2024-10-22	77.55	77.55	76.24	76.54	4308331
2024-10-23	76.20	76.31	75.35	75.93	2360507
2024-10-24	75.93	76.14	75.21	75.62	1980837
2024-10-25	75.51	76.18	75.32	75.85	2104015
2024-10-28	76.59	76.88	76.00	76.67	1587807
2024-10-29	76.54	77.85	75.67	77.61	2263351
2024-10-30	77.40	78.41	77.19	78.34	2333302
2024-10-31	78.48	78.71	77.49	78.18	4003001
2024-11-01	77.69	78.55	77.55	78.23	3340019
2024-11-04	78.18	78.89	77.54	77.82	2465735
2024-11-05	77.90	78.35	77.51	78.09	2136917
2024-11-06	80.79	83.80	80.18	83.57	6593949
2024-11-07	83.50	83.61	82.76	83.10	2804380
2024-11-08	83.11	84.05	82.16	83.33	3031725
2024-11-11	83.59	84.88	83.41	84.35	2166018
2024-11-12	84.21	84.29	83.19	83.50	2102110
2024-11-13	83.71	84.33	83.04	83.62	2336970
2024-11-14	83.49	83.79	82.06	82.16	3208201
2024-11-15	82.02	82.22	81.51	81.85	2595550
2024-11-18	82.19	82.95	81.71	81.80	2746549
2024-11-19	80.74	81.88	80.74	81.59	2009527
2024-11-20	81.05	81.93	80.77	81.82	1991346
2024-11-21	82.29	82.79	81.67	82.36	1575081
2024-11-22	82.91	83.31	82.73	83.08	2104063
2024-11-25	83.25	84.25	83.22	83.75	3876457
2024-11-26	83.62	84.23	82.88	84.10	2006749
2024-11-27	84.45	84.50	83.49	83.71	2021120
2024-11-29	84.00	84.13	83.36	83.56	1346788
2024-12-02	84.05	84.10	82.59	82.67	2573587
2024-12-03	83.00	83.23	82.26	82.81	2283513
2024-12-04	82.50	82.75	81.92	82.16	2440583
2024-12-05	82.70	82.71	81.68	81.76	2158509
2024-12-06	81.78	82.09	80.82	81.05	2581957
2024-12-09	81.45	81.55	79.76	80.32	2841865
2024-12-10	79.75	80.39	79.37	79.77	2895850
2024-12-11	79.31	80.03	78.93	79.26	2523053
2024-12-12	79.23	79.58	78.65	79.04	2023714
2024-12-13	79.04	79.04	78.09	78.47	2387347
2024-12-16	78.76	78.88	77.82	78.14	2450977
2024-12-17	78.02	78.49	77.48	77.64	2446106
2024-12-18	77.51	77.82	74.59	74.65	3625929
2024-12-19	74.93	75.54	74.01	74.03	3750951
2024-12-20	73.60	75.17	73.42	74.82	7754523
2024-12-23	74.68	74.92	73.97	74.48	2067546
2024-12-24	74.64	75.14	74.25	75.11	1067314
2024-12-26	74.62	74.85	74.31	74.42	1265888
2024-12-27	73.90	73.94	72.34	73.02	2626313
2024-12-30	72.80	72.80	71.27	71.92	4004347
2024-12-31	72.14	72.63	71.74	71.91	1931172
2025-01-02	72.74	72.77	70.87	71.11	2123471
2025-01-03	71.55	72.03	70.72	71.69	2470761
2025-01-06	71.59	72.42	71.48	71.97	2673572
2025-01-07	72.25	72.60	71.58	72.31	2310173
2025-01-08	72.32	73.13	71.77	72.94	2488846
2025-01-10	72.16	72.66	71.38	71.63	2774202
2025-01-13	71.73	72.98	71.63	72.89	3417109
2025-01-14	73.07	73.95	72.89	73.74	3424658
2025-01-15	75.16	75.35	74.09	74.27	3287052
2025-01-16	74.30	75.04	73.94	74.77	3946863
2025-01-17	76.33	76.95	72.52	76.08	7836784
2025-01-21	76.22	77.72	75.90	76.09	4450525
2025-01-22	76.20	76.63	75.57	75.60	4457176
2025-01-23	75.74	76.09	74.99	75.46	2648610
2025-01-24	75.17	76.19	75.16	75.53	2555352
2025-01-27	75.47	76.31	75.12	76.27	2679352
2025-01-28	76.03	76.08	74.76	74.79	2579061
2025-01-29	74.76	75.11	73.94	74.08	1750844
2025-01-30	74.96	75.17	74.32	74.98	2942748
2025-01-31	74.23	74.33	73.02	73.24	5233177
2025-02-03	72.81	74.51	72.46	73.72	3794281
2025-02-04	73.26	73.54	72.64	73.19	3295966
2025-02-05	73.39	73.65	72.07	73.54	2712206
2025-02-06	73.44	74.71	73.04	74.65	2882906
2025-02-07	74.99	75.00	73.77	73.84	2971884
2025-02-10	74.38	74.63	73.62	73.72	2015958
2025-02-11	73.45	74.59	73.15	74.33	1480189
2025-02-12	73.35	73.93	72.91	73.68	1990742
2025-02-13	73.73	74.97	73.66	74.79	2428444
2025-02-14	74.85	75.23	74.57	74.78	2549205
2025-02-18	75.28	75.34	74.15	74.81	2006158
2025-02-19	74.77	75.83	74.41	75.57	2450815
2025-02-20	75.64	75.87	74.52	75.14	2299943
2025-02-21	75.02	75.15	73.88	74.78	3347593
2025-02-24	75.00	76.05	74.65	74.78	3537213
2025-02-25	74.88	75.31	74.18	74.60	3104240
2025-02-26	74.48	75.02	73.82	73.89	2795122
2025-02-27	73.77	74.83	73.69	74.09	3204486
2025-02-28	74.56	76.14	74.22	75.73	4662659
2025-03-03	76.02	76.87	74.26	74.38	3336431
2025-03-04	74.59	75.33	73.69	74.23	4070076
2025-03-05	74.14	74.94	73.23	74.49	3232701
2025-03-06	76.06	78.07	75.30	77.85	4606784
2025-03-07	77.45	80.33	77.45	79.98	4896413
2025-03-10	80.82	82.15	79.46	79.80	5292194
2025-03-11	79.70	80.11	77.31	77.35	4910113
2025-03-12	77.14	77.47	75.55	75.99	3029887
2025-03-13	75.72	76.07	73.57	73.69	3637327
2025-03-14	74.40	75.36	73.40	75.26	4084050
2025-03-17	75.23	76.38	75.15	76.07	2558303
2025-03-18	75.82	76.33	75.48	76.09	2816095
2025-03-19	76.16	76.81	75.80	76.46	2573325
2025-03-20	75.42	76.42	75.27	75.51	1899650
2025-03-21	75.11	75.35	74.36	74.73	8781740
2025-03-24	75.63	77.03	75.38	76.94	2856201
2025-03-25	76.86	77.67	76.78	77.09	2475829
2025-03-26	77.17	78.12	76.96	77.09	2764269
2025-03-27	77.27	77.85	76.72	77.73	2550326
2025-03-28	77.94	78.13	75.87	76.17	2689068
2025-03-31	76.06	77.82	75.85	77.55	4356233
2025-04-01	77.25	77.69	76.42	77.61	2401093
2025-04-02	76.87	78.17	76.58	78.01	1976029
2025-04-03	78.04	78.90	77.35	78.01	5668440
2025-04-04	77.22	77.95	74.36	74.42	5434716
2025-04-07	73.28	75.42	70.82	72.16	7510772
2025-04-08	73.17	75.10	70.61	71.20	5368638
2025-04-09	70.78	76.67	70.73	76.47	7858950
2025-04-10	75.74	77.26	73.25	75.79	7599734
2025-04-11	75.21	81.31	74.75	80.64	7562081
2025-04-14	80.73	81.89	79.91	81.30	5291102
2025-04-15	81.40	82.42	81.10	81.65	3137657
2025-04-16	81.39	81.81	79.85	80.45	4048740
2025-04-17	81.35	82.06	80.66	81.58	3498014
2025-04-21	81.06	81.45	79.67	80.29	3089964
2025-04-22	81.01	81.84	80.54	81.44	2965566
2025-04-23	82.12	82.40	79.79	80.19	4073807

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