LRCX Historical Prices

Summary

Key Stock Metrics

56.32

(April 7, 2025)

52-Week Low

113.00

(July 11, 2024)

52-Week High

113.00

(July 11, 2024)

All-Time High

95.63

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	1.14	1.17	1.13	1.16	13046130
1993-09-14	1.14	1.15	1.11	1.15	15062220
1993-09-15	1.14	1.19	1.14	1.19	10534995
1993-09-16	1.20	1.22	1.10	1.14	16795680
1993-09-17	1.12	1.12	1.09	1.09	13351320
1993-09-20	1.07	1.12	1.07	1.10	13018290
1993-09-21	1.11	1.12	1.09	1.10	5934570
1993-09-22	1.10	1.17	1.10	1.15	16762680
1993-09-23	1.15	1.17	1.13	1.15	7749750
1993-09-24	1.17	1.18	1.15	1.18	3351330
1993-09-27	1.21	1.22	1.19	1.20	11311110
1993-09-28	1.18	1.20	1.17	1.18	3927390
1993-09-29	1.18	1.18	1.16	1.17	9921990
1993-09-30	1.17	1.19	1.13	1.13	9138900
1993-10-01	1.12	1.13	1.06	1.06	14968500
1993-10-04	1.07	1.10	1.05	1.09	12286230
1993-10-05	1.11	1.13	0.98	0.99	22790280
1993-10-06	0.99	1.02	0.92	0.93	30162000
1993-10-07	0.94	0.95	0.88	0.95	28706850
1993-10-08	0.97	1.01	0.96	1.01	20014980
1993-10-11	1.01	1.06	0.96	1.02	15034500
1993-10-12	1.04	1.07	1.02	1.05	10429020
1993-10-13	1.03	1.05	0.95	0.98	17998800
1993-10-14	0.98	1.00	0.96	0.99	16702650
1993-10-15	0.98	1.03	0.97	1.02	6576660
1993-10-18	1.02	1.03	0.97	0.97	13462350
1993-10-19	1.00	1.00	0.90	0.92	18271830
1993-10-20	0.92	0.96	0.88	0.91	25826580
1993-10-21	0.90	0.91	0.83	0.88	31995180
1993-10-22	0.87	0.94	0.87	0.89	13918380
1993-10-25	0.89	0.89	0.82	0.87	11479140
1993-10-26	0.86	0.87	0.82	0.85	7902780
1993-10-27	0.83	0.91	0.82	0.90	18922890
1993-10-28	0.89	0.92	0.83	0.85	11815170
1993-10-29	0.83	0.92	0.83	0.88	17479740
1993-11-01	0.92	1.01	0.90	1.01	21020100
1993-11-02	1.02	1.06	0.98	1.06	15250530
1993-11-03	1.06	1.06	0.96	0.97	17266710
1993-11-04	0.96	0.97	0.87	0.91	12241200
1993-11-05	0.89	0.93	0.85	0.91	16282620
1993-11-08	0.93	0.97	0.92	0.96	7002690
1993-11-09	0.96	1.03	0.96	1.01	11305110
1993-11-10	1.03	1.09	1.02	1.08	25934580
1993-11-11	1.10	1.14	1.09	1.12	16402620
1993-11-12	1.12	1.12	1.05	1.07	9264930
1993-11-15	1.06	1.07	1.02	1.03	9672960
1993-11-16	1.03	1.05	0.94	1.00	11674170
1993-11-17	1.01	1.02	0.92	0.97	9825960
1993-11-18	0.97	0.97	0.96	0.96	8106810
1993-11-19	0.97	0.97	0.94	0.97	6369630
1993-11-22	0.95	0.96	0.92	0.95	8370840
1993-11-23	0.96	0.98	0.93	0.97	9387930
1993-11-24	0.98	1.02	0.97	0.98	11860170
1993-11-26	0.99	1.01	0.99	1.00	687060
1993-11-29	1.02	1.06	1.00	1.00	7764780
1993-11-30	0.99	1.01	0.98	1.00	6363630
1993-12-01	1.02	1.07	1.01	1.03	21986190
1993-12-02	1.05	1.05	0.99	1.04	12304230
1993-12-03	1.05	1.07	1.03	1.04	7689750
1993-12-06	1.02	1.02	0.98	0.99	9237900
1993-12-07	0.99	1.01	0.97	1.00	5598540
1993-12-08	0.98	1.00	0.96	0.97	8820870
1993-12-09	0.95	0.98	0.94	0.96	10143990
1993-12-10	0.96	0.97	0.95	0.96	3483330
1993-12-13	0.97	0.97	0.91	0.92	15850590
1993-12-14	0.93	0.93	0.89	0.93	5700570
1993-12-15	0.92	0.93	0.90	0.92	3588360
1993-12-16	0.92	0.97	0.91	0.97	4926480
1993-12-17	0.97	1.00	0.96	0.97	5826570
1993-12-20	0.99	0.99	0.93	0.94	5793570
1993-12-21	0.94	0.97	0.94	0.96	9675960
1993-12-22	0.95	0.97	0.95	0.97	2889270
1993-12-23	0.97	0.99	0.96	0.99	3171300
1993-12-27	0.99	1.00	0.97	0.99	6252630
1993-12-28	1.01	1.04	0.99	1.02	8136810
1993-12-29	1.01	1.02	1.00	1.02	4848480
1993-12-30	1.02	1.05	1.02	1.05	4812480
1993-12-31	1.05	1.09	1.05	1.08	7752780
1994-01-03	1.08	1.09	1.07	1.08	10219020
1994-01-04	1.07	1.08	1.03	1.03	12631260
1994-01-05	1.05	1.08	1.00	1.07	9255930
1994-01-06	1.07	1.07	1.02	1.04	9624960
1994-01-07	1.02	1.07	1.01	1.04	8271810
1994-01-10	1.03	1.09	1.02	1.07	11407140
1994-01-11	1.09	1.16	1.08	1.16	19006890
1994-01-12	1.19	1.21	1.14	1.17	16807680
1994-01-13	1.14	1.17	1.14	1.17	10150020
1994-01-14	1.17	1.25	1.17	1.22	20954100
1994-01-17	1.23	1.23	1.20	1.22	6990690
1994-01-18	1.17	1.18	1.11	1.12	34989480
1994-01-19	1.12	1.14	1.09	1.11	10666050
1994-01-20	1.12	1.12	1.10	1.10	7167720
1994-01-21	1.10	1.12	1.07	1.07	12034200
1994-01-24	1.07	1.08	1.05	1.05	6891690
1994-01-25	1.05	1.09	1.02	1.08	5667570
1994-01-26	1.09	1.15	1.07	1.14	8595840
1994-01-27	1.15	1.16	1.11	1.13	4479450
1994-01-28	1.14	1.19	1.14	1.18	10300020
1994-01-31	1.17	1.21	1.17	1.19	7020690
1994-02-01	1.18	1.20	1.16	1.16	9336930
1994-02-02	1.16	1.16	1.13	1.14	2901270
1994-02-03	1.16	1.16	1.11	1.11	4080390
1994-02-04	1.10	1.12	1.02	1.02	11734170
1994-02-07	0.99	1.07	0.98	1.07	14041380
1994-02-08	1.07	1.11	1.05	1.11	7536750
1994-02-09	1.11	1.13	1.08	1.10	7959780
1994-02-10	1.09	1.10	1.05	1.06	7527750
1994-02-11	1.05	1.07	1.04	1.05	5466540
1994-02-14	1.06	1.11	1.04	1.07	8658870
1994-02-15	1.07	1.11	1.06	1.09	5370540
1994-02-16	1.12	1.19	1.12	1.19	29888970
1994-02-17	1.19	1.22	1.16	1.19	16294620
1994-02-18	1.18	1.20	1.16	1.20	5799570
1994-02-22	1.18	1.25	1.18	1.25	9540930
1994-02-23	1.27	1.28	1.22	1.23	34065390
1994-02-24	1.22	1.24	1.19	1.20	24821460
1994-02-25	1.20	1.22	1.19	1.20	22670250
1994-02-28	1.20	1.20	1.19	1.20	3885390
1994-03-01	1.19	1.21	1.18	1.20	12127200
1994-03-02	1.17	1.21	1.16	1.21	19333920
1994-03-03	1.21	1.24	1.19	1.24	6969690
1994-03-04	1.24	1.26	1.24	1.26	3285330
1994-03-07	1.24	1.32	1.24	1.31	6492630
1994-03-08	1.32	1.32	1.27	1.28	6102600
1994-03-09	1.30	1.32	1.22	1.24	7272720
1994-03-10	1.24	1.25	1.21	1.24	5211510
1994-03-11	1.23	1.24	1.22	1.23	3393330
1994-03-14	1.22	1.24	1.21	1.21	4182420
1994-03-15	1.22	1.22	1.21	1.22	9501930
1994-03-16	1.22	1.22	1.19	1.21	4734450
1994-03-17	1.20	1.27	1.20	1.26	8415840
1994-03-18	1.26	1.30	1.25	1.27	6381630
1994-03-21	1.27	1.28	1.25	1.27	6693660
1994-03-22	1.27	1.27	1.25	1.26	5151510
1994-03-23	1.29	1.29	1.22	1.25	3873390
1994-03-24	1.23	1.23	1.11	1.14	21923190
1994-03-25	1.16	1.17	1.11	1.12	11137110
1994-03-28	1.12	1.12	1.04	1.04	23744370
1994-03-29	1.07	1.07	0.97	0.97	9816960
1994-03-30	0.97	0.98	0.92	0.97	21863190
1994-03-31	1.00	1.05	0.98	1.03	28976880
1994-04-04	0.99	1.04	0.98	1.01	7335720
1994-04-05	1.05	1.07	1.02	1.07	20093010
1994-04-06	1.08	1.10	1.06	1.08	12547230
1994-04-07	1.11	1.14	1.06	1.12	9696960
1994-04-08	1.14	1.16	1.08	1.14	11602140
1994-04-11	1.10	1.13	1.08	1.09	5979600
1994-04-12	1.07	1.07	0.96	0.97	17584740
1994-04-13	0.98	0.98	0.85	0.87	55658550
1994-04-14	0.84	0.92	0.84	0.87	35160510
1994-04-15	0.88	0.92	0.87	0.88	13069290
1994-04-18	0.89	0.89	0.83	0.84	15571560
1994-04-19	0.83	0.85	0.76	0.80	28697850
1994-04-20	0.86	0.87	0.81	0.82	23798370
1994-04-21	0.84	0.96	0.84	0.96	55235520
1994-04-22	0.96	1.00	0.95	0.96	23324310
1994-04-25	0.97	1.02	0.97	1.00	24965490
1994-04-26	1.02	1.05	0.99	1.02	16579650
1994-04-28	1.03	1.05	1.02	1.05	18313830
1994-04-29	1.03	1.07	1.01	1.01	7686750
1994-05-02	1.01	1.04	0.97	1.03	12997290
1994-05-03	1.03	1.04	0.98	1.01	10543050
1994-05-04	1.02	1.02	0.95	0.97	9039900
1994-05-05	1.00	1.03	0.99	1.01	20002980
1994-05-06	0.97	1.00	0.97	0.99	26075610
1994-05-09	0.99	1.03	0.97	1.02	14875470
1994-05-10	1.04	1.06	0.99	1.01	9651960
1994-05-11	1.02	1.03	0.98	1.00	16222620
1994-05-12	1.01	1.02	0.99	1.01	14179410
1994-05-13	0.99	1.00	0.96	0.97	12250230
1994-05-16	0.96	0.97	0.93	0.94	12538230
1994-05-17	0.93	0.94	0.85	0.94	31869180
1994-05-18	0.97	1.01	0.97	0.99	23414340
1994-05-19	1.00	1.04	0.98	1.00	10330020
1994-05-20	1.00	1.01	0.94	0.96	4107390
1994-05-23	0.95	0.97	0.95	0.97	13582350
1994-05-24	0.97	0.98	0.96	0.96	8868870
1994-05-25	0.97	0.97	0.92	0.96	5784570
1994-05-26	0.97	0.97	0.89	0.90	8691870
1994-05-27	0.90	0.95	0.88	0.93	11584140
1994-05-31	0.92	0.97	0.91	0.96	13561350
1994-06-01	0.97	1.01	0.95	1.00	16255620
1994-06-02	1.00	1.06	1.00	1.04	23201310
1994-06-03	1.02	1.04	1.00	1.02	9030900
1994-06-06	1.02	1.03	1.01	1.03	2565240
1994-06-07	1.01	1.02	0.99	1.00	4785480
1994-06-08	0.99	1.00	0.92	0.92	21248100
1994-06-09	0.94	0.96	0.86	0.90	32841270
1994-06-10	0.92	0.94	0.91	0.92	12001200
1994-06-13	0.92	0.94	0.88	0.88	7251720
1994-06-14	0.90	0.94	0.90	0.92	9261930
1994-06-15	0.93	0.94	0.92	0.92	1710150
1994-06-16	0.92	0.94	0.91	0.92	4293420
1994-06-17	0.91	0.92	0.88	0.90	7329720
1994-06-20	0.87	0.90	0.84	0.84	11785170
1994-06-21	0.83	0.92	0.81	0.90	13537350
1994-06-22	0.95	0.96	0.92	0.92	13801380
1994-06-23	0.92	0.93	0.86	0.87	7374720
1994-06-24	0.87	0.92	0.86	0.90	7854780
1994-06-27	0.89	0.92	0.87	0.90	5046480
1994-06-28	0.92	0.94	0.87	0.91	9891990
1994-06-29	0.92	0.94	0.91	0.93	14191410
1994-06-30	0.94	0.95	0.92	0.93	9177900
1994-07-01	0.94	0.94	0.92	0.92	7269720
1994-07-05	0.94	0.96	0.92	0.94	7083690
1994-07-06	0.94	0.94	0.92	0.92	4605450
1994-07-07	0.92	0.97	0.91	0.96	8553840
1994-07-08	0.94	0.99	0.94	0.98	10876080
1994-07-11	0.98	1.00	0.97	0.99	8430840
1994-07-12	0.99	1.00	0.97	0.99	7170720
1994-07-13	0.97	1.04	0.97	1.01	19225920
1994-07-14	1.02	1.05	1.02	1.03	18619860
1994-07-15	1.01	1.01	0.97	1.00	11011080
1994-07-18	0.98	1.01	0.97	0.99	10426020
1994-07-19	0.98	1.00	0.95	0.95	3852390
1994-07-20	0.95	0.95	0.89	0.90	8928870
1994-07-21	0.90	0.91	0.87	0.90	18904890
1994-07-22	0.90	0.92	0.88	0.90	6144600
1994-07-25	0.88	0.91	0.86	0.87	11245110
1994-07-26	0.86	0.90	0.86	0.88	8571840
1994-07-27	0.88	0.88	0.87	0.88	3051300
1994-07-28	0.89	0.90	0.88	0.89	8361840
1994-07-29	0.90	0.95	0.90	0.94	22490250
1994-08-01	0.94	0.99	0.93	0.98	12274230
1994-08-02	1.01	1.02	0.97	0.99	23939370
1994-08-03	0.99	1.06	0.98	1.03	20117010
1994-08-04	1.04	1.04	0.98	0.99	9096900
1994-08-05	0.98	1.02	0.97	1.02	10597050
1994-08-08	1.01	1.05	1.00	1.03	17698770
1994-08-09	1.07	1.12	1.00	1.11	52211220
1994-08-10	1.16	1.21	1.15	1.20	53333310
1994-08-11	1.18	1.21	1.15	1.16	17587740
1994-08-12	1.18	1.20	1.17	1.19	10354020
1994-08-15	1.17	1.23	1.17	1.22	13291320
1994-08-16	1.22	1.28	1.21	1.28	16354620
1994-08-17	1.28	1.31	1.22	1.27	24851490
1994-08-18	1.24	1.27	1.22	1.23	16009590
1994-08-19	1.23	1.23	1.21	1.23	8502840
1994-08-22	1.22	1.27	1.21	1.26	5835570
1994-08-23	1.25	1.26	1.22	1.24	7545750
1994-08-24	1.23	1.25	1.23	1.24	10044990
1994-08-25	1.23	1.28	1.22	1.26	21158100
1994-08-26	1.28	1.28	1.25	1.25	8358840
1994-08-29	1.24	1.27	1.24	1.25	7704750
1994-08-30	1.23	1.27	1.22	1.27	13324320
1994-08-31	1.26	1.27	1.18	1.18	18835860
1994-09-01	1.15	1.17	1.13	1.14	22712250
1994-09-02	1.14	1.17	1.14	1.15	7020690
1994-09-06	1.15	1.17	1.14	1.15	4455450
1994-09-07	1.17	1.21	1.16	1.20	9822960
1994-09-08	1.20	1.21	1.19	1.20	6936690
1994-09-09	1.19	1.22	1.17	1.22	12751260
1994-09-12	1.25	1.29	1.22	1.27	17047680
1994-09-13	1.28	1.33	1.27	1.33	26837670
1994-09-14	1.32	1.33	1.29	1.32	9480930
1994-09-15	1.32	1.36	1.30	1.35	8547840
1994-09-16	1.37	1.42	1.34	1.35	23834370
1994-09-19	1.35	1.36	1.32	1.33	11143110
1994-09-20	1.30	1.32	1.27	1.30	7845780
1994-09-21	1.30	1.32	1.24	1.32	20312010
1994-09-22	1.32	1.34	1.27	1.30	15238500
1994-09-23	1.31	1.33	1.30	1.31	52094190
1994-09-26	1.30	1.32	1.27	1.28	17737770
1994-09-27	1.28	1.29	1.27	1.28	9543930
1994-09-28	1.29	1.32	1.27	1.31	14308410
1994-09-29	1.31	1.33	1.31	1.32	27701760
1994-09-30	1.32	1.38	1.31	1.34	20555040
1994-10-03	1.34	1.34	1.31	1.32	7767780
1994-10-04	1.32	1.32	1.23	1.24	30198000
1994-10-05	1.23	1.23	1.18	1.22	33768360
1994-10-06	1.23	1.24	1.20	1.20	12913290
1994-10-07	1.21	1.27	1.20	1.27	19174920
1994-10-10	1.28	1.33	1.27	1.32	13066290
1994-10-11	1.34	1.38	1.34	1.37	17971800
1994-10-12	1.36	1.37	1.32	1.34	10927080
1994-10-13	1.36	1.38	1.29	1.29	15163500
1994-10-14	1.29	1.31	1.27	1.28	15976590
1994-10-17	1.30	1.34	1.30	1.34	9405930
1994-10-18	1.38	1.42	1.36	1.40	44071410
1994-10-19	1.42	1.44	1.37	1.43	28250820
1994-10-20	1.44	1.46	1.36	1.42	26075610
1994-10-21	1.41	1.42	1.39	1.42	9618960
1994-10-24	1.43	1.43	1.38	1.40	10930080
1994-10-25	1.39	1.42	1.38	1.40	6183600
1994-10-26	1.42	1.50	1.42	1.50	22439220
1994-10-27	1.51	1.52	1.49	1.51	12922290
1994-10-28	1.50	1.55	1.49	1.55	18313830
1994-10-31	1.56	1.56	1.48	1.50	30069000
1994-11-01	1.47	1.51	1.47	1.49	14935470
1994-11-02	1.49	1.52	1.49	1.50	9177900
1994-11-03	1.52	1.53	1.47	1.47	11278110
1994-11-04	1.48	1.49	1.43	1.44	9999990
1994-11-07	1.43	1.44	1.37	1.38	18874890
1994-11-08	1.39	1.42	1.37	1.41	18514830
1994-11-09	1.45	1.46	1.39	1.42	20669070
1994-11-10	1.41	1.42	1.37	1.38	10086990
1994-11-11	1.38	1.39	1.30	1.35	75088500
1994-11-14	1.35	1.43	1.35	1.42	25037490
1994-11-15	1.42	1.47	1.42	1.43	15787560
1994-11-16	1.43	1.46	1.42	1.44	16093590
1994-11-17	1.45	1.45	1.42	1.43	15958590
1994-11-18	1.44	1.45	1.42	1.43	10089990
1994-11-21	1.45	1.47	1.37	1.38	15586560
1994-11-22	1.37	1.38	1.35	1.36	13333320
1994-11-23	1.35	1.36	1.29	1.31	27740760
1994-11-25	1.31	1.36	1.31	1.35	5013480
1994-11-28	1.38	1.40	1.37	1.39	9285930
1994-11-29	1.41	1.45	1.40	1.45	14911470
1994-11-30	1.42	1.45	1.41	1.41	11602140
1994-12-01	1.40	1.42	1.35	1.35	12442230
1994-12-02	1.37	1.37	1.25	1.30	54383430
1994-12-05	1.31	1.32	1.25	1.27	19825980
1994-12-06	1.26	1.30	1.25	1.27	15844560
1994-12-07	1.25	1.32	1.23	1.25	27035700
1994-12-08	1.25	1.27	1.18	1.20	19246920
1994-12-09	1.20	1.26	1.17	1.25	26711670
1994-12-12	1.26	1.30	1.25	1.30	24212400
1994-12-13	1.30	1.32	1.29	1.31	13069290
1994-12-14	1.31	1.35	1.31	1.34	11701170
1994-12-15	1.35	1.37	1.34	1.36	9387930
1994-12-16	1.37	1.37	1.29	1.31	12565260
1994-12-19	1.31	1.32	1.29	1.30	7512750
1994-12-20	1.31	1.32	1.28	1.29	8382840
1994-12-21	1.30	1.31	1.23	1.23	18112800
1994-12-22	1.24	1.25	1.19	1.21	30057000
1994-12-23	1.19	1.24	1.19	1.24	22292220
1994-12-27	1.26	1.30	1.24	1.28	11905170
1994-12-28	1.30	1.31	1.27	1.28	6315630
1994-12-29	1.30	1.30	1.27	1.28	5664570
1994-12-30	1.28	1.28	1.22	1.24	9510930
1995-01-03	1.22	1.23	1.18	1.22	8979900
1995-01-04	1.24	1.25	1.20	1.23	25415520
1995-01-05	1.24	1.26	1.19	1.19	22286220
1995-01-06	1.19	1.22	1.17	1.18	15187500
1995-01-09	1.20	1.22	1.18	1.20	16546650
1995-01-10	1.22	1.30	1.22	1.28	26156610
1995-01-11	1.32	1.35	1.30	1.30	37524750
1995-01-12	1.29	1.32	1.27	1.30	9225900
1995-01-13	1.35	1.42	1.33	1.41	28388820
1995-01-16	1.41	1.48	1.40	1.47	22511250
1995-01-17	1.42	1.47	1.38	1.45	42850290
1995-01-18	1.47	1.48	1.41	1.44	14185410
1995-01-19	1.42	1.43	1.35	1.37	20549040
1995-01-20	1.36	1.37	1.32	1.36	14107410
1995-01-23	1.34	1.37	1.33	1.37	17587740
1995-01-24	1.37	1.42	1.36	1.41	9009900
1995-01-25	1.37	1.39	1.35	1.35	25847580
1995-01-26	1.37	1.37	1.28	1.28	14272410
1995-01-27	1.31	1.32	1.28	1.31	19648950
1995-01-30	1.32	1.32	1.21	1.21	25292520
1995-01-31	1.24	1.26	1.19	1.25	27416730
1995-02-01	1.25	1.32	1.25	1.29	18268830
1995-02-02	1.29	1.33	1.29	1.32	13312320
1995-02-03	1.34	1.37	1.34	1.36	15781560
1995-02-06	1.36	1.42	1.36	1.40	16654650
1995-02-07	1.40	1.42	1.37	1.39	16375620
1995-02-08	1.40	1.42	1.39	1.42	7221720
1995-02-09	1.42	1.47	1.41	1.42	15100500
1995-02-10	1.42	1.45	1.41	1.43	9645960
1995-02-13	1.42	1.47	1.42	1.44	7965780
1995-02-14	1.43	1.49	1.43	1.47	23027280
1995-02-15	1.51	1.52	1.47	1.48	22397220
1995-02-16	1.47	1.48	1.42	1.43	12319230
1995-02-17	1.42	1.42	1.33	1.35	22331220
1995-02-21	1.35	1.35	1.29	1.31	17206710
1995-02-22	1.30	1.37	1.30	1.35	15646560
1995-02-23	1.37	1.38	1.34	1.35	17467740
1995-02-24	1.35	1.35	1.31	1.32	11224110
1995-02-27	1.31	1.32	1.26	1.27	21224100
1995-02-28	1.28	1.33	1.26	1.33	23816370
1995-03-01	1.36	1.37	1.28	1.28	15589560
1995-03-02	1.30	1.32	1.28	1.30	28325820
1995-03-03	1.31	1.35	1.28	1.33	22679250
1995-03-06	1.33	1.42	1.32	1.41	28493850
1995-03-07	1.41	1.42	1.37	1.39	18103800
1995-03-08	1.41	1.42	1.36	1.37	17686770
1995-03-09	1.39	1.40	1.32	1.37	15004500
1995-03-10	1.37	1.38	1.36	1.38	4992480
1995-03-13	1.38	1.42	1.38	1.40	11752170
1995-03-14	1.42	1.44	1.38	1.39	8412840
1995-03-15	1.39	1.41	1.37	1.39	10168020
1995-03-16	1.31	1.36	1.30	1.32	72013200
1995-03-17	1.33	1.35	1.32	1.34	24932490
1995-03-20	1.34	1.37	1.32	1.37	21563160
1995-03-21	1.37	1.50	1.37	1.47	69861990
1995-03-22	1.50	1.52	1.47	1.51	43234320
1995-03-23	1.52	1.60	1.50	1.58	45448530
1995-03-24	1.61	1.62	1.58	1.60	36564660
1995-03-27	1.62	1.71	1.60	1.69	39318930
1995-03-28	1.72	1.72	1.62	1.62	32229210
1995-03-29	1.62	1.62	1.55	1.57	20747070
1995-03-30	1.59	1.60	1.51	1.52	31512150
1995-03-31	1.50	1.52	1.46	1.49	35190510
1995-04-03	1.50	1.52	1.47	1.50	13996380
1995-04-04	1.50	1.52	1.44	1.44	17104710
1995-04-05	1.42	1.48	1.42	1.48	32091210
1995-04-06	1.50	1.51	1.43	1.44	14674470
1995-04-07	1.45	1.52	1.43	1.52	25745550
1995-04-10	1.52	1.60	1.52	1.57	25754580
1995-04-11	1.61	1.61	1.56	1.57	10966080
1995-04-12	1.57	1.63	1.57	1.60	11452140
1995-04-13	1.62	1.66	1.61	1.61	11902170
1995-04-17	1.62	1.63	1.53	1.55	14830470
1995-04-18	1.56	1.57	1.52	1.54	17617740
1995-04-19	1.58	1.58	1.45	1.53	41767170
1995-04-20	1.55	1.57	1.48	1.53	21692160
1995-04-21	1.52	1.59	1.51	1.57	20591040
1995-04-24	1.57	1.62	1.56	1.60	20993100
1995-04-25	1.61	1.63	1.59	1.60	14125410
1995-04-26	1.57	1.64	1.54	1.63	22121190
1995-04-27	1.64	1.66	1.62	1.62	20927070
1995-04-28	1.63	1.69	1.62	1.68	26762670
1995-05-01	1.67	1.72	1.67	1.69	20882070
1995-05-02	1.68	1.70	1.66	1.66	15736560
1995-05-03	1.67	1.68	1.64	1.67	11275110
1995-05-04	1.69	1.74	1.68	1.70	18580860
1995-05-05	1.72	1.73	1.68	1.70	17698770
1995-05-08	1.70	1.76	1.67	1.76	11521140
1995-05-09	1.75	1.76	1.71	1.72	16897680
1995-05-10	1.77	1.77	1.68	1.69	20345010
1995-05-11	1.69	1.76	1.67	1.72	19765980
1995-05-12	1.72	1.79	1.71	1.76	22136190
1995-05-15	1.78	1.80	1.76	1.77	14458440
1995-05-16	1.76	1.84	1.74	1.83	29384940
1995-05-17	1.95	1.96	1.91	1.95	62016180
1995-05-18	1.97	2.02	1.90	1.90	31128090
1995-05-19	1.87	1.92	1.83	1.89	33396330
1995-05-22	1.92	2.01	1.91	2.01	27233700
1995-05-23	2.02	2.04	1.98	1.99	37302720
1995-05-24	2.03	2.03	1.92	1.99	28076790
1995-05-25	1.98	1.98	1.92	1.96	15538530
1995-05-26	1.96	1.96	1.91	1.93	12247200
1995-05-30	1.92	1.93	1.84	1.87	27164700
1995-05-31	1.89	1.92	1.85	1.91	27416730
1995-06-01	1.91	1.95	1.87	1.93	21026100
1995-06-02	1.91	2.00	1.89	1.97	17491740
1995-06-05	1.97	2.02	1.97	2.00	10543050
1995-06-06	1.99	2.01	1.94	1.94	11254110
1995-06-07	1.94	1.99	1.92	1.98	12169200
1995-06-08	1.99	2.02	1.97	2.02	13354320
1995-06-09	2.02	2.07	2.00	2.06	13066290
1995-06-12	2.09	2.10	1.98	2.01	11872170
1995-06-13	2.03	2.06	1.99	2.03	19015890
1995-06-14	2.02	2.12	2.01	2.11	20126010
1995-06-15	2.14	2.22	2.12	2.19	28391820
1995-06-16	2.19	2.22	2.17	2.17	7557750
1995-06-19	2.17	2.24	2.17	2.23	20780070
1995-06-20	2.25	2.27	2.22	2.25	12280230
1995-06-21	2.27	2.28	2.22	2.24	23234310
1995-06-22	2.24	2.27	2.22	2.25	11446140
1995-06-23	2.23	2.26	2.21	2.22	9246900
1995-06-26	2.20	2.24	2.12	2.12	21887190
1995-06-27	2.11	2.15	2.09	2.13	18466830
1995-06-28	2.10	2.13	2.06	2.10	27923790
1995-06-29	2.10	2.18	2.10	2.17	22916280
1995-06-30	2.18	2.19	2.10	2.13	10567050
1995-07-03	2.12	2.14	2.12	2.12	2760270
1995-07-05	2.13	2.15	2.08	2.10	18511830
1995-07-06	2.10	2.24	2.07	2.22	21680160
1995-07-07	2.23	2.36	2.22	2.35	27365730
1995-07-10	2.37	2.41	2.32	2.35	15169500
1995-07-11	2.34	2.35	2.28	2.29	17602740
1995-07-12	2.36	2.40	2.30	2.39	20795070
1995-07-13	2.39	2.45	2.33	2.37	34701450
1995-07-14	2.32	2.36	2.29	2.34	17008680
1995-07-17	2.34	2.37	2.30	2.31	19741950
1995-07-18	2.35	2.37	2.28	2.30	14080410
1995-07-19	2.22	2.22	2.07	2.13	32598240
1995-07-20	2.22	2.22	2.11	2.13	34293420
1995-07-21	2.12	2.16	2.10	2.11	16372620
1995-07-24	2.15	2.22	2.12	2.21	19069890
1995-07-25	2.26	2.31	2.22	2.23	22568250
1995-07-26	2.24	2.32	2.24	2.31	19009890
1995-07-27	2.33	2.38	2.31	2.33	14788470
1995-07-28	2.31	2.35	2.30	2.30	10804080
1995-07-31	2.31	2.32	2.24	2.27	16834680
1995-08-01	2.28	2.28	2.18	2.22	18133800
1995-08-02	2.23	2.27	2.09	2.11	28808880
1995-08-03	2.06	2.17	2.02	2.16	49384920
1995-08-04	2.17	2.25	2.17	2.24	27353730
1995-08-07	2.27	2.29	2.19	2.22	16777680
1995-08-08	2.26	2.27	2.22	2.26	18712860
1995-08-09	2.31	2.32	2.19	2.26	77254710
1995-08-10	2.24	2.26	2.09	2.12	60282030
1995-08-11	2.17	2.19	2.13	2.16	38205810
1995-08-14	2.19	2.22	2.17	2.22	15364530
1995-08-15	2.24	2.25	2.18	2.21	16123590
1995-08-16	2.32	2.32	2.25	2.29	44311410
1995-08-17	2.30	2.30	2.24	2.27	18247800
1995-08-18	2.27	2.27	2.19	2.20	21434130
1995-08-21	2.21	2.23	2.13	2.14	14950500
1995-08-22	2.15	2.17	2.12	2.17	12898290
1995-08-23	2.19	2.23	2.17	2.21	12712260
1995-08-24	2.20	2.21	2.12	2.15	15697560
1995-08-25	2.13	2.16	2.09	2.12	10930080
1995-08-28	2.11	2.11	2.02	2.05	24908490
1995-08-29	2.03	2.07	1.91	2.02	35076510
1995-08-30	2.04	2.07	1.96	1.99	23498340
1995-08-31	2.01	2.03	1.98	2.01	8415840
1995-09-01	2.00	2.03	1.98	2.00	11899170
1995-09-05	2.01	2.07	2.00	2.06	19696950
1995-09-06	2.09	2.14	2.06	2.11	28703850
1995-09-07	2.13	2.20	2.12	2.15	30405030
1995-09-08	2.15	2.22	2.12	2.20	23522340
1995-09-11	2.20	2.23	2.16	2.16	16348620
1995-09-12	2.18	2.19	2.07	2.07	26063610
1995-09-13	2.07	2.10	2.02	2.03	31572150
1995-09-14	2.05	2.07	1.99	2.02	26720670
1995-09-15	1.97	1.97	1.89	1.94	52976280
1995-09-18	1.94	1.99	1.92	1.97	26624640
1995-09-19	1.97	2.08	1.97	2.07	53681370
1995-09-20	2.11	2.16	2.07	2.07	31995180
1995-09-21	2.07	2.09	2.00	2.06	42640260
1995-09-22	2.05	2.10	2.02	2.08	35154510
1995-09-25	2.08	2.10	2.04	2.08	18142800
1995-09-26	2.09	2.14	2.07	2.09	21443130
1995-09-27	2.06	2.07	1.97	2.01	45121500
1995-09-28	2.03	2.06	2.01	2.05	33048300
1995-09-29	2.06	2.07	1.98	1.99	21215100
1995-10-02	1.97	2.02	1.94	1.94	17050710
1995-10-03	1.96	1.96	1.80	1.84	64818480
1995-10-04	1.80	1.85	1.76	1.79	55046490
1995-10-05	1.77	1.82	1.76	1.81	32901270
1995-10-06	1.86	1.91	1.82	1.89	35895570
1995-10-09	1.85	1.87	1.79	1.87	36666660
1995-10-10	1.77	1.92	1.73	1.87	48781860
1995-10-11	1.97	1.97	1.90	1.92	33222300
1995-10-12	1.92	2.02	1.91	2.02	30789060
1995-10-13	2.06	2.07	1.91	1.91	38535840
1995-10-16	1.91	1.95	1.88	1.90	25262520
1995-10-17	1.96	2.06	1.92	2.04	34527450
1995-10-18	2.14	2.15	2.02	2.06	67338720
1995-10-19	2.05	2.05	1.95	2.02	37935780
1995-10-20	2.03	2.03	1.93	1.93	25076490
1995-10-23	1.92	2.03	1.90	2.02	31638150
1995-10-24	2.03	2.03	1.93	1.94	19573950
1995-10-25	1.94	1.95	1.86	1.87	35193510
1995-10-26	1.87	1.95	1.87	1.95	54932490
1995-10-27	1.95	2.04	1.94	2.03	32118210
1995-10-30	2.07	2.11	2.04	2.09	23432340
1995-10-31	2.10	2.10	2.02	2.03	20078010
1995-11-01	2.02	2.10	2.00	2.05	36804660
1995-11-02	2.04	2.19	2.02	2.17	48556860
1995-11-03	2.22	2.27	2.20	2.27	36495630
1995-11-06	2.24	2.28	2.15	2.17	37518750
1995-11-07	2.03	2.07	1.86	1.87	139849980
1995-11-08	1.97	1.98	1.80	1.82	105388530
1995-11-09	1.96	1.97	1.90	1.92	56540640
1995-11-10	1.92	1.97	1.89	1.92	25721550
1995-11-13	1.92	1.97	1.86	1.87	22220220
1995-11-14	1.83	1.86	1.76	1.77	32052210
1995-11-15	1.77	1.81	1.73	1.78	47035680
1995-11-16	1.78	1.81	1.71	1.71	39966990
1995-11-17	1.71	1.71	1.66	1.68	29822970
1995-11-20	1.71	1.71	1.57	1.58	34812480
1995-11-21	1.58	1.65	1.56	1.62	75928590
1995-11-22	1.66	1.71	1.62	1.66	47860770
1995-11-24	1.67	1.67	1.66	1.67	5946570
1995-11-27	1.71	1.72	1.66	1.67	21857190
1995-11-28	1.66	1.91	1.65	1.90	56747670
1995-11-29	1.93	1.96	1.82	1.87	61236120
1995-11-30	1.84	1.89	1.82	1.82	32979300
1995-12-01	1.85	1.88	1.81	1.83	31815180
1995-12-04	1.85	1.91	1.78	1.83	31290120
1995-12-05	1.86	1.87	1.75	1.79	21941190
1995-12-06	1.82	1.84	1.71	1.76	48010800
1995-12-07	1.77	1.78	1.71	1.76	20462040
1995-12-08	1.78	1.79	1.72	1.77	31509150
1995-12-11	1.79	1.85	1.76	1.79	20759070
1995-12-12	1.78	1.80	1.68	1.68	30252030
1995-12-13	1.72	1.72	1.64	1.65	34794480
1995-12-14	1.66	1.69	1.57	1.60	53960400
1995-12-15	1.61	1.64	1.57	1.63	56405640
1995-12-18	1.62	1.65	1.55	1.61	63192300
1995-12-19	1.62	1.72	1.60	1.71	51611160
1995-12-20	1.74	1.74	1.63	1.64	38265810
1995-12-21	1.65	1.68	1.57	1.61	23690370
1995-12-22	1.62	1.63	1.60	1.62	10561050
1995-12-26	1.62	1.62	1.59	1.62	12394230
1995-12-27	1.60	1.62	1.58	1.61	16249620
1995-12-28	1.57	1.59	1.53	1.57	23255310
1995-12-29	1.57	1.60	1.51	1.52	29687970
1996-01-02	1.52	1.54	1.44	1.51	35490540
1996-01-03	1.45	1.45	1.35	1.40	90744060
1996-01-04	1.42	1.48	1.36	1.47	49846980
1996-01-05	1.44	1.46	1.40	1.42	71638140
1996-01-08	1.42	1.42	1.41	1.42	7716750
1996-01-09	1.38	1.40	1.14	1.16	85520550
1996-01-10	1.15	1.17	1.07	1.08	119594940
1996-01-11	1.13	1.26	1.12	1.22	70855080
1996-01-12	1.25	1.29	1.22	1.25	46312620
1996-01-15	1.26	1.31	1.10	1.12	58349820
1996-01-16	1.23	1.23	1.12	1.22	108550860
1996-01-17	1.17	1.30	1.17	1.22	96603660
1996-01-18	1.25	1.34	1.24	1.33	79741950
1996-01-19	1.34	1.34	1.30	1.32	24578460
1996-01-22	1.31	1.42	1.31	1.42	57731760
1996-01-23	1.42	1.43	1.36	1.38	66684660
1996-01-24	1.38	1.46	1.36	1.46	52796280
1996-01-25	1.48	1.49	1.43	1.44	47914770
1996-01-26	1.42	1.43	1.38	1.42	34257420
1996-01-29	1.42	1.42	1.37	1.40	28229820
1996-01-30	1.41	1.50	1.40	1.48	64428420
1996-01-31	1.49	1.49	1.39	1.42	32160210
1996-02-01	1.42	1.55	1.41	1.54	60189000
1996-02-02	1.55	1.58	1.49	1.53	35439540
1996-02-05	1.54	1.68	1.52	1.68	61668150
1996-02-06	1.69	1.75	1.66	1.73	48490830
1996-02-07	1.73	1.74	1.49	1.52	136810680
1996-02-08	1.52	1.57	1.49	1.53	64821480
1996-02-09	1.53	1.53	1.42	1.45	44584440
1996-02-12	1.42	1.46	1.38	1.40	51452130
1996-02-13	1.32	1.38	1.27	1.28	67536750
1996-02-14	1.32	1.37	1.28	1.32	71350140
1996-02-15	1.32	1.39	1.32	1.36	30558060
1996-02-16	1.35	1.42	1.32	1.41	37641750
1996-02-20	1.37	1.42	1.33	1.40	31710150
1996-02-21	1.42	1.45	1.37	1.44	37665750
1996-02-22	1.46	1.57	1.45	1.57	62136210
1996-02-23	1.58	1.59	1.49	1.54	34698450
1996-02-26	1.54	1.54	1.47	1.50	24632460
1996-02-27	1.47	1.47	1.35	1.35	69915990
1996-02-28	1.37	1.38	1.29	1.30	59246910
1996-02-29	1.26	1.29	1.22	1.23	49963980
1996-03-01	1.22	1.25	1.17	1.22	51011100
1996-03-04	1.22	1.27	1.19	1.20	43717350
1996-03-05	1.19	1.26	1.17	1.22	28025790
1996-03-06	1.22	1.24	1.16	1.17	34437420
1996-03-07	1.17	1.21	1.15	1.17	32022180
1996-03-08	1.12	1.20	1.11	1.15	48544830
1996-03-11	1.17	1.22	1.17	1.20	35394540
1996-03-12	1.19	1.20	1.16	1.18	21485130
1996-03-13	1.19	1.21	1.15	1.19	19156920
1996-03-14	1.19	1.19	1.12	1.12	38850870
1996-03-15	1.13	1.24	1.12	1.23	45112500
1996-03-18	1.25	1.32	1.24	1.31	43696350
1996-03-19	1.32	1.35	1.22	1.22	28655850
1996-03-20	1.23	1.25	1.14	1.17	47911770
1996-03-21	1.17	1.20	1.15	1.16	29997000
1996-03-22	1.17	1.20	1.16	1.20	17611740
1996-03-25	1.20	1.22	1.17	1.17	23681370
1996-03-26	1.17	1.22	1.15	1.22	26318610
1996-03-27	1.22	1.25	1.18	1.20	29729970
1996-03-28	1.18	1.19	1.13	1.16	52997280
1996-03-29	1.17	1.18	1.16	1.17	24344430
1996-04-01	1.17	1.20	1.16	1.18	15175500
1996-04-02	1.18	1.19	1.13	1.15	25133490
1996-04-03	1.15	1.19	1.14	1.18	25013490
1996-04-04	1.18	1.22	1.17	1.18	24689460
1996-04-08	1.15	1.26	1.13	1.25	51683160
1996-04-09	1.28	1.29	1.22	1.27	28736850
1996-04-10	1.27	1.29	1.22	1.22	39534930
1996-04-11	1.17	1.20	1.15	1.18	38871870
1996-04-12	1.18	1.18	1.15	1.17	28634850
1996-04-15	1.17	1.20	1.17	1.18	21872190
1996-04-16	1.23	1.28	1.18	1.20	67584750
1996-04-17	1.19	1.24	1.17	1.23	41815170
1996-04-18	1.26	1.28	1.24	1.27	30144000
1996-04-19	1.27	1.29	1.25	1.25	29345910
1996-04-22	1.27	1.27	1.24	1.26	20945070
1996-04-23	1.26	1.33	1.24	1.33	42763260
1996-04-24	1.36	1.48	1.36	1.43	81179100
1996-04-25	1.43	1.46	1.39	1.44	28637850
1996-04-26	1.45	1.47	1.42	1.44	16936680
1996-04-29	1.43	1.44	1.32	1.34	37074690
1996-04-30	1.32	1.41	1.32	1.35	34227420
1996-05-01	1.34	1.41	1.33	1.34	38601840
1996-05-02	1.38	1.46	1.37	1.43	47809770
1996-05-03	1.43	1.52	1.42	1.47	58787880
1996-05-06	1.48	1.50	1.45	1.48	25082490
1996-05-07	1.50	1.50	1.46	1.47	21896190
1996-05-08	1.47	1.47	1.37	1.45	45709560
1996-05-09	1.45	1.45	1.38	1.39	18913890
1996-05-10	1.42	1.43	1.37	1.38	26099610
1996-05-13	1.41	1.47	1.39	1.44	23414340
1996-05-14	1.47	1.49	1.44	1.45	28691850
1996-05-15	1.40	1.42	1.39	1.40	36372630
1996-05-16	1.39	1.47	1.39	1.44	36678660
1996-05-17	1.44	1.48	1.43	1.47	30309030
1996-05-20	1.49	1.50	1.41	1.43	31488150
1996-05-21	1.43	1.43	1.33	1.36	29216910
1996-05-22	1.31	1.35	1.31	1.34	21782160
1996-05-23	1.34	1.34	1.26	1.27	44620440
1996-05-24	1.27	1.27	1.22	1.22	31584150
1996-05-28	1.22	1.24	1.22	1.23	38088810
1996-05-29	1.23	1.24	1.21	1.22	12793260
1996-05-30	1.22	1.25	1.21	1.25	22226220
1996-05-31	1.29	1.32	1.27	1.32	39786960
1996-06-03	1.32	1.32	1.28	1.28	21539130
1996-06-04	1.30	1.31	1.22	1.24	30471030
1996-06-05	1.16	1.20	1.12	1.13	97785780
1996-06-06	1.15	1.16	1.09	1.09	40879080
1996-06-07	1.08	1.11	1.05	1.10	70843080
1996-06-10	1.12	1.12	1.05	1.05	24716460
1996-06-11	1.07	1.07	1.02	1.03	34416420
1996-06-12	1.08	1.10	1.03	1.04	41836170
1996-06-13	1.07	1.07	1.02	1.06	30090000
1996-06-14	1.05	1.06	1.00	1.02	20945070
1996-06-17	1.02	1.03	1.00	1.00	18121800
1996-06-18	0.99	1.01	0.87	0.88	68079810
1996-06-19	0.91	0.91	0.88	0.89	52604250
1996-06-20	0.90	0.90	0.85	0.86	65619540
1996-06-21	0.88	0.88	0.84	0.85	40492050
1996-06-24	0.85	0.91	0.83	0.89	56843670
1996-06-25	0.90	0.92	0.87	0.87	30315030
1996-06-26	0.87	0.87	0.82	0.86	30483030
1996-06-27	0.86	0.89	0.84	0.88	25145490
1996-06-28	0.90	0.92	0.86	0.87	34599450
1996-07-01	0.89	0.92	0.85	0.86	35244510
1996-07-02	0.86	0.92	0.85	0.87	28529850
1996-07-03	0.87	0.89	0.87	0.87	18322830
1996-07-05	0.86	0.87	0.85	0.86	8727870
1996-07-08	0.87	0.89	0.84	0.84	24122400
1996-07-09	0.87	0.87	0.83	0.85	36048600
1996-07-10	0.84	0.85	0.82	0.83	23402340
1996-07-11	0.83	0.83	0.77	0.82	26294610
1996-07-12	0.82	0.87	0.78	0.86	29381940
1996-07-15	0.83	0.83	0.71	0.72	52820280
1996-07-16	0.73	0.81	0.68	0.80	65793570
1996-07-17	0.84	0.85	0.79	0.80	36588660
1996-07-18	0.82	0.82	0.76	0.77	22283220
1996-07-19	0.75	0.76	0.72	0.73	21374130
1996-07-22	0.72	0.76	0.70	0.75	24833460
1996-07-23	0.77	0.77	0.69	0.71	21464130
1996-07-24	0.68	0.75	0.67	0.69	29921970
1996-07-25	0.72	0.77	0.71	0.77	24728460
1996-07-26	0.77	0.82	0.76	0.77	27218700
1996-07-29	0.77	0.80	0.72	0.73	22328220
1996-07-30	0.75	0.80	0.73	0.80	47890770
1996-07-31	0.76	0.79	0.73	0.74	38937870
1996-08-01	0.73	0.77	0.73	0.75	34935480
1996-08-02	0.75	0.77	0.75	0.77	41677170
1996-08-05	0.76	0.77	0.75	0.75	19858980
1996-08-06	0.76	0.77	0.72	0.77	21647160
1996-08-07	0.79	0.89	0.79	0.89	69888990
1996-08-08	0.88	0.88	0.83	0.83	48028800
1996-08-09	0.82	0.85	0.80	0.83	16165620
1996-08-12	0.83	0.85	0.83	0.84	20210010
1996-08-13	0.82	0.82	0.79	0.79	25487550
1996-08-14	0.79	0.86	0.78	0.83	32058210
1996-08-15	0.83	0.83	0.80	0.80	12298230
1996-08-16	0.81	0.82	0.76	0.77	16963680
1996-08-19	0.77	0.81	0.75	0.80	18634860
1996-08-20	0.81	0.81	0.78	0.78	8130810
1996-08-21	0.78	0.81	0.77	0.80	17044680
1996-08-22	0.82	0.84	0.80	0.83	15274530
1996-08-23	0.82	0.84	0.80	0.80	19417920
1996-08-26	0.80	0.81	0.76	0.77	17281710
1996-08-27	0.77	0.83	0.75	0.83	74503440
1996-08-28	0.81	0.82	0.78	0.81	47665770
1996-08-29	0.81	0.82	0.80	0.80	21209100
1996-08-30	0.81	0.81	0.78	0.79	9138900
1996-09-03	0.77	0.81	0.77	0.80	13585350
1996-09-04	0.80	0.81	0.78	0.79	9822960
1996-09-05	0.78	0.79	0.76	0.77	18937890
1996-09-06	0.77	0.79	0.76	0.77	29967000
1996-09-09	0.77	0.78	0.74	0.75	20696070
1996-09-10	0.75	0.75	0.72	0.75	29303910
1996-09-11	0.73	0.76	0.73	0.75	19207920
1996-09-12	0.75	0.76	0.74	0.75	20726070
1996-09-13	0.75	0.79	0.75	0.79	19372920
1996-09-16	0.79	0.83	0.79	0.82	25397520
1996-09-17	0.85	0.85	0.81	0.82	28007790
1996-09-18	0.80	0.82	0.79	0.80	10885080
1996-09-19	0.80	0.83	0.80	0.83	25235520
1996-09-20	0.83	0.84	0.80	0.80	20372040
1996-09-23	0.80	0.80	0.77	0.78	12142200
1996-09-24	0.79	0.87	0.79	0.87	72082200
1996-09-25	0.89	0.94	0.89	0.94	90180000
1996-09-26	0.95	0.96	0.92	0.93	49645950
1996-09-27	0.92	0.94	0.90	0.90	13642350
1996-09-30	0.90	0.90	0.88	0.89	13678350
1996-10-01	0.88	0.88	0.83	0.85	24917490
1996-10-02	0.85	0.87	0.84	0.85	43939380
1996-10-03	0.85	0.86	0.84	0.84	23075310
1996-10-04	0.85	0.86	0.84	0.85	12889290
1996-10-07	0.85	0.89	0.85	0.87	29033880
1996-10-08	0.90	0.93	0.88	0.92	46375620
1996-10-09	0.96	0.97	0.92	0.95	45340530
1996-10-10	0.96	0.97	0.91	0.91	28127790
1996-10-11	0.92	0.93	0.90	0.90	18979890
1996-10-14	0.91	0.95	0.90	0.90	47164710
1996-10-15	0.90	0.91	0.86	0.86	45748560
1996-10-16	0.85	0.88	0.83	0.87	23984400
1996-10-17	0.88	0.88	0.84	0.84	16258620
1996-10-18	0.84	0.87	0.84	0.85	16795680
1996-10-21	0.84	0.86	0.84	0.84	10885080
1996-10-22	0.84	0.85	0.80	0.81	20300010
1996-10-23	0.81	0.85	0.81	0.85	19186920
1996-10-24	0.85	0.87	0.85	0.85	15466530
1996-10-25	0.88	0.91	0.85	0.85	30267030
1996-10-28	0.85	0.87	0.85	0.86	25931580
1996-10-29	0.85	0.87	0.83	0.83	17434740
1996-10-30	0.83	0.85	0.81	0.82	14347410
1996-10-31	0.82	0.84	0.80	0.81	26903670
1996-11-01	0.81	0.85	0.81	0.82	15685560
1996-11-04	0.81	0.82	0.81	0.81	10327020
1996-11-05	0.82	0.84	0.81	0.83	23234310
1996-11-06	0.83	0.88	0.83	0.84	39159900
1996-11-07	0.84	0.85	0.83	0.85	30483030
1996-11-08	0.85	0.89	0.85	0.87	17746770
1996-11-11	0.87	0.90	0.85	0.89	39666960
1996-11-12	0.92	0.95	0.91	0.94	48547830
1996-11-13	0.95	0.99	0.94	0.98	47311710
1996-11-14	0.97	1.00	0.97	0.99	23057310
1996-11-15	0.98	1.01	0.97	1.01	43567350
1996-11-18	1.00	1.02	0.95	1.00	47467740
1996-11-19	0.99	1.01	0.98	1.00	18937890
1996-11-20	1.00	1.00	0.94	0.95	34470450
1996-11-21	0.92	0.99	0.92	0.98	50348010
1996-11-22	1.09	1.19	1.07	1.14	183936390
1996-11-25	1.13	1.16	1.12	1.12	62577240
1996-11-26	1.12	1.19	1.08	1.18	72772260
1996-11-27	1.18	1.20	1.15	1.18	29462940
1996-11-29	1.17	1.20	1.17	1.20	11878170
1996-12-02	1.20	1.24	1.17	1.23	39498930
1996-12-03	1.25	1.27	1.23	1.23	61209120
1996-12-04	1.23	1.23	1.17	1.20	39960990
1996-12-05	1.20	1.22	1.15	1.15	34356420
1996-12-06	1.10	1.17	1.05	1.15	81149100
1996-12-09	1.15	1.25	1.15	1.25	45691560
1996-12-10	1.27	1.27	1.19	1.19	29492940
1996-12-11	1.18	1.20	1.11	1.13	81359130
1996-12-12	1.15	1.22	1.15	1.17	77491740
1996-12-13	1.12	1.15	1.06	1.07	80234010
1996-12-16	1.07	1.07	1.00	1.01	54167400
1996-12-17	1.00	1.00	0.92	0.95	81413130
1996-12-18	0.97	0.97	0.90	0.92	65043480
1996-12-19	0.93	0.99	0.92	0.97	44692470
1996-12-20	0.98	1.00	0.97	0.99	35274510
1996-12-23	0.99	1.00	0.95	0.95	29849970
1996-12-24	0.95	0.95	0.94	0.95	4359420
1996-12-26	0.95	0.95	0.94	0.95	17047680
1996-12-27	0.97	0.97	0.93	0.93	11959200
1996-12-30	0.93	0.97	0.92	0.94	25088490
1996-12-31	0.94	0.95	0.93	0.94	15499530
1997-01-02	0.94	0.94	0.90	0.92	21701160
1997-01-03	0.93	0.98	0.93	0.98	26084610
1997-01-06	1.02	1.06	0.99	1.02	43795380
1997-01-07	1.02	1.02	1.00	1.02	24665460
1997-01-08	1.02	1.08	1.01	1.06	48406830
1997-01-09	1.06	1.07	1.04	1.06	22151220
1997-01-10	1.05	1.07	1.05	1.06	25340520
1997-01-13	1.06	1.07	1.05	1.06	18940890
1997-01-14	1.07	1.12	1.05	1.07	33561360
1997-01-15	1.08	1.17	1.08	1.15	66423630
1997-01-16	1.15	1.17	1.14	1.16	23693370
1997-01-17	1.16	1.19	1.16	1.17	25346520
1997-01-20	1.18	1.21	1.15	1.19	44653470
1997-01-21	1.22	1.27	1.21	1.24	90027000
1997-01-22	1.25	1.27	1.23	1.25	40300020
1997-01-23	1.26	1.44	1.24	1.32	143081310
1997-01-24	1.32	1.40	1.28	1.28	103912380
1997-01-27	1.29	1.36	1.27	1.34	67218720
1997-01-28	1.35	1.40	1.30	1.32	51992190
1997-01-29	1.33	1.36	1.28	1.30	39423930
1997-01-30	1.30	1.38	1.30	1.37	65058510
1997-01-31	1.37	1.38	1.33	1.35	59264910
1997-02-03	1.34	1.35	1.31	1.32	23723370
1997-02-04	1.31	1.31	1.25	1.26	31161120
1997-02-05	1.26	1.26	1.12	1.15	67011690
1997-02-06	1.16	1.23	1.15	1.22	61071090
1997-02-07	1.25	1.28	1.24	1.27	38637840
1997-02-10	1.27	1.27	1.19	1.20	30543030
1997-02-11	1.20	1.25	1.15	1.24	52889280
1997-02-12	1.30	1.34	1.28	1.33	64977480
1997-02-13	1.34	1.36	1.32	1.33	48133800
1997-02-14	1.33	1.38	1.33	1.35	41413140
1997-02-18	1.35	1.35	1.27	1.27	57545730
1997-02-19	1.27	1.38	1.27	1.38	63429330
1997-02-20	1.36	1.37	1.32	1.34	31401120
1997-02-21	1.33	1.33	1.29	1.30	24281430
1997-02-24	1.30	1.31	1.26	1.29	32190210
1997-02-25	1.30	1.32	1.27	1.31	32940270
1997-02-26	1.31	1.32	1.26	1.28	26690670
1997-02-27	1.28	1.32	1.25	1.26	30987090
1997-02-28	1.25	1.29	1.20	1.27	51821160
1997-03-03	1.26	1.29	1.25	1.27	25310520
1997-03-04	1.26	1.29	1.23	1.26	18814860
1997-03-05	1.27	1.34	1.26	1.32	46282620
1997-03-06	1.34	1.34	1.25	1.26	46699650
1997-03-07	1.27	1.27	1.22	1.22	29982000
1997-03-10	1.22	1.27	1.21	1.25	21722160
1997-03-11	1.25	1.27	1.23	1.24	17755770
1997-03-12	1.24	1.27	1.22	1.27	38607840
1997-03-13	1.25	1.27	1.24	1.26	25931580
1997-03-14	1.26	1.27	1.23	1.24	21164100
1997-03-17	1.24	1.24	1.12	1.15	51257130
1997-03-18	1.15	1.15	1.09	1.13	46870680
1997-03-19	1.11	1.14	1.07	1.08	38532840
1997-03-20	1.08	1.15	1.05	1.14	41878170
1997-03-21	1.15	1.17	1.07	1.07	26771670
1997-03-24	1.07	1.07	1.00	1.05	56684670
1997-03-25	1.11	1.12	1.07	1.12	88655850
1997-03-26	1.13	1.21	1.12	1.19	73990380
1997-03-27	1.19	1.20	1.14	1.15	47170710
1997-03-31	1.15	1.17	1.09	1.12	55487550
1997-04-01	1.10	1.13	1.06	1.10	37716750
1997-04-02	1.10	1.12	1.08	1.11	28283820
1997-04-03	1.10	1.13	1.08	1.12	32079210
1997-04-04	1.11	1.19	1.11	1.17	41137110
1997-04-07	1.17	1.23	1.17	1.19	45793560
1997-04-08	1.19	1.19	1.13	1.15	34263420
1997-04-09	1.15	1.18	1.14	1.14	25808580
1997-04-10	1.14	1.15	1.10	1.12	31743150
1997-04-11	1.10	1.14	1.08	1.11	35907570
1997-04-14	1.10	1.12	1.07	1.12	46228620
1997-04-15	1.13	1.15	0.89	0.90	108574860
1997-04-16	0.82	0.85	0.78	0.84	171953190
1997-04-17	0.88	0.95	0.86	0.91	92157210
1997-04-18	0.92	0.94	0.89	0.89	32730270
1997-04-21	0.89	0.90	0.87	0.90	31707150
1997-04-22	0.91	0.97	0.88	0.97	59690970
1997-04-23	0.97	0.97	0.92	0.93	44332410
1997-04-24	0.94	0.97	0.92	0.95	44521440
1997-04-25	0.95	0.97	0.92	0.92	28667850
1997-04-28	0.93	0.95	0.91	0.94	21473130
1997-04-29	0.95	0.97	0.94	0.95	15874590
1997-04-30	0.94	1.00	0.94	0.97	19303920
1997-05-01	0.97	1.04	0.95	1.04	48838860
1997-05-02	1.04	1.22	1.04	1.20	111656160
1997-05-05	1.20	1.22	1.15	1.21	60684060
1997-05-06	1.18	1.22	1.18	1.20	44398440
1997-05-07	1.20	1.24	1.14	1.15	38778870
1997-05-08	1.12	1.21	1.11	1.18	32001180
1997-05-09	1.20	1.20	1.15	1.17	24128400
1997-05-12	1.20	1.20	1.13	1.16	23681370
1997-05-13	1.15	1.16	1.10	1.13	31434120
1997-05-14	1.13	1.15	1.04	1.10	57383730
1997-05-15	1.09	1.19	1.09	1.18	35730570
1997-05-16	1.17	1.20	1.13	1.15	36351630
1997-05-19	1.15	1.17	1.12	1.15	14179410
1997-05-20	1.13	1.23	1.13	1.21	36264630
1997-05-21	1.21	1.25	1.21	1.22	41164110
1997-05-22	1.23	1.24	1.19	1.22	30369030
1997-05-23	1.22	1.25	1.21	1.24	22250220
1997-05-27	1.23	1.28	1.23	1.25	37224720
1997-05-28	1.25	1.29	1.22	1.24	37782780
1997-05-29	1.24	1.24	1.18	1.22	34398420
1997-05-30	1.17	1.25	1.13	1.21	76132590
1997-06-02	1.22	1.25	1.20	1.23	27461730
1997-06-03	1.21	1.22	1.15	1.15	31791180
1997-06-04	1.15	1.21	1.14	1.18	30195000
1997-06-05	1.16	1.20	1.16	1.17	23453340
1997-06-06	1.17	1.19	1.14	1.15	20285010
1997-06-09	1.15	1.17	1.12	1.13	23126310
1997-06-10	1.08	1.13	1.07	1.09	35877570
1997-06-11	1.05	1.10	1.04	1.06	67131690
1997-06-12	1.05	1.07	1.04	1.05	47206710
1997-06-13	1.06	1.10	1.05	1.10	33714360
1997-06-16	1.09	1.14	1.09	1.13	22898280
1997-06-17	1.12	1.19	1.11	1.17	32898270
1997-06-18	1.15	1.17	1.13	1.14	26858670
1997-06-19	1.14	1.18	1.13	1.16	24473430
1997-06-20	1.16	1.18	1.16	1.16	19051890
1997-06-23	1.16	1.19	1.15	1.16	20603040
1997-06-24	1.17	1.19	1.15	1.18	28307820
1997-06-25	1.18	1.22	1.17	1.19	30675060
1997-06-26	1.19	1.22	1.19	1.20	26849670
1997-06-27	1.22	1.23	1.21	1.22	17050710
1997-06-30	1.21	1.24	1.21	1.24	28385820
1997-07-01	1.24	1.34	1.23	1.33	81368130
1997-07-02	1.33	1.37	1.32	1.36	56027580
1997-07-03	1.38	1.39	1.33	1.35	20180010
1997-07-07	1.35	1.35	1.32	1.34	23549340
1997-07-08	1.33	1.35	1.32	1.34	56369640
1997-07-09	1.34	1.50	1.33	1.50	82052190
1997-07-10	1.51	1.60	1.46	1.58	104500440
1997-07-11	1.60	1.62	1.53	1.56	54161400
1997-07-14	1.56	1.66	1.54	1.65	53597340
1997-07-15	1.71	2.00	1.71	1.93	209261910
1997-07-16	1.95	1.95	1.85	1.91	101575140
1997-07-17	1.90	1.90	1.87	1.88	46150620
1997-07-18	1.84	1.85	1.74	1.78	82703250
1997-07-21	1.78	1.87	1.70	1.85	49099890
1997-07-22	1.86	1.94	1.81	1.91	62550240
1997-07-23	1.92	1.99	1.87	1.92	58130790
1997-07-24	1.91	2.01	1.82	2.00	59180910
1997-07-25	2.00	2.02	1.88	1.90	55097490
1997-07-28	1.89	2.00	1.85	1.99	57455730
1997-07-29	1.96	1.97	1.84	1.87	56864670
1997-07-30	1.74	1.78	1.71	1.77	141749160
1997-07-31	1.75	1.78	1.72	1.76	59324910
1997-08-01	1.76	1.88	1.75	1.85	59435940
1997-08-04	1.85	1.98	1.84	1.97	63069300
1997-08-05	1.97	2.09	1.97	2.08	85244520
1997-08-06	2.07	2.07	1.99	2.06	68730870
1997-08-07	2.03	2.06	1.95	2.00	89783970
1997-08-08	1.97	1.97	1.88	1.90	66486630
1997-08-11	1.92	1.93	1.79	1.84	51755160
1997-08-12	1.86	1.90	1.83	1.85	53711370
1997-08-13	1.91	1.97	1.82	1.96	75916590
1997-08-14	1.95	2.00	1.90	1.97	39585960
1997-08-15	1.96	1.97	1.92	1.93	33099300
1997-08-18	1.93	1.97	1.89	1.89	45121500
1997-08-19	1.85	1.94	1.85	1.93	79303920
1997-08-20	1.92	2.22	1.89	2.21	198190800
1997-08-21	2.20	2.25	2.10	2.12	129933990
1997-08-22	2.07	2.20	2.06	2.19	78016800
1997-08-25	2.18	2.25	2.11	2.11	47395740
1997-08-26	2.10	2.15	2.03	2.05	46231620
1997-08-27	2.07	2.08	2.01	2.04	43717350
1997-08-28	2.01	2.01	1.92	1.93	78496830
1997-08-29	1.93	1.93	1.86	1.88	48508830
1997-09-02	1.90	2.03	1.90	2.01	39783960
1997-09-03	2.00	2.07	2.00	2.00	69933990
1997-09-04	2.01	2.02	1.94	1.95	45118500
1997-09-05	1.98	2.01	1.93	1.95	30048000
1997-09-08	1.96	1.98	1.85	1.85	31815180
1997-09-09	1.87	1.98	1.86	1.96	50273010
1997-09-10	1.95	1.97	1.84	1.84	38748870
1997-09-11	1.84	1.91	1.80	1.88	55715550
1997-09-12	1.89	1.90	1.83	1.86	33282330
1997-09-15	1.85	1.86	1.68	1.69	59327910
1997-09-16	1.75	1.83	1.71	1.81	82538250
1997-09-17	1.81	1.87	1.80	1.81	46231620
1997-09-18	1.82	1.82	1.70	1.70	41602140
1997-09-19	1.70	1.77	1.70	1.73	32385240
1997-09-22	1.75	1.85	1.75	1.80	34011390
1997-09-23	1.80	1.85	1.78	1.84	35715570
1997-09-24	1.84	1.87	1.71	1.71	51983190
1997-09-25	1.65	1.68	1.58	1.61	145883580
1997-09-26	1.62	1.63	1.53	1.56	86990700
1997-09-29	1.56	1.65	1.54	1.61	49555950
1997-09-30	1.60	1.66	1.52	1.55	52799280
1997-10-01	1.56	1.57	1.43	1.47	103936380
1997-10-02	1.48	1.55	1.47	1.54	54380430
1997-10-03	1.57	1.58	1.50	1.51	54788460
1997-10-06	1.51	1.51	1.41	1.43	55793580
1997-10-07	1.45	1.51	1.43	1.50	50072010
1997-10-08	1.50	1.62	1.46	1.59	56225610
1997-10-09	1.57	1.63	1.52	1.54	49030890
1997-10-10	1.52	1.58	1.50	1.52	30477030
1997-10-13	1.55	1.58	1.52	1.54	26867670
1997-10-14	1.54	1.54	1.42	1.46	56351640
1997-10-15	1.42	1.45	1.40	1.42	44257410
1997-10-16	1.44	1.46	1.36	1.40	56048580
1997-10-17	1.37	1.39	1.20	1.28	158289810
1997-10-20	1.30	1.33	1.22	1.27	83573340
1997-10-21	1.30	1.33	1.29	1.31	113213310
1997-10-22	1.33	1.39	1.32	1.34	85373520
1997-10-23	1.18	1.30	1.16	1.30	176684670
1997-10-24	1.27	1.30	1.13	1.25	226510620
1997-10-27	1.22	1.25	1.07	1.15	94599450
1997-10-28	1.10	1.30	1.09	1.23	96390630
1997-10-29	1.27	1.29	1.20	1.27	67035690
1997-10-30	1.22	1.25	1.16	1.16	60672060
1997-10-31	1.21	1.22	1.12	1.20	57074700
1997-11-03	1.25	1.29	1.21	1.26	45091500
1997-11-04	1.28	1.33	1.23	1.30	38094810
1997-11-05	1.33	1.40	1.28	1.31	55013490
1997-11-06	1.32	1.34	1.22	1.24	45406530
1997-11-07	1.17	1.30	1.17	1.27	68337810
1997-11-10	1.27	1.29	1.19	1.19	27512730
1997-11-11	1.20	1.20	1.12	1.13	57242700
1997-11-12	1.13	1.18	1.07	1.10	73603350
1997-11-13	1.13	1.15	1.03	1.10	79249920
1997-11-14	1.13	1.16	1.09	1.15	44623440
1997-11-17	1.18	1.21	1.16	1.16	23006280
1997-11-18	1.17	1.17	1.13	1.15	21632160
1997-11-19	1.14	1.15	1.11	1.13	33639360
1997-11-20	1.15	1.17	1.13	1.17	31152120
1997-11-21	1.19	1.20	1.09	1.10	52964280
1997-11-24	1.08	1.10	1.01	1.03	34803480
1997-11-25	1.03	1.11	1.02	1.08	37224720
1997-11-26	1.09	1.10	1.00	1.03	25418520
1997-11-28	1.02	1.03	1.01	1.02	9831960
1997-12-01	1.04	1.08	1.02	1.05	23024280
1997-12-02	1.04	1.06	0.97	0.99	29900970
1997-12-03	0.99	1.02	0.98	1.00	28217820
1997-12-04	1.01	1.02	0.96	0.97	24443430
1997-12-05	0.96	1.07	0.96	1.06	33765360
1997-12-08	1.06	1.13	1.05	1.10	59489940
1997-12-09	1.07	1.09	1.01	1.04	59684970
1997-12-10	1.02	1.05	1.01	1.04	42055200
1997-12-11	1.01	1.01	0.86	0.87	100636050
1997-12-12	0.90	0.90	0.84	0.85	42790260
1997-12-15	0.86	0.96	0.84	0.92	44743470
1997-12-16	0.92	0.97	0.90	0.90	27998790
1997-12-17	0.92	0.95	0.88	0.89	19969980
1997-12-18	0.88	1.00	0.85	0.95	69030900
1997-12-19	0.95	1.01	0.93	0.97	64845480
1997-12-22	0.98	1.01	0.96	0.97	25697550
1997-12-23	0.96	1.00	0.94	0.99	30405030
1997-12-24	1.00	1.00	0.97	1.00	9723960
1997-12-26	0.99	1.00	0.98	0.99	5460540
1997-12-29	0.99	1.01	0.98	0.99	16351620
1997-12-30	0.99	1.00	0.98	0.99	15898590
1997-12-31	0.99	1.00	0.97	0.97	18394830
1998-01-02	0.98	1.03	0.97	1.02	19564950
1998-01-05	1.02	1.07	0.99	1.00	50360040
1998-01-06	0.97	0.98	0.87	0.87	91893180
1998-01-07	0.87	0.89	0.84	0.85	52676250
1998-01-08	0.84	0.90	0.81	0.82	58475850
1998-01-09	0.83	0.85	0.73	0.76	72634260
1998-01-12	0.75	0.83	0.75	0.77	47776770
1998-01-13	0.81	0.86	0.77	0.84	82274220
1998-01-14	0.83	0.84	0.79	0.83	64260420
1998-01-15	0.83	0.86	0.79	0.80	26069610
1998-01-16	0.81	0.83	0.79	0.79	36501630
1998-01-20	0.81	0.85	0.81	0.84	18745860
1998-01-21	0.83	0.90	0.81	0.84	58016790
1998-01-22	0.77	0.81	0.75	0.76	108115800
1998-01-23	0.79	0.80	0.75	0.77	28565850
1998-01-26	0.78	0.78	0.72	0.72	38139810
1998-01-27	0.72	0.75	0.71	0.75	61644150
1998-01-28	0.75	0.79	0.73	0.77	41284110
1998-01-29	0.75	0.78	0.74	0.75	48778860
1998-01-30	0.76	0.76	0.75	0.76	26600640
1998-02-02	0.78	0.81	0.77	0.79	39144900
1998-02-03	0.79	0.85	0.77	0.83	80729070
1998-02-04	0.82	0.90	0.81	0.86	64920480
1998-02-05	0.89	0.91	0.82	0.83	49822980
1998-02-06	0.84	0.88	0.83	0.85	41836170
1998-02-09	0.86	0.87	0.83	0.84	15874590
1998-02-10	0.85	0.89	0.83	0.87	51128100
1998-02-11	0.87	0.89	0.87	0.88	41092110
1998-02-12	0.91	0.97	0.90	0.95	100074990
1998-02-13	0.90	0.97	0.90	0.96	92445240
1998-02-17	0.95	0.96	0.94	0.95	62106210
1998-02-18	0.95	0.99	0.95	0.98	42055200
1998-02-19	0.99	1.04	0.98	0.98	51035100
1998-02-20	0.99	1.01	0.93	0.95	56069610
1998-02-23	0.97	0.99	0.94	0.99	28616850
1998-02-24	0.98	0.98	0.92	0.93	38844870
1998-02-25	0.95	1.00	0.93	0.99	38499840
1998-02-26	0.99	1.01	0.97	1.00	28778880
1998-02-27	0.98	0.99	0.94	0.94	22100190
1998-03-02	0.94	0.95	0.91	0.92	33603360
1998-03-03	0.92	0.95	0.90	0.95	36714660
1998-03-04	0.95	0.97	0.94	0.95	35967600
1998-03-05	0.91	0.93	0.88	0.90	50774070
1998-03-06	0.90	0.93	0.88	0.89	46948680
1998-03-09	0.87	0.88	0.84	0.84	30756060
1998-03-10	0.86	0.89	0.85	0.89	16192620
1998-03-11	0.90	0.91	0.86	0.89	34440420
1998-03-12	0.88	0.90	0.87	0.89	58343820
1998-03-13	0.90	0.92	0.89	0.91	10261020
1998-03-16	0.91	0.91	0.90	0.90	7314720
1998-03-17	0.90	0.91	0.87	0.90	26453640
1998-03-18	0.90	0.94	0.90	0.91	24929490
1998-03-19	0.91	0.95	0.90	0.95	21653160
1998-03-20	0.95	0.95	0.90	0.90	45214500
1998-03-23	0.89	0.92	0.89	0.90	21410130
1998-03-24	0.90	0.91	0.88	0.90	22973280
1998-03-25	0.93	0.95	0.89	0.91	51209100
1998-03-26	0.92	0.93	0.89	0.92	16864680
1998-03-27	0.92	0.95	0.92	0.94	16498650
1998-03-30	0.94	0.96	0.94	0.95	13546350
1998-03-31	0.94	0.96	0.93	0.94	12190200
1998-04-01	0.93	1.02	0.92	1.01	56354640
1998-04-02	1.01	1.05	1.00	1.04	59627940
1998-04-03	1.04	1.05	1.01	1.04	34869480
1998-04-06	1.04	1.04	0.98	1.00	36429630
1998-04-07	0.99	0.99	0.94	0.96	34362420
1998-04-08	0.95	0.97	0.94	0.96	11365140
1998-04-09	0.96	0.99	0.96	0.97	41995200
1998-04-13	0.97	0.98	0.95	0.98	15931590
1998-04-14	0.97	1.04	0.95	1.00	37125690
1998-04-15	1.01	1.05	0.97	1.04	38382840
1998-04-16	1.02	1.03	0.98	1.00	28514850
1998-04-17	0.99	1.02	0.98	1.00	13171320
1998-04-20	0.99	1.10	0.99	1.06	47695770
1998-04-21	1.07	1.07	1.03	1.04	14080410
1998-04-22	1.05	1.08	1.04	1.06	48730860
1998-04-23	1.05	1.06	1.01	1.02	27326730
1998-04-24	1.02	1.04	1.02	1.04	27788760
1998-04-27	1.02	1.03	1.00	1.01	25895580
1998-04-28	1.02	1.03	1.00	1.03	12772260
1998-04-29	1.03	1.03	1.00	1.01	20663070
1998-04-30	1.03	1.04	1.02	1.03	23066310
1998-05-01	1.03	1.04	0.98	1.00	21827160
1998-05-04	1.00	1.08	1.00	1.04	50501040
1998-05-05	1.04	1.07	1.04	1.04	24383430
1998-05-06	1.05	1.05	1.00	1.00	21038100
1998-05-07	1.01	1.01	0.96	0.97	29528940
1998-05-08	0.97	1.00	0.97	0.99	21530130
1998-05-11	1.00	1.01	0.96	0.96	16321620
1998-05-12	0.96	0.97	0.93	0.96	21833160
1998-05-13	0.96	1.00	0.96	0.97	20063010
1998-05-14	0.96	0.97	0.92	0.92	12103200
1998-05-15	0.92	0.92	0.86	0.87	43387320
1998-05-18	0.86	0.90	0.84	0.88	34200420
1998-05-19	0.90	0.91	0.85	0.86	18193800
1998-05-20	0.87	0.87	0.82	0.83	32469240
1998-05-21	0.83	0.84	0.81	0.82	19501950
1998-05-22	0.82	0.83	0.77	0.80	19171920
1998-05-26	0.82	0.83	0.79	0.80	17545740
1998-05-27	0.78	0.81	0.77	0.78	29105910
1998-05-28	0.78	0.82	0.78	0.81	24593460
1998-05-29	0.82	0.82	0.79	0.79	23333310
1998-06-01	0.79	0.80	0.75	0.77	36039600
1998-06-02	0.77	0.78	0.76	0.76	18889890
1998-06-03	0.77	0.77	0.72	0.73	18694860
1998-06-04	0.74	0.75	0.72	0.75	30615060
1998-06-05	0.75	0.76	0.72	0.75	14011380
1998-06-08	0.75	0.77	0.72	0.72	17785770
1998-06-09	0.73	0.77	0.72	0.77	27647760
1998-06-10	0.75	0.76	0.70	0.72	44389440
1998-06-11	0.72	0.74	0.71	0.72	33813360
1998-06-12	0.72	0.72	0.67	0.69	75259530
1998-06-15	0.68	0.72	0.66	0.67	35841570
1998-06-16	0.69	0.70	0.66	0.70	33489330
1998-06-17	0.71	0.72	0.66	0.67	30522030
1998-06-18	0.67	0.71	0.67	0.70	25679550
1998-06-19	0.69	0.71	0.68	0.68	16615650
1998-06-22	0.69	0.71	0.67	0.70	29246910
1998-06-23	0.70	0.76	0.70	0.74	41503140
1998-06-24	0.74	0.76	0.71	0.74	25151520
1998-06-25	0.76	0.78	0.72	0.72	49135890
1998-06-26	0.72	0.72	0.66	0.67	37005690
1998-06-29	0.68	0.69	0.66	0.67	21059100
1998-06-30	0.66	0.66	0.62	0.64	35154510
1998-07-01	0.65	0.65	0.62	0.65	15541530
1998-07-02	0.63	0.64	0.60	0.60	31557150
1998-07-06	0.61	0.63	0.60	0.62	14050410
1998-07-07	0.62	0.64	0.59	0.64	36705660
1998-07-08	0.64	0.66	0.61	0.65	21749160
1998-07-09	0.65	0.65	0.63	0.64	16657650
1998-07-10	0.64	0.64	0.62	0.64	12496230
1998-07-13	0.63	0.65	0.61	0.65	27050700
1998-07-14	0.65	0.65	0.60	0.60	20243010
1998-07-15	0.60	0.66	0.60	0.66	36852690
1998-07-16	0.66	0.70	0.62	0.65	38886870
1998-07-17	0.63	0.65	0.62	0.63	21800160
1998-07-20	0.62	0.63	0.60	0.61	11200110
1998-07-21	0.61	0.65	0.60	0.62	49828980
1998-07-22	0.62	0.62	0.58	0.61	35565540
1998-07-23	0.61	0.62	0.59	0.60	13789380
1998-07-24	0.61	0.61	0.59	0.60	16399620
1998-07-27	0.60	0.60	0.56	0.57	34257420
1998-07-28	0.57	0.60	0.57	0.57	32295210
1998-07-29	0.56	0.62	0.52	0.56	81170100
1998-07-30	0.58	0.61	0.58	0.60	25781580
1998-07-31	0.60	0.62	0.59	0.60	25073490
1998-08-03	0.59	0.61	0.58	0.59	14617440
1998-08-04	0.60	0.64	0.60	0.63	38490840
1998-08-05	0.64	0.64	0.58	0.60	21284130
1998-08-06	0.60	0.64	0.59	0.61	31491150
1998-08-07	0.64	0.71	0.61	0.66	51515130
1998-08-10	0.66	0.66	0.59	0.60	26603640
1998-08-11	0.59	0.62	0.58	0.60	20852070
1998-08-12	0.61	0.64	0.59	0.61	19120890
1998-08-13	0.61	0.63	0.59	0.59	15934590
1998-08-14	0.60	0.61	0.59	0.61	14455440
1998-08-17	0.60	0.62	0.59	0.61	21353130
1998-08-18	0.61	0.66	0.60	0.64	43957380
1998-08-19	0.64	0.65	0.60	0.60	22862280
1998-08-20	0.60	0.60	0.58	0.58	12538230
1998-08-21	0.57	0.58	0.55	0.57	17560740
1998-08-24	0.57	0.60	0.57	0.57	10249020
1998-08-25	0.59	0.59	0.55	0.56	12487230
1998-08-26	0.55	0.55	0.53	0.53	22469250
1998-08-27	0.51	0.52	0.46	0.47	49537950
1998-08-28	0.47	0.48	0.44	0.44	27578760
1998-08-31	0.45	0.45	0.36	0.36	38715870
1998-09-01	0.37	0.42	0.36	0.40	36162600
1998-09-02	0.41	0.41	0.39	0.39	21086100
1998-09-03	0.39	0.40	0.37	0.39	14185410
1998-09-04	0.40	0.41	0.38	0.39	6216600
1998-09-08	0.41	0.42	0.40	0.40	14224410
1998-09-09	0.40	0.40	0.36	0.37	20834070
1998-09-10	0.35	0.37	0.33	0.34	64650450
1998-09-11	0.34	0.35	0.33	0.34	27743760
1998-09-14	0.35	0.35	0.34	0.34	18022800
1998-09-15	0.34	0.36	0.34	0.35	50429040
1998-09-16	0.35	0.35	0.33	0.35	25493550
1998-09-17	0.34	0.35	0.33	0.34	24194400
1998-09-18	0.34	0.34	0.33	0.34	24620460
1998-09-21	0.33	0.35	0.31	0.35	21593160
1998-09-22	0.36	0.37	0.35	0.35	35445540
1998-09-23	0.35	0.36	0.35	0.35	33729360
1998-09-24	0.35	0.36	0.34	0.34	51692160
1998-09-25	0.35	0.38	0.33	0.38	45160500
1998-09-28	0.39	0.40	0.36	0.36	44326410
1998-09-29	0.37	0.37	0.33	0.34	36291630
1998-09-30	0.33	0.34	0.32	0.33	72640260
1998-10-01	0.33	0.34	0.30	0.32	62424240
1998-10-02	0.33	0.33	0.31	0.32	6696660
1998-10-05	0.33	0.33	0.32	0.32	16972680
1998-10-06	0.32	0.33	0.31	0.31	15823560
1998-10-07	0.32	0.32	0.29	0.29	21548130
1998-10-08	0.28	0.30	0.28	0.29	12376230
1998-10-09	0.30	0.34	0.29	0.33	29997000
1998-10-12	0.35	0.40	0.35	0.40	77866770
1998-10-13	0.39	0.40	0.34	0.35	29507940
1998-10-14	0.35	0.37	0.34	0.36	34479450
1998-10-15	0.36	0.39	0.35	0.37	32841270
1998-10-16	0.36	0.37	0.33	0.33	31374120
1998-10-19	0.33	0.35	0.33	0.35	15328530
1998-10-20	0.36	0.38	0.34	0.34	43666350
1998-10-21	0.36	0.42	0.36	0.42	80014980
1998-10-22	0.43	0.49	0.40	0.47	78328830
1998-10-23	0.48	0.54	0.47	0.49	120609060
1998-10-26	0.50	0.50	0.48	0.48	17302710
1998-10-27	0.49	0.50	0.45	0.46	32100210
1998-10-28	0.46	0.50	0.43	0.49	37827780
1998-10-29	0.50	0.52	0.47	0.48	48592860
1998-10-30	0.50	0.52	0.48	0.48	28655850
1998-11-02	0.47	0.48	0.45	0.47	24785460
1998-11-03	0.47	0.48	0.46	0.47	12331230
1998-11-04	0.47	0.50	0.47	0.48	17917770
1998-11-05	0.48	0.49	0.47	0.48	6996690
1998-11-06	0.49	0.49	0.47	0.48	11899170
1998-11-09	0.49	0.49	0.47	0.48	6051600
1998-11-10	0.48	0.49	0.47	0.47	5406540
1998-11-11	0.48	0.53	0.48	0.50	34155420
1998-11-12	0.50	0.57	0.49	0.56	49702950
1998-11-13	0.58	0.61	0.55	0.56	78712860
1998-11-16	0.56	0.57	0.52	0.53	17002680
1998-11-17	0.52	0.56	0.50	0.55	24311430
1998-11-18	0.55	0.59	0.54	0.57	47392740
1998-11-19	0.57	0.58	0.54	0.55	22139190
1998-11-20	0.56	0.61	0.55	0.61	33708360
1998-11-23	0.62	0.69	0.62	0.66	49318920
1998-11-24	0.67	0.72	0.66	0.67	37455750
1998-11-25	0.68	0.68	0.62	0.65	24377430
1998-11-27	0.67	0.67	0.64	0.64	5541540
1998-11-30	0.64	0.64	0.59	0.60	18223800
1998-12-01	0.59	0.62	0.57	0.61	23597340
1998-12-02	0.61	0.70	0.59	0.70	88907880
1998-12-03	0.69	0.75	0.65	0.65	94092390
1998-12-04	0.70	0.72	0.66	0.67	31215120
1998-12-07	0.67	0.69	0.65	0.66	15919590
1998-12-08	0.68	0.70	0.66	0.69	25769580
1998-12-09	0.69	0.71	0.64	0.65	24125400
1998-12-10	0.65	0.65	0.59	0.60	25898580
1998-12-11	0.60	0.63	0.57	0.59	21374130
1998-12-14	0.58	0.59	0.53	0.55	20933070
1998-12-15	0.55	0.60	0.55	0.60	27680760
1998-12-16	0.60	0.61	0.55	0.58	23966400
1998-12-17	0.59	0.61	0.57	0.61	15118500
1998-12-18	0.62	0.65	0.62	0.63	29333910
1998-12-21	0.64	0.67	0.60	0.63	22433220
1998-12-22	0.63	0.64	0.60	0.60	16012590
1998-12-23	0.61	0.62	0.60	0.61	16774680
1998-12-24	0.61	0.61	0.58	0.59	9600960
1998-12-28	0.59	0.61	0.59	0.60	12913290
1998-12-29	0.59	0.60	0.57	0.57	10915080
1998-12-30	0.57	0.62	0.57	0.59	17623740
1998-12-31	0.58	0.60	0.57	0.59	12199200
1999-01-04	0.60	0.64	0.60	0.63	42157200
1999-01-05	0.66	0.85	0.65	0.84	164206410
1999-01-06	0.87	0.93	0.87	0.90	115760580
1999-01-07	0.87	0.92	0.86	0.89	43495350
1999-01-08	0.90	0.94	0.86	0.91	31329120
1999-01-11	0.92	1.00	0.91	0.98	44437440
1999-01-12	1.00	1.00	0.95	0.98	27233700
1999-01-13	0.94	0.98	0.91	0.96	35610540
1999-01-14	0.96	0.96	0.88	0.89	14095410
1999-01-15	0.90	0.96	0.89	0.95	22499250
1999-01-19	0.95	0.96	0.89	0.90	24173400
1999-01-20	0.92	0.98	0.91	0.95	25802580
1999-01-21	0.93	0.94	0.87	0.89	20198010
1999-01-22	0.88	0.88	0.86	0.87	9996990
1999-01-25	0.87	0.96	0.87	0.96	41629140
1999-01-26	0.97	1.03	0.95	1.03	57989790
1999-01-27	1.03	1.03	1.00	1.02	51512130
1999-01-28	1.05	1.14	1.05	1.08	111878190
1999-01-29	1.17	1.31	1.17	1.28	152694270
1999-02-01	1.27	1.28	1.23	1.24	58694850
1999-02-02	1.22	1.23	1.16	1.20	35520540
1999-02-03	1.17	1.26	1.17	1.20	39879990
1999-02-04	1.19	1.24	1.17	1.23	39174900
1999-02-05	1.22	1.27	1.14	1.17	41518140
1999-02-08	1.23	1.27	1.18	1.23	42145200
1999-02-09	1.23	1.25	1.12	1.12	32064210
1999-02-10	1.12	1.17	1.08	1.14	23204310
1999-02-11	1.15	1.19	1.10	1.14	47104710
1999-02-12	1.12	1.18	1.10	1.16	37638750
1999-02-16	1.20	1.27	1.17	1.25	64926480
1999-02-17	1.23	1.30	1.18	1.21	37287720
1999-02-18	1.22	1.24	1.17	1.20	20612040
1999-02-19	1.21	1.21	1.16	1.17	28610850
1999-02-22	1.16	1.20	1.12	1.17	27176700
1999-02-23	1.18	1.21	1.16	1.17	23402340
1999-02-24	1.17	1.22	1.16	1.17	21518130
1999-02-25	1.17	1.22	1.10	1.12	24122400
1999-02-26	1.11	1.11	0.94	0.99	53756370
1999-03-01	0.98	1.03	0.92	1.02	39699960
1999-03-02	1.03	1.07	0.97	0.99	31734150
1999-03-03	1.00	1.02	0.93	0.97	26486640
1999-03-04	0.97	1.02	0.97	0.98	33039300
1999-03-05	1.01	1.06	0.99	1.06	24767460
1999-03-08	1.06	1.16	1.06	1.15	41455140
1999-03-09	1.14	1.21	1.01	1.01	52799280
1999-03-10	1.03	1.16	1.03	1.16	55520550
1999-03-11	1.16	1.20	1.07	1.09	32763270
1999-03-12	1.10	1.14	1.08	1.10	22823280
1999-03-15	1.10	1.13	1.07	1.08	14929470
1999-03-16	1.09	1.17	1.08	1.12	22586250
1999-03-17	1.12	1.17	1.12	1.15	15628560
1999-03-18	1.14	1.14	1.09	1.10	11161110
1999-03-19	1.12	1.13	1.05	1.07	24452430
1999-03-22	1.06	1.09	1.00	1.03	27290730
1999-03-23	1.02	1.03	0.95	0.97	20906070
1999-03-24	0.97	0.99	0.92	0.97	40720050
1999-03-25	1.00	1.04	0.99	1.02	23969400
1999-03-26	1.01	1.01	0.95	0.97	14044380
1999-03-29	0.97	1.05	0.97	1.05	19393920
1999-03-30	1.02	1.09	1.01	1.04	18799860
1999-03-31	1.05	1.05	0.97	0.97	27563760
1999-04-01	1.03	1.20	1.00	1.13	160753080
1999-04-05	1.14	1.15	1.07	1.12	33033300
1999-04-06	1.11	1.17	1.06	1.07	38106810
1999-04-07	1.10	1.13	1.06	1.07	22667250
1999-04-08	1.06	1.10	1.02	1.08	20594040
1999-04-09	1.08	1.10	1.04	1.07	10441020
1999-04-12	1.02	1.10	1.01	1.04	25271520
1999-04-13	1.04	1.05	0.95	0.96	22763280
1999-04-14	0.98	1.07	0.98	0.98	31623150
1999-04-15	1.01	1.06	0.97	1.05	17038680
1999-04-16	1.03	1.03	0.99	1.01	8682870
1999-04-19	1.02	1.04	0.95	0.97	27785760
1999-04-20	0.97	0.99	0.91	0.94	25451550
1999-04-21	0.95	1.07	0.95	1.06	31551150
1999-04-22	1.07	1.14	1.02	1.14	27623760
1999-04-23	1.16	1.23	1.16	1.21	82439220
1999-04-26	1.22	1.27	1.13	1.14	16873680
1999-04-27	1.16	1.16	1.07	1.09	20240010
1999-04-28	1.08	1.13	1.06	1.09	24188400
1999-04-29	1.07	1.08	1.03	1.05	24842460
1999-04-30	1.06	1.07	0.99	1.05	18055800
1999-05-03	1.06	1.07	1.03	1.04	11704170
1999-05-04	1.04	1.06	1.01	1.02	26579640
1999-05-05	1.02	1.14	1.01	1.12	25292520
1999-05-06	1.11	1.15	1.08	1.10	15370530
1999-05-07	1.09	1.13	1.07	1.08	19663950
1999-05-10	1.07	1.07	0.99	1.00	40005990
1999-05-11	1.01	1.02	0.96	0.97	32988300
1999-05-12	0.99	1.04	0.97	1.02	32268210
1999-05-13	1.04	1.09	1.03	1.06	26012580
1999-05-14	1.04	1.05	1.01	1.03	18031800
1999-05-17	0.99	1.02	0.97	1.00	25463550
1999-05-18	1.00	1.05	1.00	1.01	21341130
1999-05-19	1.05	1.09	1.03	1.07	38355840
1999-05-20	1.06	1.07	1.03	1.06	12559260
1999-05-21	1.05	1.06	1.01	1.02	23258310
1999-05-24	1.01	1.01	0.94	0.95	32295210
1999-05-25	0.96	0.98	0.92	0.93	39354930
1999-05-26	0.94	0.95	0.87	0.90	31893180
1999-05-27	0.90	0.96	0.88	0.92	16843680
1999-05-28	0.92	0.94	0.91	0.92	9180900
1999-06-01	0.92	0.96	0.90	0.94	42226200
1999-06-02	0.94	0.99	0.94	0.98	25553550
1999-06-03	0.98	0.98	0.95	0.96	19069890
1999-06-04	0.97	1.02	0.97	1.01	18010800
1999-06-07	1.02	1.03	1.00	1.01	18397830
1999-06-08	1.03	1.07	1.01	1.06	20063010
1999-06-09	1.07	1.17	1.05	1.16	56564640
1999-06-10	1.16	1.20	1.11	1.18	56780670
1999-06-11	1.18	1.20	1.16	1.17	43306320
1999-06-14	1.17	1.22	1.17	1.19	30726060
1999-06-15	1.20	1.21	1.13	1.15	23468340
1999-06-16	1.16	1.20	1.15	1.20	33957390
1999-06-17	1.19	1.31	1.19	1.30	63366330
1999-06-18	1.34	1.37	1.33	1.35	89321910
1999-06-21	1.35	1.43	1.35	1.41	40183020
1999-06-22	1.41	1.44	1.37	1.38	29096910
1999-06-23	1.37	1.41	1.32	1.40	26024580
1999-06-24	1.39	1.40	1.35	1.36	44674470
1999-06-25	1.36	1.39	1.35	1.38	18760860
1999-06-28	1.37	1.43	1.37	1.43	14668470
1999-06-29	1.41	1.52	1.41	1.50	58046790
1999-06-30	1.49	1.57	1.48	1.56	37227720
1999-07-01	1.56	1.56	1.44	1.47	29495940
1999-07-02	1.47	1.49	1.45	1.49	18175800
1999-07-06	1.49	1.55	1.47	1.49	26324610
1999-07-07	1.49	1.49	1.41	1.43	19585950
1999-07-08	1.44	1.53	1.43	1.52	33582360
1999-07-09	1.52	1.52	1.49	1.50	9183900
1999-07-12	1.52	1.57	1.49	1.51	23528340
1999-07-13	1.49	1.50	1.46	1.49	32727270
1999-07-14	1.51	1.67	1.51	1.66	111992190
1999-07-15	1.65	1.66	1.59	1.65	44287410
1999-07-16	1.64	1.74	1.63	1.71	46057590
1999-07-19	1.69	1.72	1.63	1.64	22481250
1999-07-20	1.63	1.63	1.56	1.62	37770780
1999-07-21	1.62	1.65	1.58	1.60	9924990
1999-07-22	1.58	1.59	1.51	1.52	29390940
1999-07-23	1.53	1.58	1.53	1.58	14443440
1999-07-26	1.58	1.59	1.46	1.49	30573060
1999-07-27	1.52	1.60	1.51	1.55	30927090
1999-07-28	1.55	1.62	1.54	1.61	18010800
1999-07-29	1.59	1.66	1.53	1.55	41137110
1999-07-30	1.75	1.86	1.75	1.85	242037180
1999-08-02	1.82	1.93	1.82	1.85	79225920
1999-08-03	1.86	1.88	1.80	1.87	56267610
1999-08-04	1.85	1.85	1.79	1.81	18529830
1999-08-05	1.80	1.81	1.74	1.81	26105610
1999-08-06	1.79	1.87	1.79	1.85	37986780
1999-08-09	1.84	1.87	1.82	1.86	34635450
1999-08-10	1.85	1.87	1.77	1.87	33450330
1999-08-11	1.87	1.94	1.86	1.94	26885670
1999-08-12	1.93	1.94	1.82	1.84	42748260
1999-08-13	1.87	1.99	1.78	1.99	62526240
1999-08-16	1.99	2.00	1.87	1.92	39750960
1999-08-17	1.94	1.96	1.81	1.87	32628240
1999-08-18	1.80	1.81	1.68	1.69	86459640
1999-08-19	1.68	1.76	1.66	1.67	46525650
1999-08-20	1.68	1.72	1.61	1.66	24428430
1999-08-23	1.68	1.81	1.67	1.79	42853290
1999-08-24	1.79	1.88	1.76	1.86	38979900
1999-08-25	1.89	1.90	1.80	1.84	25406520
1999-08-26	1.84	1.87	1.83	1.84	20630040
1999-08-27	1.85	1.89	1.81	1.86	19924980
1999-08-30	1.86	1.87	1.80	1.81	10441020
1999-08-31	1.81	1.89	1.81	1.88	31158120
1999-09-01	1.89	1.98	1.89	1.92	30348030
1999-09-02	1.90	1.94	1.88	1.91	26198610
1999-09-03	1.92	2.01	1.92	2.01	35046480
1999-09-07	2.00	2.15	2.00	2.14	57506730
1999-09-08	2.12	2.20	2.07	2.14	38904870
1999-09-09	2.14	2.15	2.06	2.11	11701170
1999-09-10	2.15	2.17	2.07	2.07	29708970
1999-09-13	2.07	2.07	1.92	1.93	27599760
1999-09-14	1.96	2.20	1.93	2.18	80057010
1999-09-15	2.19	2.19	2.04	2.05	49534950
1999-09-16	2.08	2.12	2.02	2.03	40447020
1999-09-17	2.03	2.15	2.00	2.13	28787880
1999-09-20	2.12	2.19	2.12	2.16	28925880
1999-09-21	2.15	2.15	2.05	2.07	18229800
1999-09-22	2.07	2.15	1.99	2.12	25829580
1999-09-23	2.12	2.16	2.03	2.03	21548130
1999-09-24	2.02	2.02	1.87	1.92	54674460
1999-09-27	1.96	2.03	1.93	1.98	21539130
1999-09-28	1.98	2.04	1.91	2.03	23093310
1999-09-29	2.04	2.17	2.02	2.12	50753070
1999-09-30	2.11	2.16	2.02	2.03	64965480
1999-10-01	2.02	2.19	2.02	2.16	58790880
1999-10-04	2.19	2.25	2.14	2.24	25871580
1999-10-05	2.25	2.27	2.19	2.26	39561960
1999-10-06	2.26	2.33	2.24	2.32	32235210
1999-10-07	2.32	2.32	2.21	2.23	23216310
1999-10-08	2.20	2.30	2.12	2.25	38541840
1999-10-11	2.27	2.33	2.26	2.32	10810080
1999-10-12	2.37	2.49	2.37	2.37	90477030
1999-10-13	2.36	2.44	2.32	2.40	31530150
1999-10-14	2.42	2.48	2.36	2.46	32052210
1999-10-15	2.36	2.50	2.36	2.46	29348910
1999-10-18	2.46	2.47	2.33	2.35	38463840
1999-10-19	2.37	2.48	2.32	2.39	53114310
1999-10-20	2.42	2.51	2.33	2.47	62964300
1999-10-21	2.43	2.61	2.42	2.57	71854170
1999-10-22	2.65	2.67	2.48	2.50	68328810
1999-10-25	2.52	2.60	2.47	2.48	56711670
1999-10-26	2.50	2.64	2.49	2.60	36993690
1999-10-27	2.60	2.60	2.52	2.55	36453630
1999-10-28	2.60	2.68	2.56	2.67	29573940
1999-10-29	2.70	2.83	2.70	2.81	55244520
1999-11-01	2.80	2.84	2.74	2.74	24494430
1999-11-02	2.77	2.81	2.70	2.72	27620760
1999-11-03	2.76	2.91	2.76	2.88	67284720
1999-11-04	2.89	2.89	2.79	2.84	18751860
1999-11-05	2.86	2.98	2.84	2.96	43711350
1999-11-08	2.95	3.00	2.92	2.96	16402620
1999-11-09	2.99	3.00	2.87	2.91	22613250
1999-11-10	2.91	2.99	2.90	2.99	19480950
1999-11-11	3.00	3.12	3.00	3.08	30039000
1999-11-12	3.08	3.09	2.95	3.09	25298520
1999-11-15	3.11	3.11	2.85	2.87	51473130
1999-11-16	2.87	2.98	2.81	2.92	32646240
1999-11-17	2.95	3.06	2.82	2.83	49738950
1999-11-18	2.84	2.85	2.63	2.76	69720960
1999-11-19	2.75	2.78	2.60	2.61	64407420
1999-11-22	2.63	2.68	2.57	2.68	50789070
1999-11-23	2.67	2.67	2.41	2.46	102562260
1999-11-24	2.50	2.59	2.44	2.52	59747970
1999-11-26	2.56	2.60	2.53	2.55	11020080
1999-11-29	2.58	2.60	2.48	2.53	36468630
1999-11-30	2.54	2.64	2.49	2.59	47200710
1999-12-01	2.61	2.84	2.60	2.83	74650470
1999-12-02	2.80	2.94	2.77	2.92	46270620
1999-12-03	2.95	2.98	2.87	2.91	53084310
1999-12-06	2.88	3.17	2.84	3.15	63216300
1999-12-07	3.12	3.15	3.04	3.14	45562560
1999-12-08	3.11	3.14	2.99	3.01	40375020
1999-12-09	3.09	3.15	2.90	2.95	56231610
1999-12-10	2.96	2.98	2.82	2.91	32046180
1999-12-13	2.90	3.02	2.88	2.99	23945370
1999-12-14	2.99	3.01	2.79	2.80	36048600
1999-12-15	2.81	2.89	2.67	2.84	49819980
1999-12-16	2.85	2.96	2.85	2.94	19267920
1999-12-17	3.02	3.08	2.98	2.99	24032400
1999-12-20	3.04	3.57	3.04	3.55	64440420
1999-12-21	3.51	3.69	3.41	3.63	48184800
1999-12-22	3.63	3.75	3.58	3.67	23564340
1999-12-23	3.63	3.71	3.57	3.61	20603040
1999-12-27	3.60	3.65	3.50	3.62	13219320
1999-12-28	3.60	3.60	3.46	3.51	11560140
1999-12-29	3.48	3.50	3.39	3.43	18784860
1999-12-30	3.43	3.45	3.35	3.43	10597050
1999-12-31	3.43	3.73	3.42	3.72	14185410
2000-01-03	3.77	3.80	3.38	3.75	31842180
2000-01-04	3.64	3.72	3.54	3.58	32961300
2000-01-05	3.57	3.63	3.42	3.53	30951090
2000-01-06	3.49	3.63	3.43	3.51	26423640
2000-01-07	3.52	3.57	3.32	3.56	36849660
2000-01-10	3.57	3.83	3.57	3.74	56378640
2000-01-11	3.69	3.96	3.67	3.70	42907290
2000-01-12	3.72	3.87	3.60	3.80	51386130
2000-01-13	3.82	3.84	3.70	3.79	27293730
2000-01-14	3.87	4.39	3.87	4.32	85580550
2000-01-18	4.26	4.39	4.17	4.32	57053700
2000-01-19	4.34	4.62	4.18	4.55	53303310
2000-01-20	4.61	4.82	4.46	4.77	62415240
2000-01-21	4.98	4.98	4.50	4.63	75097500
2000-01-24	4.83	4.84	4.46	4.48	45121500
2000-01-25	4.53	4.67	4.35	4.60	35955600
2000-01-26	4.54	4.65	4.29	4.30	53603340
2000-01-27	4.38	4.56	4.30	4.32	31503150
2000-01-28	4.31	4.37	4.00	4.13	31440120
2000-01-31	4.08	4.18	3.90	4.16	43741350
2000-02-01	4.16	4.39	4.08	4.38	36753660
2000-02-02	4.38	4.60	4.31	4.57	30255030
2000-02-03	4.59	4.70	4.46	4.67	32565240
2000-02-04	4.69	4.78	4.46	4.57	33435330
2000-02-07	4.61	4.73	4.53	4.63	29991000
2000-02-08	4.68	4.71	4.53	4.63	28175820
2000-02-09	4.56	4.77	4.48	4.56	28685850
2000-02-10	4.56	4.82	4.45	4.80	26405640
2000-02-11	4.75	4.81	4.58	4.67	22097190
2000-02-14	4.70	4.83	4.67	4.81	22115190
2000-02-15	4.81	4.81	4.60	4.77	23315310
2000-02-16	4.78	5.00	4.71	4.74	45835560
2000-02-17	4.75	4.88	4.55	4.87	34026390
2000-02-18	4.88	4.90	4.57	4.61	23666370
2000-02-22	4.57	4.72	4.31	4.63	27833760
2000-02-23	4.69	4.90	4.67	4.89	40663050
2000-02-24	4.92	5.00	4.63	4.77	32598240
2000-02-25	4.77	4.83	4.54	4.58	30147000
2000-02-28	4.55	4.68	4.37	4.60	26042580
2000-02-29	4.66	5.20	4.66	5.20	80612040
2000-03-01	5.23	5.30	4.85	5.02	48910890
2000-03-02	5.05	5.14	4.93	5.01	39936990
2000-03-03	5.07	5.27	4.97	5.06	51365130
2000-03-06	5.07	5.21	5.01	5.05	23399340
2000-03-07	5.18	5.30	5.01	5.07	33204300
2000-03-08	5.14	5.14	4.78	4.90	27080700
2000-03-09	4.87	5.32	4.83	5.30	30597060
2000-03-10	5.23	5.50	5.20	5.41	53486340
2000-03-13	5.39	5.39	5.08	5.15	23888370
2000-03-14	5.19	5.25	4.77	4.77	30156000
2000-03-15	4.80	4.80	4.42	4.44	40441020
2000-03-16	4.56	4.71	4.20	4.47	86255610
2000-03-17	4.29	4.93	4.25	4.90	53232000
2000-03-20	4.88	5.09	4.80	4.88	27966000
2000-03-21	4.88	4.95	4.59	4.85	35978000
2000-03-22	4.86	5.20	4.86	5.08	29732000
2000-03-23	5.21	5.44	5.05	5.22	26430000
2000-03-24	5.44	5.59	5.33	5.43	49551000
2000-03-27	5.58	5.61	5.26	5.30	19943000
2000-03-28	5.35	5.43	4.93	4.99	15858000
2000-03-29	5.00	5.03	4.48	4.53	29948000
2000-03-30	4.44	4.69	4.39	4.56	42070000
2000-03-31	4.86	4.86	4.33	4.51	22804000
2000-04-03	4.52	4.53	3.85	3.90	46526000
2000-04-04	3.92	4.20	3.39	4.09	76294000
2000-04-05	3.96	5.00	3.95	4.63	56805000
2000-04-06	4.89	5.13	4.80	4.98	49794000
2000-04-07	5.00	5.58	5.00	5.56	59677000
2000-04-10	5.68	5.68	4.83	4.93	38951000
2000-04-11	4.79	5.25	4.70	4.95	43846000
2000-04-12	5.14	5.18	4.69	4.75	29413000
2000-04-13	4.88	5.01	4.25	4.29	34665000
2000-04-14	4.25	4.58	3.60	3.65	39131000
2000-04-17	3.64	4.30	3.60	4.29	52428000
2000-04-18	4.43	4.91	4.24	4.89	56566000
2000-04-19	4.81	4.81	4.12	4.26	67115000
2000-04-20	4.30	4.41	4.04	4.28	28441000
2000-04-24	3.88	4.21	3.73	4.00	37606000
2000-04-25	4.21	4.30	3.79	4.15	75058000
2000-04-26	4.18	4.35	3.84	3.91	38539000
2000-04-27	3.75	4.52	3.74	4.48	45371000
2000-04-28	4.53	4.73	4.48	4.59	31115000
2000-05-01	4.66	4.73	4.35	4.41	36535000
2000-05-02	4.36	4.59	4.21	4.23	33187000
2000-05-03	4.21	4.23	3.76	3.90	37355000
2000-05-04	3.99	4.05	3.81	3.84	33267000
2000-05-05	3.91	4.10	3.88	4.00	52749000
2000-05-08	3.93	4.01	3.60	3.62	54476000
2000-05-09	3.81	3.81	3.30	3.34	57325000
2000-05-10	3.28	3.58	3.21	3.24	49491000
2000-05-11	3.35	3.50	3.21	3.28	59902000
2000-05-12	3.40	3.60	3.33	3.34	45682000
2000-05-15	3.44	3.44	3.22	3.42	26533000
2000-05-16	3.61	3.65	3.39	3.50	35733000
2000-05-17	3.40	3.60	3.36	3.43	26898000
2000-05-18	3.50	3.53	3.33	3.36	19941000
2000-05-19	3.33	3.34	2.94	3.04	44672000
2000-05-22	3.06	3.07	2.68	2.94	47236000
2000-05-23	2.83	3.09	2.64	2.64	59009000
2000-05-24	2.63	2.78	2.33	2.71	113867000
2000-05-25	2.78	2.98	2.70	2.76	78746000
2000-05-26	2.82	2.90	2.66	2.79	29875000
2000-05-30	2.90	3.23	2.90	3.21	44951000
2000-05-31	3.19	3.43	3.03	3.21	53456000
2000-06-01	3.36	3.71	3.35	3.61	65961000
2000-06-02	3.98	4.21	3.95	4.06	69553000
2000-06-05	4.03	4.12	3.80	3.89	36246000
2000-06-06	3.86	4.04	3.68	3.72	43464000
2000-06-07	3.79	3.89	3.66	3.88	29411000
2000-06-08	3.90	4.23	3.90	3.99	41234000
2000-06-09	4.18	4.26	4.14	4.17	26607000
2000-06-12	4.26	4.26	3.93	3.97	24396000
2000-06-13	3.96	4.09	3.81	4.04	20861000
2000-06-14	4.08	4.08	3.86	3.86	20869000
2000-06-15	3.91	3.91	3.74	3.82	20059000
2000-06-16	3.84	4.01	3.75	3.96	29940000
2000-06-19	3.95	4.48	3.94	4.40	45608000
2000-06-20	4.45	4.60	4.20	4.29	50969000
2000-06-21	4.21	4.44	4.14	4.35	27860000
2000-06-22	4.34	4.45	4.19	4.20	25222000
2000-06-23	4.25	4.25	4.03	4.06	14701000
2000-06-26	4.13	4.17	3.94	4.03	17322000
2000-06-27	4.02	4.13	3.80	3.88	27320000
2000-06-28	3.96	4.16	3.85	4.02	25675000
2000-06-29	3.96	3.98	3.74	3.76	28673000
2000-06-30	3.88	3.88	3.58	3.75	74271000
2000-07-03	3.78	3.94	3.70	3.92	10152000
2000-07-05	3.71	3.75	3.20	3.24	66630000
2000-07-06	3.34	3.56	3.30	3.51	43460000
2000-07-07	3.71	3.73	3.58	3.66	39072000
2000-07-10	3.66	3.83	3.66	3.69	37363000
2000-07-11	3.70	4.00	3.49	3.56	47264000
2000-07-12	3.70	3.70	3.55	3.60	49461000
2000-07-13	3.69	3.76	3.59	3.63	31644000
2000-07-14	3.70	3.81	3.60	3.79	25161000
2000-07-17	3.80	4.02	3.79	3.96	44224000
2000-07-18	3.91	3.91	3.50	3.54	67500000
2000-07-19	3.51	3.52	3.11	3.13	91155000
2000-07-20	3.21	3.24	2.83	2.89	152091000
2000-07-21	2.89	2.93	2.61	2.63	142357000
2000-07-24	2.74	2.88	2.69	2.81	74185000
2000-07-25	2.94	3.01	2.81	2.98	55963000
2000-07-26	2.97	2.97	2.70	2.88	63378000
2000-07-27	2.73	2.80	2.60	2.71	70600000
2000-07-28	2.78	2.91	2.68	2.80	42644000
2000-07-31	2.93	2.96	2.79	2.93	32864000
2000-08-01	2.96	2.99	2.74	2.76	24135000
2000-08-02	2.77	2.89	2.71	2.76	18347000
2000-08-03	2.51	2.51	2.13	2.30	217669000
2000-08-04	2.39	2.42	2.18	2.38	73839000
2000-08-07	2.36	2.45	2.28	2.31	59474000
2000-08-08	2.30	2.34	2.24	2.28	45062000
2000-08-09	2.35	2.37	2.28	2.32	60794000
2000-08-10	2.29	2.30	2.13	2.16	67825000
2000-08-11	2.11	2.20	1.96	2.19	43301000
2000-08-14	2.23	2.44	2.20	2.39	52996000
2000-08-15	2.45	2.69	2.43	2.60	89177000
2000-08-16	2.69	2.78	2.64	2.66	61519000
2000-08-17	2.66	2.83	2.55	2.79	56136000
2000-08-18	2.84	2.99	2.80	2.93	70930000
2000-08-21	2.98	2.99	2.70	2.86	48114000
2000-08-22	2.88	2.88	2.73	2.78	40941000
2000-08-23	2.75	3.08	2.72	3.03	50097000
2000-08-24	3.08	3.09	2.93	2.96	32944000
2000-08-25	2.95	3.05	2.94	2.98	19961000
2000-08-28	3.00	3.14	2.98	3.03	32242000
2000-08-29	3.06	3.18	3.00	3.16	37639000
2000-08-30	3.15	3.16	2.91	2.94	53708000
2000-08-31	2.96	3.06	2.96	3.01	35532000
2000-09-01	3.07	3.17	3.03	3.11	39086000
2000-09-05	3.11	3.11	2.90	2.91	31208000
2000-09-06	2.80	2.83	2.63	2.71	55933000
2000-09-07	2.71	2.90	2.66	2.86	45637000
2000-09-08	2.78	2.80	2.66	2.69	33273000
2000-09-11	2.69	2.80	2.58	2.60	39509000
2000-09-12	2.58	2.63	2.48	2.49	47735000
2000-09-13	2.41	2.54	2.36	2.53	47922000
2000-09-14	2.63	2.65	2.45	2.50	63289000
2000-09-15	2.46	2.48	2.38	2.39	27722000
2000-09-18	2.45	2.51	2.34	2.36	38140000
2000-09-19	2.42	2.58	2.36	2.56	46826000
2000-09-20	2.58	2.64	2.43	2.56	53221000
2000-09-21	2.54	2.55	2.35	2.39	37940000
2000-09-22	2.19	2.34	2.18	2.33	55132000
2000-09-25	2.40	2.40	2.15	2.16	38565000
2000-09-26	2.35	2.35	2.17	2.23	75211000
2000-09-27	2.30	2.30	2.15	2.23	47517000
2000-09-28	2.20	2.27	2.14	2.19	72239000
2000-09-29	2.17	2.17	2.00	2.09	61543000
2000-10-02	2.16	2.33	2.12	2.28	152668000
2000-10-03	2.29	2.37	2.19	2.21	55188000
2000-10-04	2.21	2.39	2.21	2.37	23414000
2000-10-05	2.36	2.38	2.16	2.19	51266000
2000-10-06	2.17	2.20	2.08	2.09	21452000
2000-10-09	2.10	2.19	2.00	2.16	39873000
2000-10-10	2.09	2.16	1.91	1.92	52757000
2000-10-11	1.90	2.00	1.80	1.86	51648000
2000-10-12	2.00	2.05	1.75	1.80	68600000
2000-10-13	1.83	2.00	1.79	1.94	114499000
2000-10-16	1.98	1.98	1.84	1.88	41729000
2000-10-17	1.89	1.89	1.53	1.59	145656000
2000-10-18	1.50	1.74	1.39	1.56	92934000
2000-10-19	1.70	1.84	1.64	1.79	104691000
2000-10-20	1.79	1.94	1.75	1.93	47103000
2000-10-23	1.93	2.04	1.91	1.95	36741000
2000-10-24	1.91	1.91	1.75	1.80	36611000
2000-10-25	1.71	1.80	1.67	1.69	31575000
2000-10-26	1.69	1.83	1.68	1.77	41427000
2000-10-27	1.83	1.84	1.71	1.73	23095000
2000-10-30	1.73	1.81	1.71	1.78	25407000
2000-10-31	1.85	1.95	1.83	1.94	42210000
2000-11-01	1.83	1.93	1.78	1.86	34486000
2000-11-02	1.90	2.00	1.89	1.91	61720000
2000-11-03	1.89	1.93	1.84	1.93	21007000
2000-11-06	1.94	1.94	1.86	1.87	20791000
2000-11-07	1.83	1.84	1.78	1.81	17640000
2000-11-08	1.81	1.82	1.74	1.74	12703000
2000-11-09	1.68	1.82	1.65	1.73	23031000
2000-11-10	1.70	1.70	1.62	1.62	13707000
2000-11-13	1.58	1.75	1.56	1.69	23504000
2000-11-14	1.74	1.77	1.71	1.74	21836000
2000-11-15	1.78	1.94	1.76	1.86	36906000
2000-11-16	1.85	1.91	1.78	1.79	16747000
2000-11-17	1.82	1.84	1.76	1.77	13548000
2000-11-20	1.75	1.82	1.71	1.75	22068000
2000-11-21	1.76	1.79	1.61	1.66	22100000
2000-11-22	1.64	1.73	1.61	1.63	28004000
2000-11-24	1.72	1.78	1.68	1.78	9619000
2000-11-27	1.81	1.88	1.76	1.80	30265000
2000-11-28	1.77	1.78	1.56	1.57	35324000
2000-11-29	1.60	1.61	1.48	1.55	56725000
2000-11-30	1.46	1.55	1.39	1.50	40570000
2000-12-01	1.50	1.56	1.45	1.48	40410000
2000-12-04	1.49	1.54	1.45	1.48	24403000
2000-12-05	1.53	1.66	1.51	1.65	42751000
2000-12-06	1.68	1.74	1.63	1.66	36682000
2000-12-07	1.66	1.66	1.56	1.62	20018000
2000-12-08	1.67	1.93	1.66	1.91	83704000
2000-12-11	1.94	2.03	1.86	2.00	43867000
2000-12-12	1.92	1.92	1.78	1.81	22087000
2000-12-13	1.71	1.78	1.61	1.66	84033000
2000-12-14	1.65	1.72	1.56	1.57	31167000
2000-12-15	1.59	1.59	1.46	1.47	62900000
2000-12-18	1.51	1.54	1.41	1.45	78019000
2000-12-19	1.46	1.61	1.43	1.49	34949000
2000-12-20	1.41	1.46	1.38	1.39	44441000
2000-12-21	1.39	1.50	1.30	1.37	42283000
2000-12-22	1.38	1.53	1.38	1.53	34141000
2000-12-26	1.54	1.56	1.41	1.45	23543000
2000-12-27	1.45	1.53	1.41	1.45	47402000
2000-12-28	1.45	1.55	1.45	1.52	31227000
2000-12-29	1.49	1.55	1.44	1.45	26387000
2001-01-02	1.49	1.53	1.42	1.44	27607000
2001-01-03	1.43	1.73	1.43	1.73	75989000
2001-01-04	1.70	1.93	1.69	1.82	86263000
2001-01-05	1.83	1.94	1.79	1.83	92081000
2001-01-08	1.83	1.94	1.77	1.93	49040000
2001-01-09	1.95	1.96	1.84	1.89	48891000
2001-01-10	1.78	2.04	1.78	1.99	61638000
2001-01-11	1.97	2.26	1.96	2.19	83374000
2001-01-12	2.19	2.27	2.06	2.07	66401000
2001-01-16	2.06	2.11	1.96	2.02	39161000
2001-01-17	2.26	2.40	2.23	2.26	131281000
2001-01-18	2.27	2.38	2.18	2.31	53659000
2001-01-19	2.36	2.39	2.23	2.28	44251000
2001-01-22	2.24	2.26	2.15	2.18	23384000
2001-01-23	2.13	2.23	2.09	2.21	44498000
2001-01-24	2.39	2.49	2.37	2.48	123971000
2001-01-25	2.46	2.53	2.32	2.37	67596000
2001-01-26	2.27	2.41	2.26	2.33	44872000
2001-01-29	2.31	2.47	2.28	2.46	25719000
2001-01-30	2.43	2.64	2.43	2.56	42301000
2001-01-31	2.55	2.70	2.53	2.64	56404000
2001-02-01	2.61	2.69	2.55	2.66	33502000
2001-02-02	2.65	2.69	2.48	2.49	29697000
2001-02-05	2.41	2.43	2.29	2.33	29526000
2001-02-06	2.33	2.45	2.28	2.31	36890000
2001-02-07	2.28	2.30	2.13	2.23	34498000
2001-02-08	2.24	2.31	2.19	2.22	29511000
2001-02-09	2.20	2.28	2.17	2.19	24428000
2001-02-12	2.21	2.32	2.19	2.28	25404000
2001-02-13	2.29	2.32	2.16	2.18	22183000
2001-02-14	2.19	2.52	2.19	2.44	69006000
2001-02-15	2.51	2.68	2.49	2.61	48698000
2001-02-16	2.48	2.56	2.39	2.53	41725000
2001-02-20	2.53	2.59	2.39	2.43	36309000
2001-02-21	2.33	2.55	2.29	2.36	49170000
2001-02-22	2.36	2.53	2.28	2.45	49924000
2001-02-23	2.44	2.47	2.23	2.46	38101000
2001-02-26	2.47	2.47	2.35	2.40	31457000
2001-02-27	2.34	2.43	2.28	2.30	34036000
2001-02-28	2.30	2.31	2.09	2.15	56395000
2001-03-01	1.98	2.26	1.92	2.25	73661000
2001-03-02	2.16	2.41	2.14	2.28	51609000
2001-03-05	2.31	2.48	2.30	2.47	49931000
2001-03-06	2.50	2.75	2.50	2.65	79320000
2001-03-07	2.65	2.69	2.53	2.68	53318000
2001-03-08	2.68	2.73	2.58	2.69	41359000
2001-03-09	2.59	2.61	2.46	2.47	34168000
2001-03-12	2.38	2.55	2.36	2.43	43702000
2001-03-13	2.44	2.60	2.43	2.56	62473000
2001-03-14	2.48	2.71	2.45	2.58	46953000
2001-03-15	2.69	2.71	2.41	2.44	30464000
2001-03-16	2.39	2.43	2.25	2.29	42894000
2001-03-19	2.30	2.43	2.21	2.43	30269000
2001-03-20	2.41	2.54	2.38	2.38	45124000
2001-03-21	2.38	2.61	2.38	2.45	63848000
2001-03-22	2.53	2.80	2.53	2.79	80606000
2001-03-23	2.96	3.01	2.81	2.94	116280000
2001-03-26	2.95	3.00	2.76	2.79	52843000
2001-03-27	2.74	2.96	2.73	2.81	45240000
2001-03-28	2.76	2.88	2.64	2.66	46586000
2001-03-29	2.63	2.77	2.51	2.58	50087000
2001-03-30	2.53	2.53	2.29	2.38	92219000
2001-04-02	2.34	2.44	2.13	2.17	50192000
2001-04-03	2.15	2.22	2.05	2.11	66721000
2001-04-04	2.11	2.14	1.94	1.96	54154000
2001-04-05	2.09	2.36	2.08	2.34	58080000
2001-04-06	2.28	2.31	2.15	2.21	45391000
2001-04-09	2.21	2.24	2.01	2.11	45426000
2001-04-10	2.12	2.33	2.06	2.30	48859000
2001-04-11	2.58	2.70	2.44	2.46	148217000
2001-04-12	2.39	2.80	2.39	2.80	106640000
2001-04-16	2.70	2.84	2.66	2.74	52494000
2001-04-17	2.67	2.82	2.66	2.75	58540000
2001-04-18	2.89	3.12	2.89	2.98	100201000
2001-04-19	3.00	3.17	2.95	3.14	42284000
2001-04-20	3.12	3.17	2.88	2.97	62646000
2001-04-23	2.84	2.88	2.75	2.75	32470000
2001-04-24	2.79	3.00	2.75	2.82	66916000
2001-04-25	2.81	2.92	2.75	2.85	51924000
2001-04-26	2.92	2.95	2.75	2.80	40621000
2001-04-27	2.91	2.96	2.83	2.90	19893000
2001-04-30	2.93	3.09	2.90	2.96	31499000
2001-05-01	2.96	2.98	2.80	2.97	28425000
2001-05-02	2.98	3.04	2.91	2.95	36293000
2001-05-03	2.81	2.83	2.69	2.73	42937000
2001-05-04	2.61	2.75	2.60	2.75	28368000
2001-05-07	2.74	2.80	2.66	2.69	23132000
2001-05-08	2.76	2.87	2.72	2.87	29455000
2001-05-09	2.80	2.88	2.74	2.80	36499000
2001-05-10	3.11	3.13	2.98	2.99	85570000
2001-05-11	3.00	3.05	2.95	2.99	31690000
2001-05-14	2.98	3.00	2.83	2.89	33440000
2001-05-15	2.89	3.05	2.86	2.94	34037000
2001-05-16	2.89	3.19	2.88	3.17	47261000
2001-05-17	3.04	3.16	3.03	3.12	67392000
2001-05-18	3.10	3.17	3.09	3.11	27718000
2001-05-21	3.11	3.35	3.11	3.35	43194000
2001-05-22	3.35	3.38	3.26	3.27	29204000
2001-05-23	3.20	3.22	3.05	3.07	29901000
2001-05-24	3.06	3.09	2.95	3.07	23939000
2001-05-25	3.12	3.15	3.03	3.04	15662000
2001-05-29	3.01	3.01	2.80	2.85	28829000
2001-05-30	2.80	2.81	2.64	2.65	34092000
2001-05-31	2.64	2.82	2.64	2.76	30258000
2001-06-01	2.80	2.87	2.74	2.85	22142000
2001-06-04	2.85	2.86	2.77	2.80	9905000
2001-06-05	2.81	3.02	2.80	2.95	21493000
2001-06-06	2.96	3.05	2.87	3.01	24939000
2001-06-07	2.99	3.21	2.98	3.20	35315000
2001-06-08	3.18	3.22	3.12	3.21	22381000
2001-06-11	3.18	3.18	3.04	3.04	18623000
2001-06-12	2.95	3.08	2.89	3.04	26158000
2001-06-13	3.05	3.11	2.95	2.95	21128000
2001-06-14	2.91	2.95	2.79	2.83	25092000
2001-06-15	2.75	2.88	2.74	2.84	18913000
2001-06-18	2.97	3.00	2.88	2.91	35622000
2001-06-19	3.00	3.06	2.90	2.94	44725000
2001-06-20	2.84	2.85	2.58	2.71	79907000
2001-06-21	2.70	2.93	2.65	2.83	43852000
2001-06-22	2.81	2.94	2.76	2.85	27071000
2001-06-25	2.86	2.90	2.78	2.85	13879000
2001-06-26	2.77	2.84	2.74	2.80	26950000
2001-06-27	2.79	2.81	2.71	2.79	25575000
2001-06-28	2.80	2.94	2.80	2.88	15669000
2001-06-29	2.92	3.04	2.90	2.97	21084000
2001-07-02	2.99	3.00	2.93	2.93	17780000
2001-07-03	2.92	2.97	2.90	2.95	8717000
2001-07-05	2.89	2.98	2.82	2.87	19141000
2001-07-06	2.78	2.78	2.60	2.60	29261000
2001-07-09	2.58	2.62	2.50	2.61	47581000
2001-07-10	2.63	2.66	2.43	2.45	28846000
2001-07-11	2.43	2.53	2.39	2.51	22446000
2001-07-12	2.58	2.77	2.58	2.74	27465000
2001-07-13	2.74	2.79	2.64	2.71	13169000
2001-07-16	2.66	2.70	2.44	2.48	30569000
2001-07-17	2.34	2.59	2.34	2.57	42502000
2001-07-18	2.52	2.60	2.48	2.52	22431000
2001-07-19	2.54	2.71	2.54	2.66	23019000
2001-07-20	2.60	2.64	2.55	2.62	12269000
2001-07-23	2.63	2.65	2.56	2.60	20967000
2001-07-24	2.60	2.63	2.42	2.44	40197000
2001-07-25	2.40	2.58	2.38	2.57	41140000
2001-07-26	2.57	2.73	2.54	2.72	27082000
2001-07-27	2.70	2.89	2.70	2.81	18223000
2001-07-30	2.81	2.88	2.77	2.83	17333000
2001-07-31	2.82	2.90	2.78	2.80	21047000
2001-08-01	2.93	3.05	2.90	2.99	38623000
2001-08-02	3.00	3.08	2.98	3.05	25402000
2001-08-03	3.02	3.08	3.01	3.06	21051000
2001-08-06	3.00	3.04	2.94	2.95	18995000
2001-08-07	2.89	2.91	2.79	2.83	27772000
2001-08-08	2.83	2.90	2.68	2.70	23061000
2001-08-09	2.71	2.76	2.69	2.73	17288000
2001-08-10	2.71	2.80	2.68	2.76	12743000
2001-08-13	2.81	2.86	2.79	2.83	31490000
2001-08-14	2.86	2.87	2.81	2.83	12356000
2001-08-15	2.85	2.89	2.75	2.76	10203000
2001-08-16	2.75	2.84	2.68	2.84	21882000
2001-08-17	2.78	2.80	2.69	2.70	14422000
2001-08-20	2.70	2.76	2.66	2.74	13330000
2001-08-21	2.74	2.76	2.61	2.61	10808000
2001-08-22	2.65	2.75	2.59	2.73	20893000
2001-08-23	2.72	2.80	2.72	2.75	11654000
2001-08-24	2.77	2.91	2.77	2.86	11065000
2001-08-27	2.85	2.94	2.84	2.90	10182000
2001-08-28	2.90	2.92	2.81	2.84	10809000
2001-08-29	2.87	2.89	2.75	2.82	19895000
2001-08-30	2.77	2.83	2.76	2.78	19080000
2001-08-31	2.71	2.87	2.69	2.83	32705000
2001-09-04	2.78	2.85	2.69	2.70	24144000
2001-09-05	2.70	2.76	2.40	2.51	58882000
2001-09-06	2.47	2.51	2.40	2.42	23192000
2001-09-07	2.42	2.54	2.37	2.38	20837000
2001-09-10	2.37	2.42	2.27	2.29	36857000
2001-09-17	2.16	2.18	2.02	2.04	36578000
2001-09-18	2.06	2.06	1.87	1.88	29677000
2001-09-19	1.88	1.95	1.47	1.71	135948000
2001-09-20	1.67	1.77	1.66	1.71	75638000
2001-09-21	1.60	1.71	1.54	1.66	45947000
2001-09-24	1.73	1.82	1.70	1.80	29711000
2001-09-25	1.80	1.88	1.77	1.85	23681000
2001-09-26	1.86	1.87	1.70	1.71	22833000
2001-09-27	1.70	1.71	1.54	1.64	34864000
2001-09-28	1.65	1.77	1.63	1.70	35183000
2001-10-01	1.68	1.74	1.60	1.61	23279000
2001-10-02	1.61	1.66	1.59	1.60	21492000
2001-10-03	1.59	1.80	1.54	1.76	26273000
2001-10-04	1.85	1.96	1.78	1.88	57299000
2001-10-05	1.87	1.87	1.66	1.75	64129000
2001-10-08	1.72	1.89	1.71	1.87	36412000
2001-10-09	1.79	1.83	1.66	1.66	54321000
2001-10-10	1.66	1.79	1.65	1.79	75919000
2001-10-11	1.80	2.06	1.80	2.00	56144000
2001-10-12	1.97	2.04	1.89	1.99	40112000
2001-10-15	1.95	1.95	1.83	1.84	41553000
2001-10-16	1.82	1.89	1.80	1.87	39987000
2001-10-17	1.91	1.94	1.78	1.78	34344000
2001-10-18	1.78	1.82	1.72	1.76	18044000
2001-10-19	1.74	1.77	1.70	1.74	40721000
2001-10-22	1.72	1.88	1.70	1.88	43798000
2001-10-23	1.88	1.92	1.81	1.84	20373000
2001-10-24	1.85	1.96	1.84	1.95	30880000
2001-10-25	1.92	2.11	1.87	2.10	30568000
2001-10-26	2.06	2.11	2.02	2.05	21202000
2001-10-29	2.05	2.06	1.92	1.93	12680000
2001-10-30	1.92	1.92	1.82	1.83	24025000
2001-10-31	1.87	1.97	1.87	1.90	21604000
2001-11-01	1.92	2.07	1.89	2.07	33856000
2001-11-02	2.06	2.13	2.02	2.13	29999000
2001-11-05	2.13	2.19	2.11	2.18	19133000
2001-11-06	2.15	2.22	2.13	2.21	13775000
2001-11-07	2.18	2.29	2.16	2.23	24737000
2001-11-08	2.24	2.32	2.11	2.14	21632000
2001-11-09	2.14	2.18	2.11	2.13	15048000
2001-11-12	2.15	2.20	2.03	2.19	24428000
2001-11-13	2.23	2.31	2.23	2.29	30390000
2001-11-14	2.31	2.37	2.22	2.30	33269000
2001-11-15	2.25	2.32	2.22	2.26	28023000
2001-11-16	2.27	2.31	2.25	2.26	13873000
2001-11-19	2.28	2.28	2.16	2.22	23820000
2001-11-20	2.22	2.22	2.06	2.09	22859000
2001-11-21	2.08	2.13	2.05	2.10	15195000
2001-11-23	2.10	2.13	2.07	2.12	5703000
2001-11-26	2.13	2.26	2.12	2.25	31468000
2001-11-27	2.26	2.40	2.22	2.30	56861000
2001-11-28	2.27	2.31	2.19	2.22	21165000
2001-11-29	2.23	2.30	2.20	2.30	33144000
2001-11-30	2.22	2.23	2.17	2.19	40106000
2001-12-03	2.18	2.24	2.16	2.20	17817000
2001-12-04	2.26	2.36	2.24	2.34	26110000
2001-12-05	2.38	2.58	2.37	2.52	55974000
2001-12-06	2.53	2.58	2.51	2.54	40353000
2001-12-07	2.53	2.55	2.44	2.46	22586000
2001-12-10	2.44	2.49	2.38	2.39	19056000
2001-12-11	2.40	2.51	2.40	2.46	16063000
2001-12-12	2.47	2.52	2.42	2.49	18300000
2001-12-13	2.43	2.44	2.30	2.32	29009000
2001-12-14	2.32	2.38	2.30	2.36	13872000
2001-12-17	2.34	2.57	2.34	2.47	19374000
2001-12-18	2.48	2.50	2.44	2.47	16228000
2001-12-19	2.43	2.48	2.39	2.39	36668000
2001-12-20	2.35	2.40	2.32	2.36	45261000
2001-12-21	2.37	2.39	2.29	2.30	25706000
2001-12-24	2.31	2.34	2.28	2.28	6093000
2001-12-26	2.28	2.38	2.28	2.32	8148000
2001-12-27	2.32	2.38	2.32	2.37	12267000
2001-12-28	2.38	2.44	2.38	2.41	14863000
2001-12-31	2.41	2.42	2.32	2.32	7750000
2002-01-02	2.34	2.42	2.34	2.42	16123000
2002-01-03	2.42	2.63	2.42	2.61	31062000
2002-01-04	2.65	2.66	2.56	2.64	20412000
2002-01-07	2.64	2.68	2.57	2.61	12799000
2002-01-08	2.61	2.66	2.57	2.62	13871000
2002-01-09	2.65	2.71	2.62	2.62	16277000
2002-01-10	2.63	2.64	2.57	2.60	36339000
2002-01-11	2.61	2.66	2.55	2.58	15759000
2002-01-14	2.58	2.62	2.51	2.56	26689000
2002-01-15	2.57	2.57	2.48	2.53	26852000
2002-01-16	2.40	2.40	2.30	2.32	51318000
2002-01-17	2.35	2.36	2.20	2.29	46807000
2002-01-18	2.25	2.28	2.21	2.24	11354000
2002-01-22	2.26	2.27	2.13	2.14	20842000
2002-01-23	2.18	2.24	2.17	2.23	22235000
2002-01-24	2.24	2.31	2.21	2.23	32669000
2002-01-25	2.23	2.36	2.23	2.33	36337000
2002-01-28	2.34	2.38	2.29	2.34	17252000
2002-01-29	2.33	2.35	2.23	2.25	22092000
2002-01-30	2.26	2.31	2.20	2.31	37916000
2002-01-31	2.32	2.36	2.27	2.33	35633000
2002-02-01	2.32	2.34	2.25	2.28	15176000
2002-02-04	2.31	2.36	2.24	2.24	26639000
2002-02-05	2.23	2.30	2.21	2.24	20521000
2002-02-06	2.23	2.29	2.21	2.28	20813000
2002-02-07	2.27	2.29	2.14	2.14	28470000
2002-02-08	2.15	2.23	2.13	2.22	22519000
2002-02-11	2.21	2.32	2.20	2.31	24715000
2002-02-12	2.24	2.33	2.24	2.27	13741000
2002-02-13	2.29	2.42	2.29	2.41	29741000
2002-02-14	2.41	2.44	2.36	2.38	21442000
2002-02-15	2.39	2.40	2.33	2.35	10049000
2002-02-19	2.33	2.33	2.24	2.25	16865000
2002-02-20	2.25	2.29	2.17	2.26	27099000
2002-02-21	2.23	2.23	2.13	2.13	20892000
2002-02-22	2.15	2.17	2.05	2.08	26375000
2002-02-25	2.07	2.21	2.07	2.20	20376000
2002-02-26	2.20	2.24	2.17	2.21	17172000
2002-02-27	2.21	2.28	2.18	2.21	25600000
2002-02-28	2.25	2.26	2.15	2.16	17900000
2002-03-01	2.24	2.43	2.23	2.43	43829000
2002-03-04	2.41	2.59	2.41	2.59	42273000
2002-03-05	2.54	2.63	2.54	2.61	24027000
2002-03-06	2.60	2.65	2.50	2.64	37324000
2002-03-07	2.66	2.76	2.66	2.73	42097000
2002-03-08	2.73	2.89	2.73	2.89	47183000
2002-03-11	2.84	2.89	2.80	2.84	30532000
2002-03-12	2.75	2.78	2.70	2.76	22387000
2002-03-13	2.62	2.72	2.62	2.69	45514000
2002-03-14	2.71	2.75	2.65	2.66	23460000
2002-03-15	2.65	2.75	2.65	2.74	26195000
2002-03-18	2.76	2.89	2.76	2.83	38102000
2002-03-19	2.84	2.93	2.84	2.93	34709000
2002-03-20	2.88	2.92	2.82	2.84	32351000
2002-03-21	2.84	2.91	2.80	2.91	18213000
2002-03-22	2.91	2.97	2.84	2.85	30808000
2002-03-25	2.87	2.93	2.76	2.76	34004000
2002-03-26	2.76	2.88	2.73	2.80	33002000
2002-03-27	2.83	2.89	2.78	2.82	28650000
2002-03-28	2.85	2.97	2.84	2.93	28079000
2002-04-01	2.90	3.00	2.84	2.99	18114000
2002-04-02	2.96	2.97	2.89	2.90	14458000
2002-04-03	2.90	2.92	2.75	2.80	26461000
2002-04-04	2.78	2.86	2.74	2.81	20703000
2002-04-05	2.82	2.84	2.72	2.74	14809000
2002-04-08	2.66	2.73	2.62	2.73	32757000
2002-04-09	2.73	2.77	2.61	2.62	20880000
2002-04-10	2.64	2.66	2.55	2.64	28639000
2002-04-11	2.65	2.69	2.59	2.60	31477000
2002-04-12	2.61	2.63	2.56	2.62	27216000
2002-04-15	2.62	2.77	2.62	2.74	31785000
2002-04-16	2.90	2.90	2.82	2.87	46328000
2002-04-17	2.87	2.98	2.75	2.95	38883000
2002-04-18	2.88	2.92	2.79	2.85	45365000
2002-04-19	2.83	2.88	2.79	2.81	18711000
2002-04-22	2.79	2.81	2.75	2.78	17713000
2002-04-23	2.80	2.82	2.71	2.73	21441000
2002-04-24	2.73	2.77	2.63	2.64	26997000
2002-04-25	2.65	2.66	2.58	2.64	39846000
2002-04-26	2.64	2.68	2.51	2.52	29800000
2002-04-29	2.51	2.59	2.45	2.50	26264000
2002-04-30	2.49	2.61	2.48	2.57	25195000
2002-05-01	2.56	2.60	2.48	2.56	26959000
2002-05-02	2.56	2.61	2.43	2.46	28361000
2002-05-03	2.46	2.46	2.33	2.39	41293000
2002-05-06	2.37	2.44	2.32	2.35	23611000
2002-05-07	2.36	2.38	2.22	2.33	32805000
2002-05-08	2.44	2.58	2.44	2.55	36485000
2002-05-09	2.53	2.58	2.50	2.50	31615000
2002-05-10	2.51	2.53	2.40	2.43	15558000
2002-05-13	2.45	2.62	2.45	2.61	39545000
2002-05-14	2.72	2.75	2.68	2.72	45990000
2002-05-15	2.69	2.78	2.64	2.69	28375000
2002-05-16	2.68	2.74	2.65	2.73	19645000
2002-05-17	2.74	2.77	2.67	2.70	30797000
2002-05-20	2.66	2.71	2.63	2.66	17710000
2002-05-21	2.67	2.71	2.60	2.63	19459000
2002-05-22	2.61	2.68	2.52	2.58	24909000
2002-05-23	2.59	2.59	2.44	2.54	44488000
2002-05-24	2.39	2.42	2.37	2.40	55774000
2002-05-28	2.42	2.45	2.38	2.44	15261000
2002-05-29	2.38	2.39	2.33	2.34	25283000
2002-05-30	2.31	2.34	2.24	2.30	37153000
2002-05-31	2.31	2.36	2.27	2.27	18571000
2002-06-03	2.28	2.29	2.18	2.20	16048000
2002-06-04	2.18	2.23	2.09	2.23	45194000
2002-06-05	2.23	2.27	2.17	2.22	21034000
2002-06-06	2.19	2.19	2.11	2.14	21610000
2002-06-07	2.03	2.14	2.01	2.11	31282000
2002-06-10	2.12	2.16	2.09	2.10	14848000
2002-06-11	2.11	2.13	1.97	1.98	26768000
2002-06-12	1.99	2.04	1.94	2.00	32526000
2002-06-13	1.96	2.02	1.93	1.94	23657000
2002-06-14	1.92	1.95	1.85	1.93	21145000
2002-06-17	1.95	2.07	1.95	2.07	22015000
2002-06-18	2.06	2.13	2.00	2.01	21070000
2002-06-19	1.98	2.00	1.86	1.87	24399000
2002-06-20	1.89	1.91	1.79	1.80	20502000
2002-06-21	1.81	1.82	1.73	1.73	32846000
2002-06-24	1.72	1.88	1.72	1.83	32215000
2002-06-25	1.88	1.88	1.73	1.73	23815000
2002-06-26	1.69	1.77	1.66	1.75	23544000
2002-06-27	1.78	1.87	1.78	1.83	24970000
2002-06-28	1.83	1.90	1.78	1.80	18850000
2002-07-01	1.79	1.82	1.67	1.69	16412000
2002-07-02	1.66	1.67	1.58	1.59	25441000
2002-07-03	1.58	1.69	1.57	1.68	21554000
2002-07-05	1.69	1.86	1.69	1.83	14968000
2002-07-08	1.82	1.86	1.74	1.76	15438000
2002-07-09	1.71	1.71	1.64	1.64	16605000
2002-07-10	1.66	1.67	1.56	1.56	21275000
2002-07-11	1.56	1.68	1.53	1.68	25188000
2002-07-12	1.71	1.74	1.65	1.70	16456000
2002-07-15	1.73	1.75	1.64	1.73	20152000
2002-07-16	1.73	1.79	1.63	1.65	35486000
2002-07-17	1.71	1.77	1.58	1.65	33206000
2002-07-18	1.64	1.67	1.55	1.57	21478000
2002-07-19	1.55	1.62	1.53	1.60	21819000
2002-07-22	1.59	1.62	1.51	1.54	24129000
2002-07-23	1.51	1.52	1.37	1.40	38256000
2002-07-24	1.37	1.42	1.26	1.38	43356000
2002-07-25	1.37	1.37	1.16	1.19	61676000
2002-07-26	1.25	1.25	1.14	1.16	31702000
2002-07-29	1.20	1.28	1.20	1.27	25899000
2002-07-30	1.25	1.35	1.24	1.35	31327000
2002-07-31	1.32	1.33	1.23	1.23	20522000
2002-08-01	1.22	1.29	1.20	1.21	43865000
2002-08-02	1.20	1.21	1.15	1.17	35220000
2002-08-05	1.17	1.17	1.10	1.11	19166000
2002-08-06	1.13	1.23	1.13	1.20	23076000
2002-08-07	1.24	1.26	1.12	1.17	21389000
2002-08-08	1.16	1.30	1.15	1.29	23164000
2002-08-09	1.25	1.30	1.23	1.28	21277000
2002-08-12	1.24	1.26	1.21	1.24	13833000
2002-08-13	1.22	1.30	1.21	1.22	25860000
2002-08-14	1.21	1.28	1.18	1.28	32226000
2002-08-15	1.28	1.33	1.22	1.29	31322000
2002-08-16	1.28	1.44	1.28	1.42	26622000
2002-08-19	1.41	1.52	1.40	1.52	23047000
2002-08-20	1.49	1.50	1.41	1.41	17399000
2002-08-21	1.44	1.48	1.41	1.46	26241000
2002-08-22	1.44	1.51	1.44	1.46	17271000
2002-08-23	1.45	1.45	1.36	1.36	17871000
2002-08-26	1.38	1.38	1.31	1.38	14516000
2002-08-27	1.39	1.39	1.27	1.28	19782000
2002-08-28	1.26	1.26	1.19	1.19	22198000
2002-08-29	1.12	1.23	1.10	1.20	25725000
2002-08-30	1.14	1.20	1.14	1.16	20188000
2002-09-03	1.15	1.15	1.08	1.10	16897000
2002-09-04	1.10	1.11	1.03	1.10	25599000
2002-09-05	1.07	1.09	1.02	1.02	14460000
2002-09-06	1.06	1.11	1.06	1.10	22072000
2002-09-09	1.06	1.09	1.03	1.08	22001000
2002-09-10	1.07	1.17	1.07	1.16	22395000
2002-09-11	1.17	1.21	1.16	1.17	9279000
2002-09-12	1.14	1.15	1.10	1.11	11112000
2002-09-13	1.10	1.14	1.07	1.08	18930000
2002-09-16	1.07	1.08	1.02	1.03	17857000
2002-09-17	1.05	1.08	1.01	1.01	24616000
2002-09-18	1.01	1.03	0.99	1.00	19056000
2002-09-19	0.98	1.00	0.89	0.90	72476000
2002-09-20	0.94	0.95	0.91	0.93	27275000
2002-09-23	0.91	0.93	0.90	0.91	31619000
2002-09-24	0.88	0.93	0.86	0.92	71893000
2002-09-25	0.94	1.00	0.93	0.98	30838000
2002-09-26	0.99	0.99	0.93	0.94	17516000
2002-09-27	0.92	0.97	0.90	0.92	17709000
2002-09-30	0.91	0.91	0.86	0.89	18575000
2002-10-01	0.89	0.91	0.86	0.90	21068000
2002-10-02	0.88	0.95	0.88	0.91	20416000
2002-10-03	0.89	0.90	0.83	0.84	14173000
2002-10-04	0.86	0.86	0.75	0.76	26617000
2002-10-07	0.76	0.78	0.70	0.70	28212000
2002-10-08	0.71	0.73	0.66	0.70	19911000
2002-10-09	0.69	0.73	0.67	0.67	13994000
2002-10-10	0.67	0.75	0.67	0.75	23488000
2002-10-11	0.76	0.86	0.76	0.84	20660000
2002-10-14	0.82	0.85	0.80	0.84	11907000
2002-10-15	0.88	0.94	0.88	0.93	19846000
2002-10-16	0.88	0.89	0.85	0.87	19317000
2002-10-17	0.90	0.97	0.90	0.97	29449000
2002-10-18	0.95	1.14	0.94	1.11	50691000
2002-10-21	1.09	1.19	1.06	1.19	25889000
2002-10-22	1.12	1.14	1.04	1.05	26887000
2002-10-23	1.01	1.11	1.00	1.10	54303000
2002-10-24	1.11	1.17	1.07	1.08	33859000
2002-10-25	1.08	1.12	1.08	1.11	15406000
2002-10-28	1.11	1.19	1.11	1.13	25664000
2002-10-29	1.12	1.16	1.08	1.13	20654000
2002-10-30	1.14	1.31	1.12	1.31	42015000
2002-10-31	1.31	1.36	1.25	1.26	37809000
2002-11-01	1.26	1.35	1.23	1.35	25418000
2002-11-04	1.35	1.50	1.35	1.41	33324000
2002-11-05	1.41	1.41	1.28	1.34	33026000
2002-11-06	1.35	1.43	1.33	1.42	20590000
2002-11-07	1.38	1.38	1.25	1.25	26380000
2002-11-08	1.25	1.26	1.18	1.22	32104000
2002-11-11	1.23	1.23	1.11	1.13	22161000
2002-11-12	1.14	1.23	1.13	1.20	24806000
2002-11-13	1.17	1.24	1.15	1.20	18115000
2002-11-14	1.25	1.31	1.21	1.31	25592000
2002-11-15	1.28	1.34	1.26	1.31	15520000
2002-11-18	1.34	1.38	1.29	1.30	14655000
2002-11-19	1.29	1.34	1.27	1.29	10749000
2002-11-20	1.31	1.42	1.30	1.41	23911000
2002-11-21	1.45	1.54	1.44	1.53	25022000
2002-11-22	1.51	1.56	1.49	1.53	21400000
2002-11-25	1.54	1.63	1.54	1.63	32915000
2002-11-26	1.64	1.64	1.56	1.57	25796000
2002-11-27	1.61	1.72	1.61	1.72	19908000
2002-11-29	1.73	1.73	1.61	1.62	11681000
2002-12-02	1.68	1.72	1.58	1.63	23250000
2002-12-03	1.60	1.60	1.48	1.48	24382000
2002-12-04	1.42	1.43	1.29	1.33	42394000
2002-12-05	1.37	1.37	1.30	1.30	19604000
2002-12-06	1.30	1.32	1.26	1.27	18772000
2002-12-09	1.27	1.27	1.13	1.13	33837000
2002-12-10	1.14	1.26	1.13	1.26	37872000
2002-12-11	1.24	1.34	1.21	1.28	43061000
2002-12-12	1.30	1.32	1.25	1.26	16413000
2002-12-13	1.22	1.24	1.17	1.17	16110000
2002-12-16	1.21	1.26	1.18	1.25	16556000
2002-12-17	1.22	1.28	1.21	1.23	15847000
2002-12-18	1.20	1.21	1.09	1.09	34547000
2002-12-19	1.09	1.13	1.04	1.10	27095000
2002-12-20	1.12	1.14	1.09	1.12	16987000
2002-12-23	1.11	1.17	1.11	1.15	11028000
2002-12-24	1.14	1.17	1.13	1.14	4209000
2002-12-26	1.16	1.18	1.11	1.12	8560000
2002-12-27	1.13	1.14	1.11	1.11	6123000
2002-12-30	1.13	1.14	1.07	1.09	11536000
2002-12-31	1.08	1.11	1.07	1.08	12063000
2003-01-02	1.10	1.17	1.07	1.17	16926000
2003-01-03	1.14	1.21	1.14	1.15	14773000
2003-01-06	1.23	1.28	1.20	1.26	30308000
2003-01-07	1.28	1.31	1.25	1.27	24388000
2003-01-08	1.25	1.27	1.23	1.24	16089000
2003-01-09	1.26	1.35	1.26	1.32	25727000
2003-01-10	1.29	1.39	1.28	1.38	20258000
2003-01-13	1.40	1.44	1.34	1.35	20243000
2003-01-14	1.34	1.40	1.33	1.36	25646000
2003-01-15	1.31	1.33	1.25	1.29	22566000
2003-01-16	1.29	1.32	1.28	1.31	36712000
2003-01-17	1.28	1.28	1.23	1.23	20166000
2003-01-21	1.26	1.29	1.24	1.25	24321000
2003-01-22	1.26	1.29	1.21	1.21	33323000
2003-01-23	1.29	1.30	1.25	1.30	37378000
2003-01-24	1.29	1.30	1.21	1.23	33915000
2003-01-27	1.21	1.25	1.20	1.22	13489000
2003-01-28	1.22	1.25	1.18	1.24	29756000
2003-01-29	1.23	1.30	1.19	1.30	32630000
2003-01-30	1.30	1.31	1.20	1.21	24167000
2003-01-31	1.15	1.18	1.10	1.17	46820000
2003-02-03	1.16	1.22	1.16	1.19	33014000
2003-02-04	1.17	1.26	1.17	1.25	63951000
2003-02-05	1.26	1.30	1.23	1.24	23453000
2003-02-06	1.24	1.27	1.23	1.25	22688000
2003-02-07	1.26	1.27	1.22	1.23	13803000
2003-02-10	1.23	1.27	1.21	1.26	20109000
2003-02-11	1.26	1.28	1.23	1.24	16612000
2003-02-12	1.22	1.26	1.22	1.24	14575000
2003-02-13	1.24	1.24	1.18	1.20	25228000
2003-02-14	1.20	1.27	1.19	1.26	22553000
2003-02-18	1.28	1.33	1.27	1.33	25607000
2003-02-19	1.32	1.34	1.30	1.31	17880000
2003-02-20	1.31	1.36	1.31	1.36	24874000
2003-02-21	1.36	1.36	1.31	1.31	16480000
2003-02-24	1.32	1.35	1.30	1.32	16234000
2003-02-25	1.29	1.34	1.28	1.33	15640000
2003-02-26	1.32	1.34	1.27	1.28	12709000
2003-02-27	1.30	1.33	1.26	1.32	13953000
2003-02-28	1.31	1.34	1.30	1.33	10883000
2003-03-03	1.35	1.36	1.26	1.28	18598000
2003-03-04	1.28	1.28	1.24	1.24	13335000
2003-03-05	1.24	1.26	1.22	1.25	12915000
2003-03-06	1.24	1.25	1.19	1.23	32540000
2003-03-07	1.19	1.21	1.17	1.21	46182000
2003-03-10	1.20	1.20	1.17	1.17	10134000
2003-03-11	1.18	1.19	1.15	1.17	9930000
2003-03-12	1.18	1.20	1.15	1.18	18767000
2003-03-13	1.20	1.28	1.20	1.28	17787000
2003-03-14	1.27	1.29	1.23	1.25	14888000
2003-03-17	1.23	1.33	1.23	1.32	22581000
2003-03-18	1.31	1.34	1.29	1.33	24828000
2003-03-19	1.33	1.34	1.28	1.32	14295000
2003-03-20	1.31	1.36	1.29	1.33	17254000
2003-03-21	1.38	1.44	1.32	1.36	21227000
2003-03-24	1.31	1.32	1.27	1.28	13573000
2003-03-25	1.28	1.30	1.25	1.29	23314000
2003-03-26	1.28	1.31	1.27	1.28	13515000
2003-03-27	1.27	1.28	1.25	1.26	13144000
2003-03-28	1.26	1.26	1.21	1.21	17691000
2003-03-31	1.19	1.20	1.14	1.14	22777000
2003-04-01	1.14	1.16	1.13	1.15	18988000
2003-04-02	1.18	1.22	1.18	1.20	25191000
2003-04-03	1.22	1.25	1.19	1.23	21465000
2003-04-04	1.24	1.24	1.20	1.21	14662000
2003-04-07	1.27	1.30	1.24	1.26	14304000
2003-04-08	1.25	1.25	1.18	1.19	14591000
2003-04-09	1.18	1.20	1.14	1.14	18737000
2003-04-10	1.14	1.15	1.12	1.14	10852000
2003-04-11	1.15	1.17	1.10	1.11	27285000
2003-04-14	1.11	1.12	1.09	1.11	28304000
2003-04-15	1.09	1.16	1.08	1.14	32255000
2003-04-16	1.18	1.22	1.16	1.17	33308000
2003-04-17	1.26	1.35	1.22	1.34	73445000
2003-04-21	1.34	1.38	1.32	1.38	28298000
2003-04-22	1.36	1.46	1.33	1.43	30494000
2003-04-23	1.44	1.45	1.42	1.44	32140000
2003-04-24	1.41	1.46	1.41	1.42	23848000
2003-04-25	1.40	1.40	1.34	1.35	19767000
2003-04-28	1.36	1.40	1.36	1.40	12297000
2003-04-29	1.40	1.50	1.40	1.48	34779000
2003-04-30	1.47	1.49	1.44	1.47	19386000
2003-05-01	1.48	1.51	1.45	1.51	26191000
2003-05-02	1.50	1.57	1.50	1.56	27442000
2003-05-05	1.55	1.60	1.55	1.56	14393000
2003-05-06	1.57	1.61	1.55	1.59	14255000
2003-05-07	1.58	1.59	1.55	1.57	20446000
2003-05-08	1.55	1.56	1.52	1.55	16065000
2003-05-09	1.56	1.63	1.56	1.62	19629000
2003-05-12	1.61	1.67	1.61	1.67	22524000
2003-05-13	1.64	1.65	1.61	1.65	24074000
2003-05-14	1.64	1.67	1.61	1.66	23277000
2003-05-15	1.63	1.68	1.59	1.63	23438000
2003-05-16	1.62	1.62	1.57	1.58	32837000
2003-05-19	1.56	1.57	1.50	1.50	21847000
2003-05-20	1.53	1.54	1.50	1.51	10234000
2003-05-21	1.51	1.53	1.49	1.53	15765000
2003-05-22	1.52	1.59	1.52	1.57	8202000
2003-05-23	1.57	1.57	1.53	1.56	10479000
2003-05-27	1.55	1.67	1.54	1.66	21600000
2003-05-28	1.65	1.68	1.64	1.65	15680000
2003-05-29	1.65	1.71	1.64	1.70	20734000
2003-05-30	1.70	1.80	1.70	1.79	25066000
2003-06-02	1.80	1.88	1.78	1.79	32945000
2003-06-03	1.79	1.83	1.79	1.83	21563000
2003-06-04	1.83	1.89	1.81	1.89	17878000
2003-06-05	1.87	1.93	1.83	1.93	17796000
2003-06-06	1.98	2.02	1.88	1.91	35390000
2003-06-09	1.89	1.90	1.81	1.82	11531000
2003-06-10	1.78	1.80	1.72	1.80	22914000
2003-06-11	1.78	1.82	1.72	1.81	22059000
2003-06-12	1.82	1.88	1.81	1.87	34607000
2003-06-13	1.86	1.88	1.77	1.78	18728000
2003-06-16	1.79	1.85	1.78	1.83	19219000
2003-06-17	1.86	1.88	1.80	1.86	13320000
2003-06-18	1.84	1.94	1.82	1.89	18372000
2003-06-19	1.90	1.92	1.85	1.85	23710000
2003-06-20	1.85	1.86	1.74	1.77	27634000
2003-06-23	1.79	1.82	1.75	1.76	17372000
2003-06-24	1.75	1.78	1.73	1.75	17736000
2003-06-25	1.75	1.85	1.75	1.78	20931000
2003-06-26	1.79	1.86	1.79	1.86	15153000
2003-06-27	1.87	1.89	1.84	1.85	14694000
2003-06-30	1.83	1.89	1.82	1.82	13030000
2003-07-01	1.86	1.86	1.76	1.85	29519000
2003-07-02	1.85	1.90	1.84	1.89	21485000
2003-07-03	1.87	1.91	1.86	1.87	10262000
2003-07-07	1.87	2.01	1.87	2.01	25418000
2003-07-08	1.98	2.06	1.95	2.06	28975000
2003-07-09	2.05	2.17	2.04	2.13	29383000
2003-07-10	2.13	2.14	2.03	2.04	30694000
2003-07-11	2.05	2.07	1.97	1.99	35339000
2003-07-14	2.04	2.12	2.03	2.09	32419000
2003-07-15	2.12	2.30	2.11	2.23	60931000
2003-07-16	2.25	2.26	2.12	2.19	36710000
2003-07-17	2.13	2.16	2.08	2.08	39497000
2003-07-18	2.09	2.12	2.04	2.10	12989000
2003-07-21	2.10	2.10	2.02	2.03	9537000
2003-07-22	2.14	2.23	2.12	2.13	52124000
2003-07-23	2.14	2.20	2.10	2.18	37521000
2003-07-24	2.12	2.23	2.06	2.16	40785000
2003-07-25	2.15	2.19	2.11	2.16	18054000
2003-07-28	2.16	2.30	2.14	2.26	23791000
2003-07-29	2.28	2.28	2.17	2.21	17771000
2003-07-30	2.21	2.21	2.16	2.17	16458000
2003-07-31	2.21	2.24	2.16	2.18	21328000
2003-08-01	2.18	2.19	2.14	2.17	22196000
2003-08-04	2.18	2.21	2.15	2.20	16089000
2003-08-05	2.20	2.20	2.11	2.12	11781000
2003-08-06	2.12	2.14	2.05	2.07	21908000
2003-08-07	2.08	2.10	2.04	2.05	9344000
2003-08-08	2.05	2.07	1.89	1.91	28136000
2003-08-11	1.91	2.02	1.91	2.00	25902000
2003-08-12	1.99	2.08	1.99	2.08	19274000
2003-08-13	2.08	2.20	2.08	2.16	21479000
2003-08-14	2.17	2.20	2.14	2.18	9231000
2003-08-15	2.17	2.18	2.12	2.17	3099000
2003-08-18	2.17	2.35	2.17	2.34	26844000
2003-08-19	2.35	2.37	2.29	2.36	14582000
2003-08-20	2.34	2.42	2.33	2.40	16490000
2003-08-21	2.52	2.54	2.41	2.48	33194000
2003-08-22	2.52	2.58	2.45	2.46	22417000
2003-08-25	2.45	2.47	2.42	2.44	13624000
2003-08-26	2.44	2.44	2.33	2.42	19301000
2003-08-27	2.42	2.56	2.42	2.56	22087000
2003-08-28	2.56	2.60	2.55	2.58	30656000
2003-08-29	2.57	2.60	2.55	2.56	13262000
2003-09-02	2.57	2.58	2.47	2.54	19245000
2003-09-03	2.53	2.59	2.50	2.51	25081000
2003-09-04	2.60	2.60	2.49	2.55	21441000
2003-09-05	2.52	2.65	2.51	2.60	19829000
2003-09-08	2.61	2.68	2.61	2.66	18629000
2003-09-09	2.64	2.67	2.59	2.63	12007000
2003-09-10	2.59	2.59	2.43	2.43	28828000
2003-09-11	2.44	2.51	2.39	2.47	24390000
2003-09-12	2.47	2.54	2.42	2.52	21389000
2003-09-15	2.55	2.57	2.49	2.50	15164000
2003-09-16	2.51	2.57	2.50	2.56	16966000
2003-09-17	2.55	2.57	2.52	2.53	16189000
2003-09-18	2.47	2.51	2.38	2.49	55666000
2003-09-19	2.48	2.51	2.45	2.50	20285000
2003-09-22	2.43	2.45	2.38	2.40	14904000
2003-09-23	2.39	2.44	2.38	2.44	18191000
2003-09-24	2.44	2.44	2.29	2.29	17103000
2003-09-25	2.30	2.36	2.26	2.27	22545000
2003-09-26	2.34	2.37	2.27	2.28	29516000
2003-09-29	2.32	2.37	2.29	2.34	25023000
2003-09-30	2.30	2.32	2.22	2.22	24002000
2003-10-01	2.25	2.31	2.24	2.30	23374000
2003-10-02	2.28	2.34	2.27	2.29	23559000
2003-10-03	2.39	2.50	2.36	2.44	36737000
2003-10-06	2.47	2.48	2.41	2.47	17138000
2003-10-07	2.45	2.58	2.45	2.57	33601000
2003-10-08	2.60	2.62	2.54	2.58	32842000
2003-10-09	2.64	2.67	2.57	2.59	28131000
2003-10-10	2.60	2.65	2.57	2.62	15751000
2003-10-13	2.68	2.74	2.68	2.71	27711000
2003-10-14	2.70	2.76	2.65	2.75	18525000
2003-10-15	2.81	2.90	2.75	2.76	31262000
2003-10-16	2.71	2.77	2.66	2.75	29431000
2003-10-17	2.75	2.75	2.60	2.62	18693000
2003-10-20	2.63	2.65	2.60	2.64	15688000
2003-10-21	2.66	2.74	2.66	2.71	16107000
2003-10-22	2.65	2.65	2.58	2.62	19128000
2003-10-23	2.48	2.55	2.48	2.53	28294000
2003-10-24	2.52	2.54	2.48	2.52	14036000
2003-10-27	2.55	2.58	2.50	2.53	19051000
2003-10-28	2.63	2.90	2.63	2.90	66582000
2003-10-29	2.90	2.94	2.87	2.90	25213000
2003-10-30	2.97	2.97	2.90	2.91	28521000
2003-10-31	2.90	2.94	2.85	2.88	25143000
2003-11-03	2.92	2.98	2.90	2.98	25796000
2003-11-04	2.95	3.00	2.94	2.98	15881000
2003-11-05	2.98	3.05	2.94	3.05	28403000
2003-11-06	3.07	3.10	3.03	3.08	24507000
2003-11-07	3.09	3.14	3.06	3.08	27730000
2003-11-10	3.08	3.09	2.99	3.01	22716000
2003-11-11	3.00	3.03	2.97	2.99	14952000
2003-11-12	3.00	3.15	3.00	3.14	25410000
2003-11-13	3.16	3.18	3.07	3.09	31967000
2003-11-14	3.08	3.09	2.96	2.98	18397000
2003-11-17	2.95	3.01	2.92	2.99	13306000
2003-11-18	3.03	3.05	2.91	2.91	16342000
2003-11-19	2.93	2.96	2.88	2.92	20732000
2003-11-20	2.89	3.01	2.87	2.89	24002000
2003-11-21	2.94	2.99	2.89	2.95	26231000
2003-11-24	2.99	3.08	2.93	3.08	15573000
2003-11-25	3.07	3.13	3.06	3.09	23711000
2003-11-26	3.12	3.14	3.03	3.11	15353000
2003-11-28	3.09	3.20	3.09	3.20	14239000
2003-12-01	3.21	3.25	3.18	3.22	30638000
2003-12-02	3.20	3.38	3.20	3.30	44990000
2003-12-03	3.33	3.35	3.25	3.28	35525000
2003-12-04	3.27	3.33	3.21	3.29	40182000
2003-12-05	3.22	3.25	3.13	3.15	23192000
2003-12-08	3.14	3.19	3.09	3.14	14839000
2003-12-09	3.17	3.18	3.01	3.02	17028000
2003-12-10	3.04	3.08	2.93	2.99	40098000
2003-12-11	3.01	3.16	2.97	3.13	17638000
2003-12-12	3.16	3.24	3.16	3.24	37509000
2003-12-15	3.33	3.33	3.06	3.08	23952000
2003-12-16	3.06	3.11	2.96	3.09	25374000
2003-12-17	3.08	3.10	3.00	3.08	19253000
2003-12-18	3.09	3.23	3.08	3.20	18872000
2003-12-19	3.19	3.22	3.14	3.17	44409000
2003-12-22	3.18	3.20	3.10	3.14	22125000
2003-12-23	3.14	3.22	3.13	3.20	13112000
2003-12-24	3.19	3.20	3.16	3.17	6498000
2003-12-26	3.19	3.21	3.16	3.16	5469000
2003-12-29	3.19	3.29	3.18	3.27	15717000
2003-12-30	3.30	3.32	3.24	3.29	15592000
2003-12-31	3.35	3.35	3.19	3.23	15432000
2004-01-02	3.26	3.28	3.17	3.17	15287000
2004-01-05	3.22	3.42	3.20	3.39	23856000
2004-01-06	3.37	3.41	3.33	3.37	18648000
2004-01-07	3.35	3.38	3.29	3.34	23259000
2004-01-08	3.39	3.40	3.32	3.39	15574000
2004-01-09	3.34	3.53	3.32	3.46	36212000
2004-01-12	3.46	3.55	3.42	3.54	16062000
2004-01-13	3.55	3.55	3.35	3.43	34112000
2004-01-14	3.45	3.46	3.26	3.35	34016000
2004-01-15	3.29	3.42	3.27	3.38	40512000
2004-01-16	3.42	3.45	3.35	3.42	23775000
2004-01-20	3.43	3.48	3.37	3.47	17571000
2004-01-21	3.45	3.46	3.33	3.37	25159000
2004-01-22	3.38	3.45	3.20	3.20	37351000
2004-01-23	3.22	3.22	2.89	2.91	83136000
2004-01-26	2.91	2.96	2.76	2.85	79913000
2004-01-27	2.80	2.81	2.71	2.73	62401000
2004-01-28	2.75	2.83	2.73	2.76	48011000
2004-01-29	2.77	2.78	2.57	2.65	65111000
2004-01-30	2.66	2.71	2.63	2.66	32793000
2004-02-02	2.73	2.75	2.62	2.64	35847000
2004-02-03	2.61	2.69	2.61	2.66	43614000
2004-02-04	2.61	2.64	2.56	2.58	34599000
2004-02-05	2.60	2.66	2.59	2.61	19395000
2004-02-06	2.61	2.76	2.61	2.74	25905000
2004-02-09	2.75	2.79	2.73	2.73	25083000
2004-02-10	2.72	2.74	2.68	2.71	26054000
2004-02-11	2.73	2.80	2.72	2.77	29961000
2004-02-12	2.79	2.84	2.75	2.76	30950000
2004-02-13	2.79	2.82	2.72	2.74	37360000
2004-02-17	2.76	2.81	2.74	2.80	29222000
2004-02-18	2.80	2.83	2.77	2.81	22034000
2004-02-19	2.94	2.95	2.71	2.72	50582000
2004-02-20	2.70	2.71	2.58	2.63	36296000
2004-02-23	2.63	2.64	2.47	2.50	43216000
2004-02-24	2.48	2.50	2.41	2.45	52445000
2004-02-25	2.49	2.54	2.45	2.49	24702000
2004-02-26	2.50	2.59	2.44	2.54	20790000
2004-02-27	2.55	2.58	2.50	2.56	32284000
2004-03-01	2.56	2.66	2.53	2.64	33656000
2004-03-02	2.65	2.71	2.61	2.63	25449000
2004-03-03	2.62	2.63	2.54	2.55	22147000
2004-03-04	2.55	2.63	2.55	2.62	16178000
2004-03-05	2.60	2.64	2.50	2.51	50160000
2004-03-08	2.52	2.56	2.37	2.38	31786000
2004-03-09	2.38	2.39	2.29	2.34	49335000
2004-03-10	2.36	2.46	2.36	2.38	62354000
2004-03-11	2.36	2.47	2.36	2.41	43847000
2004-03-12	2.45	2.49	2.42	2.49	26848000
2004-03-15	2.46	2.48	2.37	2.38	17653000
2004-03-16	2.41	2.45	2.36	2.41	24632000
2004-03-17	2.43	2.47	2.42	2.46	13880000
2004-03-18	2.44	2.49	2.38	2.41	19475000
2004-03-19	2.41	2.46	2.33	2.34	28880000
2004-03-22	2.31	2.33	2.25	2.29	23983000
2004-03-23	2.34	2.37	2.26	2.31	28013000
2004-03-24	2.32	2.43	2.31	2.41	35478000
2004-03-25	2.45	2.52	2.44	2.50	43679000
2004-03-26	2.47	2.56	2.46	2.51	20826000
2004-03-29	2.52	2.58	2.50	2.52	16765000
2004-03-30	2.52	2.54	2.49	2.53	13592000
2004-03-31	2.50	2.55	2.50	2.51	14658000
2004-04-01	2.51	2.64	2.51	2.57	25353000
2004-04-02	2.66	2.71	2.63	2.70	20523000
2004-04-05	2.69	2.72	2.65	2.71	14695000
2004-04-06	2.69	2.69	2.60	2.63	13907000
2004-04-07	2.63	2.67	2.58	2.64	15391000
2004-04-08	2.68	2.69	2.65	2.67	14591000
2004-04-12	2.67	2.73	2.65	2.71	16037000
2004-04-13	2.73	2.75	2.67	2.68	29089000
2004-04-14	2.63	2.73	2.62	2.68	27784000
2004-04-15	2.68	2.70	2.47	2.53	46334000
2004-04-16	2.51	2.52	2.43	2.47	34860000
2004-04-19	2.48	2.56	2.46	2.55	20840000
2004-04-20	2.54	2.58	2.44	2.45	21933000
2004-04-21	2.47	2.48	2.38	2.47	36925000
2004-04-22	2.41	2.46	2.35	2.45	44906000
2004-04-23	2.45	2.51	2.45	2.51	18250000
2004-04-26	2.51	2.51	2.43	2.45	19982000
2004-04-27	2.47	2.48	2.37	2.39	23994000
2004-04-28	2.39	2.42	2.34	2.36	16599000
2004-04-29	2.35	2.35	2.17	2.21	52179000
2004-04-30	2.22	2.23	2.18	2.21	45161000
2004-05-03	2.21	2.25	2.13	2.17	47314000
2004-05-04	2.19	2.25	2.19	2.21	44850000
2004-05-05	2.22	2.27	2.22	2.22	41263000
2004-05-06	2.21	2.24	2.18	2.21	19921000
2004-05-07	2.20	2.27	2.19	2.21	33194000
2004-05-10	2.20	2.25	2.17	2.21	34812000
2004-05-11	2.25	2.31	2.25	2.30	30765000
2004-05-12	2.27	2.29	2.18	2.25	22334000
2004-05-13	2.25	2.25	2.20	2.22	13815000
2004-05-14	2.25	2.26	2.18	2.19	19400000
2004-05-17	2.14	2.19	2.09	2.14	30393000
2004-05-18	2.17	2.25	2.17	2.22	20053000
2004-05-19	2.25	2.33	2.25	2.25	26929000
2004-05-20	2.25	2.28	2.21	2.22	13878000
2004-05-21	2.25	2.26	2.23	2.26	9918000
2004-05-24	2.29	2.30	2.26	2.28	9352000
2004-05-25	2.28	2.37	2.24	2.35	14644000
2004-05-26	2.34	2.40	2.34	2.39	15328000
2004-05-27	2.41	2.47	2.41	2.45	27267000
2004-05-28	2.48	2.53	2.45	2.51	27215000
2004-06-01	2.48	2.53	2.45	2.49	23503000
2004-06-02	2.50	2.50	2.39	2.43	23128000
2004-06-03	2.42	2.42	2.35	2.35	22564000
2004-06-04	2.40	2.47	2.39	2.43	20002000
2004-06-07	2.44	2.52	2.44	2.52	12836000
2004-06-08	2.48	2.50	2.46	2.49	11473000
2004-06-09	2.47	2.48	2.39	2.41	20177000
2004-06-10	2.44	2.45	2.41	2.44	12701000
2004-06-14	2.42	2.42	2.38	2.39	15145000
2004-06-15	2.43	2.49	2.43	2.48	15699000
2004-06-16	2.48	2.49	2.42	2.44	11452000
2004-06-17	2.42	2.42	2.33	2.35	23312000
2004-06-18	2.33	2.39	2.32	2.35	20455000
2004-06-21	2.34	2.40	2.32	2.34	12910000
2004-06-22	2.34	2.46	2.33	2.46	20421000
2004-06-23	2.46	2.53	2.44	2.51	24637000
2004-06-24	2.51	2.56	2.49	2.52	20120000
2004-06-25	2.50	2.64	2.49	2.60	32514000
2004-06-28	2.61	2.62	2.52	2.55	17367000
2004-06-29	2.54	2.64	2.52	2.63	21627000
2004-06-30	2.62	2.68	2.59	2.68	24479000
2004-07-01	2.67	2.67	2.52	2.53	32314000
2004-07-02	2.51	2.53	2.43	2.45	32166000
2004-07-06	2.45	2.45	2.34	2.36	22075000
2004-07-07	2.37	2.44	2.36	2.41	14304000
2004-07-08	2.39	2.50	2.37	2.44	31298000
2004-07-09	2.47	2.51	2.46	2.50	22994000
2004-07-12	2.44	2.44	2.32	2.43	37303000
2004-07-13	2.42	2.46	2.37	2.39	26893000
2004-07-14	2.24	2.25	2.10	2.14	85278000
2004-07-15	2.14	2.18	2.10	2.15	37650000
2004-07-16	2.18	2.19	2.06	2.07	34120000
2004-07-19	2.08	2.12	2.04	2.08	21390000
2004-07-20	2.07	2.14	2.06	2.14	24514000
2004-07-21	2.15	2.18	1.98	1.98	31038000
2004-07-22	2.13	2.45	2.12	2.37	179640000
2004-07-23	2.31	2.41	2.26	2.26	75621000
2004-07-26	2.27	2.30	2.20	2.24	43104000
2004-07-27	2.24	2.32	2.23	2.30	43750000
2004-07-28	2.28	2.30	2.23	2.27	32168000
2004-07-29	2.32	2.35	2.30	2.35	28529000
2004-07-30	2.35	2.42	2.33	2.39	23783000
2004-08-02	2.38	2.38	2.33	2.38	16744000
2004-08-03	2.38	2.39	2.25	2.25	26634000
2004-08-04	2.28	2.31	2.23	2.28	21862000
2004-08-05	2.30	2.31	2.21	2.21	22289000
2004-08-06	2.17	2.19	2.12	2.14	36661000
2004-08-09	2.15	2.17	2.12	2.16	26096000
2004-08-10	2.16	2.21	2.14	2.21	16279000
2004-08-11	2.15	2.15	2.03	2.08	47465000
2004-08-12	2.05	2.06	1.97	2.01	55547000
2004-08-13	2.02	2.03	1.99	2.00	29259000
2004-08-16	2.05	2.07	2.01	2.04	25669000
2004-08-17	2.07	2.13	2.06	2.10	30681000
2004-08-18	2.09	2.23	2.08	2.22	49960000
2004-08-19	2.20	2.23	2.16	2.18	21776000
2004-08-20	2.17	2.22	2.16	2.21	16309000
2004-08-23	2.22	2.27	2.20	2.23	19517000
2004-08-24	2.25	2.26	2.13	2.15	19846000
2004-08-25	2.15	2.23	2.13	2.20	21333000
2004-08-26	2.19	2.21	2.16	2.21	22472000
2004-08-27	2.21	2.26	2.20	2.24	12788000
2004-08-30	2.23	2.24	2.17	2.18	10923000
2004-08-31	2.18	2.18	2.11	2.16	20685000
2004-09-01	2.15	2.22	2.13	2.16	29572000
2004-09-02	2.17	2.19	2.12	2.16	34274000
2004-09-03	2.10	2.12	2.00	2.01	36447000
2004-09-07	2.03	2.04	1.99	2.01	27454000
2004-09-08	2.02	2.06	1.99	2.00	23803000
2004-09-09	2.02	2.15	2.01	2.12	50496000
2004-09-10	2.13	2.23	2.10	2.22	36874000
2004-09-13	2.22	2.31	2.22	2.29	36842000
2004-09-14	2.28	2.34	2.27	2.31	25398000
2004-09-15	2.27	2.29	2.21	2.23	16671000
2004-09-16	2.23	2.27	2.20	2.22	10266000
2004-09-17	2.22	2.25	2.18	2.25	22443000
2004-09-20	2.25	2.35	2.23	2.30	25454000
2004-09-21	2.31	2.33	2.28	2.31	22987000
2004-09-22	2.28	2.28	2.22	2.22	13268000
2004-09-23	2.22	2.28	2.20	2.23	14102000
2004-09-24	2.23	2.26	2.17	2.17	15929000
2004-09-27	2.16	2.18	2.11	2.13	19651000
2004-09-28	2.13	2.14	2.09	2.12	20452000
2004-09-29	2.14	2.20	2.13	2.15	28182000
2004-09-30	2.16	2.23	2.15	2.19	23000000
2004-10-01	2.23	2.29	2.22	2.26	24399000
2004-10-04	2.30	2.39	2.30	2.32	35350000
2004-10-05	2.33	2.34	2.29	2.32	31525000
2004-10-06	2.31	2.31	2.24	2.30	21640000
2004-10-07	2.28	2.30	2.24	2.25	18297000
2004-10-08	2.22	2.24	2.15	2.16	23892000
2004-10-11	2.17	2.24	2.14	2.19	13843000
2004-10-12	2.15	2.19	2.13	2.17	22462000
2004-10-13	2.24	2.27	2.21	2.26	42041000
2004-10-14	2.22	2.28	2.17	2.17	33355000
2004-10-15	2.16	2.21	2.13	2.18	14755000
2004-10-18	2.16	2.24	2.14	2.22	19038000
2004-10-19	2.26	2.30	2.23	2.24	20614000
2004-10-20	2.23	2.35	2.21	2.33	25737000
2004-10-21	2.34	2.43	2.32	2.42	24168000
2004-10-22	2.44	2.45	2.35	2.39	32246000
2004-10-25	2.38	2.51	2.36	2.46	54967000
2004-10-26	2.46	2.50	2.43	2.46	34628000
2004-10-27	2.48	2.58	2.46	2.57	24540000
2004-10-28	2.54	2.60	2.53	2.59	36813000
2004-10-29	2.58	2.61	2.53	2.60	39863000
2004-11-01	2.60	2.64	2.58	2.62	28911000
2004-11-02	2.59	2.67	2.57	2.63	32630000
2004-11-03	2.70	2.70	2.55	2.57	52116000
2004-11-04	2.50	2.57	2.49	2.54	41077000
2004-11-05	2.59	2.64	2.57	2.61	28446000
2004-11-08	2.57	2.64	2.56	2.60	12444000
2004-11-09	2.56	2.61	2.55	2.59	18859000
2004-11-10	2.57	2.59	2.52	2.55	23655000
2004-11-11	2.54	2.61	2.53	2.60	10313000
2004-11-12	2.59	2.64	2.55	2.64	14364000
2004-11-15	2.62	2.72	2.61	2.71	25740000
2004-11-16	2.67	2.72	2.67	2.71	17139000
2004-11-17	2.70	2.80	2.70	2.77	30057000
2004-11-18	2.70	2.81	2.66	2.81	26632000
2004-11-19	2.77	2.78	2.68	2.69	19178000
2004-11-22	2.65	2.70	2.62	2.69	16514000
2004-11-23	2.69	2.73	2.64	2.64	19224000
2004-11-24	2.64	2.69	2.64	2.68	11026000
2004-11-26	2.63	2.69	2.62	2.66	3496000
2004-11-29	2.66	2.69	2.62	2.64	19941000
2004-11-30	2.64	2.64	2.60	2.60	22432000
2004-12-01	2.64	2.81	2.63	2.81	48608000
2004-12-02	2.81	2.90	2.79	2.83	26665000
2004-12-03	2.90	2.97	2.90	2.93	31956000
2004-12-06	2.90	2.96	2.86	2.94	25496000
2004-12-07	2.94	2.97	2.85	2.86	17311000
2004-12-08	2.85	2.87	2.80	2.81	18646000
2004-12-09	2.74	2.82	2.68	2.78	28699000
2004-12-10	2.73	2.84	2.72	2.81	18544000
2004-12-13	2.83	2.85	2.81	2.85	11183000
2004-12-14	2.84	2.90	2.83	2.89	20738000
2004-12-15	2.89	2.91	2.87	2.91	12861000
2004-12-16	2.90	2.93	2.82	2.86	18807000
2004-12-17	2.89	2.90	2.81	2.86	20243000
2004-12-20	2.86	2.88	2.78	2.81	20766000
2004-12-21	2.80	2.87	2.80	2.86	14517000
2004-12-22	2.86	2.87	2.81	2.82	11780000
2004-12-23	2.80	2.83	2.79	2.82	8411000
2004-12-27	2.85	2.85	2.77	2.77	12689000
2004-12-28	2.78	2.79	2.75	2.77	17887000
2004-12-29	2.80	2.84	2.78	2.84	12174000
2004-12-30	2.85	2.89	2.85	2.88	11424000
2004-12-31	2.88	2.92	2.87	2.89	8406000
2005-01-03	2.87	2.91	2.77	2.78	19988000
2005-01-04	2.75	2.80	2.62	2.68	26761000
2005-01-05	2.62	2.69	2.58	2.59	34225000
2005-01-06	2.59	2.62	2.56	2.57	19793000
2005-01-07	2.60	2.61	2.54	2.58	26788000
2005-01-10	2.56	2.63	2.54	2.59	16781000
2005-01-11	2.54	2.61	2.54	2.56	19891000
2005-01-12	2.61	2.68	2.60	2.67	30091000
2005-01-13	2.64	2.68	2.63	2.64	18128000
2005-01-14	2.64	2.73	2.64	2.72	27416000
2005-01-18	2.68	2.73	2.68	2.72	14930000
2005-01-19	2.72	2.72	2.62	2.62	20214000
2005-01-20	2.60	2.70	2.58	2.63	49133000
2005-01-21	2.60	2.68	2.59	2.67	74732000
2005-01-24	2.65	2.67	2.55	2.55	25167000
2005-01-25	2.58	2.64	2.58	2.61	18145000
2005-01-26	2.60	2.67	2.59	2.65	25159000
2005-01-27	2.64	2.74	2.64	2.72	32518000
2005-01-28	2.70	2.72	2.62	2.66	20977000
2005-01-31	2.66	2.71	2.66	2.68	14384000
2005-02-01	2.67	2.73	2.66	2.71	15516000
2005-02-02	2.70	2.73	2.68	2.73	25272000
2005-02-03	2.72	2.75	2.70	2.74	32550000
2005-02-04	2.72	2.90	2.71	2.90	30091000
2005-02-07	2.88	2.92	2.85	2.87	22583000
2005-02-08	2.87	3.02	2.85	2.99	52623000
2005-02-09	2.96	2.98	2.87	2.88	38091000
2005-02-10	2.90	2.93	2.85	2.90	30417000
2005-02-11	2.86	3.01	2.86	2.98	36870000
2005-02-14	2.96	3.02	2.95	3.02	29403000
2005-02-15	3.01	3.12	3.00	3.07	40128000
2005-02-16	3.06	3.10	2.98	3.06	44414000
2005-02-17	3.06	3.10	2.99	3.00	29229000
2005-02-18	3.00	3.02	2.97	3.00	20845000
2005-02-22	3.00	3.09	2.94	2.98	37785000
2005-02-23	3.00	3.02	2.90	2.95	34573000
2005-02-24	2.98	3.19	2.97	3.13	96057000
2005-02-25	3.11	3.21	3.09	3.20	32825000
2005-02-28	3.16	3.20	3.09	3.14	32487000
2005-03-01	3.16	3.23	3.16	3.19	40118000
2005-03-02	3.14	3.18	3.07	3.14	55187000
2005-03-03	3.14	3.14	2.92	3.00	67545000
2005-03-04	3.01	3.07	2.96	2.96	42224000
2005-03-07	2.96	3.07	2.96	2.99	38487000
2005-03-08	3.00	3.01	2.94	2.95	32363000
2005-03-09	2.95	3.00	2.92	2.92	30516000
2005-03-10	2.93	2.95	2.85	2.91	34749000
2005-03-11	2.93	2.94	2.85	2.86	36408000
2005-03-14	2.87	2.89	2.82	2.87	23816000
2005-03-15	2.88	2.89	2.78	2.79	31976000
2005-03-16	2.78	2.79	2.73	2.73	32894000
2005-03-17	2.73	2.80	2.73	2.77	36517000
2005-03-18	2.79	2.79	2.72	2.75	25540000
2005-03-21	2.75	2.80	2.74	2.79	27484000
2005-03-22	2.81	2.84	2.77	2.78	25316000
2005-03-23	2.76	2.83	2.75	2.80	17748000
2005-03-24	2.80	2.85	2.80	2.83	26980000
2005-03-28	2.83	2.88	2.79	2.79	15263000
2005-03-29	2.80	2.85	2.77	2.78	24245000
2005-03-30	2.80	2.86	2.79	2.85	14291000
2005-03-31	2.87	2.90	2.84	2.89	27615000
2005-04-01	2.91	2.93	2.83	2.85	22672000
2005-04-04	2.86	2.86	2.76	2.80	42724000
2005-04-05	2.80	2.81	2.73	2.74	48401000
2005-04-06	2.78	2.79	2.73	2.75	35561000
2005-04-07	2.76	2.79	2.74	2.78	22726000
2005-04-08	2.80	2.86	2.79	2.80	20407000
2005-04-11	2.77	2.80	2.75	2.76	27164000
2005-04-12	2.76	2.78	2.69	2.78	34706000
2005-04-13	2.77	2.77	2.60	2.61	54642000
2005-04-14	2.70	2.70	2.62	2.64	62074000
2005-04-15	2.62	2.64	2.55	2.59	45679000
2005-04-18	2.58	2.66	2.57	2.64	26522000
2005-04-19	2.66	2.71	2.65	2.70	35960000
2005-04-20	2.74	2.75	2.62	2.62	36438000
2005-04-21	2.66	2.75	2.65	2.74	21858000
2005-04-22	2.73	2.74	2.68	2.69	15805000
2005-04-25	2.72	2.75	2.69	2.73	13748000
2005-04-26	2.73	2.77	2.68	2.68	20814000
2005-04-27	2.66	2.73	2.64	2.70	18696000
2005-04-28	2.69	2.72	2.62	2.62	23927000
2005-04-29	2.58	2.60	2.42	2.57	68866000
2005-05-02	2.57	2.61	2.56	2.60	22356000
2005-05-03	2.59	2.63	2.58	2.61	23978000
2005-05-04	2.62	2.68	2.61	2.67	12948000
2005-05-05	2.66	2.70	2.64	2.66	19737000
2005-05-06	2.68	2.68	2.62	2.66	12855000
2005-05-09	2.65	2.66	2.62	2.66	12515000
2005-05-10	2.64	2.70	2.63	2.65	17750000
2005-05-11	2.64	2.67	2.59	2.66	17824000
2005-05-12	2.66	2.69	2.62	2.65	18691000
2005-05-13	2.66	2.75	2.66	2.73	30181000
2005-05-16	2.73	2.75	2.72	2.75	17930000
2005-05-17	2.74	2.80	2.72	2.80	17729000
2005-05-18	2.77	2.87	2.75	2.84	25967000
2005-05-19	2.84	2.89	2.81	2.84	17593000
2005-05-20	2.84	2.89	2.83	2.89	12070000
2005-05-23	2.89	2.90	2.84	2.87	16714000
2005-05-24	2.87	2.96	2.87	2.96	22612000
2005-05-25	2.96	2.96	2.89	2.92	13988000
2005-05-26	2.93	3.00	2.93	2.99	14238000
2005-05-27	2.98	2.99	2.94	2.98	10461000
2005-05-31	2.99	3.08	2.98	3.07	60670000
2005-06-01	3.04	3.16	3.02	3.09	36744000
2005-06-02	3.04	3.18	3.04	3.18	23067000
2005-06-03	3.15	3.18	3.13	3.14	16715000
2005-06-06	3.13	3.15	3.09	3.12	14218000
2005-06-07	3.11	3.16	3.04	3.04	28228000
2005-06-08	3.05	3.09	3.04	3.08	27537000
2005-06-09	3.07	3.14	3.03	3.13	17604000
2005-06-10	3.14	3.14	3.04	3.07	14244000
2005-06-13	3.04	3.09	3.02	3.06	24896000
2005-06-14	3.05	3.06	3.00	3.02	22732000
2005-06-15	3.04	3.06	2.96	3.03	21408000
2005-06-16	3.02	3.08	3.01	3.03	22196000
2005-06-17	3.05	3.07	3.00	3.06	28572000
2005-06-20	3.05	3.05	3.02	3.02	11008000
2005-06-21	3.03	3.07	3.02	3.06	21553000
2005-06-22	3.07	3.10	3.05	3.09	14005000
2005-06-23	3.08	3.15	3.02	3.02	26277000
2005-06-24	3.01	3.01	2.87	2.89	43999000
2005-06-27	2.88	2.90	2.83	2.84	32454000
2005-06-28	2.85	2.88	2.83	2.88	22258000
2005-06-29	2.87	2.90	2.85	2.90	32646000
2005-06-30	2.89	2.95	2.89	2.90	24552000
2005-07-01	2.90	2.93	2.89	2.90	16303000
2005-07-05	2.90	2.96	2.88	2.90	21508000
2005-07-06	2.90	2.93	2.87	2.88	34674000
2005-07-07	2.87	2.93	2.86	2.90	25895000
2005-07-08	2.90	2.91	2.84	2.90	50473000
2005-07-11	2.91	2.95	2.89	2.95	26129000
2005-07-12	2.96	3.07	2.95	3.06	45429000
2005-07-13	3.06	3.10	3.02	3.08	27999000
2005-07-14	3.11	3.15	3.07	3.09	37093000
2005-07-15	3.09	3.10	3.04	3.05	24933000
2005-07-18	3.05	3.07	3.01	3.06	17474000
2005-07-19	3.06	3.13	3.05	3.11	15043000
2005-07-20	3.05	3.26	3.04	3.26	58026000
2005-07-21	3.13	3.14	2.96	2.97	76494000
2005-07-22	2.97	2.98	2.87	2.90	31196000
2005-07-25	2.90	2.94	2.84	2.87	30249000
2005-07-26	2.87	2.89	2.81	2.84	31400000
2005-07-27	2.86	2.87	2.78	2.82	31287000
2005-07-28	2.81	2.84	2.80	2.83	20632000
2005-07-29	2.82	2.86	2.78	2.85	37623000
2005-08-01	2.85	2.86	2.79	2.82	43691000
2005-08-02	2.82	2.92	2.82	2.91	28827000
2005-08-03	2.89	2.93	2.87	2.90	25231000
2005-08-04	2.88	2.91	2.87	2.90	20566000
2005-08-05	2.90	2.94	2.87	2.93	25850000
2005-08-08	2.93	2.95	2.89	2.91	25903000
2005-08-09	2.92	2.93	2.88	2.92	16951000
2005-08-10	2.93	2.94	2.84	2.85	25830000
2005-08-11	2.85	2.91	2.84	2.90	12498000
2005-08-12	2.89	2.89	2.85	2.87	12779000
2005-08-15	2.86	2.95	2.86	2.92	14617000
2005-08-16	2.90	2.90	2.84	2.84	13249000
2005-08-17	2.92	2.99	2.92	2.93	31727000
2005-08-18	2.93	2.96	2.91	2.93	13867000
2005-08-19	2.95	2.96	2.93	2.94	11420000
2005-08-22	2.94	3.01	2.94	3.01	26497000
2005-08-23	3.01	3.04	2.99	2.99	19413000
2005-08-24	2.98	3.03	2.96	2.98	19145000
2005-08-25	3.00	3.01	2.99	3.01	20910000
2005-08-26	3.01	3.01	2.97	2.99	17299000
2005-08-29	2.98	3.12	2.97	3.12	31843000
2005-08-30	3.11	3.14	3.09	3.14	21712000
2005-08-31	3.13	3.17	3.09	3.17	27936000
2005-09-01	3.13	3.14	3.02	3.04	44655000
2005-09-02	3.04	3.06	3.00	3.01	20041000
2005-09-06	3.03	3.07	3.01	3.05	17060000
2005-09-07	3.06	3.11	3.03	3.10	22318000
2005-09-08	3.09	3.12	3.08	3.10	38921000
2005-09-09	3.10	3.14	3.06	3.11	22279000
2005-09-12	3.10	3.15	3.09	3.14	12142000
2005-09-13	3.12	3.21	3.12	3.19	15965000
2005-09-14	3.19	3.19	3.10	3.11	16610000
2005-09-15	3.11	3.13	3.08	3.11	15429000
2005-09-16	3.11	3.11	3.05	3.06	16505000
2005-09-19	3.06	3.07	2.99	3.02	18462000
2005-09-20	3.03	3.05	2.99	2.99	21223000
2005-09-21	3.00	3.00	2.92	2.94	18190000
2005-09-22	2.94	2.98	2.91	2.97	16607000
2005-09-23	2.95	2.96	2.89	2.94	19383000
2005-09-26	2.96	2.98	2.89	2.90	26569000
2005-09-27	2.88	2.92	2.84	2.90	23405000
2005-09-28	2.90	2.94	2.87	2.90	17700000
2005-09-29	2.89	3.00	2.88	2.97	22069000
2005-09-30	2.97	3.07	2.97	3.05	17079000
2005-10-03	3.06	3.13	3.05	3.10	22467000
2005-10-04	3.10	3.13	3.08	3.09	20367000
2005-10-05	3.08	3.10	3.04	3.07	23329000
2005-10-06	3.06	3.08	2.99	3.03	33839000
2005-10-07	3.03	3.07	3.03	3.03	22742000
2005-10-10	3.04	3.04	2.97	3.03	30546000
2005-10-11	3.03	3.10	2.98	3.01	32300000
2005-10-12	3.00	3.09	2.97	3.02	42981000
2005-10-13	3.18	3.43	3.12	3.38	145705000
2005-10-14	3.36	3.39	3.29	3.34	59267000
2005-10-17	3.34	3.35	3.28	3.30	51384000
2005-10-18	3.28	3.35	3.28	3.31	31711000
2005-10-19	3.31	3.34	3.21	3.34	31268000
2005-10-20	3.35	3.41	3.35	3.37	40758000
2005-10-21	3.40	3.48	3.39	3.44	26066000
2005-10-24	3.43	3.46	3.35	3.43	23757000
2005-10-25	3.42	3.44	3.37	3.40	16457000
2005-10-26	3.41	3.43	3.31	3.33	27505000
2005-10-27	3.33	3.36	3.25	3.26	25203000
2005-10-28	3.23	3.30	3.15	3.30	38576000
2005-10-31	3.30	3.40	3.29	3.37	17639000
2005-11-01	3.37	3.40	3.35	3.37	18578000
2005-11-02	3.34	3.50	3.33	3.48	28780000
2005-11-03	3.50	3.58	3.49	3.54	36318000
2005-11-04	3.54	3.57	3.47	3.51	16521000
2005-11-07	3.53	3.61	3.50	3.58	18753000
2005-11-08	3.56	3.65	3.55	3.58	27035000
2005-11-09	3.59	3.76	3.58	3.75	36582000
2005-11-10	3.80	3.83	3.75	3.78	42218000
2005-11-11	3.77	3.80	3.70	3.72	18741000
2005-11-14	3.71	3.80	3.68	3.74	19668000
2005-11-15	3.73	3.80	3.73	3.78	21836000
2005-11-16	3.77	3.81	3.71	3.74	32004000
2005-11-17	3.70	3.77	3.68	3.76	25322000
2005-11-18	3.78	3.82	3.74	3.75	26627000
2005-11-21	3.75	3.76	3.68	3.70	25771000
2005-11-22	3.69	3.78	3.69	3.77	31494000
2005-11-23	3.77	3.82	3.75	3.75	13120000
2005-11-25	3.75	3.84	3.75	3.84	7003000
2005-11-28	3.84	3.87	3.71	3.71	17410000
2005-11-29	3.74	3.81	3.73	3.78	16736000
2005-11-30	3.75	3.80	3.67	3.76	28429000
2005-12-01	3.78	3.92	3.78	3.92	25493000
2005-12-02	3.86	3.86	3.74	3.78	46262000
2005-12-05	3.76	3.78	3.69	3.74	23529000
2005-12-06	3.78	3.88	3.77	3.81	21782000
2005-12-07	3.82	3.82	3.71	3.74	18825000
2005-12-08	3.77	3.80	3.63	3.64	23447000
2005-12-09	3.63	3.64	3.56	3.63	34151000
2005-12-12	3.65	3.71	3.63	3.70	16890000
2005-12-13	3.70	3.75	3.65	3.70	22913000
2005-12-14	3.70	3.71	3.64	3.68	15799000
2005-12-15	3.67	3.71	3.66	3.66	17716000
2005-12-16	3.66	3.68	3.58	3.60	29142000
2005-12-19	3.60	3.64	3.47	3.47	21687000
2005-12-20	3.47	3.54	3.44	3.52	22684000
2005-12-21	3.52	3.57	3.46	3.49	13929000
2005-12-22	3.51	3.69	3.50	3.68	33290000
2005-12-23	3.70	3.70	3.61	3.65	11044000
2005-12-27	3.68	3.69	3.58	3.59	12398000
2005-12-28	3.61	3.65	3.57	3.65	8827000
2005-12-29	3.65	3.69	3.63	3.65	10897000
2005-12-30	3.64	3.65	3.57	3.57	13313000
2006-01-03	3.61	3.69	3.54	3.67	29017000
2006-01-04	3.69	3.74	3.66	3.71	27219000
2006-01-05	3.73	3.82	3.73	3.77	21960000
2006-01-06	3.80	3.92	3.77	3.91	27869000
2006-01-09	3.90	3.98	3.88	3.95	26170000
2006-01-10	3.94	3.94	3.84	3.88	26050000
2006-01-11	3.86	3.99	3.81	3.97	26564000
2006-01-12	3.98	3.98	3.90	3.94	22896000
2006-01-13	3.88	3.89	3.79	3.83	26149000
2006-01-17	3.76	3.79	3.72	3.76	24698000
2006-01-18	3.74	3.85	3.69	3.83	41151000
2006-01-19	4.22	4.40	4.20	4.39	119618000
2006-01-20	4.34	4.35	4.20	4.20	38903000
2006-01-23	4.24	4.33	4.21	4.25	26867000
2006-01-24	4.29	4.45	4.24	4.42	32032000
2006-01-25	4.43	4.50	4.32	4.38	34103000
2006-01-26	4.44	4.55	4.40	4.55	35887000
2006-01-27	4.56	4.71	4.53	4.63	46753000
2006-01-30	4.66	4.71	4.64	4.69	25909000
2006-01-31	4.70	4.70	4.59	4.64	31398000
2006-02-01	4.62	4.75	4.62	4.69	21298000
2006-02-02	4.69	4.75	4.58	4.60	27689000
2006-02-03	4.61	4.70	4.55	4.62	17423000
2006-02-06	4.64	4.69	4.57	4.69	20235000
2006-02-07	4.70	4.71	4.56	4.64	16207000
2006-02-08	4.68	4.74	4.64	4.74	23746000
2006-02-09	4.78	4.85	4.71	4.71	59931000
2006-02-10	4.70	4.80	4.56	4.80	46119000
2006-02-13	4.80	4.80	4.63	4.65	19550000
2006-02-14	4.67	4.70	4.58	4.69	21899000
2006-02-15	4.67	4.78	4.61	4.77	30480000
2006-02-16	4.82	4.86	4.59	4.62	43082000
2006-02-17	4.61	4.63	4.44	4.46	41224000
2006-02-21	4.46	4.48	4.36	4.46	30975000
2006-02-22	4.48	4.48	4.29	4.41	34988000
2006-02-23	4.40	4.45	4.32	4.34	24145000
2006-02-24	4.35	4.45	4.33	4.38	25131000
2006-02-27	4.25	4.30	4.20	4.24	56761000
2006-02-28	4.23	4.31	4.21	4.31	36625000
2006-03-01	4.30	4.51	4.28	4.47	46853000
2006-03-02	4.46	4.55	4.42	4.50	26185000
2006-03-03	4.43	4.50	4.36	4.38	25584000
2006-03-06	4.39	4.43	4.30	4.31	17488000
2006-03-07	4.33	4.33	4.16	4.22	20985000
2006-03-08	4.22	4.25	4.10	4.18	29246000
2006-03-09	4.20	4.26	4.14	4.14	21892000
2006-03-10	4.15	4.17	4.06	4.10	18348000
2006-03-13	4.09	4.21	4.09	4.17	30361000
2006-03-14	4.16	4.39	4.16	4.36	34391000
2006-03-15	4.37	4.55	4.35	4.54	49076000
2006-03-16	4.55	4.55	4.29	4.29	40363000
2006-03-17	4.30	4.36	4.26	4.29	36398000
2006-03-20	4.31	4.38	4.25	4.31	17674000
2006-03-21	4.31	4.40	4.21	4.22	34184000
2006-03-22	4.16	4.24	4.12	4.21	29465000
2006-03-23	4.22	4.30	4.20	4.26	17459000
2006-03-24	4.28	4.37	4.27	4.37	16001000
2006-03-27	4.36	4.43	4.31	4.32	14923000
2006-03-28	4.31	4.32	4.17	4.20	22918000
2006-03-29	4.21	4.31	4.19	4.31	19105000
2006-03-30	4.31	4.39	4.28	4.31	14865000
2006-03-31	4.32	4.38	4.25	4.30	13773000
2006-04-03	4.31	4.40	4.27	4.33	32742000
2006-04-04	4.35	4.35	4.23	4.24	23020000
2006-04-05	4.26	4.42	4.25	4.40	23800000
2006-04-06	4.41	4.59	4.39	4.56	47183000
2006-04-07	4.55	4.63	4.48	4.53	36600000
2006-04-10	4.46	4.52	4.41	4.46	34866000
2006-04-11	4.47	4.50	4.42	4.48	28476000
2006-04-12	4.39	4.51	4.39	4.47	41924000
2006-04-13	4.63	4.78	4.62	4.68	85363000
2006-04-17	4.69	4.69	4.48	4.51	27403000
2006-04-18	4.53	4.70	4.52	4.68	27970000
2006-04-19	4.67	4.78	4.63	4.77	30096000
2006-04-20	4.71	4.82	4.68	4.78	36955000
2006-04-21	4.78	4.84	4.61	4.63	28924000
2006-04-24	4.64	4.74	4.58	4.71	27539000
2006-04-25	4.74	4.78	4.71	4.74	20691000
2006-04-26	4.75	4.80	4.72	4.77	18779000
2006-04-27	4.75	4.95	4.68	4.89	44533000
2006-04-28	4.88	4.91	4.82	4.89	27535000
2006-05-01	4.89	4.92	4.83	4.83	23218000
2006-05-02	4.85	4.92	4.80	4.85	14992000
2006-05-03	4.87	5.20	4.86	5.19	70947000
2006-05-04	5.18	5.35	5.17	5.30	54514000
2006-05-05	5.30	5.37	5.25	5.35	26750000
2006-05-08	5.32	5.35	5.18	5.20	24874000
2006-05-09	5.18	5.34	5.11	5.33	38207000
2006-05-10	5.33	5.33	5.18	5.18	33680000
2006-05-11	5.03	5.09	4.86	4.89	48280000
2006-05-12	4.86	4.97	4.83	4.88	34181000
2006-05-15	4.85	4.92	4.70	4.76	23911000
2006-05-16	4.76	4.85	4.75	4.85	25256000
2006-05-17	4.73	4.83	4.70	4.75	31856000
2006-05-18	4.75	4.88	4.66	4.66	21638000
2006-05-19	4.66	4.80	4.65	4.76	31039000
2006-05-22	4.72	4.73	4.57	4.68	29005000
2006-05-23	4.73	4.75	4.45	4.46	31626000
2006-05-24	4.45	4.63	4.42	4.58	40230000
2006-05-25	4.63	4.64	4.46	4.52	24380000
2006-05-26	4.53	4.55	4.45	4.51	16893000
2006-05-30	4.38	4.46	4.34	4.35	29161000
2006-05-31	4.42	4.48	4.35	4.48	30118000
2006-06-01	4.48	4.64	4.46	4.64	26182000
2006-06-02	4.67	4.70	4.46	4.52	24017000
2006-06-05	4.51	4.57	4.46	4.48	18786000
2006-06-06	4.46	4.51	4.40	4.49	27720000
2006-06-07	4.49	4.60	4.44	4.44	30477000
2006-06-08	4.42	4.46	4.23	4.34	50040000
2006-06-09	4.35	4.48	4.33	4.35	22332000
2006-06-12	4.34	4.38	4.15	4.17	20458000
2006-06-13	4.16	4.25	4.16	4.17	27382000
2006-06-14	4.18	4.43	4.18	4.32	50829000
2006-06-15	4.36	4.66	4.36	4.62	43202000
2006-06-16	4.59	4.61	4.48	4.51	26996000
2006-06-19	4.51	4.60	4.44	4.46	16230000
2006-06-20	4.47	4.55	4.40	4.44	13847000
2006-06-21	4.46	4.66	4.43	4.57	21054000
2006-06-22	4.56	4.66	4.46	4.51	17798000
2006-06-23	4.48	4.50	4.28	4.30	39979000
2006-06-26	4.31	4.40	4.30	4.38	17344000
2006-06-27	4.48	4.60	4.42	4.46	42808000
2006-06-28	4.49	4.52	4.42	4.52	18396000
2006-06-29	4.50	4.68	4.43	4.68	27793000
2006-06-30	4.70	4.74	4.61	4.67	19693000
2006-07-03	4.71	4.75	4.68	4.73	6617000
2006-07-05	4.72	4.72	4.55	4.60	18747000
2006-07-06	4.62	4.65	4.53	4.56	21618000
2006-07-07	4.54	4.56	4.41	4.45	27048000
2006-07-10	4.48	4.57	4.23	4.25	38795600
2006-07-11	4.21	4.46	4.18	4.46	51688380
2006-07-12	4.44	4.47	4.19	4.27	33944540
2006-07-13	4.28	4.40	4.21	4.26	37560090
2006-07-14	4.27	4.31	4.16	4.27	27328180
2006-07-17	4.26	4.30	4.16	4.23	24796840
2006-07-18	4.21	4.31	4.06	4.25	27736680
2006-07-19	4.25	4.52	4.25	4.49	48842190
2006-07-20	4.33	4.33	3.87	3.93	125943140
2006-07-21	3.89	3.89	3.67	3.77	59974410
2006-07-24	3.79	3.97	3.79	3.90	44397850
2006-07-25	3.93	3.97	3.85	3.91	26648760
2006-07-26	3.90	3.91	3.81	3.84	37188590
2006-07-27	3.86	4.03	3.85	3.96	40144880
2006-07-28	3.99	4.15	3.97	4.11	36914080
2006-07-31	4.07	4.18	4.05	4.16	34320490
2006-08-01	4.11	4.12	3.92	3.95	27852970
2006-08-02	3.97	4.08	3.94	4.06	26601890
2006-08-03	4.02	4.19	3.98	4.14	24057030
2006-08-04	4.19	4.23	3.89	3.95	33960710
2006-08-07	3.96	4.00	3.90	3.95	25907140
2006-08-08	3.96	3.99	3.86	3.90	22195360
2006-08-09	3.95	4.08	3.94	3.98	29634690
2006-08-10	3.96	4.06	3.93	4.03	23919070
2006-08-11	4.00	4.00	3.86	3.90	19936930
2006-08-14	3.94	4.03	3.87	3.96	19603100
2006-08-15	4.04	4.14	4.01	4.12	22093050
2006-08-16	4.15	4.20	4.03	4.19	29349520
2006-08-17	4.17	4.23	4.10	4.12	27347660
2006-08-18	4.11	4.18	4.05	4.17	17385210
2006-08-21	4.13	4.15	4.05	4.07	19339760
2006-08-22	4.07	4.12	3.96	4.02	26422040
2006-08-23	4.04	4.10	3.97	4.06	18666370
2006-08-24	4.07	4.10	4.01	4.06	15704690
2006-08-25	4.04	4.11	3.97	3.98	21280240
2006-08-28	3.97	4.03	3.94	4.00	16440580
2006-08-29	4.02	4.05	3.98	4.02	37388140
2006-08-30	4.05	4.36	4.03	4.31	52297400
2006-08-31	4.31	4.35	4.23	4.27	31036500
2006-09-01	4.31	4.31	4.19	4.20	26005580
2006-09-05	4.20	4.22	4.09	4.21	24690830
2006-09-06	4.21	4.21	4.01	4.03	32668440
2006-09-07	4.02	4.05	3.92	3.97	42948280
2006-09-08	3.97	4.00	3.90	3.94	25167440
2006-09-11	3.90	3.99	3.89	3.94	33603810
2006-09-12	3.96	4.29	3.96	4.27	53936870
2006-09-13	4.24	4.31	4.20	4.24	35007700
2006-09-14	4.21	4.27	4.17	4.20	26241700
2006-09-15	4.23	4.32	4.12	4.16	42036900
2006-09-18	4.16	4.27	4.11	4.16	38195550
2006-09-19	4.19	4.22	4.06	4.14	30571710
2006-09-20	4.19	4.27	4.16	4.25	45159280
2006-09-21	4.28	4.28	4.11	4.11	33252910
2006-09-22	4.13	4.18	4.09	4.14	31806840
2006-09-25	4.27	4.53	4.21	4.50	66696540
2006-09-26	4.50	4.59	4.46	4.57	43972940
2006-09-27	4.54	4.59	4.47	4.53	39986300
2006-09-28	4.54	4.65	4.50	4.59	31506520
2006-09-29	4.59	4.61	4.52	4.53	21435510
2006-10-02	4.56	4.58	4.44	4.45	28916150
2006-10-03	4.43	4.49	4.37	4.49	35746250
2006-10-04	4.47	4.71	4.46	4.70	34814840
2006-10-05	4.69	4.70	4.62	4.70	24897740
2006-10-06	4.68	4.83	4.63	4.77	42830160
2006-10-09	4.79	4.87	4.75	4.76	40669210
2006-10-10	4.78	4.78	4.65	4.70	36450880
2006-10-11	4.68	4.91	4.67	4.81	90925500
2006-10-12	4.85	4.89	4.68	4.84	103986380
2006-10-13	4.79	5.20	4.79	5.17	92730740
2006-10-16	5.16	5.24	5.10	5.21	55747570
2006-10-17	5.12	5.14	5.00	5.09	50350000
2006-10-18	5.02	5.05	4.82	4.90	44417000
2006-10-19	4.88	5.00	4.84	4.98	33285760
2006-10-20	4.96	4.96	4.73	4.84	29548590
2006-10-23	4.85	5.04	4.85	4.98	39821440
2006-10-24	4.99	5.02	4.92	4.96	21205530
2006-10-25	4.97	5.14	4.97	5.10	34834050
2006-10-26	5.13	5.18	5.03	5.13	27632050
2006-10-27	5.12	5.12	4.86	4.87	32444020
2006-10-30	4.86	5.08	4.85	4.99	34842210
2006-10-31	5.03	5.03	4.90	4.95	29453440
2006-11-01	4.98	5.02	4.80	4.85	33497570
2006-11-02	4.81	4.93	4.77	4.83	25241060
2006-11-03	4.90	4.93	4.78	4.90	29516780
2006-11-06	4.90	5.05	4.90	4.96	22334970
2006-11-07	4.95	5.16	4.95	5.07	34424700
2006-11-08	5.04	5.11	4.99	5.01	29296800
2006-11-09	5.06	5.07	4.91	4.92	28080420
2006-11-10	4.93	5.01	4.90	5.01	21196050
2006-11-13	5.01	5.35	5.01	5.33	63020940
2006-11-14	5.28	5.52	5.19	5.50	71197150
2006-11-15	5.50	5.54	5.40	5.47	48133190
2006-11-16	5.47	5.47	5.29	5.44	48207390
2006-11-17	5.42	5.43	5.34	5.43	28353930
2006-11-20	5.44	5.71	5.41	5.66	46875060
2006-11-21	5.57	5.60	5.48	5.52	38517500
2006-11-22	5.55	5.60	5.49	5.58	19210140
2006-11-24	5.52	5.62	5.50	5.56	10144530
2006-11-27	5.53	5.55	5.30	5.31	34969940
2006-11-28	5.27	5.37	5.24	5.33	38312150
2006-11-29	5.40	5.41	5.16	5.27	45650680
2006-11-30	5.24	5.31	5.18	5.26	48770450
2006-12-01	5.22	5.29	5.06	5.16	47360010
2006-12-04	5.14	5.42	5.11	5.38	57797010
2006-12-05	5.39	5.46	5.34	5.38	34779300
2006-12-06	5.36	5.44	5.31	5.36	23600710
2006-12-07	5.37	5.43	5.26	5.31	31140430
2006-12-08	5.28	5.38	5.20	5.30	22916570
2006-12-11	5.31	5.40	5.26	5.31	16675550
2006-12-12	5.30	5.37	5.21	5.30	20456300
2006-12-13	5.33	5.35	5.16	5.18	29120870
2006-12-14	5.21	5.39	5.19	5.33	34748380
2006-12-15	5.36	5.41	5.27	5.33	35259650
2006-12-18	5.38	5.46	5.32	5.35	25156270
2006-12-19	5.29	5.30	5.10	5.13	40582990
2006-12-20	5.14	5.22	5.05	5.06	32901460
2006-12-21	5.06	5.11	4.96	5.01	26415570
2006-12-22	4.98	5.06	4.97	4.98	15276850
2006-12-26	4.97	5.05	4.97	5.01	10181120
2006-12-27	4.95	5.09	4.94	5.07	18076720
2006-12-28	5.08	5.14	5.04	5.12	21190630
2006-12-29	5.13	5.19	5.05	5.06	19801860
2007-01-03	5.10	5.15	4.86	4.95	44585940
2007-01-04	5.01	5.24	5.00	5.19	47969560
2007-01-05	5.16	5.19	5.06	5.19	32351450
2007-01-08	5.19	5.29	5.11	5.13	33640180
2007-01-09	5.19	5.19	5.04	5.12	35069470
2007-01-10	5.08	5.29	5.04	5.27	41623730
2007-01-11	5.26	5.40	5.26	5.35	32582050
2007-01-12	5.31	5.46	5.31	5.45	37992390
2007-01-16	5.38	5.44	5.26	5.33	36481840
2007-01-17	5.27	5.47	5.25	5.41	55371250
2007-01-18	4.86	4.89	4.59	4.62	184054340
2007-01-19	4.63	4.77	4.61	4.73	65314120
2007-01-22	4.77	4.77	4.68	4.69	45325990
2007-01-23	4.66	4.74	4.65	4.66	36191810
2007-01-24	4.68	4.82	4.68	4.84	31206170
2007-01-25	4.76	4.80	4.69	4.72	37970630
2007-01-26	4.72	4.85	4.70	4.74	44268600
2007-01-29	4.71	4.77	4.60	4.70	43809590
2007-01-30	4.70	4.70	4.60	4.64	37267300
2007-01-31	4.60	4.62	4.48	4.58	51021340
2007-02-01	4.58	4.61	4.51	4.53	44288480
2007-02-02	4.58	4.62	4.53	4.57	41547050
2007-02-05	4.62	4.66	4.55	4.64	46778780
2007-02-06	4.62	4.64	4.53	4.57	38374320
2007-02-07	4.63	4.71	4.58	4.63	35355000
2007-02-08	4.63	4.64	4.57	4.57	26609100
2007-02-09	4.59	4.62	4.37	4.40	74898420
2007-02-12	4.39	4.41	4.33	4.34	39015390
2007-02-13	4.38	4.42	4.36	4.41	34565440
2007-02-14	4.44	4.51	4.40	4.48	37098130
2007-02-15	4.46	4.56	4.46	4.51	27925170
2007-02-16	4.51	4.54	4.48	4.52	23186960
2007-02-20	4.43	4.45	4.36	4.41	37507740
2007-02-21	4.39	4.47	4.39	4.46	25979540
2007-02-22	4.50	4.57	4.45	4.50	29483870
2007-02-23	4.55	4.61	4.51	4.58	48198460
2007-02-26	4.74	4.77	4.63	4.65	43485140
2007-02-27	4.52	4.64	4.43	4.47	48075970
2007-02-28	4.50	4.54	4.43	4.47	35549250
2007-03-01	4.37	4.47	4.33	4.43	43999000
2007-03-02	4.42	4.46	4.34	4.35	28942790
2007-03-05	4.33	4.45	4.31	4.35	46792400
2007-03-06	4.38	4.41	4.35	4.38	34093160
2007-03-07	4.38	4.51	4.36	4.43	36326400
2007-03-08	4.53	4.62	4.51	4.52	35363440
2007-03-09	4.58	4.59	4.50	4.55	33586650
2007-03-12	4.56	4.64	4.55	4.63	27764080
2007-03-13	4.62	4.62	4.48	4.48	32173790
2007-03-14	4.48	4.56	4.43	4.55	30931790
2007-03-15	4.54	4.59	4.52	4.56	23880840
2007-03-16	4.54	4.57	4.48	4.55	32796750
2007-03-19	4.60	4.60	4.48	4.51	29701120
2007-03-20	4.51	4.57	4.48	4.57	23331230
2007-03-21	4.59	4.71	4.54	4.68	32956880
2007-03-22	4.70	4.71	4.64	4.67	21156610
2007-03-23	4.65	4.80	4.65	4.73	28355940
2007-03-26	4.75	4.82	4.72	4.81	29067880
2007-03-27	4.77	4.87	4.73	4.84	30794310
2007-03-28	4.81	4.90	4.79	4.82	35906490
2007-03-29	4.86	4.89	4.66	4.72	36766850
2007-03-30	4.74	4.79	4.69	4.73	32400300
2007-04-02	4.74	4.81	4.69	4.75	27931140
2007-04-03	4.77	4.83	4.69	4.79	31088370
2007-04-04	4.85	4.92	4.84	4.91	38985910
2007-04-05	4.91	4.95	4.89	4.94	21242950
2007-04-09	4.95	5.02	4.88	4.93	29804380
2007-04-10	4.93	5.07	4.90	5.05	41330800
2007-04-11	5.06	5.15	5.02	5.02	48225000
2007-04-12	5.10	5.19	5.08	5.10	84542510
2007-04-13	5.02	5.20	4.96	5.19	96063250
2007-04-16	5.24	5.24	5.13	5.24	35481770
2007-04-17	5.23	5.23	5.16	5.19	24321180
2007-04-18	5.18	5.33	5.18	5.27	31690390
2007-04-19	5.20	5.36	5.18	5.29	36289570
2007-04-20	5.35	5.36	5.26	5.28	32630970
2007-04-23	5.28	5.32	5.26	5.30	20091650
2007-04-24	5.33	5.37	5.29	5.34	30194980
2007-04-25	5.36	5.41	5.33	5.40	27525740
2007-04-26	5.38	5.49	5.37	5.49	29980520
2007-04-27	5.44	5.53	5.42	5.45	35691550
2007-04-30	5.43	5.55	5.37	5.38	34467620
2007-05-01	5.40	5.48	5.36	5.47	27571960
2007-05-02	5.46	5.52	5.43	5.44	28224250
2007-05-03	5.44	5.53	5.43	5.49	25706170
2007-05-04	5.49	5.60	5.49	5.57	30229190
2007-05-07	5.55	5.57	5.50	5.51	19804980
2007-05-08	5.48	5.48	5.38	5.41	33924790
2007-05-09	5.41	5.49	5.35	5.47	34289440
2007-05-10	5.44	5.45	5.28	5.30	40205160
2007-05-11	5.31	5.40	5.30	5.39	27729480
2007-05-14	5.42	5.44	5.33	5.37	22387490
2007-05-15	5.35	5.42	5.30	5.32	31137000
2007-05-16	5.19	5.24	5.09	5.17	52849600
2007-05-17	5.18	5.20	5.10	5.15	32649400
2007-05-18	5.16	5.18	5.08	5.17	30498450
2007-05-21	5.16	5.28	5.13	5.19	28714420
2007-05-22	5.18	5.20	5.10	5.14	39760120
2007-05-23	5.16	5.21	5.07	5.08	35779270
2007-05-24	5.07	5.32	5.07	5.24	81516320
2007-05-25	5.25	5.32	5.20	5.30	28615720
2007-05-29	5.30	5.37	5.26	5.33	28031180
2007-05-30	5.29	5.33	5.22	5.33	31663110
2007-05-31	5.32	5.42	5.32	5.37	39221520
2007-06-01	5.38	5.47	5.37	5.40	24915590
2007-06-04	5.39	5.49	5.35	5.47	26992970
2007-06-05	5.46	5.49	5.32	5.38	27265060
2007-06-06	5.35	5.38	5.25	5.26	19926430
2007-06-07	5.23	5.27	5.10	5.11	33200600
2007-06-08	5.10	5.23	5.08	5.22	24543260
2007-06-11	5.21	5.21	5.11	5.15	24742040
2007-06-12	5.12	5.30	5.10	5.20	43449940
2007-06-13	5.22	5.28	5.19	5.23	25577570
2007-06-14	5.25	5.37	5.23	5.34	22847270
2007-06-15	5.39	5.43	5.34	5.39	32031250
2007-06-18	5.40	5.44	5.36	5.36	17019040
2007-06-19	5.36	5.37	5.29	5.33	18126720
2007-06-20	5.33	5.38	5.26	5.29	23634000
2007-06-21	5.28	5.46	5.26	5.40	43264470
2007-06-22	5.39	5.46	5.31	5.31	30413150
2007-06-25	5.32	5.34	5.22	5.24	22918950
2007-06-26	5.27	5.28	5.10	5.13	35984990
2007-06-27	5.10	5.19	5.09	5.19	27409590
2007-06-28	5.11	5.16	5.08	5.11	34075020
2007-06-29	5.14	5.17	5.11	5.14	31373240
2007-07-02	5.17	5.27	5.14	5.17	20894880
2007-07-03	5.19	5.22	5.16	5.17	10144860
2007-07-05	5.17	5.20	5.12	5.18	14347970
2007-07-06	5.20	5.21	5.15	5.20	13801540
2007-07-09	5.22	5.28	5.15	5.21	17823130
2007-07-10	5.19	5.27	5.18	5.18	22108800
2007-07-11	5.14	5.22	5.12	5.20	19367760
2007-07-12	5.25	5.37	5.20	5.36	25648770
2007-07-13	5.37	5.45	5.35	5.43	23942510
2007-07-16	5.43	5.49	5.39	5.45	18619030
2007-07-17	5.49	6.08	5.48	6.00	121770680
2007-07-18	5.86	5.88	5.72	5.81	57816810
2007-07-19	5.87	5.93	5.82	5.90	23237090
2007-07-20	5.91	6.01	5.88	5.92	25343670
2007-07-23	5.97	6.00	5.85	5.89	17867830
2007-07-24	5.87	5.87	5.65	5.70	35006130
2007-07-25	5.75	5.87	5.60	5.84	46996430
2007-07-26	5.78	5.79	5.61	5.70	34725580
2007-07-27	5.73	5.84	5.69	5.69	25765560
2007-07-30	5.70	5.86	5.68	5.77	26743850
2007-07-31	5.90	5.99	5.78	5.78	42591940
2007-08-01	5.85	5.86	5.65	5.79	32545230
2007-08-02	5.83	5.85	5.68	5.72	25944280
2007-08-03	5.72	5.76	5.48	5.48	28497650
2007-08-06	5.53	5.76	5.48	5.75	35646030
2007-08-07	5.75	5.81	5.62	5.76	19568760
2007-08-08	5.80	5.98	5.77	5.86	34455680
2007-08-09	5.80	5.92	5.49	5.53	40378190
2007-08-10	5.48	5.55	5.27	5.50	36794590
2007-08-13	5.55	5.63	5.40	5.42	27515850
2007-08-14	5.41	5.51	5.29	5.30	22658020
2007-08-15	5.20	5.38	5.14	5.15	33809610
2007-08-16	5.11	5.28	5.05	5.23	36346100
2007-08-17	5.30	5.56	5.25	5.41	31880960
2007-08-20	5.40	5.45	5.33	5.43	14862820
2007-08-21	5.41	5.49	5.35	5.36	18357940
2007-08-22	5.41	5.49	5.31	5.45	17440440
2007-08-23	5.47	5.48	5.34	5.35	14481520
2007-08-24	5.33	5.46	5.33	5.46	13042340
2007-08-27	5.45	5.45	5.29	5.38	21178630
2007-08-28	5.30	5.38	5.23	5.25	23159200
2007-08-29	5.30	5.43	5.25	5.38	17218230
2007-08-30	5.35	5.37	5.25	5.26	17767910
2007-08-31	5.34	5.37	5.23	5.36	19360050
2007-09-04	5.34	5.49	5.33	5.44	17580190
2007-09-05	5.43	5.45	5.24	5.29	19933360
2007-09-06	5.32	5.39	5.28	5.38	14108300
2007-09-07	5.31	5.33	5.17	5.21	13536990
2007-09-10	5.26	5.32	5.17	5.23	20591370
2007-09-11	5.28	5.30	5.22	5.27	12275070
2007-09-12	5.28	5.28	5.00	5.00	29805460
2007-09-13	5.06	5.13	5.00	5.04	28846620
2007-09-14	5.01	5.07	4.95	5.04	23107670
2007-09-17	5.02	5.23	5.02	5.15	24652320
2007-09-18	5.17	5.35	5.15	5.33	16067300
2007-09-19	5.38	5.46	5.22	5.26	20579090
2007-09-20	5.18	5.32	5.17	5.30	18800230
2007-09-21	5.35	5.41	5.33	5.38	26544590
2007-09-24	5.40	5.40	5.30	5.35	17492860
2007-09-25	5.32	5.45	5.31	5.42	15250420
2007-09-26	5.42	5.50	5.29	5.32	23998710
2007-09-27	5.33	5.36	5.23	5.29	17960540
2007-09-28	5.29	5.39	5.29	5.33	18570180
2007-10-01	5.36	5.66	5.34	5.64	29558380
2007-10-02	5.65	5.65	5.54	5.61	17028490
2007-10-03	5.58	5.58	5.35	5.43	26927280
2007-10-04	5.43	5.46	5.28	5.34	22089750
2007-10-05	5.36	5.45	5.32	5.40	13178140
2007-10-08	5.41	5.50	5.36	5.44	11367880
2007-10-09	5.44	5.49	5.29	5.38	28457320
2007-10-10	5.37	5.53	5.32	5.50	37638520
2007-10-11	5.68	5.72	5.30	5.37	55948670
2007-10-12	5.42	5.59	5.42	5.47	25045470
2007-10-15	5.48	5.50	5.40	5.47	23299520
2007-10-16	5.44	5.60	5.43	5.57	32173920
2007-10-17	5.63	5.77	5.55	5.61	34567730
2007-10-18	5.55	5.57	5.46	5.55	20283800
2007-10-19	5.55	5.56	5.37	5.37	25767130
2007-10-22	5.36	5.51	5.33	5.43	15704390
2007-10-23	5.36	5.43	5.25	5.41	18727510
2007-10-24	5.34	5.40	5.21	5.33	21044190
2007-10-25	5.32	5.32	4.95	5.00	54356440
2007-10-26	4.98	5.02	4.82	4.89	42861680
2007-10-29	4.92	5.06	4.91	5.06	29488840
2007-10-30	5.01	5.13	5.00	5.00	26985930
2007-10-31	5.02	5.04	4.94	5.02	22012870
2007-11-01	4.99	5.02	4.88	4.88	22415050
2007-11-02	4.96	4.96	4.82	4.87	18985200
2007-11-05	4.82	4.86	4.74	4.81	23325390
2007-11-06	4.85	4.86	4.73	4.77	23109110
2007-11-07	4.72	4.81	4.66	4.66	24686020
2007-11-08	4.69	4.77	4.57	4.69	39865030
2007-11-09	4.63	4.78	4.59	4.72	29331190
2007-11-12	4.72	4.77	4.64	4.70	22120790
2007-11-13	4.71	4.83	4.70	4.79	27733030
2007-11-14	4.78	4.80	4.71	4.72	23813870
2007-11-15	4.65	4.76	4.63	4.71	30274580
2007-11-16	4.74	4.75	4.55	4.60	30094480
2007-11-19	4.60	4.62	4.50	4.54	17680000
2007-11-20	4.54	4.56	4.40	4.46	26139690
2007-11-21	4.46	4.54	4.41	4.45	16452530
2007-11-23	4.51	4.54	4.44	4.49	6740570
2007-11-26	4.51	4.53	4.37	4.37	15625870
2007-11-27	4.37	4.47	4.34	4.44	17627130
2007-11-28	4.44	4.74	4.42	4.67	25990680
2007-11-29	4.72	4.80	4.63	4.74	18456560
2007-11-30	4.80	4.80	4.57	4.59	26436440
2007-12-03	4.57	4.64	4.54	4.57	14103830
2007-12-04	4.49	4.56	4.48	4.53	17870060
2007-12-05	4.57	4.63	4.52	4.56	22994130
2007-12-06	4.56	4.78	4.53	4.76	29682620
2007-12-07	4.75	4.80	4.70	4.72	17000290
2007-12-10	4.77	4.79	4.72	4.76	16355490
2007-12-11	4.77	4.78	4.50	4.51	33702390
2007-12-12	4.59	4.60	4.46	4.52	22553830
2007-12-13	4.49	4.52	4.39	4.46	16801360
2007-12-14	4.42	4.47	4.39	4.43	14445640
2007-12-17	4.43	4.53	4.42	4.42	17892440
2007-12-18	4.45	4.47	4.38	4.42	14030350
2007-12-19	4.41	4.43	4.29	4.29	20303980
2007-12-20	4.31	4.37	4.27	4.37	18349880
2007-12-21	4.46	4.47	4.39	4.44	26195410
2007-12-24	4.47	4.62	4.44	4.49	9985990
2007-12-26	4.49	4.52	4.43	4.46	9576680
2007-12-27	4.49	4.50	4.36	4.39	10266530
2007-12-28	4.44	4.44	4.31	4.35	11897630
2007-12-31	4.31	4.41	4.31	4.32	10745350
2008-01-02	4.30	4.38	4.21	4.26	23138080
2008-01-03	4.26	4.28	4.14	4.18	29594250
2008-01-04	4.13	4.13	3.95	4.00	27812150
2008-01-07	4.04	4.11	3.98	4.03	40094240
2008-01-08	4.01	4.16	3.83	3.83	37221240
2008-01-09	3.84	3.90	3.72	3.89	39081620
2008-01-10	3.83	3.93	3.79	3.88	22454650
2008-01-11	3.84	3.89	3.75	3.79	22926880
2008-01-14	3.82	3.99	3.82	3.95	23727310
2008-01-15	3.96	3.97	3.79	3.82	30301560
2008-01-16	3.81	4.17	3.76	4.07	56421940
2008-01-17	4.07	4.17	3.97	3.97	35508500
2008-01-18	4.00	4.20	3.95	4.16	42457420
2008-01-22	4.00	4.12	3.93	4.00	34073110
2008-01-23	3.86	4.07	3.76	4.05	40825180
2008-01-24	4.05	4.24	4.04	4.11	36324360
2008-01-25	4.27	4.35	3.93	3.94	46567950
2008-01-28	3.95	3.99	3.89	3.98	25002270
2008-01-29	4.02	4.03	3.83	4.02	19488520
2008-01-30	4.01	4.03	3.88	3.89	31365410
2008-01-31	3.84	3.94	3.80	3.84	33052660
2008-02-01	3.85	4.09	3.85	4.07	33909700
2008-02-04	4.04	4.12	3.97	3.98	17665050
2008-02-05	3.91	3.96	3.85	3.87	24003540
2008-02-06	3.88	3.95	3.79	3.80	33861400
2008-02-07	3.78	3.88	3.69	3.82	24317950
2008-02-08	3.78	3.87	3.76	3.85	25320100
2008-02-11	3.86	3.99	3.85	3.95	24622520
2008-02-12	3.97	3.98	3.78	3.79	32224650
2008-02-13	3.89	3.99	3.86	3.96	42273220
2008-02-14	3.97	3.98	3.86	3.88	23629290
2008-02-15	3.85	3.89	3.74	3.83	24285030
2008-02-19	3.96	3.98	3.85	3.87	26322520
2008-02-20	3.84	4.04	3.84	4.00	31128340
2008-02-21	4.02	4.17	3.98	3.99	27033450
2008-02-22	4.00	4.04	3.94	4.03	15354710
2008-02-25	4.03	4.13	3.98	4.08	21923200
2008-02-26	4.06	4.25	4.01	4.19	37110120
2008-02-27	4.24	4.31	4.18	4.29	29730000
2008-02-28	4.25	4.27	4.15	4.24	38193130
2008-02-29	4.19	4.23	4.01	4.02	30242700
2008-03-03	4.01	4.06	3.95	4.00	22373520
2008-03-04	3.94	4.00	3.85	3.99	23743940
2008-03-05	3.99	4.07	3.92	3.97	26303960
2008-03-06	3.96	4.00	3.78	3.79	25974080
2008-03-07	3.77	3.92	3.75	3.84	32498690
2008-03-10	3.84	3.85	3.74	3.74	15780830
2008-03-11	3.83	3.91	3.79	3.90	23486010
2008-03-12	3.90	3.92	3.79	3.85	30983220
2008-03-13	3.81	4.05	3.76	4.05	35513530
2008-03-14	4.07	4.09	3.84	3.85	26145740
2008-03-17	3.79	3.86	3.68	3.75	31297560
2008-03-18	3.82	3.90	3.77	3.88	33838390
2008-03-19	3.92	3.92	3.68	3.68	30861200
2008-03-20	3.67	3.72	3.62	3.69	31884020
2008-03-24	3.72	3.85	3.70	3.81	37401230
2008-03-25	3.80	3.86	3.77	3.83	12998370
2008-03-26	3.79	3.82	3.71	3.78	20308680
2008-03-27	3.80	3.84	3.75	3.76	24466700
2008-03-28	3.80	3.86	3.76	3.77	20724740
2008-03-31	3.76	3.85	3.76	3.82	17478560
2008-04-01	3.91	4.06	3.91	4.00	37185670
2008-04-02	3.99	4.10	3.99	4.09	26222080
2008-04-03	4.06	4.35	4.00	4.33	45701660
2008-04-04	4.34	4.43	4.28	4.38	43175230
2008-04-07	4.41	4.47	4.38	4.40	37825620
2008-04-08	4.31	4.32	4.18	4.20	52719890
2008-04-09	4.25	4.25	4.13	4.20	34748960
2008-04-10	4.21	4.37	4.16	4.36	33431920
2008-04-11	4.29	4.33	4.08	4.10	31075200
2008-04-14	4.09	4.16	4.04	4.11	24297020
2008-04-15	4.12	4.12	4.01	4.04	32576940
2008-04-16	4.09	4.33	4.08	4.30	36021860
2008-04-17	4.34	4.37	4.20	4.30	27481110
2008-04-18	4.37	4.37	4.20	4.29	52639400
2008-04-21	4.25	4.29	4.20	4.26	22397210
2008-04-22	4.16	4.19	3.97	4.05	38947790
2008-04-23	4.08	4.20	4.04	4.11	39220740
2008-04-24	3.98	4.40	3.98	4.32	79550820
2008-04-25	4.34	4.41	4.18	4.26	28486950
2008-04-28	4.23	4.25	4.18	4.22	24131560
2008-04-29	4.20	4.25	4.14	4.16	18140420
2008-04-30	4.18	4.19	4.07	4.08	27287990
2008-05-01	4.10	4.30	4.08	4.27	29129370
2008-05-02	4.32	4.37	4.23	4.28	21853240
2008-05-05	4.33	4.33	4.13	4.15	26981710
2008-05-06	4.12	4.17	4.06	4.15	32434880
2008-05-07	4.13	4.16	4.01	4.03	24191810
2008-05-08	4.02	4.05	3.93	4.01	34074760
2008-05-09	3.96	4.04	3.94	4.01	19482120
2008-05-12	3.97	4.03	3.90	4.03	36056090
2008-05-13	4.03	4.06	3.98	4.00	28786550
2008-05-14	4.04	4.23	4.02	4.17	48614700
2008-05-15	4.19	4.19	4.07	4.19	33819230
2008-05-16	4.21	4.21	4.12	4.19	26789680
2008-05-19	4.18	4.24	4.10	4.11	38318740
2008-05-20	4.10	4.15	3.97	4.00	38885750
2008-05-21	3.99	4.07	3.94	3.95	36549630
2008-05-22	3.95	4.03	3.93	3.94	31757530
2008-05-23	3.92	3.94	3.78	3.81	55664040
2008-05-27	3.93	4.06	3.91	4.05	68094560
2008-05-28	4.06	4.06	3.97	4.04	32473730
2008-05-29	4.05	4.09	4.01	4.03	24966760
2008-05-30	4.05	4.09	3.99	4.07	27701160
2008-06-02	4.06	4.11	3.99	4.05	25944010
2008-06-03	4.06	4.07	3.93	3.96	41073590
2008-06-04	4.02	4.05	3.95	3.97	29582230
2008-06-05	3.97	4.07	3.92	3.96	26915440
2008-06-06	3.93	3.96	3.87	3.87	30653300
2008-06-09	3.88	3.89	3.76	3.82	38013100
2008-06-10	3.77	3.78	3.67	3.69	42354710
2008-06-11	3.67	3.71	3.60	3.65	58792800
2008-06-12	3.68	3.72	3.63	3.66	27536000
2008-06-13	3.69	3.77	3.67	3.70	20389790
2008-06-16	3.65	3.84	3.65	3.82	41464610
2008-06-17	3.84	3.85	3.77	3.77	37114320
2008-06-18	3.79	3.79	3.67	3.68	19879920
2008-06-19	3.67	3.78	3.66	3.74	28311730
2008-06-20	3.70	3.74	3.62	3.67	29882810
2008-06-23	3.69	3.72	3.60	3.60	19896670
2008-06-24	3.77	3.92	3.76	3.85	79543630
2008-06-25	3.86	3.95	3.86	3.89	31735620
2008-06-26	3.84	3.85	3.64	3.66	33281470
2008-06-27	3.64	3.73	3.64	3.71	31677360
2008-06-30	3.69	3.76	3.61	3.62	28792510
2008-07-01	3.67	3.80	3.67	3.79	41538760
2008-07-02	3.76	3.80	3.63	3.65	32917800
2008-07-03	3.68	3.69	3.49	3.54	22768030
2008-07-07	3.55	3.62	3.43	3.53	38106320
2008-07-08	3.51	3.55	3.43	3.51	42674860
2008-07-09	3.48	3.60	3.36	3.38	37769810
2008-07-10	3.38	3.43	3.29	3.41	34587870
2008-07-11	3.31	3.31	3.15	3.25	42157220
2008-07-14	3.27	3.31	3.16	3.20	25602600
2008-07-15	3.20	3.27	3.13	3.22	48961510
2008-07-16	3.21	3.39	3.17	3.34	33574370
2008-07-17	3.36	3.39	3.27	3.37	22280810
2008-07-18	3.33	3.37	3.25	3.33	20439010
2008-07-21	3.37	3.51	3.36	3.45	35390360
2008-07-22	3.35	3.37	3.20	3.24	39465900
2008-07-23	3.26	3.38	3.22	3.30	30702610
2008-07-24	3.32	3.33	3.13	3.15	27878300
2008-07-25	3.15	3.15	3.08	3.13	25771260
2008-07-28	3.09	3.18	3.03	3.07	25690930
2008-07-29	3.10	3.18	3.04	3.16	45761370
2008-07-30	3.25	3.50	3.23	3.41	77946960
2008-07-31	3.36	3.44	3.28	3.29	53981220
2008-08-01	3.29	3.30	3.20	3.26	41046450
2008-08-04	3.32	3.36	3.28	3.30	24445770
2008-08-05	3.32	3.40	3.32	3.40	24280090
2008-08-06	3.44	3.61	3.41	3.61	44939160
2008-08-07	3.56	3.67	3.52	3.58	40200750
2008-08-08	3.55	3.75	3.54	3.71	41782900
2008-08-11	3.71	4.00	3.70	3.96	54965950
2008-08-12	3.92	4.02	3.92	3.96	39055590
2008-08-13	4.02	4.04	3.80	3.85	56130870
2008-08-14	3.91	3.91	3.80	3.85	29591970
2008-08-15	3.87	3.88	3.81	3.85	24024600
2008-08-18	3.86	3.90	3.71	3.76	25872080
2008-08-19	3.74	3.76	3.67	3.73	23160750
2008-08-20	3.75	3.84	3.71	3.75	19268040
2008-08-21	3.72	3.75	3.66	3.71	16423610
2008-08-22	3.79	3.85	3.76	3.83	17835640
2008-08-25	3.79	3.83	3.78	3.81	28072670
2008-08-26	3.81	3.82	3.72	3.73	30882710
2008-08-27	3.76	3.81	3.72	3.77	20396920
2008-08-28	3.78	3.82	3.74	3.82	20685580
2008-08-29	3.78	3.79	3.64	3.68	23699580
2008-09-02	3.76	3.80	3.59	3.60	29351410
2008-09-03	3.59	3.60	3.35	3.36	47530390
2008-09-04	3.30	3.36	3.18	3.21	61263640
2008-09-05	3.17	3.28	3.15	3.23	48239840
2008-09-08	3.32	3.35	3.13	3.20	40672570
2008-09-09	3.23	3.25	3.08	3.09	40846210
2008-09-10	3.13	3.24	3.11	3.22	67198200
2008-09-11	3.18	3.26	3.09	3.22	54834760
2008-09-12	3.22	3.25	3.14	3.20	33800770
2008-09-15	3.11	3.22	3.08	3.11	36466770
2008-09-16	3.05	3.19	3.04	3.15	42731530
2008-09-17	3.10	3.19	3.01	3.01	39621660
2008-09-18	3.11	3.29	3.00	3.24	46712310
2008-09-19	3.34	3.41	3.28	3.34	44825100
2008-09-22	3.30	3.34	3.14	3.14	19487990
2008-09-23	3.09	3.21	3.05	3.10	29942450
2008-09-24	3.08	3.25	3.08	3.12	31232320
2008-09-25	3.14	3.22	3.13	3.18	26121790
2008-09-26	3.10	3.22	3.05	3.21	18995520
2008-09-29	3.13	3.16	3.00	3.05	31245160
2008-09-30	3.10	3.20	3.01	3.15	37087910
2008-10-01	3.10	3.17	3.04	3.05	32287330
2008-10-02	3.01	3.02	2.85	2.85	45349300
2008-10-03	2.88	2.92	2.61	2.63	74595860
2008-10-06	2.58	2.60	2.40	2.57	65086200
2008-10-07	2.60	2.63	2.25	2.26	61331150
2008-10-08	2.19	2.40	2.16	2.31	54438010
2008-10-09	2.34	2.39	2.17	2.22	48142400
2008-10-10	2.14	2.42	2.04	2.29	69121250
2008-10-13	2.43	2.51	2.36	2.50	31094170
2008-10-14	2.51	2.59	2.32	2.33	49832070
2008-10-15	2.29	2.34	2.10	2.10	28177970
2008-10-16	2.13	2.20	1.97	2.19	57073600
2008-10-17	2.12	2.20	2.10	2.11	26952650
2008-10-20	2.17	2.25	2.14	2.24	29757770
2008-10-21	2.19	2.24	2.07	2.08	30192260
2008-10-22	2.01	2.07	1.89	1.92	38011280
2008-10-23	1.86	2.02	1.81	1.89	67832310
2008-10-24	1.76	1.97	1.76	1.92	45294040
2008-10-27	1.87	2.05	1.85	1.95	42005930
2008-10-28	2.01	2.09	1.90	2.08	53221280
2008-10-29	2.10	2.11	1.97	2.00	31908760
2008-10-30	2.03	2.12	2.00	2.10	27200790
2008-10-31	2.09	2.29	2.06	2.24	37028070
2008-11-03	2.29	2.35	2.26	2.29	25609140
2008-11-04	2.34	2.52	2.28	2.48	51417760
2008-11-05	2.45	2.47	2.30	2.30	29594710
2008-11-06	2.30	2.33	2.07	2.08	27375030
2008-11-07	2.12	2.17	2.05	2.10	22248930
2008-11-10	2.18	2.19	1.98	1.99	15785330
2008-11-11	1.98	2.02	1.88	1.93	26017990
2008-11-12	1.90	1.95	1.79	1.80	42969010
2008-11-13	1.80	1.96	1.67	1.96	60380250
2008-11-14	1.91	1.93	1.75	1.80	40482140
2008-11-17	1.77	1.82	1.68	1.68	30140680
2008-11-18	1.68	1.73	1.57	1.65	33760190
2008-11-19	1.65	1.69	1.50	1.50	25159640
2008-11-20	1.49	1.72	1.47	1.55	47871170
2008-11-21	1.58	1.79	1.53	1.78	59807200
2008-11-24	1.81	1.96	1.80	1.93	41903190
2008-11-25	1.95	1.96	1.83	1.90	35481610
2008-11-26	1.88	2.10	1.86	2.09	29422190
2008-11-28	2.07	2.09	1.99	2.02	8522110
2008-12-01	1.98	1.99	1.91	1.91	21314940
2008-12-02	1.90	1.97	1.85	1.91	22917380
2008-12-03	1.87	2.04	1.85	2.04	23165250
2008-12-04	2.00	2.09	1.90	1.94	19242250
2008-12-05	1.91	2.04	1.85	2.03	22859750
2008-12-08	2.04	2.06	1.97	2.02	30760350
2008-12-09	1.99	2.30	1.96	2.15	52719070
2008-12-10	2.17	2.23	2.11	2.18	26195120
2008-12-11	2.15	2.22	2.07	2.09	18936870
2008-12-12	2.07	2.33	2.07	2.30	35563620
2008-12-15	2.30	2.30	2.10	2.14	43127960
2008-12-16	2.18	2.25	2.14	2.25	41066960
2008-12-17	2.22	2.34	2.19	2.29	32353470
2008-12-18	2.29	2.32	2.15	2.19	28352660
2008-12-19	2.23	2.32	2.15	2.21	41646340
2008-12-22	2.21	2.21	2.08	2.14	23234010
2008-12-23	2.15	2.16	2.04	2.08	21437870
2008-12-24	2.08	2.10	2.07	2.09	7642830
2008-12-26	2.10	2.10	2.06	2.09	7666970
2008-12-29	2.10	2.11	2.05	2.08	15391610
2008-12-30	2.09	2.20	2.08	2.18	25375900
2008-12-31	2.17	2.18	2.10	2.13	24193280
2009-01-02	2.15	2.22	2.07	2.20	26208840
2009-01-05	2.16	2.23	2.14	2.20	19000710
2009-01-06	2.24	2.37	2.18	2.34	31349180
2009-01-07	2.30	2.31	2.19	2.27	25906630
2009-01-08	2.26	2.35	2.22	2.34	25884350
2009-01-09	2.34	2.36	2.26	2.35	30686500
2009-01-12	2.34	2.34	2.19	2.23	31768730
2009-01-13	2.19	2.27	2.12	2.16	33872340
2009-01-14	2.12	2.15	2.03	2.05	24276990
2009-01-15	2.03	2.15	1.98	2.11	41884590
2009-01-16	2.18	2.25	2.12	2.22	36273290
2009-01-20	2.19	2.24	2.09	2.09	32972200
2009-01-21	2.12	2.14	2.01	2.12	31898550
2009-01-22	2.07	2.14	2.00	2.06	30045210
2009-01-23	2.03	2.23	2.02	2.19	39173660
2009-01-26	2.19	2.26	2.14	2.18	28708030
2009-01-27	2.17	2.28	2.16	2.24	18114540
2009-01-28	2.30	2.43	2.27	2.39	40623390
2009-01-29	2.17	2.23	2.02	2.11	90819480
2009-01-30	2.09	2.16	2.00	2.02	43592180
2009-02-02	2.00	2.05	1.91	1.97	54780530
2009-02-03	1.98	2.00	1.91	1.99	43087360
2009-02-04	2.00	2.07	1.96	2.01	33349700
2009-02-05	1.94	2.12	1.93	2.09	34276890
2009-02-06	2.12	2.18	2.08	2.18	26091920
2009-02-09	2.17	2.21	2.12	2.16	18281200
2009-02-10	2.13	2.25	2.07	2.09	37694140
2009-02-11	2.10	2.11	2.00	2.04	29207420
2009-02-12	2.02	2.12	1.99	2.09	44914450
2009-02-13	2.09	2.20	2.09	2.17	35288950
2009-02-17	2.06	2.10	1.99	2.00	26977560
2009-02-18	2.01	2.03	1.93	1.98	32436040
2009-02-19	2.01	2.01	1.90	1.90	25568440
2009-02-20	1.91	2.00	1.86	1.96	37042670
2009-02-23	1.96	1.98	1.84	1.86	32504890
2009-02-24	1.86	1.98	1.86	1.96	35529550
2009-02-25	1.96	2.11	1.91	2.05	56232200
2009-02-26	2.10	2.17	2.00	2.02	44433110
2009-02-27	1.98	2.04	1.94	1.96	44578690
2009-03-02	1.93	1.97	1.83	1.84	31835860
2009-03-03	1.85	1.91	1.82	1.88	40314500
2009-03-04	1.92	2.04	1.90	1.98	38076680
2009-03-05	1.93	2.01	1.91	1.93	21930970
2009-03-06	1.96	1.97	1.87	1.93	40731670
2009-03-09	1.92	2.01	1.89	1.92	34634650
2009-03-10	1.92	2.05	1.92	2.04	32715150
2009-03-11	2.03	2.12	2.00	2.10	34289460
2009-03-12	2.10	2.25	2.07	2.23	40718180
2009-03-13	2.24	2.37	2.21	2.34	48333720
2009-03-16	2.36	2.39	2.24	2.26	45679870
2009-03-17	2.27	2.32	2.23	2.32	26742670
2009-03-18	2.31	2.45	2.28	2.45	49672400
2009-03-19	2.44	2.50	2.39	2.45	45400880
2009-03-20	2.40	2.52	2.28	2.32	48799240
2009-03-23	2.37	2.50	2.36	2.50	38552960
2009-03-24	2.44	2.48	2.37	2.42	37960820
2009-03-25	2.44	2.53	2.32	2.39	39760590
2009-03-26	2.44	2.55	2.39	2.55	52586850
2009-03-27	2.40	2.46	2.37	2.40	32527520
2009-03-30	2.34	2.34	2.20	2.24	38161710
2009-03-31	2.25	2.34	2.25	2.28	37312090
2009-04-01	2.24	2.36	2.22	2.34	24196710
2009-04-02	2.39	2.51	2.38	2.46	30805180
2009-04-03	2.46	2.58	2.42	2.57	29631010
2009-04-06	2.55	2.55	2.44	2.49	25060860
2009-04-07	2.45	2.45	2.32	2.35	27628640
2009-04-08	2.40	2.41	2.33	2.41	24369680
2009-04-09	2.43	2.60	2.43	2.56	37380600
2009-04-13	2.53	2.57	2.47	2.53	40001200
2009-04-14	2.59	2.74	2.47	2.60	89076830
2009-04-15	2.56	2.57	2.46	2.56	34794910
2009-04-16	2.61	2.70	2.55	2.69	29112780
2009-04-17	2.68	2.81	2.63	2.78	35266220
2009-04-20	2.71	2.72	2.57	2.59	34203340
2009-04-21	2.56	2.65	2.47	2.53	48957120
2009-04-22	2.53	2.69	2.49	2.58	46384620
2009-04-23	2.55	2.56	2.39	2.48	54461670
2009-04-24	2.46	2.59	2.44	2.57	37951020
2009-04-27	2.54	2.75	2.53	2.70	65750730
2009-04-28	2.67	2.72	2.58	2.64	36887290
2009-04-29	2.65	2.73	2.59	2.67	24921990
2009-04-30	2.71	2.86	2.68	2.79	34030740
2009-05-01	2.80	2.81	2.71	2.75	23325030
2009-05-04	2.77	2.92	2.74	2.89	39540560
2009-05-05	2.91	2.91	2.75	2.76	36916760
2009-05-06	2.78	2.81	2.69	2.80	31462050
2009-05-07	2.81	2.83	2.63	2.67	34619760
2009-05-08	2.68	2.72	2.50	2.56	51976330
2009-05-11	2.49	2.62	2.48	2.58	29362200
2009-05-12	2.62	2.65	2.45	2.52	32154670
2009-05-13	2.50	2.52	2.42	2.43	23848190
2009-05-14	2.45	2.53	2.45	2.46	26195780
2009-05-15	2.46	2.51	2.42	2.44	15705380
2009-05-18	2.52	2.58	2.46	2.57	22073380
2009-05-19	2.53	2.66	2.52	2.62	27916470
2009-05-20	2.66	2.71	2.58	2.60	23309690
2009-05-21	2.58	2.62	2.50	2.54	34884930
2009-05-22	2.55	2.55	2.45	2.45	31053600
2009-05-26	2.42	2.59	2.41	2.55	31773650
2009-05-27	2.53	2.64	2.50	2.56	22674110
2009-05-28	2.62	2.62	2.51	2.60	30596280
2009-05-29	2.59	2.62	2.53	2.62	22545600
2009-06-01	2.63	2.85	2.63	2.84	33066510
2009-06-02	2.81	2.82	2.71	2.74	19010680
2009-06-03	2.72	2.72	2.63	2.65	29419250
2009-06-04	2.65	2.73	2.65	2.70	23088330
2009-06-05	2.64	2.66	2.55	2.57	47328660
2009-06-08	2.54	2.57	2.49	2.54	21537570
2009-06-09	2.57	2.67	2.56	2.64	23362500
2009-06-10	2.66	2.67	2.58	2.61	27369670
2009-06-11	2.63	2.65	2.56	2.58	22234050
2009-06-12	2.57	2.60	2.48	2.56	19909200
2009-06-15	2.52	2.53	2.42	2.48	26074300
2009-06-16	2.50	2.52	2.41	2.42	22291050
2009-06-17	2.49	2.49	2.34	2.47	29623850
2009-06-18	2.47	2.49	2.42	2.45	16795820
2009-06-19	2.48	2.50	2.44	2.46	23122420
2009-06-22	2.44	2.48	2.41	2.41	28848450
2009-06-23	2.42	2.42	2.35	2.37	33341030
2009-06-24	2.35	2.45	2.35	2.42	28451240
2009-06-25	2.42	2.48	2.38	2.48	20354750
2009-06-26	2.46	2.53	2.45	2.48	15472890
2009-06-29	2.44	2.55	2.44	2.54	27723350
2009-06-30	2.56	2.61	2.53	2.60	39849530
2009-07-01	2.64	2.69	2.62	2.64	47342630
2009-07-02	2.63	2.72	2.59	2.70	52127280
2009-07-06	2.72	2.78	2.68	2.74	45639330
2009-07-07	2.72	2.78	2.62	2.62	38340800
2009-07-08	2.64	2.67	2.55	2.61	29113810
2009-07-09	2.65	2.71	2.64	2.67	33841550
2009-07-10	2.65	2.71	2.59	2.63	35934900
2009-07-13	2.65	2.78	2.59	2.78	37599010
2009-07-14	2.78	2.86	2.77	2.83	35281080
2009-07-15	2.87	2.96	2.87	2.93	55457430
2009-07-16	2.92	3.00	2.90	2.99	26799800
2009-07-17	2.97	3.02	2.91	3.02	23188880
2009-07-20	3.00	3.07	3.00	3.05	16155730
2009-07-21	3.06	3.08	3.00	3.08	24172000
2009-07-22	3.07	3.19	3.04	3.15	25537780
2009-07-23	3.18	3.25	3.10	3.25	23305910
2009-07-24	3.20	3.23	3.15	3.20	23381690
2009-07-27	3.19	3.29	3.18	3.29	21152720
2009-07-28	3.25	3.32	3.21	3.25	27866600
2009-07-29	3.24	3.25	3.17	3.22	27683810
2009-07-30	3.32	3.36	2.96	2.98	71702950
2009-07-31	3.00	3.09	2.99	3.01	40456430
2009-08-03	3.06	3.09	3.01	3.06	27677060
2009-08-04	3.03	3.05	3.00	3.02	25650670
2009-08-05	3.01	3.06	2.98	2.99	26764360
2009-08-06	2.99	3.04	2.94	2.96	17300540
2009-08-07	3.01	3.02	2.93	2.94	23095310
2009-08-10	2.94	2.96	2.86	2.90	17329530
2009-08-11	2.90	2.94	2.84	2.84	23216780
2009-08-12	2.85	3.01	2.85	2.98	35592330
2009-08-13	3.00	3.03	2.94	3.03	25926810
2009-08-14	3.00	3.01	2.89	2.92	23516920
2009-08-17	2.86	2.88	2.81	2.83	18954420
2009-08-18	2.84	2.91	2.84	2.91	20576260
2009-08-19	2.85	2.94	2.85	2.93	16460000
2009-08-20	2.92	2.97	2.92	2.94	14770590
2009-08-21	2.97	3.01	2.90	3.00	12921620
2009-08-24	3.00	3.04	2.94	2.95	15030340
2009-08-25	2.95	3.01	2.94	2.99	16067720
2009-08-26	2.95	3.08	2.95	3.07	22881870
2009-08-27	3.03	3.07	2.98	3.06	15078870
2009-08-28	3.11	3.19	3.09	3.13	19893240
2009-08-31	3.15	3.15	3.06	3.07	20274070
2009-09-01	3.06	3.17	3.00	3.01	26388760
2009-09-02	3.01	3.05	2.98	3.02	17415400
2009-09-03	3.02	3.07	2.99	3.07	14226190
2009-09-04	3.13	3.15	3.10	3.15	24183530
2009-09-08	3.23	3.26	3.17	3.22	27530860
2009-09-09	3.23	3.36	3.20	3.34	37586590
2009-09-10	3.33	3.51	3.33	3.50	40377920
2009-09-11	3.50	3.51	3.42	3.48	31488280
2009-09-14	3.44	3.54	3.43	3.52	34266830
2009-09-15	3.50	3.54	3.42	3.44	37985930
2009-09-16	3.47	3.47	3.39	3.42	25739530
2009-09-17	3.42	3.45	3.31	3.31	24476000
2009-09-18	3.33	3.43	3.33	3.41	22882540
2009-09-21	3.40	3.45	3.37	3.40	15759600
2009-09-22	3.42	3.49	3.40	3.47	15170420
2009-09-23	3.51	3.54	3.44	3.44	19290850
2009-09-24	3.45	3.47	3.33	3.40	21179140
2009-09-25	3.37	3.42	3.35	3.38	13745570
2009-09-28	3.39	3.48	3.37	3.42	16299390
2009-09-29	3.42	3.45	3.35	3.36	12395300
2009-09-30	3.37	3.47	3.36	3.42	31037820
2009-10-01	3.39	3.43	3.27	3.29	26300140
2009-10-02	3.26	3.31	3.22	3.25	19338920
2009-10-05	3.24	3.37	3.24	3.34	31043360
2009-10-06	3.36	3.48	3.35	3.44	22336930
2009-10-07	3.42	3.43	3.37	3.41	28231230
2009-10-08	3.46	3.48	3.36	3.46	29749230
2009-10-09	3.52	3.64	3.52	3.62	42771450
2009-10-12	3.66	3.80	3.64	3.79	60224020
2009-10-13	3.85	3.85	3.77	3.79	76030560
2009-10-14	3.80	3.80	3.70	3.78	65569680
2009-10-15	3.71	3.75	3.66	3.74	34970430
2009-10-16	3.72	3.73	3.58	3.65	36801790
2009-10-19	3.64	3.72	3.62	3.68	24904520
2009-10-20	3.68	3.78	3.64	3.70	29746830
2009-10-21	3.67	3.72	3.58	3.59	40478450
2009-10-22	3.69	3.75	3.62	3.71	52394590
2009-10-23	3.73	3.74	3.61	3.63	27663470
2009-10-26	3.66	3.70	3.55	3.58	21120480
2009-10-27	3.61	3.66	3.45	3.47	23661690
2009-10-28	3.47	3.49	3.34	3.35	28855790
2009-10-29	3.38	3.52	3.36	3.51	33880530
2009-10-30	3.48	3.48	3.37	3.37	39626340
2009-11-02	3.39	3.45	3.32	3.40	28065000
2009-11-03	3.36	3.36	3.27	3.33	23605070
2009-11-04	3.34	3.41	3.33	3.33	15462180
2009-11-05	3.37	3.44	3.36	3.41	18255310
2009-11-06	3.39	3.47	3.35	3.41	13700200
2009-11-09	3.43	3.50	3.43	3.48	17729380
2009-11-10	3.49	3.56	3.47	3.48	21025240
2009-11-11	3.52	3.61	3.52	3.56	12436290
2009-11-12	3.56	3.61	3.51	3.52	10483240
2009-11-13	3.52	3.60	3.51	3.56	17607500
2009-11-16	3.58	3.64	3.57	3.63	12610840
2009-11-17	3.63	3.68	3.59	3.68	17599500
2009-11-18	3.67	3.68	3.56	3.56	17585690
2009-11-19	3.51	3.51	3.41	3.43	17671270
2009-11-20	3.40	3.45	3.39	3.40	18057390
2009-11-23	3.46	3.54	3.45	3.48	14475340
2009-11-24	3.48	3.50	3.43	3.47	13908340
2009-11-25	3.49	3.52	3.47	3.50	9451870
2009-11-27	3.40	3.48	3.36	3.45	5686230
2009-11-30	3.43	3.44	3.36	3.40	13557480
2009-12-01	3.41	3.52	3.41	3.50	24371570
2009-12-02	3.48	3.71	3.47	3.68	37575680
2009-12-03	3.70	3.82	3.69	3.78	42363750
2009-12-04	3.82	3.86	3.75	3.82	30338090
2009-12-07	3.83	3.85	3.77	3.82	20215470
2009-12-08	3.81	3.89	3.76	3.86	19806390
2009-12-09	3.86	3.86	3.80	3.84	16326330
2009-12-10	3.85	3.92	3.85	3.86	13748630
2009-12-11	3.87	3.92	3.79	3.80	19895000
2009-12-14	3.85	3.90	3.81	3.89	14600360
2009-12-15	3.91	3.91	3.84	3.89	10927920
2009-12-16	3.89	3.96	3.88	3.90	15671410
2009-12-17	3.89	3.89	3.81	3.81	13319790
2009-12-18	3.82	3.86	3.79	3.80	30455300
2009-12-21	3.82	3.94	3.82	3.92	12878060
2009-12-22	3.93	3.98	3.88	3.89	12705740
2009-12-23	3.89	3.92	3.87	3.87	13221950
2009-12-24	3.90	3.90	3.87	3.89	2523010
2009-12-28	3.89	3.91	3.82	3.84	9203160
2009-12-29	3.86	3.88	3.82	3.88	13706280
2009-12-30	3.87	3.95	3.87	3.95	10816760
2009-12-31	3.96	3.96	3.92	3.92	8027810
2010-01-04	3.97	4.05	3.95	3.99	18568520
2010-01-05	3.98	3.98	3.91	3.96	14632960
2010-01-06	3.96	4.01	3.93	3.94	21583490
2010-01-07	3.93	3.98	3.89	3.94	14433380
2010-01-08	3.93	4.06	3.91	4.04	20220720
2010-01-11	4.09	4.16	4.07	4.14	34920940
2010-01-12	4.08	4.09	3.87	3.87	36072340
2010-01-13	3.90	3.92	3.77	3.89	29064020
2010-01-14	3.87	3.89	3.80	3.83	22278390
2010-01-15	3.85	3.85	3.66	3.68	27582980
2010-01-19	3.69	3.73	3.67	3.70	22907980
2010-01-20	3.66	3.71	3.59	3.70	23244430
2010-01-21	3.69	3.80	3.64	3.65	21617440
2010-01-22	3.60	3.66	3.43	3.43	32324750
2010-01-25	3.44	3.52	3.44	3.49	22611540
2010-01-26	3.48	3.56	3.45	3.50	31215360
2010-01-27	3.45	3.56	3.43	3.55	30211790
2010-01-28	3.56	3.59	3.32	3.34	71122550
2010-01-29	3.38	3.40	3.26	3.30	44187650
2010-02-01	3.32	3.38	3.30	3.36	28833780
2010-02-02	3.39	3.41	3.35	3.39	39573650
2010-02-03	3.37	3.40	3.30	3.32	43591310
2010-02-04	3.28	3.29	3.21	3.23	35130810
2010-02-05	3.24	3.33	3.22	3.33	31610610
2010-02-08	3.32	3.37	3.27	3.30	20905020
2010-02-09	3.33	3.40	3.30	3.37	29963520
2010-02-10	3.38	3.42	3.30	3.37	15888170
2010-02-11	3.36	3.50	3.33	3.48	27242130
2010-02-12	3.41	3.55	3.38	3.51	27273580
2010-02-16	3.55	3.57	3.53	3.57	23115090
2010-02-17	3.60	3.60	3.50	3.53	20591830
2010-02-18	3.51	3.52	3.43	3.51	29236810
2010-02-19	3.49	3.57	3.47	3.57	23851590
2010-02-22	3.57	3.59	3.52	3.53	19563860
2010-02-23	3.51	3.52	3.28	3.32	67530920
2010-02-24	3.34	3.43	3.33	3.37	58200600
2010-02-25	3.33	3.39	3.27	3.38	31367420
2010-02-26	3.37	3.40	3.30	3.39	18656760
2010-03-01	3.41	3.52	3.41	3.51	22782360
2010-03-02	3.52	3.61	3.52	3.55	32536380
2010-03-03	3.57	3.59	3.50	3.52	17655920
2010-03-04	3.53	3.55	3.43	3.45	22827620
2010-03-05	3.46	3.51	3.40	3.47	22145310
2010-03-08	3.47	3.51	3.46	3.50	12753240
2010-03-09	3.49	3.51	3.43	3.48	16338180
2010-03-10	3.48	3.56	3.46	3.56	25588680
2010-03-11	3.53	3.58	3.45	3.47	29126030
2010-03-12	3.48	3.50	3.41	3.43	29688020
2010-03-15	3.31	3.33	3.26	3.27	66973000
2010-03-16	3.28	3.38	3.28	3.37	33315800
2010-03-17	3.41	3.42	3.36	3.39	31930490
2010-03-18	3.38	3.45	3.34	3.39	28634360
2010-03-19	3.41	3.42	3.35	3.39	33596310
2010-03-22	3.39	3.60	3.38	3.59	57713260
2010-03-23	3.59	3.74	3.59	3.72	44345780
2010-03-24	3.70	3.72	3.63	3.63	28714500
2010-03-25	3.69	3.78	3.68	3.70	38261320
2010-03-26	3.71	3.75	3.63	3.65	19611310
2010-03-29	3.68	3.73	3.68	3.72	24861460
2010-03-30	3.73	3.76	3.67	3.74	29710670
2010-03-31	3.69	3.77	3.68	3.73	24263340
2010-04-01	3.75	3.83	3.71	3.75	22798560
2010-04-05	3.78	3.86	3.78	3.84	17164230
2010-04-06	3.80	3.86	3.80	3.83	17873940
2010-04-07	3.81	3.88	3.75	3.86	29551970
2010-04-08	3.83	3.84	3.76	3.81	18426290
2010-04-09	3.81	3.86	3.78	3.85	14636960
2010-04-12	3.84	3.91	3.83	3.86	12651690
2010-04-13	3.86	3.89	3.83	3.87	11246480
2010-04-14	3.91	4.01	3.91	4.00	28755210
2010-04-15	4.02	4.02	3.93	3.96	17035360
2010-04-16	3.96	4.00	3.92	3.99	22683350
2010-04-19	3.97	4.01	3.93	3.99	23398520
2010-04-20	4.05	4.06	3.98	4.04	21353950
2010-04-21	4.04	4.09	3.94	4.00	24521820
2010-04-22	3.97	4.25	3.86	4.22	51088350
2010-04-23	4.26	4.31	4.21	4.29	36162270
2010-04-26	4.28	4.34	4.25	4.26	19920710
2010-04-27	4.23	4.31	4.10	4.11	30526480
2010-04-28	4.13	4.20	4.08	4.15	20915190
2010-04-29	4.18	4.26	4.13	4.24	16657510
2010-04-30	4.25	4.25	4.04	4.05	24930000
2010-05-03	4.06	4.18	4.04	4.16	14507730
2010-05-04	4.08	4.10	3.92	3.99	32011890
2010-05-05	3.97	4.00	3.85	3.89	30258060
2010-05-06	3.85	3.95	3.55	3.78	27736330
2010-05-07	3.76	3.83	3.58	3.70	30308480
2010-05-10	3.82	3.91	3.82	3.90	24670520
2010-05-11	3.86	3.96	3.84	3.90	17119190
2010-05-12	3.93	4.00	3.91	3.99	13836420
2010-05-13	3.95	4.02	3.88	3.90	11440390
2010-05-14	3.86	3.87	3.74	3.82	22131300
2010-05-17	3.85	3.92	3.77	3.89	19583540
2010-05-18	3.95	3.97	3.81	3.82	21146090
2010-05-19	3.81	3.94	3.72	3.82	27239920
2010-05-20	3.73	3.79	3.64	3.70	23400870
2010-05-21	3.66	3.85	3.61	3.78	28334830
2010-05-24	3.73	3.80	3.67	3.67	21362580
2010-05-25	3.55	3.71	3.53	3.69	25670310
2010-05-26	3.73	3.78	3.65	3.66	21593440
2010-05-27	3.74	3.80	3.74	3.79	22511910
2010-05-28	3.80	3.82	3.71	3.79	19155320
2010-06-01	3.76	3.88	3.73	3.73	17719390
2010-06-02	3.73	3.96	3.73	3.96	32857090
2010-06-03	3.98	4.12	3.97	4.10	43779530
2010-06-04	3.97	4.09	3.89	3.90	24904290
2010-06-07	3.91	3.95	3.72	3.73	34921110
2010-06-08	3.73	3.77	3.64	3.77	34800600
2010-06-09	3.78	3.89	3.69	3.71	23422380
2010-06-10	3.80	3.95	3.80	3.94	30302920
2010-06-11	3.86	4.02	3.84	4.02	19516560
2010-06-14	4.06	4.10	4.03	4.04	16479440
2010-06-15	4.06	4.26	4.05	4.25	33646290
2010-06-16	4.21	4.34	4.19	4.27	25017330
2010-06-17	4.28	4.30	4.19	4.27	11986190
2010-06-18	4.25	4.30	4.19	4.20	24722740
2010-06-21	4.26	4.29	4.16	4.19	15593290
2010-06-22	4.21	4.23	4.05	4.06	21878680
2010-06-23	4.06	4.10	3.97	4.05	24386200
2010-06-24	4.05	4.05	3.95	4.00	15791840
2010-06-25	4.02	4.07	3.94	4.03	20523290
2010-06-28	4.03	4.13	4.00	4.08	19638610
2010-06-29	3.99	4.00	3.87	3.90	25671790
2010-06-30	3.91	3.96	3.80	3.81	20881870
2010-07-01	3.80	3.85	3.70	3.80	34540360
2010-07-02	3.82	3.84	3.70	3.76	25831130
2010-07-06	3.82	3.87	3.69	3.75	28372590
2010-07-07	3.74	3.97	3.74	3.97	20463020
2010-07-08	4.01	4.02	3.83	3.88	34552030
2010-07-09	3.88	3.97	3.85	3.97	25294330
2010-07-12	3.95	4.05	3.93	4.02	18664090
2010-07-13	4.07	4.22	4.06	4.19	34806630
2010-07-14	4.23	4.38	4.17	4.23	45889350
2010-07-15	4.23	4.24	4.08	4.21	26611880
2010-07-16	4.20	4.20	4.00	4.00	34853400
2010-07-19	4.02	4.10	4.00	4.10	17736480
2010-07-20	4.03	4.09	3.95	4.08	22989050
2010-07-21	4.11	4.12	4.00	4.01	19190540
2010-07-22	4.07	4.18	4.06	4.16	15867200
2010-07-23	4.13	4.23	4.08	4.23	13596160
2010-07-26	4.24	4.29	4.18	4.28	20095750
2010-07-27	4.30	4.37	4.24	4.26	21016450
2010-07-28	4.25	4.28	4.16	4.17	18258360
2010-07-29	4.26	4.34	4.12	4.26	46177400
2010-07-30	4.20	4.24	4.11	4.22	24788520
2010-08-02	4.25	4.29	4.22	4.28	16004870
2010-08-03	4.25	4.25	4.18	4.20	17756090
2010-08-04	4.22	4.23	4.13	4.20	15971260
2010-08-05	4.18	4.24	4.15	4.22	9976850
2010-08-06	4.17	4.25	4.12	4.19	8531460
2010-08-09	4.22	4.24	4.15	4.23	6974320
2010-08-10	4.16	4.16	3.97	3.98	37682900
2010-08-11	3.88	3.90	3.80	3.82	30321870
2010-08-12	3.78	3.79	3.69	3.76	28168000
2010-08-13	3.76	3.83	3.76	3.77	16226170
2010-08-16	3.74	3.84	3.72	3.79	17320690
2010-08-17	3.83	3.91	3.80	3.86	20565310
2010-08-18	3.84	3.95	3.80	3.92	17032330
2010-08-19	3.89	3.95	3.85	3.87	17097390
2010-08-20	3.87	3.88	3.77	3.81	17555540
2010-08-23	3.84	3.87	3.74	3.74	15738160
2010-08-24	3.67	3.70	3.59	3.66	29417320
2010-08-25	3.63	3.72	3.57	3.70	19121050
2010-08-26	3.74	3.75	3.61	3.63	18604970
2010-08-27	3.68	3.75	3.54	3.74	40211150
2010-08-30	3.73	3.75	3.61	3.61	16473550
2010-08-31	3.59	3.66	3.57	3.61	49090530
2010-09-01	3.70	3.83	3.65	3.68	39928310
2010-09-02	3.68	3.78	3.67	3.77	15098260
2010-09-03	3.82	3.84	3.74	3.79	22702880
2010-09-07	3.75	3.75	3.64	3.65	26510970
2010-09-08	3.65	3.69	3.60	3.66	23548320
2010-09-09	3.71	3.72	3.63	3.65	18190940
2010-09-10	3.66	3.67	3.54	3.62	22353740
2010-09-13	3.69	3.79	3.66	3.77	21728260
2010-09-14	3.77	3.93	3.74	3.86	26833950
2010-09-15	3.87	3.94	3.84	3.93	21920140
2010-09-16	3.93	3.97	3.88	3.95	19286560
2010-09-17	3.98	4.01	3.90	3.92	24404530
2010-09-20	3.92	3.99	3.89	3.98	13009960
2010-09-21	3.97	4.01	3.94	3.99	23302670
2010-09-22	3.99	4.01	3.88	3.91	17157090
2010-09-23	3.86	3.99	3.83	3.94	19105680
2010-09-24	3.99	4.18	3.97	4.16	31102210
2010-09-27	4.15	4.18	4.09	4.13	15412870
2010-09-28	4.15	4.26	4.06	4.25	28698190
2010-09-29	4.20	4.28	4.20	4.26	33382650
2010-09-30	4.27	4.30	4.18	4.19	28476240
2010-10-01	4.23	4.26	4.15	4.22	16087190
2010-10-04	4.25	4.25	4.10	4.15	15995160
2010-10-05	4.22	4.32	4.20	4.32	24299640
2010-10-06	4.28	4.32	4.13	4.19	25769320
2010-10-07	4.21	4.26	4.14	4.14	29077440
2010-10-08	4.03	4.05	3.68	3.99	97626960
2010-10-11	3.99	4.10	3.97	4.03	17716650
2010-10-12	4.02	4.12	4.00	4.10	22926970
2010-10-13	4.11	4.16	4.04	4.13	20697840
2010-10-14	4.12	4.18	4.09	4.13	15293550
2010-10-15	4.16	4.18	4.05	4.14	33794470
2010-10-18	4.15	4.16	4.07	4.15	18664590
2010-10-19	4.09	4.20	4.04	4.08	31249830
2010-10-20	4.10	4.14	4.07	4.13	22180180
2010-10-21	4.18	4.28	4.09	4.17	56944490
2010-10-22	4.18	4.39	4.18	4.39	27584550
2010-10-25	4.39	4.53	4.39	4.50	37727530
2010-10-26	4.46	4.52	4.38	4.46	21172830
2010-10-27	4.44	4.65	4.43	4.65	30370380
2010-10-28	4.61	4.62	4.46	4.55	28305840
2010-10-29	4.55	4.59	4.53	4.58	19841710
2010-11-01	4.60	4.60	4.48	4.51	19107390
2010-11-02	4.53	4.63	4.52	4.60	15837450
2010-11-03	4.58	4.70	4.57	4.67	23994850
2010-11-04	4.70	4.82	4.60	4.81	30907030
2010-11-05	4.80	4.82	4.74	4.76	16098760
2010-11-08	4.73	4.88	4.69	4.84	16024360
2010-11-09	4.79	4.79	4.68	4.70	34837380
2010-11-10	4.59	4.64	4.49	4.62	38612010
2010-11-11	4.49	4.57	4.45	4.54	27987880
2010-11-12	4.52	4.62	4.46	4.53	18129490
2010-11-15	4.54	4.58	4.48	4.49	10842860
2010-11-16	4.45	4.53	4.40	4.42	19893850
2010-11-17	4.43	4.51	4.42	4.47	22166340
2010-11-18	4.52	4.62	4.51	4.60	26726850
2010-11-19	4.59	4.67	4.58	4.65	23752350
2010-11-22	4.63	4.70	4.61	4.69	11483930
2010-11-23	4.63	4.64	4.55	4.60	13259480
2010-11-24	4.64	4.74	4.64	4.72	11128560
2010-11-26	4.69	4.71	4.66	4.66	3903200
2010-11-29	4.63	4.66	4.55	4.62	20996130
2010-11-30	4.55	4.57	4.50	4.54	20447290
2010-12-01	4.63	4.83	4.61	4.77	24151190
2010-12-02	4.76	4.87	4.75	4.86	15910020
2010-12-03	4.84	4.94	4.82	4.92	11766240
2010-12-06	4.90	4.96	4.88	4.95	17972470
2010-12-07	4.99	5.00	4.94	4.97	19316130
2010-12-08	4.97	5.04	4.93	5.02	16977310
2010-12-09	5.09	5.14	5.04	5.13	23718780
2010-12-10	5.13	5.16	5.08	5.16	19173350
2010-12-13	5.19	5.26	5.15	5.21	27492310
2010-12-14	5.25	5.29	5.22	5.23	17865380
2010-12-15	5.21	5.24	5.04	5.08	35596970
2010-12-16	5.08	5.17	5.08	5.12	20932860
2010-12-17	5.12	5.24	5.12	5.19	37472770
2010-12-20	5.22	5.23	5.15	5.21	27411890
2010-12-21	5.24	5.28	5.20	5.26	13238440
2010-12-22	5.25	5.28	5.20	5.27	11142640
2010-12-23	5.26	5.26	5.20	5.21	8137640
2010-12-27	5.18	5.26	5.13	5.26	8677550
2010-12-28	5.26	5.27	5.19	5.24	8144890
2010-12-29	5.25	5.26	5.21	5.23	6028650
2010-12-30	5.22	5.26	5.21	5.24	5706660
2010-12-31	5.22	5.25	5.16	5.18	8418790
2011-01-03	5.17	5.17	4.98	4.99	37596540
2011-01-04	5.02	5.03	4.91	4.94	28916800
2011-01-05	4.91	4.91	4.69	4.73	55296480
2011-01-06	4.79	4.79	4.70	4.73	37462380
2011-01-07	4.71	4.79	4.63	4.72	29677460
2011-01-10	4.72	4.90	4.72	4.87	30226890
2011-01-11	4.87	4.96	4.87	4.95	28181710
2011-01-12	4.97	5.03	4.95	5.02	18797690
2011-01-13	5.02	5.08	5.01	5.04	17763200
2011-01-14	5.07	5.28	5.00	5.27	37942610
2011-01-18	5.26	5.27	5.18	5.24	28338500
2011-01-19	5.21	5.21	5.05	5.07	24570380
2011-01-20	5.05	5.07	4.97	5.02	18134780
2011-01-21	5.05	5.09	4.98	5.00	14741740
2011-01-24	5.01	5.23	5.00	5.22	18178100
2011-01-25	5.19	5.32	5.19	5.27	28459190
2011-01-26	5.30	5.43	5.23	5.41	28833860
2011-01-27	5.30	5.31	5.09	5.18	45142860
2011-01-28	5.22	5.22	4.89	4.96	29675270
2011-01-31	4.98	5.05	4.92	4.99	18007820
2011-02-01	5.05	5.28	5.03	5.22	21373450
2011-02-02	5.20	5.25	5.16	5.16	10830740
2011-02-03	5.14	5.19	5.07	5.16	11116780
2011-02-04	5.16	5.27	5.14	5.26	10185020
2011-02-07	5.26	5.40	5.23	5.33	16615040
2011-02-08	5.32	5.35	5.29	5.32	11257130
2011-02-09	5.31	5.41	5.27	5.40	21322330
2011-02-10	5.36	5.42	5.30	5.40	11251200
2011-02-11	5.38	5.44	5.34	5.40	9178310
2011-02-14	5.38	5.50	5.37	5.44	14413040
2011-02-15	5.41	5.44	5.33	5.37	11241470
2011-02-16	5.39	5.41	5.34	5.37	8631120
2011-02-17	5.35	5.53	5.34	5.50	12032310
2011-02-18	5.50	5.64	5.46	5.61	22714440
2011-02-22	5.54	5.55	5.40	5.41	18681350
2011-02-23	5.41	5.41	5.19	5.22	17591700
2011-02-24	5.21	5.35	5.16	5.33	17686350
2011-02-25	5.37	5.54	5.37	5.54	15599170
2011-02-28	5.55	5.60	5.42	5.49	12444950
2011-03-01	5.53	5.59	5.47	5.47	26019060
2011-03-02	5.49	5.79	5.48	5.67	33057730
2011-03-03	5.75	5.91	5.74	5.84	30104540
2011-03-04	5.81	5.85	5.75	5.83	21286890
2011-03-07	5.83	5.86	5.59	5.67	17630040
2011-03-08	5.66	5.86	5.63	5.78	19307300
2011-03-09	5.76	5.76	5.38	5.39	29694510
2011-03-10	5.31	5.34	5.13	5.18	31832920
2011-03-11	5.14	5.23	5.08	5.22	24390430
2011-03-14	5.19	5.32	5.15	5.20	17105950
2011-03-15	5.06	5.26	4.96	5.22	21447820
2011-03-16	5.19	5.27	5.05	5.11	21198410
2011-03-17	5.20	5.31	5.14	5.14	16556950
2011-03-18	5.19	5.21	5.03	5.08	18290820
2011-03-21	5.15	5.29	5.15	5.21	12449170
2011-03-22	5.21	5.21	5.10	5.11	19939200
2011-03-23	5.12	5.34	5.10	5.31	21190840
2011-03-24	5.36	5.46	5.31	5.46	16311680
2011-03-25	5.49	5.52	5.43	5.46	11385110
2011-03-28	5.46	5.57	5.46	5.49	9778230
2011-03-29	5.48	5.63	5.47	5.58	13254240
2011-03-30	5.63	5.72	5.61	5.70	13010570
2011-03-31	5.70	5.72	5.61	5.67	9231130
2011-04-01	5.72	5.74	5.58	5.63	11406670
2011-04-04	5.68	5.68	5.46	5.49	13037580
2011-04-05	5.52	5.57	5.47	5.50	10674700
2011-04-06	5.56	5.64	5.53	5.63	10874160
2011-04-07	5.47	5.50	5.16	5.35	44634580
2011-04-08	5.38	5.41	5.20	5.24	26550310
2011-04-11	5.26	5.33	5.20	5.29	17672690
2011-04-12	5.25	5.26	5.18	5.19	14091710
2011-04-13	5.21	5.23	5.03	5.12	43193350
2011-04-14	5.08	5.11	4.97	5.10	24521550
2011-04-15	5.09	5.23	5.05	5.19	17019850
2011-04-18	5.12	5.14	4.96	4.99	22346910
2011-04-19	5.00	5.04	4.95	4.98	23464170
2011-04-20	5.10	5.22	5.10	5.20	23964960
2011-04-21	5.03	5.07	4.86	4.90	59652840
2011-04-25	4.92	5.00	4.89	4.93	16814440
2011-04-26	4.94	4.95	4.85	4.94	35166580
2011-04-27	4.94	4.99	4.87	4.92	21679190
2011-04-28	4.90	4.94	4.79	4.87	29956520
2011-04-29	4.86	4.89	4.82	4.83	26548570
2011-05-02	4.85	4.86	4.80	4.81	14345140
2011-05-03	4.81	4.84	4.65	4.70	40115450
2011-05-04	4.84	4.94	4.65	4.74	40599140
2011-05-05	4.68	4.93	4.66	4.76	45186970
2011-05-06	4.91	4.99	4.82	4.86	75311720
2011-05-09	4.86	4.90	4.79	4.84	33600640
2011-05-10	4.86	4.90	4.79	4.83	35901810
2011-05-11	4.79	4.84	4.71	4.73	34285610
2011-05-12	4.70	4.79	4.68	4.75	36829450
2011-05-13	4.75	4.79	4.70	4.75	20196460
2011-05-16	4.73	4.80	4.70	4.71	23444100
2011-05-17	4.69	4.70	4.62	4.68	24060530
2011-05-18	4.67	4.75	4.66	4.72	15729460
2011-05-19	4.77	4.79	4.59	4.66	33487730
2011-05-20	4.66	4.74	4.61	4.72	19479020
2011-05-23	4.64	4.65	4.59	4.63	20857310
2011-05-24	4.63	4.65	4.54	4.55	16907820
2011-05-25	4.54	4.59	4.49	4.54	14979960
2011-05-26	4.52	4.59	4.51	4.58	15458340
2011-05-27	4.57	4.65	4.57	4.60	11699470
2011-05-31	4.64	4.71	4.64	4.70	30131630
2011-06-01	4.70	4.89	4.62	4.64	47160970
2011-06-02	4.66	4.74	4.63	4.68	21353480
2011-06-03	4.61	4.68	4.58	4.58	16111230
2011-06-06	4.57	4.61	4.52	4.54	13298980
2011-06-07	4.58	4.65	4.54	4.60	16362270
2011-06-08	4.59	4.60	4.51	4.53	34469430
2011-06-09	4.54	4.58	4.49	4.51	19466200
2011-06-10	4.49	4.50	4.37	4.45	25344010
2011-06-13	4.46	4.50	4.41	4.42	10647030
2011-06-14	4.47	4.52	4.45	4.49	17376500
2011-06-15	4.44	4.48	4.37	4.41	17201050
2011-06-16	4.40	4.40	4.30	4.34	26949350
2011-06-17	4.37	4.39	4.20	4.24	33607480
2011-06-20	4.23	4.24	4.19	4.20	19099020
2011-06-21	4.23	4.28	4.18	4.25	29685600
2011-06-22	4.26	4.35	4.24	4.29	25407580
2011-06-23	4.24	4.34	4.20	4.33	17378850
2011-06-24	4.33	4.38	4.24	4.32	28134180
2011-06-27	4.31	4.38	4.25	4.33	14303030
2011-06-28	4.34	4.35	4.31	4.34	11685680
2011-06-29	4.35	4.40	4.31	4.33	17166510
2011-06-30	4.33	4.46	4.33	4.43	17328930
2011-07-01	4.43	4.57	4.39	4.53	15374120
2011-07-05	4.53	4.54	4.42	4.45	16768520
2011-07-06	4.43	4.43	4.30	4.32	31256100
2011-07-07	4.36	4.51	4.36	4.47	29000900
2011-07-08	4.43	4.44	4.38	4.42	20413490
2011-07-11	4.48	4.63	4.44	4.49	44225940
2011-07-12	4.42	4.44	4.19	4.26	58779730
2011-07-13	4.26	4.34	4.22	4.27	26988490
2011-07-14	4.27	4.31	4.15	4.19	30284100
2011-07-15	4.20	4.22	4.14	4.21	16850250
2011-07-18	4.19	4.21	4.08	4.14	24232870
2011-07-19	4.17	4.26	4.17	4.24	14774560
2011-07-20	4.23	4.27	4.21	4.21	15396570
2011-07-21	4.24	4.36	4.18	4.31	23190900
2011-07-22	4.30	4.45	4.30	4.43	17133750
2011-07-25	4.38	4.43	4.35	4.40	16729510
2011-07-26	4.39	4.46	4.37	4.38	15511090
2011-07-27	4.34	4.34	4.20	4.22	27276300
2011-07-28	4.07	4.30	4.07	4.26	44362450
2011-07-29	4.21	4.23	4.08	4.09	45311400
2011-08-01	4.16	4.18	4.04	4.08	34556350
2011-08-02	4.04	4.06	3.95	3.96	32540180
2011-08-03	3.97	4.02	3.90	3.99	20962050
2011-08-04	3.93	3.96	3.75	3.76	44037030
2011-08-05	3.81	3.91	3.62	3.72	45725110
2011-08-08	3.58	3.70	3.53	3.54	39557010
2011-08-09	3.68	3.71	3.50	3.70	52306710
2011-08-10	3.62	3.78	3.58	3.65	36460140
2011-08-11	3.68	3.90	3.68	3.86	37942940
2011-08-12	3.88	3.93	3.80	3.87	33789140
2011-08-15	3.90	3.98	3.88	3.98	20113470
2011-08-16	3.95	3.98	3.85	3.87	25059030
2011-08-17	3.88	3.94	3.81	3.83	20524920
2011-08-18	3.74	3.75	3.59	3.61	25101330
2011-08-19	3.58	3.69	3.58	3.60	22108600
2011-08-22	3.68	3.70	3.57	3.59	19444770
2011-08-23	3.60	3.76	3.60	3.74	26926700
2011-08-24	3.73	3.76	3.67	3.75	18873360
2011-08-25	3.71	3.77	3.61	3.64	22364480
2011-08-26	3.60	3.76	3.57	3.73	15716300
2011-08-29	3.78	3.90	3.77	3.87	18073890
2011-08-30	3.85	3.86	3.76	3.77	24887160
2011-08-31	3.81	3.83	3.69	3.72	31413930
2011-09-01	3.75	3.75	3.65	3.66	22530480
2011-09-02	3.63	3.68	3.60	3.62	20567740
2011-09-06	3.50	3.56	3.49	3.56	25455640
2011-09-07	3.62	3.76	3.60	3.72	25323620
2011-09-08	3.70	3.77	3.64	3.68	29200230
2011-09-09	3.67	3.79	3.65	3.72	39953420
2011-09-12	3.66	3.74	3.64	3.72	37921890
2011-09-13	3.74	3.84	3.71	3.83	29225200
2011-09-14	3.85	4.04	3.84	3.98	48502030
2011-09-15	4.02	4.08	3.93	3.96	35287210
2011-09-16	3.96	4.01	3.95	3.98	24342760
2011-09-19	3.86	3.90	3.76	3.85	48286270
2011-09-20	3.85	3.91	3.81	3.90	29891880
2011-09-21	3.88	3.92	3.81	3.81	27243720
2011-09-22	3.71	3.75	3.62	3.69	39055650
2011-09-23	3.67	3.74	3.62	3.69	31209440
2011-09-26	3.76	3.83	3.64	3.83	39951090
2011-09-27	3.87	4.01	3.84	3.91	25375880
2011-09-28	3.94	3.95	3.78	3.79	24272990
2011-09-29	3.85	3.92	3.74	3.83	21318830
2011-09-30	3.79	3.88	3.75	3.80	27784270
2011-10-03	3.77	3.83	3.65	3.67	30612150
2011-10-04	3.61	3.85	3.61	3.85	39136140
2011-10-05	3.87	4.01	3.78	4.00	27587380
2011-10-06	3.98	4.10	3.93	4.08	36764360
2011-10-07	4.10	4.14	4.03	4.08	24234360
2011-10-10	4.13	4.25	4.10	4.24	20663100
2011-10-11	4.23	4.28	4.18	4.24	25760970
2011-10-12	4.29	4.41	4.28	4.35	43147520
2011-10-13	4.31	4.41	4.31	4.40	20400500
2011-10-14	4.43	4.43	4.29	4.38	21330320
2011-10-17	4.37	4.38	4.25	4.27	18101490
2011-10-18	4.32	4.38	4.22	4.35	23722840
2011-10-19	4.34	4.34	4.24	4.26	23561030
2011-10-20	4.00	4.03	3.80	4.01	79750970
2011-10-21	4.06	4.12	4.03	4.06	22001500
2011-10-24	4.10	4.26	4.07	4.24	32314030
2011-10-25	4.22	4.33	4.22	4.24	45586950
2011-10-26	4.27	4.30	4.09	4.17	30641770
2011-10-27	4.35	4.43	4.31	4.38	32241450
2011-10-28	4.36	4.44	4.32	4.43	19410020
2011-10-31	4.37	4.39	4.26	4.30	24049520
2011-11-01	4.18	4.29	4.15	4.22	25172880
2011-11-02	4.25	4.30	4.20	4.25	16806080
2011-11-03	4.28	4.39	4.19	4.37	15319130
2011-11-04	4.34	4.42	4.29	4.38	19318860
2011-11-07	4.37	4.37	4.26	4.36	13889500
2011-11-08	4.41	4.44	4.30	4.34	27675500
2011-11-09	4.25	4.27	4.17	4.19	25462300
2011-11-10	4.26	4.28	4.17	4.23	16075140
2011-11-11	4.29	4.50	4.26	4.49	25543050
2011-11-14	4.50	4.52	4.42	4.46	24198870
2011-11-15	4.43	4.55	4.42	4.50	25457800
2011-11-16	4.43	4.51	4.39	4.40	23477850
2011-11-17	4.38	4.38	4.14	4.16	31794780
2011-11-18	4.16	4.18	4.05	4.05	33860800
2011-11-21	4.00	4.01	3.88	3.90	37357980
2011-11-22	3.89	3.91	3.80	3.80	17585240
2011-11-23	3.79	3.80	3.70	3.70	14329160
2011-11-25	3.67	3.78	3.66	3.68	9556940
2011-11-28	3.77	3.82	3.73	3.78	38927440
2011-11-29	3.81	3.81	3.75	3.78	18108120
2011-11-30	3.87	4.08	3.86	4.08	33621940
2011-12-01	4.09	4.19	4.08	4.16	32251200
2011-12-02	4.20	4.27	4.16	4.22	27370870
2011-12-05	4.27	4.37	4.24	4.29	28753870
2011-12-06	4.29	4.35	4.25	4.29	24216530
2011-12-07	4.25	4.33	4.22	4.29	12925760
2011-12-08	4.26	4.33	4.16	4.17	14144960
2011-12-09	4.19	4.29	4.11	4.26	18580060
2011-12-12	4.20	4.24	4.13	4.21	18908770
2011-12-13	4.24	4.26	4.01	4.02	28572600
2011-12-14	4.01	4.05	3.93	3.95	18662350
2011-12-15	3.84	3.86	3.55	3.62	216835360
2011-12-16	3.65	3.65	3.57	3.59	78427680
2011-12-19	3.59	3.61	3.48	3.49	53165000
2011-12-20	3.54	3.65	3.54	3.61	83333650
2011-12-21	3.59	3.68	3.53	3.67	58254360
2011-12-22	3.67	3.71	3.66	3.68	42697920
2011-12-23	3.70	3.70	3.61	3.69	17521090
2011-12-27	3.67	3.79	3.67	3.71	23845450
2011-12-28	3.70	3.73	3.64	3.66	18868220
2011-12-29	3.68	3.72	3.66	3.71	14803950
2011-12-30	3.70	3.75	3.70	3.70	17164220
2012-01-03	3.77	3.78	3.67	3.68	27286890
2012-01-04	3.67	3.69	3.62	3.67	28274700
2012-01-05	3.69	3.74	3.67	3.74	35855060
2012-01-06	3.74	3.79	3.71	3.78	33537850
2012-01-09	3.80	3.90	3.79	3.87	44252730
2012-01-10	3.91	3.95	3.87	3.90	42635640
2012-01-11	3.89	4.00	3.88	3.99	50391770
2012-01-12	4.00	4.00	3.93	3.99	34631080
2012-01-13	3.97	3.97	3.85	3.85	41242700
2012-01-17	3.95	4.05	3.90	4.01	60791310
2012-01-18	4.04	4.17	4.03	4.16	64482060
2012-01-19	4.17	4.31	4.16	4.23	67468520
2012-01-20	4.24	4.27	4.21	4.22	44328410
2012-01-23	4.24	4.24	4.16	4.21	32779140
2012-01-24	4.23	4.34	4.22	4.34	56528210
2012-01-25	4.31	4.37	4.25	4.36	65183280
2012-01-26	4.32	4.45	4.21	4.23	78675770
2012-01-27	4.23	4.33	4.21	4.31	52685690
2012-01-30	4.28	4.29	4.21	4.25	31887970
2012-01-31	4.27	4.31	4.23	4.26	35702210
2012-02-01	4.31	4.41	4.30	4.40	52325890
2012-02-02	4.40	4.47	4.38	4.45	40612960
2012-02-03	4.46	4.50	4.41	4.42	50393310
2012-02-06	4.39	4.40	4.29	4.32	32426190
2012-02-07	4.32	4.35	4.29	4.34	24257380
2012-02-08	4.33	4.40	4.33	4.36	23778160
2012-02-09	4.38	4.39	4.29	4.31	31426740
2012-02-10	4.26	4.27	4.21	4.23	18087780
2012-02-13	4.26	4.27	4.17	4.24	16687870
2012-02-14	4.22	4.25	4.16	4.19	26300990
2012-02-15	4.22	4.25	4.16	4.18	21620190
2012-02-16	4.18	4.30	4.18	4.30	20926920
2012-02-17	4.32	4.33	4.19	4.20	27027370
2012-02-21	4.12	4.13	4.03	4.06	40537000
2012-02-22	4.05	4.10	4.00	4.05	21366460
2012-02-23	4.04	4.07	3.99	4.05	22285930
2012-02-24	4.08	4.11	4.03	4.06	26271950
2012-02-27	4.04	4.09	3.99	4.07	25865160
2012-02-28	4.05	4.22	4.05	4.21	45614200
2012-02-29	4.21	4.22	4.15	4.17	43183960
2012-03-01	4.18	4.22	4.15	4.17	44534430
2012-03-02	4.18	4.19	4.09	4.10	35458060
2012-03-05	4.10	4.10	3.94	3.95	71520750
2012-03-06	3.92	3.96	3.86	3.95	57262390
2012-03-07	3.98	4.06	3.96	4.03	36885360
2012-03-08	4.05	4.12	4.05	4.11	21834800
2012-03-09	4.11	4.20	4.11	4.20	25684310
2012-03-12	4.19	4.19	4.14	4.17	18175300
2012-03-13	4.20	4.30	4.19	4.29	35654270
2012-03-14	4.28	4.33	4.24	4.26	32424590
2012-03-15	4.28	4.34	4.27	4.33	32562230
2012-03-16	4.34	4.36	4.30	4.33	31868740
2012-03-19	4.32	4.39	4.31	4.36	24720840
2012-03-20	4.32	4.42	4.30	4.41	38135340
2012-03-21	4.41	4.45	4.37	4.38	29225150
2012-03-22	4.35	4.38	4.32	4.35	28344670
2012-03-23	4.37	4.38	4.33	4.38	27525850
2012-03-26	4.41	4.46	4.40	4.45	26419620
2012-03-27	4.46	4.53	4.43	4.49	42273300
2012-03-28	4.48	4.53	4.37	4.39	39989110
2012-03-29	4.37	4.44	4.35	4.42	18346040
2012-03-30	4.46	4.50	4.40	4.46	27444260
2012-04-02	4.44	4.46	4.37	4.42	22305720
2012-04-03	4.39	4.45	4.34	4.36	23667640
2012-04-04	4.30	4.32	4.23	4.24	39329250
2012-04-05	4.23	4.28	4.23	4.25	23181950
2012-04-09	4.20	4.22	4.16	4.20	18826910
2012-04-10	4.20	4.23	4.12	4.14	28979150
2012-04-11	4.19	4.28	4.16	4.26	32921050
2012-04-12	4.26	4.36	4.22	4.34	33090870
2012-04-13	4.32	4.33	4.22	4.22	25996220
2012-04-16	4.26	4.26	4.19	4.22	20029450
2012-04-17	4.22	4.31	4.22	4.28	19119100
2012-04-18	4.18	4.22	4.11	4.20	34710620
2012-04-19	4.17	4.26	4.13	4.14	27085730
2012-04-20	4.15	4.15	4.03	4.04	30198530
2012-04-23	4.00	4.00	3.95	3.99	25544160
2012-04-24	3.99	4.02	3.98	4.00	23144660
2012-04-25	4.05	4.09	4.01	4.07	19891920
2012-04-26	4.07	4.19	4.06	4.17	30843540
2012-04-27	4.15	4.22	4.06	4.21	28909110
2012-04-30	4.20	4.20	4.16	4.17	14174270
2012-05-01	4.18	4.24	4.16	4.22	20424210
2012-05-02	4.18	4.21	4.16	4.20	19605290
2012-05-03	4.19	4.22	4.10	4.12	22028370
2012-05-04	4.07	4.11	4.00	4.02	26816070
2012-05-07	4.00	4.06	4.00	4.01	20620270
2012-05-08	3.99	4.02	3.86	4.01	36791830
2012-05-09	3.95	4.10	3.92	4.06	31890290
2012-05-10	4.08	4.10	4.00	4.05	26694900
2012-05-11	4.09	4.22	4.05	4.14	49864100
2012-05-14	4.09	4.15	4.04	4.12	22329780
2012-05-15	4.12	4.16	4.08	4.09	32434550
2012-05-16	3.99	4.01	3.87	3.89	89161820
2012-05-17	3.89	3.91	3.77	3.78	61757570
2012-05-18	3.79	3.83	3.74	3.76	37502580
2012-05-21	3.78	3.82	3.75	3.82	30082630
2012-05-22	3.84	3.87	3.79	3.82	28903840
2012-05-23	3.76	3.84	3.75	3.82	37228560
2012-05-24	3.83	3.84	3.73	3.76	42004220
2012-05-25	3.77	3.87	3.77	3.84	22202290
2012-05-29	3.86	3.90	3.82	3.88	18833010
2012-05-30	3.85	3.85	3.77	3.78	27971000
2012-05-31	3.76	3.78	3.69	3.73	38343580
2012-06-01	3.65	3.75	3.61	3.61	72625460
2012-06-04	3.61	3.67	3.59	3.60	298765820
2012-06-05	3.60	3.75	3.58	3.73	61422930
2012-06-06	3.82	3.87	3.77	3.82	54007430
2012-06-07	3.84	3.88	3.74	3.74	30833430
2012-06-08	3.73	3.79	3.72	3.76	37408900
2012-06-11	3.78	3.83	3.71	3.72	23909330
2012-06-12	3.75	3.79	3.71	3.74	31685470
2012-06-13	3.74	3.74	3.67	3.69	36715680
2012-06-14	3.71	3.71	3.62	3.65	50132570
2012-06-15	3.64	3.78	3.64	3.78	43676810
2012-06-18	3.77	3.82	3.75	3.76	33223440
2012-06-19	3.80	3.83	3.78	3.81	22186950
2012-06-20	3.82	3.90	3.81	3.88	41376080
2012-06-21	3.85	3.90	3.78	3.78	33193890
2012-06-22	3.77	3.84	3.76	3.80	44036580
2012-06-25	3.74	3.76	3.63	3.64	24766140
2012-06-26	3.66	3.69	3.62	3.62	44604470
2012-06-27	3.64	3.68	3.63	3.66	28892990
2012-06-28	3.63	3.64	3.56	3.63	30485060
2012-06-29	3.71	3.79	3.69	3.77	36239000
2012-07-02	3.80	3.80	3.71	3.76	16505750
2012-07-03	3.74	3.78	3.72	3.78	14286290
2012-07-05	3.76	3.78	3.69	3.70	30311720
2012-07-06	3.65	3.66	3.51	3.55	77404220
2012-07-09	3.51	3.56	3.49	3.52	61391170
2012-07-10	3.50	3.54	3.45	3.47	52325690
2012-07-11	3.48	3.49	3.39	3.40	49897360
2012-07-12	3.37	3.39	3.35	3.38	44295850
2012-07-13	3.38	3.44	3.37	3.42	27954280
2012-07-16	3.40	3.43	3.37	3.42	23302360
2012-07-17	3.43	3.44	3.37	3.42	32722460
2012-07-18	3.41	3.52	3.39	3.50	45867880
2012-07-19	3.52	3.54	3.48	3.52	21958880
2012-07-20	3.50	3.51	3.46	3.48	22944410
2012-07-23	3.41	3.46	3.39	3.45	31594450
2012-07-24	3.43	3.46	3.40	3.42	27675210
2012-07-25	3.44	3.49	3.41	3.42	31837600
2012-07-26	3.35	3.45	3.32	3.44	62929390
2012-07-27	3.44	3.46	3.35	3.41	52939200
2012-07-30	3.44	3.48	3.40	3.42	49124550
2012-07-31	3.43	3.47	3.42	3.44	23743970
2012-08-01	3.47	3.48	3.43	3.44	28158080
2012-08-02	3.41	3.47	3.35	3.37	30880330
2012-08-03	3.41	3.49	3.40	3.46	26217930
2012-08-06	3.46	3.49	3.46	3.46	21460900
2012-08-07	3.47	3.59	3.47	3.57	31118920
2012-08-08	3.55	3.58	3.53	3.56	14790720
2012-08-09	3.55	3.60	3.55	3.56	26707280
2012-08-10	3.56	3.58	3.53	3.55	15790450
2012-08-13	3.55	3.55	3.49	3.53	13111680
2012-08-14	3.53	3.55	3.47	3.48	24578820
2012-08-15	3.46	3.51	3.46	3.49	16094940
2012-08-16	3.48	3.53	3.48	3.52	22450880
2012-08-17	3.51	3.56	3.49	3.52	28889650
2012-08-20	3.52	3.54	3.49	3.52	28016780
2012-08-21	3.53	3.58	3.50	3.51	27515830
2012-08-22	3.51	3.52	3.48	3.50	25867930
2012-08-23	3.49	3.49	3.44	3.46	15305320
2012-08-24	3.46	3.48	3.43	3.46	20947040
2012-08-27	3.46	3.46	3.40	3.41	22161500
2012-08-28	3.40	3.44	3.38	3.42	16412230
2012-08-29	3.43	3.43	3.38	3.42	22028180
2012-08-30	3.40	3.40	3.34	3.34	29198330
2012-08-31	3.37	3.43	3.35	3.41	30582200
2012-09-04	3.41	3.41	3.32	3.36	28682730
2012-09-05	3.35	3.37	3.32	3.33	40777320
2012-09-06	3.35	3.45	3.33	3.43	32437750
2012-09-07	3.39	3.50	3.38	3.47	30307880
2012-09-10	3.47	3.51	3.43	3.43	22293730
2012-09-11	3.43	3.45	3.40	3.41	23449530
2012-09-12	3.43	3.44	3.37	3.38	28064690
2012-09-13	3.36	3.40	3.33	3.39	61498440
2012-09-14	3.39	3.47	3.39	3.44	46119970
2012-09-17	3.44	3.44	3.39	3.41	19253180
2012-09-18	3.39	3.40	3.37	3.37	26200550
2012-09-19	3.26	3.30	3.19	3.29	85649520
2012-09-20	3.27	3.28	3.25	3.26	39851190
2012-09-21	3.29	3.30	3.27	3.29	58806910
2012-09-24	3.26	3.29	3.24	3.25	31814390
2012-09-25	3.27	3.29	3.18	3.18	37433370
2012-09-26	3.19	3.20	3.12	3.13	44514560
2012-09-27	3.15	3.21	3.12	3.18	29410360
2012-09-28	3.17	3.21	3.14	3.18	46501760
2012-10-01	3.18	3.24	3.15	3.16	43557740
2012-10-02	3.17	3.21	3.16	3.21	44103910
2012-10-03	3.21	3.23	3.16	3.18	36802580
2012-10-04	3.19	3.19	3.13	3.18	30211400
2012-10-05	3.19	3.28	3.19	3.23	37386470
2012-10-08	3.20	3.24	3.18	3.21	21779720
2012-10-09	3.20	3.25	3.19	3.21	35190540
2012-10-10	3.20	3.22	3.17	3.19	41786720
2012-10-11	3.22	3.28	3.20	3.27	55694960
2012-10-12	3.26	3.30	3.24	3.25	39195050
2012-10-15	3.24	3.30	3.24	3.27	28702190
2012-10-16	3.28	3.35	3.26	3.34	28261760
2012-10-17	3.31	3.37	3.31	3.36	44478650
2012-10-18	3.40	3.67	3.38	3.60	125567010
2012-10-19	3.59	3.60	3.51	3.54	46533460
2012-10-22	3.54	3.60	3.51	3.59	45029510
2012-10-23	3.54	3.58	3.51	3.55	32237860
2012-10-24	3.57	3.59	3.50	3.55	35592700
2012-10-25	3.57	3.60	3.55	3.57	34080400
2012-10-26	3.57	3.60	3.50	3.54	39445220
2012-10-31	3.55	3.57	3.52	3.54	19299420
2012-11-01	3.55	3.69	3.55	3.69	31082430
2012-11-02	3.69	3.70	3.61	3.61	32989240
2012-11-05	3.60	3.72	3.59	3.68	25700730
2012-11-06	3.76	3.81	3.73	3.77	48000380
2012-11-07	3.73	3.73	3.60	3.62	37730700
2012-11-08	3.61	3.65	3.59	3.59	28820970
2012-11-09	3.60	3.70	3.59	3.64	28437510
2012-11-12	3.65	3.69	3.63	3.67	19688820
2012-11-13	3.63	3.67	3.62	3.63	16381930
2012-11-14	3.65	3.65	3.54	3.54	20043010
2012-11-15	3.55	3.56	3.44	3.46	37877740
2012-11-16	3.47	3.47	3.39	3.45	44103830
2012-11-19	3.49	3.52	3.45	3.47	28863520
2012-11-20	3.46	3.47	3.41	3.46	32770490
2012-11-21	3.47	3.47	3.43	3.45	26744510
2012-11-23	3.48	3.56	3.46	3.53	10297620
2012-11-26	3.52	3.57	3.52	3.53	24027950
2012-11-27	3.49	3.55	3.47	3.49	21066930
2012-11-28	3.48	3.55	3.43	3.54	22263050
2012-11-29	3.55	3.58	3.50	3.52	19585770
2012-11-30	3.52	3.54	3.51	3.51	37505130
2012-12-03	3.53	3.54	3.48	3.49	17972270
2012-12-04	3.48	3.56	3.47	3.55	26129230
2012-12-05	3.55	3.55	3.49	3.53	27241660
2012-12-06	3.52	3.54	3.49	3.51	21383550
2012-12-07	3.52	3.56	3.51	3.55	16242960
2012-12-10	3.53	3.62	3.53	3.61	16553290
2012-12-11	3.61	3.67	3.60	3.64	28525260
2012-12-12	3.65	3.68	3.60	3.61	21254130
2012-12-13	3.60	3.65	3.57	3.62	21620150
2012-12-14	3.61	3.66	3.61	3.64	24316940
2012-12-17	3.63	3.69	3.60	3.63	35960710
2012-12-18	3.63	3.70	3.62	3.69	26282240
2012-12-19	3.68	3.72	3.65	3.65	25174430
2012-12-20	3.66	3.69	3.62	3.66	20515230
2012-12-21	3.61	3.65	3.58	3.62	90649700
2012-12-24	3.61	3.72	3.60	3.70	15245490
2012-12-26	3.70	3.70	3.64	3.65	14239770
2012-12-27	3.64	3.65	3.55	3.60	23187300
2012-12-28	3.58	3.63	3.56	3.57	13971890
2012-12-31	3.57	3.62	3.53	3.61	20713870
2013-01-02	3.70	3.88	3.68	3.87	42889870
2013-01-03	3.81	3.85	3.76	3.80	34133710
2013-01-04	3.81	3.83	3.80	3.81	16834590
2013-01-07	3.78	3.79	3.74	3.76	16931260
2013-01-08	3.75	3.77	3.69	3.70	17011270
2013-01-09	3.71	3.74	3.71	3.73	14670100
2013-01-10	3.78	3.83	3.76	3.79	16388120
2013-01-11	3.79	3.85	3.79	3.84	16848370
2013-01-14	3.83	3.86	3.78	3.82	14426870
2013-01-15	3.79	3.84	3.79	3.81	20208780
2013-01-16	3.80	3.84	3.80	3.83	12193030
2013-01-17	3.84	4.02	3.84	4.01	44809770
2013-01-18	4.01	4.12	3.99	4.01	44853570
2013-01-22	4.01	4.03	3.98	4.01	20842470
2013-01-23	4.03	4.04	3.97	4.01	25997400
2013-01-24	3.97	4.02	3.87	3.95	37019190
2013-01-25	4.00	4.21	3.99	4.18	55720510
2013-01-28	4.16	4.22	4.15	4.17	33427860
2013-01-29	4.15	4.18	4.10	4.17	20967670
2013-01-30	4.16	4.20	4.15	4.16	16668270
2013-01-31	4.18	4.20	4.10	4.11	15667130
2013-02-01	4.14	4.20	4.14	4.17	19899770
2013-02-04	4.15	4.28	4.14	4.20	39483680
2013-02-05	4.21	4.27	4.20	4.26	27597140
2013-02-06	4.23	4.28	4.20	4.26	21696860
2013-02-07	4.23	4.25	4.19	4.24	18874510
2013-02-08	4.25	4.31	4.24	4.26	14292000
2013-02-11	4.27	4.29	4.23	4.27	11226750
2013-02-12	4.29	4.29	4.24	4.28	26634550
2013-02-13	4.30	4.34	4.27	4.29	26626360
2013-02-14	4.29	4.34	4.26	4.29	20675680
2013-02-15	4.30	4.30	4.23	4.25	17863350
2013-02-19	4.27	4.32	4.26	4.27	15677500
2013-02-20	4.29	4.30	4.19	4.20	19321660
2013-02-21	4.20	4.20	4.07	4.09	30264010
2013-02-22	4.07	4.22	4.07	4.20	20883410
2013-02-25	4.22	4.27	4.09	4.09	15267500
2013-02-26	4.11	4.18	4.10	4.17	21470270
2013-02-27	4.16	4.27	4.14	4.25	17320320
2013-02-28	4.25	4.29	4.23	4.23	21224420
2013-03-01	4.21	4.28	4.17	4.27	19664410
2013-03-04	4.24	4.28	4.20	4.26	17104740
2013-03-05	4.29	4.39	4.27	4.31	27220940
2013-03-06	4.35	4.38	4.29	4.31	17414020
2013-03-07	4.32	4.34	4.27	4.28	12913520
2013-03-08	4.32	4.32	4.25	4.29	14550620
2013-03-11	4.26	4.29	4.23	4.24	12228240
2013-03-12	4.24	4.27	4.19	4.23	16854200
2013-03-13	4.25	4.25	4.17	4.22	18454380
2013-03-14	4.24	4.28	4.23	4.24	16619730
2013-03-15	4.23	4.26	4.10	4.17	36798800
2013-03-18	4.11	4.15	4.08	4.11	26439040
2013-03-19	4.11	4.13	4.04	4.09	22965250
2013-03-20	4.12	4.15	4.10	4.12	22660170
2013-03-21	4.08	4.11	4.05	4.06	37880220
2013-03-22	4.08	4.10	4.05	4.06	30439280
2013-03-25	4.09	4.11	4.07	4.09	27776750
2013-03-26	4.11	4.13	4.09	4.12	24092700
2013-03-27	4.08	4.10	4.04	4.09	26061250
2013-03-28	4.09	4.15	4.07	4.15	24725450
2013-04-01	4.13	4.14	4.07	4.08	16027980
2013-04-02	4.09	4.12	4.05	4.07	19923040
2013-04-03	4.09	4.11	4.02	4.05	27211590
2013-04-04	4.04	4.13	4.03	4.12	18985860
2013-04-05	4.06	4.10	4.01	4.08	16451250
2013-04-08	4.09	4.13	4.03	4.13	10998210
2013-04-09	4.14	4.15	4.08	4.12	18518420
2013-04-10	4.15	4.21	4.12	4.21	13594950
2013-04-11	4.27	4.38	4.26	4.28	29701790
2013-04-12	4.24	4.26	4.14	4.18	18252930
2013-04-15	4.15	4.17	4.03	4.04	24536050
2013-04-16	4.05	4.15	3.99	4.15	32973100
2013-04-17	4.13	4.23	4.12	4.15	43601990
2013-04-18	4.19	4.20	4.11	4.13	26905830
2013-04-19	4.14	4.19	4.08	4.16	15239930
2013-04-22	4.17	4.23	4.07	4.19	23340000
2013-04-23	4.22	4.30	4.19	4.25	23730450
2013-04-24	4.24	4.32	4.24	4.30	18069430
2013-04-25	4.40	4.67	4.40	4.56	48534750
2013-04-26	4.55	4.64	4.52	4.57	42786670
2013-04-29	4.57	4.59	4.54	4.56	34831220
2013-04-30	4.56	4.64	4.54	4.62	34810700
2013-05-01	4.60	4.61	4.54	4.56	25606150
2013-05-02	4.60	4.64	4.55	4.57	25598300
2013-05-03	4.60	4.65	4.59	4.60	26578610
2013-05-06	4.62	4.65	4.58	4.63	15496660
2013-05-07	4.63	4.64	4.56	4.61	18675400
2013-05-08	4.59	4.71	4.57	4.68	27394260
2013-05-09	4.65	4.74	4.65	4.72	16034140
2013-05-10	4.72	4.74	4.68	4.69	11352180
2013-05-13	4.70	4.71	4.66	4.69	13443420
2013-05-14	4.69	4.77	4.68	4.75	15673230
2013-05-15	4.73	4.84	4.72	4.82	20305580
2013-05-16	4.81	4.83	4.75	4.75	19434460
2013-05-17	4.78	4.81	4.78	4.80	18336520
2013-05-20	4.78	4.83	4.77	4.79	14227080
2013-05-21	4.80	4.81	4.77	4.79	10661030
2013-05-22	4.80	4.81	4.66	4.70	18003590
2013-05-23	4.66	4.70	4.63	4.68	15327420
2013-05-24	4.64	4.68	4.62	4.66	9867000
2013-05-28	4.72	4.78	4.65	4.75	12350120
2013-05-29	4.71	4.76	4.64	4.68	15085790
2013-05-30	4.70	4.80	4.68	4.77	12503300
2013-05-31	4.75	4.78	4.68	4.68	18571220
2013-06-03	4.75	4.91	4.74	4.83	36113620
2013-06-04	4.81	4.83	4.74	4.80	20883450
2013-06-05	4.78	4.81	4.72	4.73	19505220
2013-06-06	4.74	4.77	4.68	4.74	10606230
2013-06-07	4.77	4.85	4.75	4.84	15866210
2013-06-10	4.84	4.87	4.82	4.85	10535900
2013-06-11	4.78	4.81	4.68	4.69	15069570
2013-06-12	4.74	4.76	4.62	4.64	19120760
2013-06-13	4.61	4.77	4.61	4.75	20548020
2013-06-14	4.76	4.79	4.70	4.71	8959340
2013-06-17	4.74	4.80	4.70	4.73	11140510
2013-06-18	4.72	4.77	4.72	4.77	14279670
2013-06-19	4.77	4.83	4.71	4.71	17961510
2013-06-20	4.65	4.68	4.45	4.48	42154650
2013-06-21	4.51	4.53	4.45	4.50	20763680
2013-06-24	4.46	4.48	4.34	4.35	31157540
2013-06-25	4.43	4.55	4.40	4.52	33423270
2013-06-26	4.58	4.59	4.42	4.46	26635590
2013-06-27	4.49	4.52	4.48	4.48	16116580
2013-06-28	4.44	4.49	4.41	4.43	25343310
2013-07-01	4.46	4.49	4.41	4.42	16916300
2013-07-02	4.43	4.56	4.42	4.47	30126900
2013-07-03	4.42	4.54	4.41	4.53	13054490
2013-07-05	4.54	4.60	4.53	4.60	14620570
2013-07-08	4.61	4.63	4.54	4.57	19645180
2013-07-09	4.62	4.76	4.56	4.75	37053540
2013-07-10	4.76	4.97	4.76	4.95	47633900
2013-07-11	4.99	5.03	4.93	5.00	27969760
2013-07-12	5.00	5.06	4.99	5.04	11472200
2013-07-15	5.05	5.06	4.96	4.96	21164370
2013-07-16	4.95	4.99	4.92	4.95	18192950
2013-07-17	5.01	5.04	4.98	5.00	17643700
2013-07-18	5.00	5.02	4.94	4.99	12412440
2013-07-19	4.99	5.06	4.96	5.06	15120140
2013-07-22	5.08	5.08	4.97	4.99	11665970
2013-07-23	5.08	5.10	5.00	5.01	18816540
2013-07-24	5.05	5.06	4.89	4.90	15995960
2013-07-25	4.87	4.92	4.86	4.92	13938790
2013-07-26	4.90	4.96	4.88	4.95	12472010
2013-07-29	4.94	4.94	4.85	4.88	12214740
2013-07-30	4.91	4.99	4.90	4.97	15938680
2013-07-31	5.00	5.00	4.91	4.92	17383780
2013-08-01	4.98	5.10	4.92	5.09	27911580
2013-08-02	5.05	5.06	4.99	5.01	19550410
2013-08-05	4.97	5.01	4.94	4.96	11212360
2013-08-06	4.94	4.97	4.87	4.89	16176710
2013-08-07	4.87	4.90	4.85	4.85	12245920
2013-08-08	4.87	4.89	4.80	4.85	15708600
2013-08-09	4.83	4.86	4.76	4.77	15517130
2013-08-12	4.76	4.82	4.75	4.80	14692530
2013-08-13	4.82	4.86	4.78	4.85	10121250
2013-08-14	4.83	4.87	4.82	4.82	13768480
2013-08-15	4.77	4.78	4.71	4.72	17443830
2013-08-16	4.71	4.80	4.71	4.78	18945770
2013-08-19	4.75	4.80	4.73	4.79	13334980
2013-08-20	4.80	4.88	4.76	4.83	17044410
2013-08-21	4.80	4.84	4.75	4.77	10767250
2013-08-22	4.79	4.85	4.79	4.82	5421140
2013-08-23	4.83	4.85	4.80	4.83	7843590
2013-08-26	4.83	4.85	4.78	4.79	8626620
2013-08-27	4.74	4.76	4.64	4.64	19847760
2013-08-28	4.63	4.69	4.63	4.64	14987470
2013-08-29	4.63	4.77	4.62	4.72	11669520
2013-08-30	4.73	4.77	4.65	4.67	9996860
2013-09-03	4.73	4.79	4.64	4.69	13761080
2013-09-04	4.69	4.95	4.66	4.95	30564490
2013-09-05	4.94	4.98	4.90	4.96	21772610
2013-09-06	4.95	4.97	4.87	4.92	13176510
2013-09-09	4.93	4.96	4.89	4.93	8932870
2013-09-10	4.96	5.03	4.94	5.02	18281550
2013-09-11	5.00	5.03	4.96	5.02	15204130
2013-09-12	5.03	5.10	5.02	5.04	19788760
2013-09-13	5.04	5.05	4.96	4.99	12180730
2013-09-16	5.04	5.08	5.01	5.02	14497810
2013-09-17	5.04	5.04	4.98	4.99	10048240
2013-09-18	4.99	5.03	4.96	5.02	9811200
2013-09-19	5.03	5.07	4.96	4.98	11349590
2013-09-20	4.98	5.03	4.93	4.93	17929870
2013-09-23	4.93	4.96	4.88	4.94	13930490
2013-09-24	4.87	5.16	4.86	5.10	63141360
2013-09-25	5.11	5.23	5.06	5.20	29139020
2013-09-26	5.22	5.23	5.14	5.16	14005050
2013-09-27	5.14	5.15	5.10	5.11	9847860
2013-09-30	5.06	5.14	5.02	5.12	26656280
2013-10-01	5.13	5.20	5.12	5.16	13298350
2013-10-02	5.11	5.16	5.07	5.14	11918730
2013-10-03	5.14	5.18	5.09	5.12	12957450
2013-10-04	5.11	5.21	5.11	5.20	15622390
2013-10-07	5.18	5.22	5.15	5.18	14536720
2013-10-08	5.19	5.22	5.07	5.07	13513010
2013-10-09	5.08	5.10	4.99	5.06	15213440
2013-10-10	5.13	5.29	5.13	5.27	18496850
2013-10-11	5.28	5.29	5.21	5.28	14816880
2013-10-14	5.29	5.34	5.25	5.33	21528480
2013-10-15	5.33	5.34	5.25	5.26	11144490
2013-10-16	5.31	5.40	5.29	5.35	33510760
2013-10-17	5.30	5.37	5.30	5.35	15870440
2013-10-18	5.37	5.43	5.32	5.39	17822740
2013-10-21	5.42	5.45	5.36	5.39	12806330
2013-10-22	5.42	5.44	5.37	5.41	20699080
2013-10-23	5.36	5.37	5.21	5.22	32150690
2013-10-24	5.49	5.55	5.27	5.30	73458550
2013-10-25	5.33	5.48	5.24	5.48	44668640
2013-10-28	5.45	5.47	5.37	5.41	19317130
2013-10-29	5.44	5.51	5.41	5.49	28968720
2013-10-30	5.50	5.51	5.39	5.43	15077010
2013-10-31	5.42	5.46	5.39	5.43	19554740
2013-11-01	5.44	5.44	5.31	5.36	16211750
2013-11-04	5.33	5.39	5.29	5.38	16137170
2013-11-05	5.36	5.44	5.32	5.42	15941700
2013-11-06	5.43	5.45	5.35	5.41	11551620
2013-11-07	5.39	5.41	5.20	5.21	31961150
2013-11-08	5.24	5.31	5.21	5.29	18111540
2013-11-11	5.23	5.29	5.20	5.27	12565620
2013-11-12	5.27	5.28	5.21	5.24	11707270
2013-11-13	5.21	5.26	5.19	5.24	16526160
2013-11-14	5.22	5.28	5.22	5.23	14988110
2013-11-15	5.25	5.27	5.17	5.26	16405080
2013-11-18	5.28	5.28	5.13	5.15	17337650
2013-11-19	5.19	5.19	5.00	5.02	31345950
2013-11-20	5.05	5.07	4.95	4.98	20097260
2013-11-21	4.98	5.13	4.98	5.09	28934800
2013-11-22	5.09	5.19	5.09	5.16	19357530
2013-11-25	5.18	5.20	5.11	5.19	16478260
2013-11-26	5.20	5.27	5.18	5.25	17392480
2013-11-27	5.25	5.25	5.18	5.22	13716760
2013-11-29	5.22	5.25	5.21	5.21	3372550
2013-12-02	5.20	5.20	5.14	5.15	9897040
2013-12-03	5.15	5.29	5.13	5.28	24570070
2013-12-04	5.24	5.27	5.10	5.13	34751330
2013-12-05	5.14	5.15	5.07	5.09	15050150
2013-12-06	5.14	5.17	5.09	5.12	15658910
2013-12-09	5.14	5.19	5.11	5.17	18446310
2013-12-10	5.15	5.19	5.11	5.16	10974400
2013-12-11	5.15	5.18	5.11	5.13	11801880
2013-12-12	5.11	5.12	5.07	5.08	15206620
2013-12-13	5.10	5.14	5.08	5.11	11057920
2013-12-16	5.13	5.17	5.11	5.12	8324320
2013-12-17	5.11	5.25	5.11	5.22	17227270
2013-12-18	5.24	5.31	5.16	5.31	16575290
2013-12-19	5.34	5.32	5.22	5.30	15067560
2013-12-20	5.30	5.43	5.28	5.39	24814890
2013-12-23	5.42	5.46	5.42	5.44	11284740
2013-12-24	5.44	5.46	5.42	5.44	6393760
2013-12-26	5.46	5.47	5.42	5.43	7121180
2013-12-27	5.44	5.46	5.39	5.42	10574030
2013-12-30	5.41	5.47	5.41	5.44	8660030
2013-12-31	5.46	5.47	5.41	5.45	7276080
2014-01-02	5.40	5.43	5.37	5.40	10529180
2014-01-03	5.40	5.43	5.37	5.39	8918980
2014-01-06	5.38	5.39	5.31	5.33	11216240
2014-01-07	5.34	5.42	5.31	5.39	13486850
2014-01-08	5.39	5.44	5.36	5.42	12838550
2014-01-09	5.40	5.49	5.40	5.42	12607880
2014-01-10	5.44	5.50	5.43	5.49	11394340
2014-01-13	5.47	5.54	5.43	5.46	19532210
2014-01-14	5.47	5.60	5.47	5.59	26249070
2014-01-15	5.58	5.65	5.56	5.60	23058170
2014-01-16	5.60	5.62	5.49	5.49	20027440
2014-01-17	5.49	5.51	5.41	5.42	18429830
2014-01-21	5.61	5.50	5.41	5.45	12120600
2014-01-22	5.50	5.55	5.46	5.54	23302100
2014-01-23	5.53	5.53	5.40	5.40	28400990
2014-01-24	5.35	5.35	5.13	5.13	45431320
2014-01-27	5.13	5.15	5.03	5.10	31992120
2014-01-28	5.11	5.14	5.07	5.12	30700520
2014-01-29	5.10	5.16	5.07	5.13	33401760
2014-01-30	5.28	5.29	5.02	5.13	52458200
2014-01-31	5.04	5.11	5.04	5.06	31272200
2014-02-03	4.99	5.00	4.85	4.86	44478150
2014-02-04	4.90	4.95	4.86	4.95	28219460
2014-02-05	4.94	5.03	4.90	5.00	24172960
2014-02-06	5.02	5.12	5.00	5.11	38556080
2014-02-07	5.13	5.19	5.07	5.19	27016330
2014-02-10	5.17	5.20	5.13	5.16	15678800
2014-02-11	5.18	5.30	5.15	5.26	24647130
2014-02-12	5.28	5.31	5.25	5.27	15221300
2014-02-13	5.17	5.21	5.04	5.19	33339170
2014-02-14	5.20	5.26	5.13	5.25	24823500
2014-02-18	5.27	5.27	5.11	5.18	19285060
2014-02-19	5.16	5.22	5.16	5.20	20906710
2014-02-20	5.17	5.26	5.17	5.24	14255720
2014-02-21	5.24	5.26	5.21	5.23	23931770
2014-02-24	5.24	5.30	5.24	5.26	14238880
2014-02-25	5.27	5.28	5.18	5.26	16940320
2014-02-26	5.26	5.35	5.25	5.26	17224010
2014-02-27	5.25	5.25	5.15	5.18	16196000
2014-02-28	5.20	5.23	5.13	5.17	22842690
2014-03-03	5.13	5.14	5.05	5.11	13838510
2014-03-04	5.18	5.17	5.08	5.10	28475880
2014-03-05	5.08	5.21	5.08	5.20	28613870
2014-03-06	5.20	5.35	5.19	5.34	31196290
2014-03-07	5.36	5.39	5.32	5.34	18034690
2014-03-10	5.34	5.35	5.28	5.31	16710700
2014-03-11	5.33	5.36	5.27	5.29	16409550
2014-03-12	5.26	5.37	5.21	5.37	15356730
2014-03-13	5.38	5.42	5.24	5.29	18787540
2014-03-14	5.30	5.31	5.25	5.26	19161170
2014-03-17	5.30	5.36	5.30	5.33	12802340
2014-03-18	5.35	5.49	5.32	5.48	17626040
2014-03-19	5.48	5.52	5.40	5.45	15540290
2014-03-20	5.45	5.65	5.41	5.64	24040180
2014-03-21	5.69	5.69	5.60	5.64	29609310
2014-03-24	5.67	5.69	5.55	5.64	18886800
2014-03-25	5.66	5.72	5.63	5.66	18343460
2014-03-26	5.70	5.71	5.51	5.52	23234330
2014-03-27	5.51	5.54	5.43	5.45	14751530
2014-03-28	5.46	5.54	5.43	5.45	22110500
2014-03-31	5.50	5.53	5.47	5.50	13270340
2014-04-01	5.51	5.57	5.48	5.56	13275250
2014-04-02	5.58	5.71	5.54	5.70	28423060
2014-04-03	5.71	5.89	5.70	5.77	37385960
2014-04-04	5.80	5.81	5.57	5.60	18892480
2014-04-07	5.58	5.62	5.43	5.48	15142980
2014-04-08	5.51	5.53	5.40	5.45	17736920
2014-04-09	5.48	5.60	5.45	5.60	22704930
2014-04-10	5.59	5.61	5.29	5.31	36991520
2014-04-11	5.29	5.39	5.25	5.26	24568360
2014-04-14	5.32	5.37	5.21	5.26	16593510
2014-04-15	5.28	5.30	5.11	5.24	29313370
2014-04-16	5.12	5.22	5.05	5.21	35323110
2014-04-17	5.22	5.30	5.21	5.27	22456750
2014-04-21	5.31	5.31	5.20	5.28	17714140
2014-04-22	5.26	5.38	5.24	5.31	27225260
2014-04-23	5.30	5.36	5.20	5.23	24645370
2014-04-24	5.73	5.86	5.59	5.83	84319160
2014-04-25	5.74	5.75	5.60	5.64	38870350
2014-04-28	5.66	5.71	5.54	5.65	22778880
2014-04-29	5.69	5.72	5.61	5.63	18539060
2014-04-30	5.77	5.86	5.69	5.76	32803270
2014-05-01	5.77	5.83	5.69	5.72	19502850
2014-05-02	5.72	5.79	5.68	5.75	15018520
2014-05-05	5.70	5.74	5.67	5.72	10097790
2014-05-06	5.70	5.76	5.65	5.67	11112010
2014-05-07	5.67	5.73	5.61	5.69	20150290
2014-05-08	5.69	5.78	5.65	5.69	16473000
2014-05-09	5.68	5.72	5.62	5.72	20324470
2014-05-12	5.76	5.83	5.74	5.83	16896200
2014-05-13	5.83	5.84	5.72	5.72	15277900
2014-05-14	5.70	5.72	5.62	5.63	14430400
2014-05-15	5.65	5.65	5.54	5.59	19366560
2014-05-16	5.64	5.90	5.62	5.85	36664190
2014-05-19	5.82	5.92	5.81	5.90	22821920
2014-05-20	5.88	5.92	5.84	5.88	12426420
2014-05-21	5.91	5.97	5.89	5.95	18726160
2014-05-22	5.94	6.00	5.91	5.92	15640820
2014-05-23	5.96	6.10	5.93	6.06	22865500
2014-05-27	6.05	6.18	6.05	6.18	24006260
2014-05-28	6.20	6.21	6.15	6.18	14110850
2014-05-29	6.18	6.19	6.13	6.18	17766120
2014-05-30	6.18	6.22	6.13	6.20	11927090
2014-06-02	6.23	6.27	6.18	6.23	15305290
2014-06-03	6.25	6.47	6.23	6.47	44336530
2014-06-04	6.44	6.51	6.43	6.46	22749250
2014-06-05	6.48	6.54	6.40	6.50	16961180
2014-06-06	6.52	6.54	6.49	6.50	13290630
2014-06-09	6.50	6.58	6.50	6.50	13595010
2014-06-10	6.48	6.53	6.46	6.52	12994600
2014-06-11	6.50	6.55	6.48	6.54	11785240
2014-06-12	6.53	6.59	6.51	6.55	14124720
2014-06-13	6.57	6.63	6.51	6.57	14974990
2014-06-16	6.52	6.67	6.52	6.65	15814200
2014-06-17	6.63	6.69	6.61	6.66	12712220
2014-06-18	6.68	6.68	6.59	6.65	10883750
2014-06-19	6.66	6.69	6.56	6.61	17158310
2014-06-20	6.64	6.71	6.61	6.63	23909600
2014-06-23	6.69	6.79	6.68	6.76	15834910
2014-06-24	6.72	6.75	6.63	6.65	13784590
2014-06-25	6.65	6.68	6.59	6.66	13252060
2014-06-26	6.69	6.69	6.59	6.65	8520700
2014-06-27	6.65	6.73	6.64	6.70	15091170
2014-06-30	6.72	6.80	6.68	6.76	14612120
2014-07-01	6.80	6.91	6.79	6.86	17770130
2014-07-02	6.82	6.90	6.82	6.87	10249740
2014-07-03	6.91	6.95	6.89	6.90	13671390
2014-07-07	6.89	6.93	6.82	6.86	13514140
2014-07-08	6.85	7.07	6.76	6.97	37651400
2014-07-09	6.96	7.18	6.97	7.15	34780010
2014-07-10	7.03	7.15	6.99	7.11	17757870
2014-07-11	7.12	7.16	7.07	7.15	11678370
2014-07-14	7.20	7.20	7.12	7.16	14451340
2014-07-15	7.17	7.20	7.07	7.11	18221690
2014-07-16	7.14	7.23	7.08	7.12	28270410
2014-07-17	7.09	7.14	7.04	7.07	15333610
2014-07-18	7.09	7.18	7.06	7.17	14771640
2014-07-21	7.17	7.24	7.12	7.20	11056970
2014-07-22	7.21	7.23	7.13	7.16	16033190
2014-07-23	7.17	7.17	7.02	7.07	20503160
2014-07-24	7.09	7.10	6.97	6.99	19131500
2014-07-25	6.93	6.96	6.80	6.95	44950220
2014-07-28	6.97	6.98	6.80	6.91	15263120
2014-07-29	6.94	7.01	6.87	6.88	14026400
2014-07-30	6.93	6.99	6.75	6.79	35354470
2014-07-31	6.79	7.29	6.67	7.00	69825360
2014-08-01	6.96	7.03	6.90	7.00	27766110
2014-08-04	6.99	7.06	6.92	6.98	16448810
2014-08-05	6.94	7.02	6.89	6.93	13561970
2014-08-06	6.92	7.06	6.90	6.97	18500320
2014-08-07	7.00	7.02	6.75	6.77	25273760
2014-08-08	6.79	6.84	6.75	6.83	12609340
2014-08-11	6.86	7.01	6.86	6.92	15608770
2014-08-12	6.90	6.92	6.80	6.85	13329380
2014-08-13	6.87	6.93	6.85	6.88	10702240
2014-08-14	6.88	6.93	6.84	6.86	10585410
2014-08-15	6.91	7.02	6.85	6.97	25708420
2014-08-18	7.00	7.07	6.93	7.07	13803530
2014-08-19	7.08	7.15	7.07	7.11	13595350
2014-08-20	7.09	7.18	7.08	7.16	9542400
2014-08-21	7.15	7.21	7.13	7.20	9455410
2014-08-22	7.20	7.23	7.14	7.15	7116660
2014-08-25	7.19	7.21	7.13	7.18	5804070
2014-08-26	7.18	7.22	7.09	7.10	15466660
2014-08-27	7.12	7.15	7.09	7.13	9107340
2014-08-28	7.12	7.19	7.04	7.19	9317570
2014-08-29	7.22	7.24	7.12	7.19	10885800
2014-09-02	7.21	7.24	7.14	7.16	13044180
2014-09-03	7.17	7.22	7.11	7.19	12133730
2014-09-04	7.19	7.26	7.14	7.15	12100680
2014-09-05	7.13	7.20	7.12	7.20	4958920
2014-09-08	7.17	7.29	7.15	7.20	10184910
2014-09-09	7.17	7.24	7.16	7.18	20250190
2014-09-10	7.17	7.30	7.14	7.20	16976280
2014-09-11	7.17	7.28	7.16	7.26	17718750
2014-09-12	7.26	7.26	7.16	7.17	9878760
2014-09-15	7.22	7.24	7.15	7.21	15701010
2014-09-16	7.20	7.42	7.14	7.41	23783990
2014-09-17	7.37	7.57	7.37	7.54	28985930
2014-09-18	7.56	7.69	7.52	7.68	19948070
2014-09-19	7.70	7.74	7.59	7.60	17473220
2014-09-22	7.57	7.57	7.47	7.50	15865080
2014-09-23	7.51	7.55	7.43	7.44	12313180
2014-09-24	7.47	7.59	7.47	7.56	16173540
2014-09-25	7.55	7.55	7.40	7.47	18825820
2014-09-26	7.50	7.55	7.46	7.52	13759970
2014-09-29	7.46	7.57	7.44	7.52	11287630
2014-09-30	7.53	7.55	7.43	7.47	10003350
2014-10-01	7.47	7.49	7.26	7.27	18762130
2014-10-02	7.24	7.27	7.08	7.23	24727130
2014-10-03	7.26	7.34	7.23	7.27	14256620
2014-10-06	7.35	7.57	7.35	7.48	34573070
2014-10-07	7.43	7.48	7.32	7.32	17895870
2014-10-08	7.33	7.45	7.24	7.44	15914890
2014-10-09	7.40	7.44	7.22	7.26	19135350
2014-10-10	7.18	7.18	6.58	6.59	80725920
2014-10-13	6.77	6.86	6.59	6.60	36704160
2014-10-14	6.64	6.81	6.64	6.77	22936810
2014-10-15	6.66	7.01	6.65	6.99	38634370
2014-10-16	6.87	7.01	6.84	6.97	22409780
2014-10-17	7.05	7.12	6.90	6.92	18174920
2014-10-20	6.93	7.13	6.86	7.13	18387810
2014-10-21	7.16	7.37	7.03	7.32	33134680
2014-10-22	7.33	7.37	7.17	7.19	28463970
2014-10-23	7.24	7.64	7.24	7.56	39695390
2014-10-24	7.64	7.67	7.53	7.56	18971810
2014-10-27	7.55	7.60	7.47	7.51	15500940
2014-10-28	7.56	7.58	7.51	7.57	16242750
2014-10-29	7.56	7.60	7.53	7.58	18058140
2014-10-30	7.57	7.63	7.49	7.61	18114090
2014-10-31	7.72	7.84	7.71	7.79	21675980
2014-11-03	7.77	7.97	7.77	7.91	14543340
2014-11-04	7.91	8.05	7.87	7.93	18493720
2014-11-05	7.97	8.02	7.87	7.97	13744740
2014-11-06	7.98	8.02	7.92	7.96	9977370
2014-11-07	7.97	7.97	7.78	7.89	9999040
2014-11-10	7.90	8.00	7.90	7.99	16385940
2014-11-11	8.01	8.13	7.98	8.00	8356100
2014-11-12	7.94	7.98	7.86	7.90	15682450
2014-11-13	7.92	8.00	7.90	7.94	4134540
2014-11-14	7.88	8.00	7.84	7.98	16245420
2014-11-17	7.94	7.95	7.71	7.78	22114690
2014-11-18	7.80	7.97	7.80	7.93	13500320
2014-11-19	7.95	7.97	7.80	7.85	11125610
2014-11-20	7.80	7.89	7.79	7.86	14118560
2014-11-21	7.96	7.97	7.84	7.87	14722450
2014-11-24	7.88	8.13	7.88	8.00	20526740
2014-11-25	8.03	8.13	8.02	8.10	15853280
2014-11-26	8.10	8.23	8.10	8.22	11150280
2014-11-28	8.25	8.34	8.19	8.26	8843290
2014-12-01	8.20	8.29	8.13	8.17	12801240
2014-12-02	8.16	8.25	8.11	8.23	10850830
2014-12-03	8.28	8.46	8.28	8.42	15937380
2014-12-04	8.41	8.57	8.36	8.42	17490780
2014-12-05	8.42	8.47	8.38	8.43	9337310
2014-12-08	8.42	8.43	8.17	8.24	17417640
2014-12-09	8.15	8.24	8.04	8.23	20339720
2014-12-10	8.19	8.21	7.96	7.97	25632940
2014-12-11	8.00	8.10	7.95	7.98	14766180
2014-12-12	7.96	8.00	7.83	7.84	17537910
2014-12-15	7.91	8.02	7.74	7.83	27921240
2014-12-16	7.78	7.94	7.68	7.68	22233050
2014-12-17	7.70	7.84	7.63	7.83	22836920
2014-12-18	8.06	8.10	7.93	8.08	18025510
2014-12-19	8.09	8.15	7.98	8.05	62789960
2014-12-22	8.08	8.18	8.08	8.16	16429380
2014-12-23	8.23	8.27	8.13	8.16	21982060
2014-12-24	8.17	8.19	8.10	8.11	6661970
2014-12-26	8.13	8.17	8.09	8.10	5184570
2014-12-29	8.08	8.14	8.05	8.07	6771890
2014-12-30	8.02	8.08	7.96	7.99	11782120
2014-12-31	8.04	8.07	7.93	7.93	9974530
2015-01-02	7.99	8.02	7.88	7.95	8363310
2015-01-05	7.93	7.94	7.82	7.85	14408290
2015-01-06	7.86	7.87	7.64	7.72	23504900
2015-01-07	7.73	7.84	7.71	7.76	15084870
2015-01-08	7.83	7.97	7.80	7.96	18785630
2015-01-09	7.94	8.03	7.92	7.97	14617920
2015-01-12	7.95	7.95	7.71	7.73	21543370
2015-01-13	7.81	7.89	7.57	7.66	16531680
2015-01-14	7.55	7.67	7.55	7.61	13507200
2015-01-15	7.67	7.78	7.64	7.67	21477060
2015-01-16	7.65	7.79	7.63	7.76	23135010
2015-01-20	7.79	7.88	7.71	7.85	15310560
2015-01-21	7.86	8.07	7.79	8.00	19339160
2015-01-22	8.03	8.09	7.86	8.09	16032270
2015-01-23	7.96	8.06	7.87	8.04	21024530
2015-01-26	8.06	8.13	7.97	8.12	16411900
2015-01-27	8.01	8.09	7.97	8.02	14573170
2015-01-28	8.10	8.19	7.96	7.97	23805630
2015-01-29	8.00	8.22	7.76	7.99	32647800
2015-01-30	7.90	7.94	7.64	7.64	34629400
2015-02-02	7.68	7.70	7.50	7.67	22221040
2015-02-03	7.69	7.77	7.64	7.76	21841070
2015-02-04	7.75	7.83	7.70	7.74	21131060
2015-02-05	7.78	7.82	7.73	7.80	17298110
2015-02-06	7.81	7.95	7.78	7.81	13138600
2015-02-09	7.77	7.80	7.70	7.77	16166790
2015-02-10	7.84	8.09	7.80	8.06	24134500
2015-02-11	8.06	8.08	8.02	8.06	19681950
2015-02-12	8.08	8.11	8.03	8.11	15683570
2015-02-13	8.14	8.22	8.11	8.22	18350240
2015-02-17	8.22	8.24	8.11	8.19	12331360
2015-02-18	8.20	8.24	8.14	8.19	8793970
2015-02-19	8.17	8.32	8.16	8.31	10925800
2015-02-20	8.29	8.43	8.26	8.38	25414130
2015-02-23	8.35	8.38	8.26	8.32	10077070
2015-02-24	8.33	8.43	8.28	8.42	18508240
2015-02-25	8.42	8.45	8.33	8.35	12667270
2015-02-26	8.35	8.43	8.30	8.34	9811460
2015-02-27	8.32	8.33	8.22	8.25	13267930
2015-03-02	8.31	8.45	8.30	8.45	11105410
2015-03-03	8.36	8.42	8.16	8.18	26558930
2015-03-04	8.12	8.16	8.06	8.09	12486700
2015-03-05	8.12	8.18	8.02	8.08	12922010
2015-03-06	8.03	8.08	7.97	8.02	13908530
2015-03-09	8.00	8.09	7.98	8.08	13183690
2015-03-10	8.01	8.06	7.80	7.80	20888610
2015-03-11	7.82	7.91	7.81	7.83	13958090
2015-03-12	7.78	7.81	7.71	7.77	21091620
2015-03-13	7.76	7.89	7.71	7.87	18285750
2015-03-16	7.92	8.00	7.90	7.99	9997500
2015-03-17	7.95	7.96	7.85	7.90	9502510
2015-03-18	7.84	7.87	7.49	7.75	47567300
2015-03-19	7.75	7.90	7.67	7.90	24025870
2015-03-20	7.94	7.96	7.83	7.92	26078610
2015-03-23	7.90	7.93	7.83	7.84	13312270
2015-03-24	7.85	7.95	7.83	7.88	16893950
2015-03-25	7.85	7.86	7.27	7.28	43596100
2015-03-26	7.20	7.21	6.99	7.12	51612110
2015-03-27	7.14	7.25	7.09	7.20	34168960
2015-03-30	7.27	7.28	7.16	7.22	20832980
2015-03-31	7.17	7.20	6.91	7.02	42953310
2015-04-01	7.06	7.09	6.99	7.03	26241880
2015-04-02	7.03	7.12	6.99	7.08	21636380
2015-04-06	6.99	7.25	6.96	7.24	27765650
2015-04-07	7.24	7.31	7.12	7.12	35555960
2015-04-08	7.13	7.31	7.12	7.28	21738620
2015-04-09	7.25	7.33	7.23	7.32	13825870
2015-04-10	7.33	7.33	7.26	7.31	11998070
2015-04-13	7.31	7.40	7.25	7.27	12498450
2015-04-14	7.27	7.27	7.17	7.20	20283300
2015-04-15	7.21	7.31	7.19	7.24	24804780
2015-04-16	7.18	7.22	7.12	7.18	24524330
2015-04-17	7.12	7.18	7.04	7.07	19207900
2015-04-20	7.11	7.24	7.10	7.20	28953980
2015-04-21	8.07	8.17	7.65	7.78	101817340
2015-04-22	7.84	7.87	7.67	7.84	28431990
2015-04-23	7.75	7.82	7.68	7.71	24087720
2015-04-24	7.68	7.71	7.57	7.67	29538120
2015-04-27	7.71	7.78	7.62	7.63	24830070
2015-04-28	7.62	7.69	7.53	7.64	17274090
2015-04-29	7.58	7.70	7.58	7.64	17965350
2015-04-30	7.60	7.66	7.50	7.56	16383470
2015-05-01	7.61	7.74	7.60	7.72	14839540
2015-05-04	7.72	7.74	7.68	7.69	11098210
2015-05-05	7.66	7.66	7.52	7.56	17460450
2015-05-06	7.58	7.65	7.45	7.52	15272070
2015-05-07	7.50	7.58	7.48	7.55	17245350
2015-05-08	7.60	7.72	7.58	7.70	14477880
2015-05-11	7.72	7.88	7.67	7.81	19482650
2015-05-12	7.78	7.78	7.58	7.68	14315390
2015-05-13	7.69	7.80	7.69	7.72	13870510
2015-05-14	7.77	7.86	7.73	7.82	16792570
2015-05-15	7.87	7.95	7.85	7.87	13376720
2015-05-18	7.94	7.97	7.88	7.95	13031640
2015-05-19	8.00	8.24	8.00	8.08	24399320
2015-05-20	8.08	8.12	8.01	8.04	14256570
2015-05-21	8.03	8.14	8.00	8.12	11782690
2015-05-22	8.10	8.20	8.10	8.11	15855640
2015-05-26	8.07	8.16	7.99	8.04	14729850
2015-05-27	8.06	8.29	8.03	8.27	26299630
2015-05-28	8.26	8.34	8.21	8.24	12596240
2015-05-29	8.24	8.32	8.19	8.23	19686830
2015-06-01	8.28	8.38	8.23	8.34	29736950
2015-06-02	8.30	8.40	8.23	8.33	21320050
2015-06-03	8.35	8.39	8.29	8.35	21742260
2015-06-04	8.29	8.35	8.23	8.30	14520980
2015-06-05	8.31	8.37	8.22	8.34	10863290
2015-06-08	8.40	8.40	8.20	8.23	14188870
2015-06-09	8.20	8.26	8.07	8.20	19460470
2015-06-10	8.26	8.28	8.20	8.26	11723740
2015-06-11	8.30	8.34	8.22	8.25	10326240
2015-06-12	8.20	8.23	8.12	8.15	10450170
2015-06-15	8.09	8.13	7.95	8.13	24480900
2015-06-16	8.12	8.26	8.10	8.26	14190030
2015-06-17	8.21	8.30	8.19	8.22	18823640
2015-06-18	8.26	8.42	8.25	8.39	15118010
2015-06-19	8.40	8.44	8.32	8.32	18091430
2015-06-22	8.38	8.42	8.28	8.37	11204810
2015-06-23	8.36	8.42	8.33	8.38	12040180
2015-06-24	8.36	8.39	8.30	8.32	10909880
2015-06-25	8.36	8.43	8.32	8.37	14583270
2015-06-26	8.32	8.43	8.24	8.29	31095530
2015-06-29	8.18	8.21	8.00	8.02	16886210
2015-06-30	8.12	8.21	8.08	8.14	17076240
2015-07-01	8.29	8.41	8.18	8.23	18436780
2015-07-02	8.25	8.33	8.19	8.32	15208190
2015-07-06	8.22	8.35	8.09	8.11	30651890
2015-07-07	8.09	8.10	7.77	8.02	28643020
2015-07-08	7.96	8.00	7.77	7.80	23079560
2015-07-09	7.99	8.04	7.76	7.76	18501260
2015-07-10	7.82	7.89	7.77	7.85	18257780
2015-07-13	7.90	7.98	7.80	7.93	22199850
2015-07-14	7.95	8.07	7.81	7.99	38669640
2015-07-15	7.99	8.03	7.88	7.95	20047030
2015-07-16	7.93	7.96	7.55	7.74	38769230
2015-07-17	7.75	7.75	7.69	7.73	16613620
2015-07-20	7.79	7.82	7.70	7.71	9702470
2015-07-21	7.70	7.82	7.68	7.74	12674020
2015-07-22	7.66	7.69	7.51	7.65	14197730
2015-07-23	7.67	7.81	7.64	7.70	12403150
2015-07-24	7.69	7.71	7.49	7.55	17052740
2015-07-27	7.48	7.59	7.38	7.55	15533090
2015-07-28	7.57	7.83	7.48	7.78	23231790
2015-07-29	7.81	7.81	7.60	7.77	29777670
2015-07-30	7.84	8.09	7.83	7.86	33938510
2015-07-31	7.90	7.98	7.65	7.69	25138070
2015-08-03	7.67	7.69	7.53	7.57	26468250
2015-08-04	7.44	7.59	7.29	7.31	35073920
2015-08-05	7.34	7.46	7.33	7.41	22141340
2015-08-06	7.44	7.44	7.23	7.25	19518200
2015-08-07	7.22	7.24	7.14	7.24	17658870
2015-08-10	7.33	7.52	7.29	7.49	20716970
2015-08-11	7.43	7.44	7.29	7.30	20357520
2015-08-12	7.20	7.31	7.08	7.26	24953310
2015-08-13	7.28	7.34	7.19	7.20	19089760
2015-08-14	7.19	7.36	7.08	7.27	38627960
2015-08-17	7.26	7.45	7.22	7.44	19815720
2015-08-18	7.46	7.47	7.20	7.23	19712890
2015-08-19	7.23	7.34	7.15	7.24	19080160
2015-08-20	7.17	7.19	7.08	7.10	25867210
2015-08-21	7.03	7.19	6.97	6.98	29157460
2015-08-24	6.63	7.07	6.29	6.73	32113770
2015-08-25	7.03	7.09	6.74	6.74	35038280
2015-08-26	6.98	7.09	6.78	7.08	27563750
2015-08-27	7.16	7.36	7.12	7.31	30663980
2015-08-28	7.27	7.40	7.23	7.29	16046140
2015-08-31	7.26	7.34	7.19	7.28	11820710
2015-09-01	7.08	7.20	6.92	6.96	19881360
2015-09-02	7.10	7.11	6.96	7.11	12089120
2015-09-03	7.20	7.28	7.13	7.18	15823960
2015-09-04	7.03	7.10	6.96	6.98	18806190
2015-09-08	7.12	7.29	7.12	7.26	18307990
2015-09-09	7.30	7.37	7.04	7.06	19141740
2015-09-10	7.06	7.29	7.04	7.19	17902980
2015-09-11	7.09	7.19	7.03	7.18	15237420
2015-09-14	7.22	7.27	7.19	7.25	18144520
2015-09-15	7.29	7.43	7.22	7.40	14641770
2015-09-16	7.40	7.49	7.36	7.48	11371270
2015-09-17	7.41	7.41	7.24	7.26	17402840
2015-09-18	7.16	7.25	7.09	7.12	19754580
2015-09-21	7.15	7.15	6.74	6.81	36020600
2015-09-22	6.68	6.70	6.52	6.56	40470950
2015-09-23	6.55	6.58	6.36	6.37	33153460
2015-09-24	6.31	6.39	6.12	6.34	43569740
2015-09-25	6.47	6.52	6.26	6.31	33469000
2015-09-28	6.27	6.32	6.18	6.18	24130810
2015-09-29	6.21	6.35	6.17	6.29	31341070
2015-09-30	6.36	6.55	6.36	6.53	25782940
2015-10-01	6.53	6.66	6.32	6.44	31788860
2015-10-02	6.33	6.57	6.32	6.57	23124160
2015-10-05	6.43	6.60	6.42	6.54	25913920
2015-10-06	6.50	6.55	6.43	6.53	21690530
2015-10-07	6.60	6.71	6.51	6.66	25197830
2015-10-08	6.59	6.74	6.54	6.73	13979080
2015-10-09	6.69	6.75	6.63	6.65	11808530
2015-10-12	6.65	6.71	6.61	6.65	7887690
2015-10-13	6.58	6.64	6.46	6.46	16985260
2015-10-14	6.46	6.83	6.41	6.73	36146120
2015-10-15	6.78	6.84	6.60	6.75	24293960
2015-10-16	6.75	6.84	6.66	6.83	21958610
2015-10-19	6.78	6.90	6.71	6.76	15108790
2015-10-20	6.66	7.20	6.65	7.00	54847830
2015-10-21	7.32	7.74	7.05	7.08	187071380
2015-10-22	7.16	7.44	7.10	7.26	71813960
2015-10-23	7.41	7.50	7.28	7.46	55228830
2015-10-26	7.41	7.51	7.34	7.51	35194080
2015-10-27	7.48	7.55	7.46	7.51	31665150
2015-10-28	7.57	7.62	7.42	7.57	37430400
2015-10-29	7.50	7.60	7.47	7.58	23868140
2015-10-30	7.58	7.68	7.52	7.66	22504230
2015-11-02	7.68	7.71	7.59	7.66	26884440
2015-11-03	7.66	7.67	7.55	7.63	28305690
2015-11-04	7.68	7.70	7.58	7.70	26430390
2015-11-05	7.72	7.80	7.58	7.71	31772480
2015-11-06	7.71	7.75	7.58	7.69	23622740
2015-11-09	7.66	7.72	7.60	7.70	24723010
2015-11-10	7.67	7.74	7.60	7.64	21710130
2015-11-11	7.66	7.76	7.59	7.68	14388900
2015-11-12	7.61	7.65	7.50	7.54	19582320
2015-11-13	7.58	7.65	7.55	7.56	29493650
2015-11-16	7.53	7.75	7.50	7.74	20528220
2015-11-17	7.74	7.87	7.70	7.78	19743660
2015-11-18	7.75	7.85	7.72	7.84	15222030
2015-11-19	7.84	7.87	7.75	7.79	21260230
2015-11-20	7.85	7.90	7.79	7.84	16088730
2015-11-23	7.83	7.85	7.68	7.70	17594720
2015-11-24	7.69	7.77	7.65	7.73	14522870
2015-11-25	7.73	7.77	7.68	7.73	10923310
2015-11-27	7.75	7.80	7.71	7.76	4620520
2015-11-30	7.81	7.85	7.73	7.82	15733310
2015-12-01	7.83	7.96	7.82	7.96	20828900
2015-12-02	7.92	7.99	7.86	7.87	20614660
2015-12-03	7.94	7.97	7.62	7.64	23137000
2015-12-04	7.67	7.81	7.64	7.77	22787760
2015-12-07	7.76	7.85	7.69	7.79	17712240
2015-12-08	7.90	8.07	7.74	8.04	45032720
2015-12-09	8.02	8.04	7.78	7.83	23929910
2015-12-10	7.87	8.07	7.81	8.00	23251360
2015-12-11	7.90	7.97	7.85	7.89	21772220
2015-12-14	7.91	7.94	7.67	7.76	19526850
2015-12-15	7.89	8.07	7.85	7.99	23574340
2015-12-16	8.05	8.08	7.83	8.03	18287550
2015-12-17	8.05	8.08	7.87	7.87	15367170
2015-12-18	7.80	7.83	7.69	7.70	34095520
2015-12-21	7.80	7.88	7.72	7.88	16266330
2015-12-22	7.95	8.03	7.82	8.02	14862610
2015-12-23	8.06	8.09	8.01	8.04	10405970
2015-12-24	8.02	8.08	8.02	8.04	4284150
2015-12-28	8.02	8.02	7.89	8.00	10853870
2015-12-29	8.05	8.13	7.98	8.08	13385660
2015-12-30	8.08	8.12	7.98	8.02	8644010
2015-12-31	8.01	8.05	7.93	7.94	10779670
2016-01-04	7.78	7.82	7.68	7.77	26390610
2016-01-05	7.82	7.86	7.71	7.82	19118400
2016-01-06	7.65	7.71	7.25	7.36	46046550
2016-01-07	7.21	7.35	7.15	7.17	34498710
2016-01-08	7.24	7.26	6.94	7.05	47360460
2016-01-11	7.11	7.14	6.97	7.10	29843500
2016-01-12	7.25	7.29	7.03	7.14	25094840
2016-01-13	7.16	7.23	6.88	6.91	31269340
2016-01-14	6.98	7.28	6.89	7.20	46090400
2016-01-15	6.93	6.93	6.61	6.80	61036700
2016-01-19	6.91	6.97	6.70	6.75	29118920
2016-01-20	6.74	7.04	6.70	6.96	44482050
2016-01-21	7.00	7.00	6.76	6.81	39358130
2016-01-22	6.96	7.05	6.82	6.87	22859780
2016-01-25	6.92	6.92	6.78	6.80	25885660
2016-01-26	6.81	6.89	6.75	6.87	17944750
2016-01-27	6.88	6.92	6.72	6.75	23587410
2016-01-28	6.85	7.10	6.81	6.95	42351610
2016-01-29	7.00	7.25	7.00	7.18	39171490
2016-02-01	7.12	7.33	7.11	7.26	27220760
2016-02-02	7.16	7.22	7.01	7.06	34601650
2016-02-03	7.13	7.18	6.93	7.14	33200760
2016-02-04	7.14	7.21	7.06	7.15	22060580
2016-02-05	7.09	7.12	6.80	6.90	29781890
2016-02-08	6.80	6.84	6.50	6.61	25054720
2016-02-09	6.51	6.64	6.42	6.56	29533850
2016-02-10	6.60	6.67	6.51	6.55	33111480
2016-02-11	6.44	6.54	6.31	6.42	39753190
2016-02-12	6.49	6.66	6.43	6.61	20490650
2016-02-16	6.68	6.85	6.67	6.76	28055070
2016-02-17	6.81	6.93	6.78	6.93	32346720
2016-02-18	6.96	6.96	6.77	6.78	26092200
2016-02-19	6.95	7.14	6.94	6.98	41125290
2016-02-22	7.02	7.15	6.95	7.03	36590390
2016-02-23	6.97	7.04	6.90	6.92	19528250
2016-02-24	6.88	7.05	6.82	7.05	19879900
2016-02-25	7.05	7.25	7.01	7.24	29375110
2016-02-26	7.29	7.42	7.25	7.38	29902580
2016-02-29	7.34	7.46	7.31	7.33	25543210
2016-03-01	7.35	7.59	7.31	7.56	29375700
2016-03-02	7.53	7.59	7.38	7.56	24211430
2016-03-03	7.46	7.50	7.39	7.49	14020210
2016-03-04	7.52	7.53	7.38	7.43	16242210
2016-03-07	7.38	7.51	7.36	7.50	29879500
2016-03-08	7.47	7.51	7.33	7.50	32819220
2016-03-09	7.36	7.44	7.31	7.38	16431480
2016-03-10	7.41	7.60	7.38	7.38	29706710
2016-03-11	7.57	7.65	7.52	7.62	21392060
2016-03-14	7.57	7.70	7.56	7.69	15623490
2016-03-15	7.71	7.75	7.65	7.72	23475450
2016-03-16	7.71	7.79	7.65	7.78	23515840
2016-03-17	7.86	7.95	7.75	7.93	26617520
2016-03-18	7.96	8.00	7.88	7.94	26734440
2016-03-21	7.92	7.98	7.90	7.98	15536990
2016-03-22	8.01	8.04	7.91	8.02	14954880
2016-03-23	7.99	8.00	7.93	7.94	20110900
2016-03-24	7.87	7.89	7.75	7.89	21566260
2016-03-28	7.95	7.96	7.89	7.91	15731120
2016-03-29	7.91	8.21	7.88	8.19	32988400
2016-03-30	8.26	8.35	8.19	8.22	26588120
2016-03-31	8.18	8.31	8.09	8.22	38576770
2016-04-01	8.23	8.31	8.17	8.29	29085550
2016-04-04	8.30	8.30	8.18	8.28	20483310
2016-04-05	8.18	8.27	8.16	8.17	18808420
2016-04-06	8.15	8.27	8.13	8.26	21871510
2016-04-07	8.21	8.25	8.05	8.12	25001890
2016-04-08	8.20	8.25	8.07	8.11	17133120
2016-04-11	8.23	8.23	8.13	8.14	16302830
2016-04-12	8.17	8.20	8.03	8.14	23998820
2016-04-13	8.22	8.28	8.16	8.28	25626300
2016-04-14	8.17	8.23	8.07	8.16	27627600
2016-04-15	8.10	8.19	8.04	8.16	28808010
2016-04-18	8.17	8.24	8.11	8.21	27076300
2016-04-19	8.25	8.31	8.18	8.28	29296370
2016-04-20	8.24	8.30	8.08	8.27	40791040
2016-04-21	8.27	8.38	8.02	8.08	39961330
2016-04-22	8.08	8.18	8.01	8.07	22230520
2016-04-25	8.07	8.09	7.95	8.02	22318740
2016-04-26	8.06	8.14	7.98	8.03	27110710
2016-04-27	8.04	8.12	7.97	8.10	37842310
2016-04-28	7.99	8.04	7.80	7.82	32342350
2016-04-29	7.78	7.79	7.57	7.64	45481090
2016-05-02	7.64	7.72	7.58	7.66	37206430
2016-05-03	7.57	7.63	7.54	7.57	33255980
2016-05-04	7.54	7.62	7.46	7.49	34569800
2016-05-05	7.50	7.58	7.48	7.51	28724330
2016-05-06	7.48	7.53	7.42	7.49	23525930
2016-05-09	7.50	7.54	7.43	7.46	24403540
2016-05-10	7.49	7.60	7.46	7.60	27558590
2016-05-11	7.54	7.61	7.53	7.56	19133350
2016-05-12	7.58	7.60	7.41	7.49	23328600
2016-05-13	7.47	7.50	7.42	7.43	21518300
2016-05-16	7.22	7.39	7.20	7.35	41156590
2016-05-17	7.37	7.39	7.29	7.31	33566960
2016-05-18	7.33	7.48	7.30	7.40	23346230
2016-05-19	7.37	7.41	7.30	7.33	18216470
2016-05-20	7.53	7.70	7.50	7.67	34951420
2016-05-23	7.67	7.74	7.62	7.68	32349600
2016-05-24	7.76	7.96	7.75	7.93	35926670
2016-05-25	7.96	8.08	7.92	8.06	29513070
2016-05-26	8.04	8.12	8.03	8.10	19299310
2016-05-27	8.12	8.34	8.12	8.30	37361740
2016-05-31	8.26	8.30	8.20	8.28	25742880
2016-06-01	8.25	8.32	8.20	8.31	21975940
2016-06-02	8.30	8.43	8.28	8.36	28288650
2016-06-03	8.33	8.34	8.25	8.31	16469080
2016-06-06	8.32	8.34	8.22	8.23	15167250
2016-06-07	8.29	8.33	8.23	8.30	16949570
2016-06-08	8.29	8.35	8.27	8.34	12600320
2016-06-09	8.27	8.37	8.21	8.36	15744090
2016-06-10	8.23	8.26	8.18	8.24	16472290
2016-06-13	8.15	8.29	8.12	8.20	14189600
2016-06-14	8.17	8.23	8.12	8.20	14777110
2016-06-15	8.26	8.32	8.19	8.25	16324170
2016-06-16	8.18	8.28	8.14	8.27	13147080
2016-06-17	8.25	8.29	8.17	8.29	23624740
2016-06-20	8.40	8.48	8.36	8.43	26427280
2016-06-21	8.47	8.50	8.41	8.47	13301470
2016-06-22	8.45	8.59	8.44	8.57	24756650
2016-06-23	8.63	8.72	8.62	8.72	26068730
2016-06-24	8.30	8.58	8.23	8.23	57406550
2016-06-27	8.14	8.18	7.92	8.00	30077970
2016-06-28	8.10	8.17	8.05	8.17	23907140
2016-06-29	8.25	8.37	8.13	8.22	41045940
2016-06-30	8.28	8.41	8.22	8.41	28456270
2016-07-01	8.40	8.40	8.28	8.30	17316750
2016-07-05	8.27	8.27	8.10	8.19	18343900
2016-07-06	8.15	8.22	8.07	8.20	19814360
2016-07-07	8.22	8.32	8.15	8.20	18297450
2016-07-08	8.29	8.53	8.26	8.49	26671330
2016-07-11	8.55	8.67	8.50	8.63	19219130
2016-07-12	8.73	8.83	8.70	8.82	23593590
2016-07-13	8.85	8.94	8.82	8.86	20751930
2016-07-14	8.95	8.98	8.78	8.79	24627970
2016-07-15	8.82	8.88	8.76	8.86	18340540
2016-07-18	8.96	8.97	8.84	8.93	18090320
2016-07-19	8.88	9.00	8.82	8.95	16980550
2016-07-20	9.00	9.15	8.95	9.12	25363750
2016-07-21	9.11	9.13	8.90	8.93	21624610
2016-07-22	8.97	9.03	8.90	9.01	12802950
2016-07-25	9.01	9.07	8.96	9.06	12959370
2016-07-26	9.12	9.22	9.04	9.16	25704060
2016-07-27	9.22	9.23	9.10	9.20	26717470
2016-07-28	9.29	9.38	9.16	9.31	28245050
2016-07-29	9.31	9.31	8.97	8.98	32594820
2016-08-01	9.02	9.10	8.98	9.08	16605040
2016-08-02	9.06	9.11	8.90	8.97	22353260
2016-08-03	8.93	9.08	8.92	9.08	22028360
2016-08-04	9.08	9.20	9.04	9.19	21358840
2016-08-05	9.20	9.33	9.18	9.33	15076130
2016-08-08	9.32	9.33	9.25	9.27	15653630
2016-08-09	9.30	9.35	9.26	9.33	13334310
2016-08-10	9.31	9.32	8.81	8.91	70456860
2016-08-11	8.92	8.99	8.86	8.89	47197460
2016-08-12	8.91	9.02	8.85	8.92	20886920
2016-08-15	8.92	9.14	8.91	9.07	21240210
2016-08-16	9.04	9.09	8.98	8.99	20370240
2016-08-17	8.96	9.07	8.95	9.02	19615600
2016-08-18	9.05	9.11	9.00	9.09	16542950
2016-08-19	9.23	9.36	9.15	9.32	27568020
2016-08-22	9.28	9.37	9.24	9.32	15401370
2016-08-23	9.44	9.49	9.35	9.39	25308780
2016-08-24	9.39	9.42	9.23	9.27	16116490
2016-08-25	9.28	9.40	9.26	9.34	16904980
2016-08-26	9.34	9.42	9.28	9.38	16894780
2016-08-29	9.39	9.58	9.30	9.43	17030600
2016-08-30	9.46	9.48	9.27	9.30	22244680
2016-08-31	9.30	9.35	9.23	9.33	17346660
2016-09-01	9.36	9.48	9.28	9.46	18999870
2016-09-02	9.52	9.54	9.37	9.44	16200470
2016-09-06	9.39	9.49	9.31	9.37	19756360
2016-09-07	9.35	9.45	9.34	9.40	24651130
2016-09-08	9.35	9.42	9.32	9.36	11965750
2016-09-09	9.26	9.29	9.11	9.12	26964820
2016-09-12	8.99	9.36	8.98	9.33	18557380
2016-09-13	9.25	9.32	9.10	9.15	23689390
2016-09-14	9.18	9.21	9.09	9.16	25964370
2016-09-15	9.16	9.37	9.16	9.34	26426380
2016-09-16	9.32	9.38	9.19	9.30	20910360
2016-09-19	9.38	9.39	9.19	9.22	16125940
2016-09-20	9.27	9.31	9.17	9.20	18698440
2016-09-21	9.25	9.33	9.18	9.33	18465370
2016-09-22	9.36	9.39	9.21	9.27	26504770
2016-09-23	9.24	9.30	9.17	9.18	17250360
2016-09-26	9.15	9.17	9.10	9.14	17027020
2016-09-27	9.06	9.26	9.06	9.25	16802420
2016-09-28	9.27	9.32	9.22	9.29	12274770
2016-09-29	9.29	9.41	9.25	9.32	31040400
2016-09-30	9.37	9.54	9.34	9.47	31943090
2016-10-03	9.42	9.53	9.41	9.46	20125390
2016-10-04	9.46	9.54	9.43	9.48	26870170
2016-10-05	9.47	9.65	9.44	9.62	31942770
2016-10-06	9.89	10.05	9.78	10.02	102745880
2016-10-07	9.99	10.09	9.88	10.04	57971490
2016-10-10	10.10	10.24	10.06	10.22	34852090
2016-10-11	10.16	10.16	9.86	9.96	49125810
2016-10-12	9.82	9.91	9.68	9.87	39608730
2016-10-13	9.81	9.81	9.69	9.77	34513530
2016-10-14	9.83	9.92	9.81	9.82	26808940
2016-10-17	9.79	9.91	9.75	9.81	22069480
2016-10-18	9.91	9.97	9.86	9.95	28859860
2016-10-19	9.97	10.02	9.92	9.97	42824020
2016-10-20	10.00	10.10	9.59	9.69	79212640
2016-10-21	9.68	9.91	9.67	9.76	43298500
2016-10-24	9.85	9.93	9.80	9.90	20647170
2016-10-25	9.91	9.92	9.79	9.81	22176890
2016-10-26	9.77	9.87	9.74	9.79	23555680
2016-10-27	9.86	9.89	9.65	9.67	23277860
2016-10-28	9.72	9.78	9.60	9.62	16036910
2016-10-31	9.69	9.74	9.64	9.69	20069400
2016-11-01	9.72	9.74	9.51	9.61	25338610
2016-11-02	9.59	9.66	9.48	9.59	28461390
2016-11-03	9.59	9.59	9.49	9.52	23437580
2016-11-04	9.44	9.62	9.37	9.50	22269240
2016-11-07	9.65	9.86	9.65	9.85	36570840
2016-11-08	9.85	9.97	9.79	9.91	15032650
2016-11-09	9.68	9.82	9.63	9.80	19642850
2016-11-10	9.81	9.94	9.49	9.60	27072660
2016-11-11	9.58	9.76	9.51	9.75	16932940
2016-11-14	9.78	9.89	9.75	9.85	17691500
2016-11-15	9.99	10.15	9.92	10.11	19964850
2016-11-16	10.08	10.13	10.01	10.12	12922670
2016-11-17	10.16	10.39	10.07	10.38	18394250
2016-11-18	10.34	10.73	10.31	10.47	37095040
2016-11-21	10.49	10.63	10.47	10.62	21359130
2016-11-22	10.69	10.74	10.61	10.67	19796380
2016-11-23	10.67	10.71	10.57	10.70	14552570
2016-11-25	10.70	10.77	10.63	10.75	7896290
2016-11-28	10.74	10.80	10.67	10.68	20462800
2016-11-29	10.73	10.82	10.66	10.76	22709400
2016-11-30	10.76	10.80	10.60	10.60	18767140
2016-12-01	10.57	10.57	9.78	9.86	67603090
2016-12-02	9.92	10.15	9.84	10.05	28442280
2016-12-05	10.14	10.28	10.06	10.24	29873320
2016-12-06	10.40	10.40	10.19	10.31	24203980
2016-12-07	10.30	10.66	10.27	10.66	27799640
2016-12-08	10.61	10.76	10.58	10.72	12617750
2016-12-09	10.66	10.72	10.32	10.41	22275650
2016-12-12	10.34	10.44	10.30	10.36	12620080
2016-12-13	10.42	10.49	10.37	10.41	13705760
2016-12-14	10.40	10.55	10.37	10.44	14092260
2016-12-15	10.46	10.67	10.40	10.61	14374840
2016-12-16	10.61	10.69	10.43	10.45	26210730
2016-12-19	10.67	10.86	10.65	10.70	22227400
2016-12-20	10.82	10.82	10.65	10.69	13104840
2016-12-21	10.67	10.75	10.64	10.65	11677960
2016-12-22	10.69	10.82	10.69	10.77	13864750
2016-12-23	10.74	10.81	10.71	10.81	10002690
2016-12-27	10.85	10.96	10.83	10.90	7937280
2016-12-28	10.99	11.04	10.75	10.76	10963060
2016-12-29	10.75	10.75	10.64	10.72	12155820
2016-12-30	10.79	11.00	10.53	10.57	8981610
2017-01-03	10.67	10.86	10.58	10.73	19375130
2017-01-04	10.76	10.81	10.69	10.73	12973980
2017-01-05	10.75	10.88	10.71	10.71	16342520
2017-01-06	10.69	10.79	10.61	10.76	12036100
2017-01-09	10.78	10.99	10.78	10.89	14400820
2017-01-10	10.90	10.90	10.78	10.85	13180510
2017-01-11	10.87	10.90	10.78	10.90	12723680
2017-01-12	10.87	10.87	10.68	10.82	9964430
2017-01-13	10.87	11.11	10.86	11.05	14988830
2017-01-17	11.03	11.06	10.85	10.91	15031220
2017-01-18	11.00	11.13	10.93	11.12	17155840
2017-01-19	11.14	11.24	11.05	11.08	18703610
2017-01-20	11.19	11.28	11.13	11.24	17274590
2017-01-23	11.30	11.41	11.22	11.28	25201760
2017-01-24	11.31	11.49	11.31	11.46	17293330
2017-01-25	11.65	11.72	11.45	11.69	35485010
2017-01-26	11.50	11.62	11.29	11.43	37891700
2017-01-27	11.56	11.91	11.54	11.82	36180450
2017-01-30	11.68	11.70	11.47	11.60	26172580
2017-01-31	11.60	11.64	11.45	11.49	23845850
2017-02-01	11.59	11.78	11.55	11.77	21155260
2017-02-02	11.75	11.80	11.61	11.72	12035180
2017-02-03	11.75	11.82	11.69	11.77	11286630
2017-02-06	11.80	11.80	11.68	11.72	11389060
2017-02-07	11.79	11.79	11.62	11.70	35548080
2017-02-08	11.75	11.75	11.57	11.59	23343500
2017-02-09	11.65	11.65	11.57	11.60	13572500
2017-02-10	11.66	11.66	11.50	11.60	15427500
2017-02-13	11.70	11.77	11.62	11.63	9434230
2017-02-14	11.60	11.63	11.47	11.56	12144380
2017-02-15	11.59	11.64	11.50	11.62	13443660
2017-02-16	11.68	11.68	11.32	11.46	31087170
2017-02-17	11.43	11.49	11.37	11.49	21120820
2017-02-21	11.49	11.80	11.48	11.78	23756870
2017-02-22	11.76	11.86	11.70	11.86	16106950
2017-02-23	11.93	11.93	11.65	11.77	13513880
2017-02-24	11.66	11.88	11.57	11.88	12681250
2017-02-27	11.83	11.94	11.78	11.93	16312590
2017-02-28	11.90	11.94	11.82	11.85	23343210
2017-03-01	11.90	11.99	11.83	11.97	23292100
2017-03-02	11.89	11.95	11.81	11.85	11031860
2017-03-03	11.83	11.88	11.75	11.86	10085090
2017-03-06	11.73	11.85	11.64	11.84	14058910
2017-03-07	11.84	11.89	11.72	11.74	14372140
2017-03-08	11.78	11.83	11.73	11.77	8267180
2017-03-09	11.75	11.81	11.69	11.76	7229070
2017-03-10	11.84	12.09	11.84	12.06	18990690
2017-03-13	12.06	12.27	12.00	12.24	18040140
2017-03-14	12.21	12.26	12.12	12.24	12561370
2017-03-15	12.25	12.45	12.23	12.42	26203120
2017-03-16	12.45	12.62	12.42	12.60	21504410
2017-03-17	12.69	12.74	12.62	12.65	19724390
2017-03-20	12.66	12.77	12.63	12.69	14133970
2017-03-21	12.73	12.76	12.40	12.43	18545190
2017-03-22	12.41	12.54	12.40	12.54	12232210
2017-03-23	12.53	12.63	12.48	12.54	11622580
2017-03-24	12.72	12.94	12.67	12.75	19983010
2017-03-27	12.60	12.84	12.57	12.78	13432950
2017-03-28	12.75	12.86	12.71	12.78	12399550
2017-03-29	12.78	12.80	12.72	12.79	9671720
2017-03-30	12.79	12.92	12.79	12.87	9268040
2017-03-31	12.83	12.90	12.80	12.84	12755730
2017-04-03	12.86	12.90	12.76	12.84	11490530
2017-04-04	12.80	12.89	12.76	12.89	9959830
2017-04-05	12.95	13.01	12.77	12.78	13753840
2017-04-06	12.77	12.89	12.68	12.89	13102330
2017-04-07	12.88	12.98	12.82	12.93	6957450
2017-04-10	12.91	12.98	12.84	12.88	10264350
2017-04-11	12.84	12.88	12.53	12.72	15669180
2017-04-12	12.75	12.77	12.55	12.62	12909010
2017-04-13	12.58	12.73	12.49	12.52	13629410
2017-04-17	12.57	12.75	12.57	12.73	11739080
2017-04-18	12.68	12.78	12.60	12.74	21108990
2017-04-19	13.39	13.64	13.25	13.62	58010490
2017-04-20	13.70	13.97	13.64	13.94	31458810
2017-04-21	13.92	14.02	13.76	14.00	32608560
2017-04-24	14.26	14.29	14.11	14.25	22187570
2017-04-25	14.37	14.60	14.25	14.58	23999570
2017-04-26	14.56	14.61	14.40	14.55	19078440
2017-04-27	14.63	14.80	14.61	14.70	15897570
2017-04-28	14.65	14.72	14.45	14.49	20597470
2017-05-01	14.59	14.93	14.57	14.92	20931260
2017-05-02	14.98	15.00	14.77	14.93	20697040
2017-05-03	14.96	15.03	14.85	15.01	19377640
2017-05-04	14.99	15.07	14.89	15.06	15114160
2017-05-05	15.10	15.10	14.84	15.03	15726710
2017-05-08	15.00	15.08	14.90	14.91	14964890
2017-05-09	14.95	15.08	14.94	15.05	15843780
2017-05-10	15.11	15.15	14.91	14.92	18767480
2017-05-11	14.89	15.01	14.79	14.99	17924570
2017-05-12	14.97	15.01	14.81	14.96	15754720
2017-05-15	15.01	15.17	15.00	15.13	18549120
2017-05-16	15.19	15.26	15.05	15.26	22594260
2017-05-17	15.08	15.10	14.73	14.73	22919200
2017-05-18	14.67	15.01	14.51	14.98	27716500
2017-05-19	15.16	15.31	15.06	15.24	34688660
2017-05-22	15.28	15.34	15.12	15.29	19234840
2017-05-23	15.33	15.41	15.12	15.34	15162810
2017-05-24	15.41	15.43	15.23	15.29	14540060
2017-05-25	15.37	15.44	15.25	15.39	19061570
2017-05-26	15.35	15.54	15.31	15.51	20056200
2017-05-30	15.55	15.78	15.50	15.69	20774840
2017-05-31	15.70	15.75	15.47	15.52	28946070
2017-06-01	15.53	15.65	15.50	15.64	14658230
2017-06-02	15.72	15.88	15.70	15.87	18457200
2017-06-05	15.89	16.05	15.81	16.03	18202940
2017-06-06	16.02	16.41	15.97	16.10	24066830
2017-06-07	16.21	16.27	16.10	16.23	20814160
2017-06-08	16.34	16.50	16.25	16.50	23193870
2017-06-09	16.54	16.71	15.44	15.78	38339660
2017-06-12	15.55	15.59	14.88	15.45	54738950
2017-06-13	15.67	15.79	15.29	15.51	27607760
2017-06-14	15.54	15.60	15.04	15.28	28306830
2017-06-15	14.96	15.08	14.76	14.85	41609430
2017-06-16	14.88	15.10	14.77	14.82	41134020
2017-06-19	15.02	15.20	14.99	15.10	30813810
2017-06-20	15.15	15.29	14.95	15.01	24595480
2017-06-21	15.03	15.13	14.92	15.09	18857670
2017-06-22	15.15	15.24	14.95	15.00	15814090
2017-06-23	14.98	15.28	14.95	15.18	30740660
2017-06-26	15.25	15.36	14.84	14.90	26066120
2017-06-27	14.83	14.86	14.44	14.46	34089410
2017-06-28	14.52	14.82	14.28	14.78	29101540
2017-06-29	14.61	14.65	14.00	14.24	31112130
2017-06-30	14.34	14.36	14.08	14.14	29387120
2017-07-03	14.27	14.34	13.92	13.93	15696820
2017-07-05	14.04	14.27	13.99	14.25	26189130
2017-07-06	14.14	14.47	14.07	14.39	27966550
2017-07-07	14.70	14.97	14.64	14.81	29562900
2017-07-10	14.87	15.10	14.79	15.08	22789610
2017-07-11	15.13	15.48	15.10	15.37	27538260
2017-07-12	15.54	15.64	15.29	15.46	17827480
2017-07-13	15.51	15.63	15.42	15.49	14610960
2017-07-14	15.57	15.76	15.50	15.73	14598050
2017-07-17	15.78	15.83	15.58	15.70	16584090
2017-07-18	15.70	15.96	15.62	15.94	18319540
2017-07-19	16.05	16.45	16.02	16.42	27117100
2017-07-20	16.50	16.51	16.18	16.48	23759130
2017-07-21	16.39	16.39	16.23	16.35	18480130
2017-07-24	16.35	16.47	16.32	16.41	14456600
2017-07-25	16.41	16.48	16.25	16.45	20827690
2017-07-26	16.54	16.84	16.52	16.83	33108050
2017-07-27	16.89	17.00	16.13	16.48	56652430
2017-07-28	16.43	16.50	16.08	16.16	27400450
2017-07-31	16.26	16.30	15.88	15.95	24447820
2017-08-01	16.04	16.05	15.72	15.75	25925450
2017-08-02	15.90	15.90	14.98	15.16	47872130
2017-08-03	14.95	15.15	14.83	14.89	31461120
2017-08-04	14.94	15.23	14.84	15.01	21543600
2017-08-07	15.05	15.59	15.00	15.58	27517630
2017-08-08	15.59	15.79	15.41	15.58	27531900
2017-08-09	15.55	15.64	15.34	15.52	19570440
2017-08-10	15.39	15.42	14.90	14.94	26133520
2017-08-11	14.99	15.44	14.98	15.43	17908560
2017-08-14	15.66	15.89	15.62	15.86	21272000
2017-08-15	15.86	16.06	15.78	16.02	18174240
2017-08-16	16.15	16.52	16.06	16.32	50988470
2017-08-17	16.25	16.36	15.83	15.85	19604680
2017-08-18	16.02	16.19	15.84	16.05	19247800
2017-08-21	16.11	16.15	15.70	15.84	15548380
2017-08-22	15.92	16.42	15.92	16.38	25223430
2017-08-23	16.31	16.40	16.07	16.17	18158270
2017-08-24	16.22	16.28	15.81	15.88	14737280
2017-08-25	15.93	16.00	15.65	15.79	12720170
2017-08-28	15.83	16.10	15.77	16.07	12582220
2017-08-29	15.86	16.28	15.81	16.23	12320820
2017-08-30	16.24	16.50	16.18	16.50	15712600
2017-08-31	16.56	16.73	16.52	16.60	17924430
2017-09-01	16.60	16.92	16.54	16.69	15707350
2017-09-05	16.57	16.64	16.25	16.41	15387540
2017-09-06	16.53	16.59	16.30	16.50	19420700
2017-09-07	16.53	16.87	16.48	16.86	13569890
2017-09-08	16.77	16.87	16.53	16.58	17296890
2017-09-11	16.75	17.07	16.74	17.00	18828080
2017-09-12	17.02	17.26	16.89	17.17	16897100
2017-09-13	17.23	17.25	16.99	17.15	14271200
2017-09-14	17.08	17.44	17.03	17.26	19422480
2017-09-15	17.26	17.41	17.19	17.30	26910910
2017-09-18	17.44	17.82	17.40	17.73	28200050
2017-09-19	17.76	17.80	17.60	17.71	21471200
2017-09-20	17.74	17.76	17.04	17.30	23418790
2017-09-21	17.32	17.35	17.01	17.23	21656770
2017-09-22	17.17	17.70	17.14	17.67	15827790
2017-09-25	17.60	17.60	17.00	17.02	22129870
2017-09-26	17.23	17.27	16.75	16.94	25497720
2017-09-27	17.51	18.06	17.31	17.94	30403140
2017-09-28	17.86	18.21	17.77	18.18	20616670
2017-09-29	18.29	18.52	18.14	18.50	17893470
2017-10-02	18.50	18.76	18.34	18.60	21014730
2017-10-03	18.65	18.67	18.28	18.49	14826410
2017-10-04	18.40	18.53	18.21	18.50	23646300
2017-10-05	18.53	18.56	18.08	18.28	15898010
2017-10-06	18.26	18.50	18.24	18.48	10168050
2017-10-09	18.50	18.60	18.37	18.47	11131400
2017-10-10	18.61	18.64	18.20	18.49	15708430
2017-10-11	18.42	18.62	18.40	18.62	16278620
2017-10-12	18.61	18.91	18.61	18.70	21387470
2017-10-13	18.86	19.03	18.75	18.99	15571430
2017-10-16	19.10	19.39	19.03	19.24	28363400
2017-10-17	19.51	19.55	19.19	19.46	38369830
2017-10-18	19.71	20.09	19.31	20.05	53962640
2017-10-19	19.84	20.10	19.49	20.10	30194520
2017-10-20	20.25	20.63	20.24	20.53	31052050
2017-10-23	20.62	20.84	20.41	20.59	28426280
2017-10-24	20.67	20.68	20.33	20.58	19755920
2017-10-25	20.58	20.58	19.90	20.31	26625690
2017-10-26	20.47	20.87	20.43	20.68	18692020
2017-10-27	20.81	20.84	20.45	20.80	19847020
2017-10-30	20.69	20.82	20.45	20.62	13896090
2017-10-31	20.73	21.01	20.65	20.86	16464470
2017-11-01	21.05	21.05	20.05	20.29	28063590
2017-11-02	20.30	20.70	20.15	20.68	23657640
2017-11-03	20.72	20.80	20.50	20.71	18836320
2017-11-06	20.76	20.79	20.44	20.67	22488040
2017-11-07	20.66	20.99	20.65	20.92	13609330
2017-11-08	20.92	21.14	20.69	21.12	15650320
2017-11-09	20.94	20.98	20.33	20.63	21250650
2017-11-10	20.59	20.77	20.46	20.74	17156310
2017-11-13	20.54	20.94	20.46	20.92	14576310
2017-11-14	20.88	20.94	20.66	20.86	10052420
2017-11-15	21.00	21.09	20.61	20.79	21777950
2017-11-16	20.85	21.47	20.85	21.32	22594860
2017-11-17	21.69	21.70	20.96	21.05	19601540
2017-11-20	21.17	21.62	21.16	21.51	19493870
2017-11-21	21.72	21.97	21.65	21.89	21493870
2017-11-22	21.92	21.95	21.42	21.52	18837270
2017-11-24	21.61	21.75	21.56	21.68	8087280
2017-11-27	21.26	21.35	20.80	21.09	27326910
2017-11-28	21.16	21.54	20.97	21.31	24966190
2017-11-29	21.17	21.19	18.93	19.46	79809920
2017-11-30	19.74	19.87	19.13	19.23	50476720
2017-12-01	19.00	19.13	18.07	18.78	56595740
2017-12-04	18.97	18.98	17.95	18.07	53517660
2017-12-05	18.00	18.68	17.58	18.05	51647610
2017-12-06	17.91	18.43	17.75	18.42	39916020
2017-12-07	18.71	19.01	18.58	18.92	33346090
2017-12-08	19.13	19.30	18.60	18.65	34762810
2017-12-11	18.77	18.82	18.40	18.56	28030370
2017-12-12	18.46	18.54	18.11	18.16	22071800
2017-12-13	18.18	18.48	18.13	18.13	32286850
2017-12-14	18.13	18.44	18.10	18.21	29570020
2017-12-15	18.33	18.75	18.18	18.63	39778640
2017-12-18	18.77	19.08	18.67	18.91	34140450
2017-12-19	18.81	18.94	18.57	18.61	23913670
2017-12-20	19.09	19.18	18.73	18.88	32905990
2017-12-21	18.88	18.92	18.48	18.56	26719360
2017-12-22	18.53	18.80	18.41	18.67	15803700
2017-12-26	18.43	18.67	18.23	18.43	17070460
2017-12-27	18.48	18.70	18.40	18.54	16105420
2017-12-28	18.59	18.70	18.49	18.55	13101270
2017-12-29	18.56	18.67	18.40	18.41	13810290
2018-01-02	18.52	18.95	18.39	18.93	20373070
2018-01-03	19.07	19.38	18.96	19.25	25833420
2018-01-04	19.50	19.69	19.32	19.34	22272070
2018-01-05	19.49	19.72	19.45	19.64	17129740
2018-01-08	19.63	19.95	19.63	19.79	27626930
2018-01-09	19.82	19.98	19.34	19.76	29549870
2018-01-10	19.43	19.52	19.03	19.17	35107710
2018-01-11	19.21	19.28	18.84	18.91	28163950
2018-01-12	18.91	19.14	18.83	18.85	27880860
2018-01-16	19.22	19.58	18.84	19.04	42511120
2018-01-17	19.45	20.57	19.38	20.51	64971010
2018-01-18	20.30	20.64	19.98	20.55	41988010
2018-01-19	20.59	20.76	20.31	20.75	26149880
2018-01-22	20.84	20.98	20.72	20.92	28231130
2018-01-23	21.10	21.51	21.00	21.51	43397220
2018-01-24	21.42	21.42	20.66	20.97	54648970
2018-01-25	21.60	21.85	19.90	19.93	82788310
2018-01-26	20.20	20.64	20.03	20.26	47615520
2018-01-29	20.12	20.23	19.33	19.60	40059810
2018-01-30	19.21	19.53	18.93	19.11	37945670
2018-01-31	19.29	19.38	19.03	19.15	28383760
2018-02-01	19.00	19.41	18.82	18.91	30535410
2018-02-02	18.67	18.68	17.84	17.91	55275600
2018-02-05	17.55	18.29	17.03	17.04	58952740
2018-02-06	16.85	17.90	16.73	17.83	58903270
2018-02-07	17.58	17.94	17.16	17.16	34032750
2018-02-08	17.27	17.31	16.22	16.22	49343690
2018-02-09	16.58	16.73	15.68	16.59	59370910
2018-02-12	16.84	17.45	16.73	17.30	41507220
2018-02-13	17.16	17.27	16.81	17.26	28415670
2018-02-14	17.14	18.31	17.10	18.30	58369610
2018-02-15	18.30	18.58	17.91	18.57	41791840
2018-02-16	18.48	19.12	18.47	18.79	43355790
2018-02-20	18.69	19.61	18.64	19.34	32964650
2018-02-21	19.46	19.50	18.92	18.92	32712570
2018-02-22	19.02	19.04	18.69	18.84	17529070
2018-02-23	19.02	19.37	18.86	19.31	22272880
2018-02-26	19.46	19.90	19.32	19.84	23630540
2018-02-27	19.82	19.98	19.34	19.35	28222580
2018-02-28	19.44	19.67	19.13	19.19	36083200
2018-03-01	19.25	19.56	18.81	19.01	30036350
2018-03-02	18.51	19.49	18.22	19.45	27758070
2018-03-05	19.28	20.00	19.12	19.87	32923530
2018-03-06	20.01	20.95	19.95	20.79	76363150
2018-03-07	20.58	21.24	20.41	21.17	56256120
2018-03-08	21.40	21.49	21.10	21.27	37803730
2018-03-09	21.43	22.61	21.39	22.50	66567990
2018-03-12	22.55	23.00	22.30	22.87	49288220
2018-03-13	23.00	23.49	22.24	22.40	49461760
2018-03-14	22.30	22.61	22.11	22.26	32919090
2018-03-15	22.40	22.70	22.26	22.31	24462390
2018-03-16	22.42	22.50	22.13	22.19	24957740
2018-03-19	21.84	21.90	21.21	21.76	40981380
2018-03-20	21.85	22.12	21.80	21.91	22238400
2018-03-21	22.19	22.78	22.10	22.43	35674950
2018-03-22	22.05	22.29	21.47	21.48	32494590
2018-03-23	21.41	21.64	20.26	20.26	52234980
2018-03-26	21.07	21.50	20.73	21.50	34587950
2018-03-27	21.92	21.95	20.07	20.26	42922770
2018-03-28	19.96	20.18	19.43	19.62	35238560
2018-03-29	19.81	20.75	19.70	20.32	35781880
2018-04-02	20.15	20.29	19.14	19.39	35504530
2018-04-03	19.79	19.96	19.39	19.80	26823690
2018-04-04	19.05	20.27	19.05	20.17	36997150
2018-04-05	20.27	20.34	19.22	19.50	35338930
2018-04-06	19.09	19.63	18.91	19.07	31239430
2018-04-09	19.28	19.97	19.21	19.31	26566880
2018-04-10	19.89	20.21	19.61	20.02	27144500
2018-04-11	19.83	20.35	19.77	20.09	24497680
2018-04-12	20.38	20.69	20.23	20.60	30842620
2018-04-13	20.86	20.86	20.28	20.37	21613940
2018-04-16	20.53	20.59	20.16	20.36	19411220
2018-04-17	20.72	21.29	20.63	21.23	60845170
2018-04-18	20.02	20.46	19.65	20.38	91148920
2018-04-19	19.86	20.11	18.88	19.04	87733770
2018-04-20	19.07	19.51	19.00	19.19	49807030
2018-04-23	19.35	19.64	19.04	19.19	34889220
2018-04-24	19.39	19.54	18.26	18.58	50346540
2018-04-25	18.60	18.96	18.17	18.67	31247970
2018-04-26	19.09	19.30	18.88	19.04	36112840
2018-04-27	19.23	19.27	18.56	18.73	30447680
2018-04-30	18.74	18.89	18.40	18.51	29902000
2018-05-01	18.41	19.06	18.37	19.04	28336910
2018-05-02	19.03	19.20	18.83	18.95	21947700
2018-05-03	18.78	19.05	18.56	18.94	21815180
2018-05-04	18.80	19.69	18.76	19.55	32826640
2018-05-07	19.61	19.70	19.27	19.35	33047040
2018-05-08	19.26	19.58	19.21	19.49	21481120
2018-05-09	19.56	20.00	19.51	19.97	23908880
2018-05-10	20.12	20.44	20.07	20.40	18903260
2018-05-11	20.24	20.48	20.09	20.16	19454670
2018-05-14	20.51	20.99	20.32	20.40	33437390
2018-05-15	20.34	20.43	19.98	20.22	19214170
2018-05-16	20.34	20.82	20.27	20.69	22545470
2018-05-17	20.57	20.64	20.17	20.33	26076540
2018-05-18	19.53	19.79	19.22	19.55	52500530
2018-05-21	19.93	20.09	19.65	19.99	25346250
2018-05-22	20.23	20.53	20.20	20.30	27788330
2018-05-23	20.00	20.40	19.98	20.33	19698990
2018-05-24	20.36	20.50	20.08	20.44	21239760
2018-05-25	20.30	20.39	20.12	20.20	22636560
2018-05-29	20.03	20.29	19.83	20.03	20494770
2018-05-30	20.21	20.47	20.07	20.18	28121400
2018-05-31	20.07	20.21	19.79	19.82	30783450
2018-06-01	20.00	20.38	19.87	20.27	34371290
2018-06-04	20.25	20.60	20.06	20.46	28058660
2018-06-05	20.47	20.55	20.14	20.18	25078900
2018-06-06	20.25	20.25	19.69	19.96	39253760
2018-06-07	19.23	19.28	18.48	18.88	127751590
2018-06-08	18.61	18.83	18.54	18.80	52726450
2018-06-11	18.77	18.78	18.32	18.37	54433670
2018-06-12	18.49	18.70	18.34	18.69	36615190
2018-06-13	18.42	18.85	18.40	18.46	44894540
2018-06-14	18.52	18.66	18.10	18.12	43866420
2018-06-15	17.93	18.09	17.80	17.84	43552590
2018-06-18	17.66	17.67	17.40	17.42	45187180
2018-06-19	17.09	17.48	17.05	17.34	37362320
2018-06-20	17.55	17.63	17.32	17.45	27758700
2018-06-21	17.82	17.93	17.54	17.61	32827430
2018-06-22	17.75	17.76	17.29	17.47	29503480
2018-06-25	17.22	17.30	16.76	17.10	36180140
2018-06-26	17.55	17.58	17.17	17.39	35060530
2018-06-27	17.50	17.55	16.98	16.98	26857550
2018-06-28	16.80	17.11	16.64	17.09	33545730
2018-06-29	17.26	17.48	17.22	17.29	32018290
2018-07-02	17.00	17.33	16.86	17.31	21153380
2018-07-03	17.32	17.35	16.69	16.73	20484370
2018-07-05	16.93	17.23	16.93	17.18	23862380
2018-07-06	17.13	17.41	16.90	17.39	23545440
2018-07-09	17.57	17.71	17.23	17.70	20559130
2018-07-10	17.70	17.79	17.51	17.64	19771300
2018-07-11	17.45	17.60	16.88	16.93	34508900
2018-07-12	17.01	17.34	16.97	17.13	26871210
2018-07-13	17.23	17.42	17.13	17.18	21343170
2018-07-16	17.11	17.29	17.08	17.18	18736450
2018-07-17	17.05	17.80	17.05	17.72	24198280
2018-07-18	18.30	18.39	17.91	18.13	32972810
2018-07-19	18.01	18.15	17.78	17.82	20152040
2018-07-20	17.82	17.84	17.59	17.78	17210430
2018-07-23	17.63	17.65	17.15	17.48	22953560
2018-07-24	17.62	17.92	17.30	17.34	23005830
2018-07-25	17.35	17.44	17.04	17.28	22456660
2018-07-26	17.23	17.76	17.20	17.73	38415760
2018-07-27	18.50	19.35	18.46	19.00	80739410
2018-07-30	18.95	19.00	18.59	18.78	34124470
2018-07-31	19.01	19.67	18.97	19.06	34176990
2018-08-01	18.99	19.08	18.58	18.63	25590690
2018-08-02	18.38	18.81	18.36	18.71	18191950
2018-08-03	18.68	18.81	18.58	18.73	15075200
2018-08-06	18.62	18.86	18.62	18.83	17931540
2018-08-07	18.88	18.90	18.37	18.59	27277560
2018-08-08	18.51	19.05	18.47	19.00	21288030
2018-08-09	18.67	18.76	18.27	18.45	32915280
2018-08-10	18.06	18.14	17.74	17.81	29623420
2018-08-13	17.89	17.91	17.61	17.82	21845260
2018-08-14	17.86	17.97	17.64	17.67	19203400
2018-08-15	17.44	17.48	17.09	17.28	29156300
2018-08-16	17.39	17.67	17.23	17.43	26004190
2018-08-17	17.09	17.11	16.63	16.99	42193590
2018-08-20	16.96	17.20	16.70	17.13	25374760
2018-08-21	17.23	17.55	17.16	17.44	27193540
2018-08-22	17.34	17.51	17.27	17.31	17181000
2018-08-23	17.26	17.45	17.23	17.28	22219910
2018-08-24	17.40	17.42	17.14	17.25	20125990
2018-08-27	17.30	17.81	17.29	17.62	31687850
2018-08-28	17.32	17.43	17.08	17.41	35477580
2018-08-29	17.33	17.49	17.19	17.26	23195820
2018-08-30	17.25	17.46	17.22	17.25	21549740
2018-08-31	17.23	17.47	17.17	17.31	22121620
2018-09-04	17.18	17.29	16.83	17.20	26060200
2018-09-05	17.06	17.23	16.92	17.20	29233060
2018-09-06	17.03	17.08	16.00	16.01	56661390
2018-09-07	15.86	16.14	15.85	15.96	31934700
2018-09-10	16.14	16.15	15.83	15.95	22930770
2018-09-11	15.50	15.62	15.32	15.54	35012120
2018-09-12	15.03	15.18	14.90	15.04	50021880
2018-09-13	15.20	15.44	15.10	15.31	31504350
2018-09-14	15.38	15.57	15.19	15.35	24852090
2018-09-17	15.28	15.44	15.18	15.21	19408650
2018-09-18	15.24	15.55	15.24	15.37	15273180
2018-09-19	15.54	15.54	15.27	15.32	21014100
2018-09-20	15.49	15.70	15.43	15.53	24501630
2018-09-21	15.35	15.66	15.35	15.57	41910080
2018-09-24	15.50	15.53	15.25	15.47	19800290
2018-09-25	15.50	15.50	15.05	15.13	34303200
2018-09-26	14.81	15.18	14.75	14.88	34514390
2018-09-27	15.02	15.17	14.85	15.06	22384450
2018-09-28	15.05	15.33	14.91	15.17	21552900
2018-10-01	15.06	15.19	14.92	15.02	23595960
2018-10-02	14.95	15.49	14.93	15.11	28034050
2018-10-03	15.18	15.33	15.02	15.22	16745430
2018-10-04	15.10	15.10	14.76	14.90	26983820
2018-10-05	14.88	15.05	14.68	14.79	23365990
2018-10-08	14.72	14.91	14.53	14.61	24403510
2018-10-09	14.56	14.60	14.14	14.45	39024520
2018-10-10	14.24	14.37	13.88	13.98	45539180
2018-10-11	14.08	14.29	13.60	13.76	39716360
2018-10-12	14.30	14.66	14.08	14.36	37653520
2018-10-15	14.20	14.42	14.04	14.25	27002180
2018-10-16	14.42	14.65	14.33	14.53	45362510
2018-10-17	15.25	15.40	14.62	14.72	87860790
2018-10-18	14.57	14.65	14.34	14.51	43266710
2018-10-19	14.56	14.86	14.44	14.52	41176720
2018-10-22	14.67	14.76	14.36	14.43	27413110
2018-10-23	13.96	14.77	13.96	14.64	38653890
2018-10-24	14.43	14.52	13.92	13.93	39106160
2018-10-25	14.10	14.41	13.94	14.26	31346270
2018-10-26	13.85	14.23	13.66	13.91	37699020
2018-10-29	14.08	14.25	13.34	13.58	37667620
2018-10-30	13.58	14.11	13.49	13.93	40181020
2018-10-31	14.17	14.31	14.02	14.17	28056380
2018-11-01	14.26	15.20	14.25	15.19	57921320
2018-11-02	15.29	15.41	15.01	15.15	29116790
2018-11-05	15.13	15.15	14.55	14.76	22179750
2018-11-06	14.68	15.24	14.65	15.21	32370810
2018-11-07	15.40	15.40	15.12	15.17	25778570
2018-11-08	14.99	15.33	14.92	15.17	12459420
2018-11-09	14.96	15.09	14.69	14.79	18721550
2018-11-12	14.56	14.60	14.21	14.29	24390570
2018-11-13	14.51	14.71	14.31	14.40	28856410
2018-11-14	14.56	14.77	14.16	14.27	24400530
2018-11-15	14.22	14.78	14.16	14.64	32110260
2018-11-16	14.25	15.07	14.16	14.80	37910610
2018-11-19	14.69	14.86	14.36	14.37	25398630
2018-11-20	14.02	14.91	13.99	14.35	52281750
2018-11-21	14.59	14.76	14.43	14.45	22894660
2018-11-23	14.29	14.72	14.29	14.39	8669010
2018-11-26	14.65	14.70	14.42	14.68	15650640
2018-11-27	14.54	14.78	14.49	14.68	20098920
2018-11-28	14.76	15.39	14.50	15.38	31957530
2018-11-29	15.23	15.49	15.18	15.28	19321710
2018-11-30	15.30	15.72	15.08	15.70	36878380
2018-12-03	16.10	16.29	15.83	16.10	36838220
2018-12-04	15.85	15.90	14.85	14.97	52281510
2018-12-06	14.50	14.74	14.21	14.57	55664260
2018-12-07	14.56	14.57	13.74	13.80	30845870
2018-12-10	13.73	13.92	13.52	13.78	27344020
2018-12-11	14.04	14.48	13.74	13.83	22135220
2018-12-12	14.11	14.18	13.74	13.85	30169100
2018-12-13	13.95	14.06	13.77	13.88	16696450
2018-12-14	13.61	13.75	13.39	13.54	33848590
2018-12-17	13.50	13.92	13.39	13.57	24680180
2018-12-18	13.70	14.23	13.63	13.79	25000570
2018-12-19	13.56	14.04	12.99	13.11	36244020
2018-12-20	13.21	13.30	12.67	12.83	43697710
2018-12-21	12.91	13.20	12.67	12.72	39131440
2018-12-24	12.66	12.74	12.32	12.33	13052010
2018-12-26	12.50	13.09	12.26	13.08	32391500
2018-12-27	12.79	13.33	12.75	13.33	18137200
2018-12-28	13.36	13.80	13.33	13.54	22868030
2018-12-31	13.68	13.79	13.43	13.62	15973170
2019-01-02	13.35	13.96	13.34	13.83	17125610
2019-01-03	13.52	13.64	13.14	13.16	21111060
2019-01-04	13.41	13.82	13.34	13.81	21270000
2019-01-07	13.85	14.11	13.74	13.93	13939970
2019-01-08	14.02	14.05	13.34	13.69	27463350
2019-01-09	13.87	14.47	13.83	14.40	33366660
2019-01-10	14.31	14.56	14.14	14.46	20094140
2019-01-11	14.40	14.71	14.29	14.41	22813560
2019-01-14	14.23	14.23	13.86	14.04	32390730
2019-01-15	14.13	14.24	13.89	14.00	14538940
2019-01-16	14.01	14.18	13.86	13.88	19123810
2019-01-17	13.80	14.20	13.67	14.18	18446140
2019-01-18	14.33	14.99	14.31	14.76	37802330
2019-01-22	14.64	14.65	13.84	13.99	37249430
2019-01-23	14.07	14.23	13.76	13.93	35067940
2019-01-24	15.03	16.22	15.00	16.12	134214410
2019-01-25	16.30	16.68	15.98	16.55	71597390
2019-01-28	16.00	16.70	15.90	16.61	45138510
2019-01-29	16.93	17.00	16.39	16.50	34212020
2019-01-30	16.74	17.25	16.67	17.09	38807430
2019-01-31	16.96	17.29	16.79	16.96	30480540
2019-02-01	17.02	17.35	16.94	17.28	28916600
2019-02-04	17.25	17.40	17.09	17.32	17386380
2019-02-05	17.26	17.44	17.17	17.37	24742540
2019-02-06	17.43	18.05	17.40	17.71	33794890
2019-02-07	17.50	17.67	17.33	17.57	21663540
2019-02-08	17.27	17.56	17.17	17.53	17041570
2019-02-11	17.56	17.70	17.48	17.59	16829430
2019-02-12	17.80	18.01	17.73	17.93	19630800
2019-02-13	18.01	18.30	17.93	18.10	20280810
2019-02-14	18.01	18.52	18.01	18.13	20011790
2019-02-15	18.20	18.32	17.93	18.11	23138040
2019-02-19	18.09	18.30	18.02	18.03	15517430
2019-02-20	18.12	18.32	18.06	18.22	21971870
2019-02-21	18.22	18.28	17.86	17.88	19143180
2019-02-22	17.64	17.99	17.51	17.92	27103260
2019-02-25	18.23	18.24	17.94	17.96	18379650
2019-02-26	17.89	18.03	17.82	17.86	15063230
2019-02-27	17.76	17.82	17.43	17.72	17586570
2019-02-28	17.62	17.70	17.49	17.61	16597940
2019-03-01	17.77	17.91	17.59	17.68	15136150
2019-03-04	17.74	18.03	17.66	17.78	22785280
2019-03-05	17.70	17.73	17.23	17.35	25755810
2019-03-06	17.35	17.39	16.82	16.92	30127830
2019-03-07	16.85	16.85	16.49	16.72	24467360
2019-03-08	16.47	16.94	16.36	16.88	19438600
2019-03-11	16.96	17.31	16.95	17.20	20297120
2019-03-12	17.29	17.32	17.09	17.21	16353600
2019-03-13	17.31	17.31	17.00	17.04	21584910
2019-03-14	17.10	17.84	17.10	17.65	36234840
2019-03-15	18.13	18.80	18.04	18.24	61225440
2019-03-18	18.18	18.34	17.85	18.02	20342640
2019-03-19	18.03	18.23	17.90	17.94	20883730
2019-03-20	17.92	18.07	17.46	17.57	20672560
2019-03-21	17.58	18.66	17.58	18.38	31032740
2019-03-22	18.23	18.44	17.90	17.95	22047030
2019-03-25	17.90	18.08	17.69	17.91	12733560
2019-03-26	17.97	18.27	17.90	18.01	16498910
2019-03-27	18.02	18.08	17.71	17.76	13904780
2019-03-28	17.78	17.90	17.41	17.57	16656110
2019-03-29	17.78	17.98	17.71	17.90	15830450
2019-04-01	18.20	18.50	18.15	18.47	17987140
2019-04-02	18.51	18.58	18.30	18.43	13617810
2019-04-03	18.76	19.31	18.62	19.15	32450050
2019-04-04	18.96	19.38	18.93	19.10	21426960
2019-04-05	19.32	19.58	19.20	19.52	21467860
2019-04-08	19.36	19.46	19.13	19.36	17132710
2019-04-09	19.18	19.20	18.92	19.05	17347220
2019-04-10	18.98	19.16	18.86	19.08	14505900
2019-04-11	19.13	19.35	19.05	19.13	11942450
2019-04-12	19.41	19.53	19.25	19.41	11619350
2019-04-15	19.34	19.34	18.99	19.28	14193730
2019-04-16	19.45	19.69	19.39	19.46	15513700
2019-04-17	19.73	19.80	19.43	19.63	16935570
2019-04-18	19.67	19.73	19.45	19.48	14098650
2019-04-22	19.63	19.68	19.31	19.52	11770770
2019-04-23	19.50	19.62	19.34	19.48	20485650
2019-04-24	19.52	20.00	19.46	19.54	26017790
2019-04-25	20.30	20.95	20.25	20.51	47583110
2019-04-26	20.30	20.72	19.96	20.64	28653880
2019-04-29	20.67	20.77	20.44	20.61	16077290
2019-04-30	20.62	20.88	20.53	20.74	16046080
2019-05-01	20.80	20.90	20.39	20.40	11368790
2019-05-02	20.40	20.74	20.34	20.68	13400740
2019-05-03	20.74	20.88	20.62	20.78	12577850
2019-05-06	20.03	20.53	19.88	20.45	12830960
2019-05-07	20.09	20.19	19.49	19.99	29342030
2019-05-08	19.85	20.17	19.71	19.97	15550920
2019-05-09	19.60	20.00	19.30	19.86	19390460
2019-05-10	19.71	19.95	19.39	19.79	17563040
2019-05-13	19.13	19.20	18.69	18.83	28565800
2019-05-14	19.05	19.41	18.95	19.24	16563010
2019-05-15	19.12	19.79	19.07	19.55	16087480
2019-05-16	19.20	19.65	19.07	19.45	17615210
2019-05-17	19.31	20.00	19.30	19.42	24441720
2019-05-20	18.86	18.97	18.27	18.37	32440500
2019-05-21	18.66	18.86	18.55	18.69	20313710
2019-05-22	18.54	18.85	18.52	18.72	11324830
2019-05-23	18.38	18.59	18.23	18.55	18494730
2019-05-24	18.68	18.80	18.17	18.19	21382020
2019-05-28	18.35	18.40	17.87	17.89	25526960
2019-05-29	17.71	17.84	17.47	17.76	25662050
2019-05-30	17.80	18.22	17.75	17.86	12633350
2019-05-31	17.63	17.79	17.45	17.46	15767150
2019-06-03	17.55	17.74	17.10	17.24	24126740
2019-06-04	17.45	18.08	17.28	18.04	23986190
2019-06-05	18.12	18.32	17.89	18.23	19468050
2019-06-06	18.24	18.53	18.17	18.46	15890380
2019-06-07	18.56	18.93	18.46	18.67	16193950
2019-06-10	18.81	19.38	18.81	19.12	16889890
2019-06-11	19.49	19.53	18.94	18.99	14779630
2019-06-12	18.34	18.42	17.88	17.99	26863010
2019-06-13	18.08	18.22	17.88	18.02	16483820
2019-06-14	17.63	17.75	17.35	17.68	21876990
2019-06-17	17.68	17.68	17.24	17.25	19721640
2019-06-18	17.50	18.41	17.44	18.04	23698190
2019-06-19	18.17	18.34	17.94	18.14	12340730
2019-06-20	18.51	18.65	18.24	18.40	11269150
2019-06-21	18.27	18.50	18.24	18.30	19916010
2019-06-24	18.21	18.30	18.06	18.13	16783580
2019-06-25	18.12	18.16	17.56	17.58	20798980
2019-06-26	17.94	18.25	17.86	18.13	19941110
2019-06-27	18.29	18.68	18.28	18.61	18911650
2019-06-28	18.97	18.97	18.71	18.78	23367200
2019-07-01	19.46	19.80	18.91	19.13	23745200
2019-07-02	19.10	19.10	18.55	18.72	15263900
2019-07-03	18.74	18.79	18.46	18.49	10480340
2019-07-05	18.32	18.42	18.11	18.36	19537040
2019-07-08	17.92	18.24	17.89	18.14	14967740
2019-07-09	18.01	18.40	17.99	18.31	17440940
2019-07-10	18.54	18.96	18.37	18.42	17782180
2019-07-11	18.57	18.57	18.23	18.49	16131760
2019-07-12	18.65	19.28	18.55	19.12	19753000
2019-07-15	19.24	19.37	19.11	19.28	10091500
2019-07-16	19.11	19.26	18.94	18.98	11091380
2019-07-17	19.05	19.25	18.81	19.17	15798120
2019-07-18	19.31	20.01	19.22	19.82	21089010
2019-07-19	20.03	20.08	19.69	19.85	15319460
2019-07-22	20.29	20.79	20.29	20.72	23580820
2019-07-23	20.76	21.00	20.64	20.98	19498020
2019-07-24	21.00	21.85	20.90	21.70	31408180
2019-07-25	21.37	21.43	21.01	21.08	20844010
2019-07-26	21.15	21.29	20.96	21.08	11248940
2019-07-29	21.03	21.12	20.79	21.08	10921440
2019-07-30	20.86	21.27	20.76	21.13	9560020
2019-07-31	21.07	21.24	20.62	20.86	26525460
2019-08-01	20.79	21.77	20.40	20.58	29749340
2019-08-02	20.43	20.59	20.05	20.41	24245550
2019-08-05	19.78	19.88	19.16	19.35	22824620
2019-08-06	19.72	19.97	19.31	19.45	20040540
2019-08-07	19.25	19.74	19.07	19.64	21443080
2019-08-08	20.10	20.24	19.84	20.15	17326990
2019-08-09	19.93	20.03	19.44	19.53	18800630
2019-08-12	19.44	19.72	19.38	19.63	13060100
2019-08-13	19.63	20.66	19.51	20.57	23279850
2019-08-14	19.94	20.15	19.73	19.85	19207300
2019-08-15	19.97	20.09	19.64	19.89	10424460
2019-08-16	19.89	20.63	19.84	20.51	20014250
2019-08-19	21.00	21.12	20.72	20.81	13951430
2019-08-20	20.82	20.87	20.53	20.68	8549120
2019-08-21	20.91	20.96	20.69	20.80	9282810
2019-08-22	20.82	21.15	20.61	21.05	9906500
2019-08-23	20.77	20.95	19.98	20.04	20315030
2019-08-26	20.43	20.55	20.00	20.13	12502330
2019-08-27	20.34	20.34	19.81	19.98	12917410
2019-08-28	19.97	20.38	19.72	20.33	11954160
2019-08-29	20.70	21.00	20.63	20.77	18178770
2019-08-30	21.14	21.30	20.93	21.05	11943340
2019-09-03	21.10	21.40	20.90	21.29	18529330
2019-09-04	21.53	22.22	21.52	22.16	24036590
2019-09-05	22.72	23.23	22.55	22.67	28373400
2019-09-06	22.71	22.99	22.51	22.79	16807130
2019-09-09	22.97	23.26	22.82	23.03	21947980
2019-09-10	22.97	23.20	22.65	23.19	17276960
2019-09-11	23.22	23.48	23.06	23.40	18287660
2019-09-12	23.50	23.63	23.17	23.49	12308230
2019-09-13	23.66	23.79	23.39	23.56	15981860
2019-09-16	23.28	23.71	23.06	23.49	11596190
2019-09-17	23.42	23.68	23.24	23.68	14376650
2019-09-18	23.50	23.87	23.43	23.76	14973600
2019-09-19	23.88	23.89	23.54	23.69	12731690
2019-09-20	23.72	23.94	23.33	23.53	34836990
2019-09-23	23.50	24.01	23.44	23.82	12612970
2019-09-24	23.92	24.00	23.43	23.59	18222570
2019-09-25	23.30	24.20	23.28	24.16	17440940
2019-09-26	24.19	24.50	24.11	24.28	16964810
2019-09-27	23.88	23.88	22.75	23.01	29413870
2019-09-30	22.97	23.33	22.73	23.11	15637020
2019-10-01	23.30	23.55	22.82	23.04	15078120
2019-10-02	22.72	22.96	22.60	22.80	14819070
2019-10-03	22.93	23.01	22.52	22.91	14145020
2019-10-04	23.02	23.34	22.94	23.33	10780660
2019-10-07	23.32	23.45	23.19	23.21	11860420
2019-10-08	22.99	23.13	22.50	22.77	15098460
2019-10-09	23.20	23.47	23.11	23.31	15973030
2019-10-10	23.26	23.74	23.22	23.46	13064820
2019-10-11	23.98	24.03	23.66	23.71	12082980
2019-10-14	23.64	23.83	23.56	23.63	7822900
2019-10-15	23.78	24.36	23.68	24.21	17992800
2019-10-16	23.80	23.99	23.38	23.48	19995780
2019-10-17	23.89	24.03	23.53	23.61	12835220
2019-10-18	23.57	23.57	23.02	23.37	15238590
2019-10-21	23.70	23.99	23.53	23.85	12836610
2019-10-22	23.96	24.00	23.48	23.49	10537330
2019-10-23	23.26	23.55	23.12	23.32	20602820
2019-10-24	25.25	26.59	25.20	26.56	57360340
2019-10-25	26.50	27.06	26.30	27.01	25112910
2019-10-28	27.25	28.20	27.21	28.13	25280720
2019-10-29	28.05	28.29	27.56	27.65	20797400
2019-10-30	27.64	27.84	27.40	27.76	11727190
2019-10-31	27.68	27.75	26.72	27.10	26992930
2019-11-01	27.38	27.85	27.23	27.83	15456030
2019-11-04	28.00	28.17	27.44	27.81	12931820
2019-11-05	27.96	28.08	27.44	27.80	14839570
2019-11-06	27.65	27.67	27.03	27.55	16907450
2019-11-07	27.83	27.83	27.23	27.41	11067210
2019-11-08	27.13	27.33	26.91	27.27	13730880
2019-11-11	26.97	27.31	26.86	27.13	11793890
2019-11-12	27.56	27.66	26.90	27.00	11061460
2019-11-13	26.89	27.29	26.77	27.25	9032750
2019-11-14	27.18	27.58	27.08	27.51	12033850
2019-11-15	28.01	28.59	28.00	28.37	21266280
2019-11-18	28.28	28.58	28.08	28.27	13662390
2019-11-19	28.46	28.46	27.66	27.68	13663730
2019-11-20	27.60	27.73	27.04	27.41	12731210
2019-11-21	26.57	26.97	26.29	26.39	24069700
2019-11-22	26.55	26.67	26.01	26.20	12736100
2019-11-25	26.41	27.01	26.37	26.90	19885610
2019-11-26	27.00	27.14	26.72	26.96	17900260
2019-11-27	27.08	27.21	26.94	27.09	8756490
2019-11-29	27.08	27.08	26.58	26.68	7590370
2019-12-02	26.65	26.65	26.13	26.29	13167370
2019-12-03	25.68	26.16	25.55	25.78	16259110
2019-12-04	26.28	26.44	26.14	26.29	12072640
2019-12-05	26.47	26.53	26.24	26.48	11038500
2019-12-06	26.80	27.26	26.69	26.99	13588930
2019-12-09	27.13	27.22	26.71	26.80	10450760
2019-12-10	26.85	27.16	26.72	26.90	11830240
2019-12-11	26.88	27.61	26.85	27.54	15586240
2019-12-12	27.45	28.55	27.41	28.47	18277950
2019-12-13	28.39	28.89	28.05	28.20	22786440
2019-12-16	28.62	28.84	28.43	28.43	15262930
2019-12-17	28.65	29.13	28.53	29.06	21020640
2019-12-18	29.04	29.23	28.69	28.80	14119340
2019-12-19	29.06	29.34	28.83	29.33	13328270
2019-12-20	29.78	29.94	29.37	29.74	33509260
2019-12-23	29.84	29.90	29.43	29.45	11608840
2019-12-24	29.57	29.61	29.21	29.45	3866120
2019-12-26	29.50	29.53	29.31	29.49	6220430
2019-12-27	29.59	29.64	29.28	29.37	6082810
2019-12-30	29.25	29.32	28.76	29.25	8506050
2019-12-31	29.15	29.26	28.85	29.24	9153800
2020-01-02	29.58	29.98	29.45	29.79	15064170
2020-01-03	29.21	29.68	29.17	29.47	9622050
2020-01-06	28.98	29.20	28.75	28.92	13406680
2020-01-07	29.17	29.85	29.14	29.62	15619670
2020-01-08	29.75	30.17	29.52	30.00	15537260
2020-01-09	30.21	30.39	29.35	29.79	13751680
2020-01-10	29.91	30.13	29.30	29.43	14051990
2020-01-13	29.44	29.73	29.25	29.73	13999310
2020-01-14	30.01	30.44	29.67	30.08	17322440
2020-01-15	29.93	30.06	29.67	29.83	10829480
2020-01-16	30.18	30.73	30.10	30.60	16069600
2020-01-17	30.71	30.85	30.22	30.80	19299170
2020-01-21	30.82	31.19	30.73	30.87	15001590
2020-01-22	31.10	31.54	31.08	31.13	15039920
2020-01-23	31.20	31.27	30.76	31.24	15565870
2020-01-24	31.59	31.67	30.37	30.65	16325880
2020-01-27	29.70	29.87	29.27	29.38	19112640
2020-01-28	29.88	30.33	29.34	30.17	18149540
2020-01-29	30.22	30.40	29.59	29.82	18157610
2020-01-30	31.84	31.90	30.58	31.10	39431280
2020-01-31	30.80	30.90	29.73	29.82	24364570
2020-02-03	30.00	30.96	30.00	30.84	19477580
2020-02-04	31.66	32.68	31.61	32.54	25310480
2020-02-05	33.12	33.25	32.37	32.56	21571940
2020-02-06	32.60	32.69	32.30	32.35	12624970
2020-02-07	32.06	32.13	31.47	31.54	16028880
2020-02-10	31.40	31.99	31.30	31.98	10886970
2020-02-11	32.29	32.68	32.29	32.57	15207400
2020-02-12	32.80	33.52	32.80	33.46	16871660
2020-02-13	33.51	34.43	33.36	34.16	21105090
2020-02-14	34.15	34.42	33.68	33.93	11099350
2020-02-18	32.32	33.20	32.30	32.53	27538420
2020-02-19	33.12	33.54	33.03	33.39	15395600
2020-02-20	33.20	33.40	32.40	32.85	18878010
2020-02-21	32.62	32.70	31.52	31.68	21613960
2020-02-24	29.92	30.53	29.51	30.05	31022460
2020-02-25	30.58	30.69	28.94	29.22	25498290
2020-02-26	29.62	30.46	29.46	29.66	23799770
2020-02-27	28.56	29.38	28.20	28.57	28721750
2020-02-28	27.58	29.45	27.37	29.34	31992370
2020-03-02	29.66	30.06	28.40	30.03	23472510
2020-03-03	30.03	30.83	28.86	29.15	25102940
2020-03-04	29.89	30.63	29.38	30.62	19169620
2020-03-05	29.79	30.97	29.60	29.91	20370020
2020-03-06	29.08	29.87	28.53	29.44	20488840
2020-03-09	27.30	28.33	26.72	26.76	26494950
2020-03-10	27.57	28.79	26.74	28.76	23724820
2020-03-11	27.85	28.45	27.26	27.66	31447690
2020-03-12	25.71	26.56	23.75	23.79	36844360
2020-03-13	25.40	26.29	24.26	26.18	26920380
2020-03-16	22.38	24.58	21.31	21.35	30960410
2020-03-17	21.71	23.78	20.37	22.93	36696550
2020-03-18	20.34	21.53	18.14	19.41	36072020
2020-03-19	19.05	20.14	18.70	19.50	33438820
2020-03-20	20.00	22.41	18.71	18.79	39045320
2020-03-23	19.07	20.00	18.58	19.29	30271670
2020-03-24	20.95	23.26	20.74	23.06	29215180
2020-03-25	23.18	25.01	22.83	23.36	28374300
2020-03-26	24.02	26.10	23.50	26.03	31684140
2020-03-27	25.34	26.29	24.04	24.12	32033000
2020-03-30	24.65	25.79	24.12	25.53	21297520
2020-03-31	25.23	25.50	23.81	24.00	27875190
2020-04-01	22.90	23.72	22.02	22.33	24655180
2020-04-02	21.96	22.64	21.59	22.06	18914060
2020-04-03	22.31	22.44	21.33	21.82	14906450
2020-04-06	23.16	25.24	22.91	25.08	33271540
2020-04-07	26.42	26.50	25.14	25.62	25778100
2020-04-08	25.99	27.23	25.73	26.68	18922620
2020-04-09	27.17	27.74	25.58	25.83	26206220
2020-04-13	25.62	25.93	25.02	25.88	14107480
2020-04-14	26.62	27.45	26.36	27.25	16269920
2020-04-15	26.60	26.64	25.86	26.28	15427880
2020-04-16	27.00	27.49	26.33	27.07	20778160
2020-04-17	27.82	28.02	27.15	27.90	18319320
2020-04-20	27.30	27.49	26.63	26.67	17822900
2020-04-21	26.24	26.34	24.26	24.36	29990110
2020-04-22	25.55	27.34	25.55	27.18	35809800
2020-04-23	26.89	27.65	26.28	26.40	26248990
2020-04-24	26.85	26.87	25.81	26.67	15290360
2020-04-27	27.02	27.44	26.29	26.44	21362570
2020-04-28	27.02	27.15	25.95	26.19	17316220
2020-04-29	26.80	28.20	26.52	28.00	21558480
2020-04-30	27.50	27.57	25.47	25.53	38871490
2020-05-01	24.67	24.70	22.97	23.50	57151190
2020-05-04	23.40	23.50	23.14	23.45	26312920
2020-05-05	24.06	25.20	23.99	24.28	22685940
2020-05-06	24.94	25.45	24.40	24.46	23507630
2020-05-07	25.00	25.38	24.71	24.76	15454840
2020-05-08	25.29	26.64	25.21	26.54	28397540
2020-05-11	26.25	26.52	25.91	26.22	17626190
2020-05-12	26.53	26.69	25.57	25.60	17644820
2020-05-13	25.60	25.72	24.18	24.82	25459320
2020-05-14	24.36	27.00	24.03	26.90	35759740
2020-05-15	25.28	25.81	24.88	25.18	36818630
2020-05-18	25.95	26.30	25.35	25.75	26606850
2020-05-19	25.79	26.82	25.64	26.17	19014550
2020-05-20	26.80	27.34	26.71	27.12	20598350
2020-05-21	27.03	27.13	26.00	26.07	17726610
2020-05-22	26.24	26.38	25.76	26.11	17562020
2020-05-26	26.95	27.21	26.58	26.64	19098750
2020-05-27	26.83	27.65	25.82	27.61	24586790
2020-05-28	27.30	27.98	26.54	26.68	22892380
2020-05-29	27.05	27.58	26.61	27.37	27951930
2020-06-01	27.06	27.63	26.99	27.10	13799100
2020-06-02	27.24	27.35	26.71	27.15	16977230
2020-06-03	27.85	29.00	27.56	28.69	24279620
2020-06-04	28.55	29.36	28.32	29.18	20593880
2020-06-05	29.99	31.00	29.94	30.49	24995810
2020-06-08	30.69	30.80	29.62	29.76	16893870
2020-06-09	29.57	30.58	29.31	30.23	16323600
2020-06-10	30.14	30.47	29.95	30.13	16072830
2020-06-11	29.23	29.86	28.19	28.24	20624830
2020-06-12	29.28	29.44	27.67	28.45	21637560
2020-06-15	27.59	29.17	27.45	29.11	21102630
2020-06-16	30.35	30.88	29.97	30.55	25536880
2020-06-17	31.06	31.44	30.76	31.38	18442190
2020-06-18	31.40	31.77	31.25	31.48	12740430
2020-06-19	32.03	32.51	31.35	31.53	26101690
2020-06-22	31.20	31.48	30.71	31.23	15409850
2020-06-23	31.50	31.91	31.25	31.60	17647270
2020-06-24	31.10	31.66	30.40	30.58	17908890
2020-06-25	30.82	31.34	30.06	31.26	15934900
2020-06-26	31.24	31.27	30.04	30.25	42336810
2020-06-29	30.38	30.90	30.06	30.85	14761500
2020-06-30	31.12	32.58	30.89	32.35	27895730
2020-07-01	32.22	32.28	31.61	31.75	15273010
2020-07-02	32.29	32.74	31.86	32.37	17112410
2020-07-06	33.00	33.70	32.90	33.50	14150670
2020-07-07	33.21	33.73	32.75	32.79	12765000
2020-07-08	33.28	33.54	32.94	33.38	9896710
2020-07-09	33.74	33.89	33.11	33.58	16598980
2020-07-10	33.51	34.03	33.07	34.00	14327590
2020-07-13	34.30	35.02	33.69	33.71	21604270
2020-07-14	33.61	34.75	33.14	34.61	20187970
2020-07-15	34.71	34.88	33.56	34.32	16370140
2020-07-16	34.03	34.67	33.89	34.49	11832270
2020-07-17	34.79	34.83	34.12	34.63	11289900
2020-07-20	34.63	35.59	34.20	35.38	12483460
2020-07-21	35.74	36.22	35.23	35.70	17436700
2020-07-22	36.00	36.30	35.65	36.20	10367030
2020-07-23	35.89	36.76	35.09	35.48	17248600
2020-07-24	34.42	34.80	33.63	34.57	20030520
2020-07-27	34.74	36.01	34.67	35.81	17522600
2020-07-28	35.46	35.89	34.86	34.89	13323990
2020-07-29	35.21	36.18	34.90	36.08	21673230
2020-07-30	36.78	38.15	36.71	37.85	25678440
2020-07-31	37.96	38.02	36.93	37.72	20403290
2020-08-03	38.08	38.77	37.92	38.14	15179960
2020-08-04	38.22	38.58	38.02	38.50	11482350
2020-08-05	38.46	38.71	38.23	38.35	8464700
2020-08-06	37.70	37.96	37.08	37.78	16998600
2020-08-07	37.84	38.17	36.65	37.24	13854590
2020-08-10	37.24	37.68	36.92	37.58	9292450
2020-08-11	37.89	38.09	36.74	36.90	11101130
2020-08-12	37.22	38.33	36.99	38.15	12235660
2020-08-13	38.00	38.25	37.44	37.70	10764460
2020-08-14	37.90	38.50	37.30	37.36	13447080
2020-08-17	37.66	38.42	37.28	37.91	14184350
2020-08-18	38.20	38.27	37.29	37.46	10472850
2020-08-19	37.40	37.62	36.83	37.22	10748290
2020-08-20	36.01	36.34	35.53	35.85	22140030
2020-08-21	35.59	35.67	35.03	35.34	25555410
2020-08-24	35.94	36.07	34.73	35.10	16823410
2020-08-25	35.31	35.63	35.05	35.25	13103220
2020-08-26	35.26	35.40	34.81	35.18	11949830
2020-08-27	35.49	35.49	33.86	34.15	19021980
2020-08-28	34.27	35.20	34.15	35.08	15963680
2020-08-31	34.86	34.91	33.62	33.63	25334070
2020-09-01	33.96	34.65	33.76	34.06	20877780
2020-09-02	34.60	36.51	34.43	36.27	27631340
2020-09-03	35.73	35.73	33.94	34.15	25565550
2020-09-04	33.90	33.99	31.97	33.31	24710890
2020-09-08	31.10	31.65	30.22	30.27	31138340
2020-09-09	31.10	31.18	30.03	30.09	30867420
2020-09-10	30.38	30.57	29.58	29.75	20856040
2020-09-11	30.05	30.33	29.23	29.40	17273810
2020-09-14	30.18	30.86	29.96	30.54	19546830
2020-09-15	31.06	31.28	30.30	30.89	17143440
2020-09-16	31.17	31.44	30.59	30.66	14159010
2020-09-17	29.62	30.86	29.62	30.59	19136060
2020-09-18	30.83	31.08	30.19	30.72	26604150
2020-09-21	30.51	31.78	30.07	31.50	18803240
2020-09-22	31.83	31.97	31.02	31.87	15076350
2020-09-23	32.24	32.76	31.59	31.70	22289040
2020-09-24	31.40	33.42	31.40	32.72	22067670
2020-09-25	32.47	33.19	32.20	33.03	15512100
2020-09-28	33.14	33.79	32.87	33.66	17927700
2020-09-29	33.39	34.26	33.38	33.77	18056510
2020-09-30	33.52	33.82	33.02	33.18	19894760
2020-10-01	33.91	33.93	33.31	33.91	16934870
2020-10-02	32.94	33.59	32.86	32.87	11960170
2020-10-05	33.30	34.31	33.26	34.22	15407460
2020-10-06	34.10	35.11	33.94	34.10	14251290
2020-10-07	34.74	35.15	34.35	34.58	11084220
2020-10-08	34.84	35.57	34.70	35.54	11930150
2020-10-09	36.09	36.47	35.92	36.27	11960620
2020-10-12	36.94	37.34	36.71	37.01	14548580
2020-10-13	37.20	37.85	36.74	37.42	12292840
2020-10-14	37.53	38.20	37.02	37.42	14145180
2020-10-15	36.28	37.63	35.89	37.55	16830040
2020-10-16	37.65	37.65	36.47	36.50	15915340
2020-10-19	36.75	36.97	36.20	36.36	13589750
2020-10-20	36.60	36.85	36.25	36.36	9332810
2020-10-21	36.31	37.10	36.20	36.66	16810560
2020-10-22	36.04	36.33	35.31	35.80	22333070
2020-10-23	36.00	36.25	35.03	35.39	12316720
2020-10-26	35.04	35.35	34.33	34.76	12365790
2020-10-27	34.85	34.97	34.25	34.38	10758190
2020-10-28	33.69	34.45	33.33	33.89	16392420
2020-10-29	33.90	35.82	33.88	35.33	16081090
2020-10-30	34.81	35.27	33.83	34.21	17501410
2020-11-02	34.81	35.45	34.52	35.10	13428310
2020-11-03	35.67	37.32	35.51	37.05	17162350
2020-11-04	37.39	38.32	36.73	38.03	15284490
2020-11-05	39.00	40.03	38.85	39.97	18129190
2020-11-06	39.99	41.20	39.59	40.94	14737850
2020-11-09	42.50	43.60	41.58	41.63	19351970
2020-11-10	40.91	41.57	40.45	40.79	14855570
2020-11-11	41.20	42.86	41.00	42.40	14415940
2020-11-12	42.49	42.60	41.64	41.85	9503910
2020-11-13	42.52	42.98	42.41	42.63	11360200
2020-11-16	43.08	43.97	42.71	43.93	13467070
2020-11-17	43.55	43.78	42.90	43.19	9918680
2020-11-18	43.61	43.88	43.00	43.03	13047490
2020-11-19	42.90	43.89	42.50	43.77	11250150
2020-11-20	43.85	44.50	43.34	43.36	14458750
2020-11-23	43.66	44.99	43.51	44.87	10893920
2020-11-24	45.00	45.11	44.08	44.64	12011370
2020-11-25	44.85	44.95	44.05	44.68	8492170
2020-11-27	45.02	46.06	44.98	45.65	7279000
2020-11-30	45.52	45.69	44.56	45.27	14345290
2020-12-01	46.01	46.95	45.76	46.77	14021210
2020-12-02	46.63	48.10	46.56	47.92	18115580
2020-12-03	48.01	49.18	47.92	48.41	15955880
2020-12-04	48.69	50.16	48.62	50.00	17551490
2020-12-07	49.94	50.95	49.54	50.87	15651790
2020-12-08	50.56	51.67	50.54	51.17	13287070
2020-12-09	50.90	51.47	48.97	49.38	19999300
2020-12-10	49.00	49.62	48.48	49.02	13030770
2020-12-11	48.85	49.43	48.37	49.17	14950060
2020-12-14	49.57	50.10	49.02	49.19	10547550
2020-12-15	50.00	50.33	49.27	49.53	11857900
2020-12-16	49.60	49.65	48.93	49.33	15148150
2020-12-17	48.96	49.19	48.29	48.62	14334770
2020-12-18	48.42	48.57	47.77	48.10	25876750
2020-12-21	46.91	48.47	46.87	48.32	17032420
2020-12-22	47.94	48.17	47.34	47.70	9665530
2020-12-23	47.96	48.08	47.09	47.11	7207350
2020-12-24	47.37	48.03	47.29	48.03	3329680
2020-12-28	48.56	48.74	47.54	47.61	6927970
2020-12-29	47.57	47.70	46.90	47.32	9016680
2020-12-30	47.84	48.83	47.61	48.45	8820330
2020-12-31	48.23	48.40	46.55	47.23	16631040
2021-01-04	47.82	49.20	47.33	47.80	17685880
2021-01-05	47.95	49.88	47.95	49.46	16099330
2021-01-06	49.05	50.57	48.90	49.65	13342210
2021-01-07	50.73	51.77	50.67	51.45	12983920
2021-01-08	51.40	52.23	49.81	50.16	14418960
2021-01-11	49.55	51.99	49.36	51.65	11895720
2021-01-12	52.02	53.79	51.89	53.64	18791910
2021-01-13	53.42	53.42	52.32	52.65	13613250
2021-01-14	54.24	57.05	54.23	55.78	20033830
2021-01-15	55.30	55.47	53.73	54.75	15264260
2021-01-19	55.98	58.25	55.87	58.00	20351200
2021-01-20	58.36	58.54	55.96	56.30	18509870
2021-01-21	56.94	57.03	55.17	56.42	12418820
2021-01-22	56.28	57.56	55.71	56.39	11997820
2021-01-25	57.14	57.56	55.27	56.78	16752610
2021-01-26	57.03	57.13	55.04	55.27	14309570
2021-01-27	53.86	54.50	51.20	51.50	22524540
2021-01-28	52.64	52.80	50.40	50.74	24901140
2021-01-29	50.50	50.59	48.11	48.40	28251920
2021-02-01	49.11	50.50	48.69	50.15	16938310
2021-02-02	51.25	51.75	50.50	51.61	14587100
2021-02-03	52.01	52.15	50.15	50.43	16048960
2021-02-04	50.45	52.05	50.01	51.95	14012360
2021-02-05	52.45	52.50	50.92	50.98	12367110
2021-02-08	51.50	53.34	51.42	53.28	14657520
2021-02-09	53.56	54.10	52.69	52.81	9443970
2021-02-10	53.30	53.67	52.13	53.25	8681540
2021-02-11	54.00	57.66	53.92	57.22	29727000
2021-02-12	57.02	59.77	56.50	58.62	20121010
2021-02-16	59.00	60.36	58.70	59.18	14519650
2021-02-17	58.37	58.94	57.10	58.59	14538260
2021-02-18	57.86	58.23	56.71	57.78	11382730
2021-02-19	59.44	60.20	58.87	59.84	16986110
2021-02-22	58.94	59.26	56.57	56.78	16154620
2021-02-23	55.66	56.88	53.64	56.27	17167390
2021-02-24	55.62	59.79	55.40	59.69	15170100
2021-02-25	59.00	59.25	54.46	54.77	26749900
2021-02-26	55.69	57.47	54.52	56.72	17836280
2021-03-01	57.66	60.05	57.56	59.88	17683180
2021-03-02	59.40	59.88	57.24	57.34	14636180
2021-03-03	57.08	58.16	55.00	55.12	16317880
2021-03-04	54.86	56.00	51.14	52.88	25419860
2021-03-05	54.27	55.01	51.63	54.77	22160420
2021-03-08	54.28	55.45	50.17	50.26	19137600
2021-03-09	52.59	54.68	52.35	54.35	17266090
2021-03-10	54.87	55.20	51.57	51.87	19724930
2021-03-11	53.39	54.24	52.91	53.54	16126700
2021-03-12	52.50	52.78	51.68	52.48	14337340
2021-03-15	52.16	53.73	52.03	53.68	10672510
2021-03-16	54.25	56.02	53.93	54.72	15264500
2021-03-17	53.89	55.82	53.00	55.30	13584890
2021-03-18	54.21	55.58	53.33	53.92	25184680
2021-03-19	54.19	55.10	53.26	54.23	23792200
2021-03-22	55.40	56.76	55.00	56.00	14441600
2021-03-23	56.43	56.46	54.35	54.44	14294550
2021-03-24	57.07	57.57	55.16	55.25	19696570
2021-03-25	54.49	55.16	52.50	54.80	14463410
2021-03-26	54.97	58.48	54.91	58.42	18716040
2021-03-29	58.23	58.25	55.98	57.03	17597590
2021-03-30	56.50	57.69	56.21	57.26	9048930
2021-03-31	58.40	60.35	58.35	59.52	23698020
2021-04-01	61.12	64.00	61.01	63.93	24633530
2021-04-05	64.97	66.60	63.96	66.08	23453770
2021-04-06	66.00	66.66	64.40	65.25	23235930
2021-04-07	65.25	66.74	65.05	65.88	14689400
2021-04-08	66.70	66.90	65.40	66.80	12044690
2021-04-09	66.52	66.89	65.67	66.20	12735460
2021-04-12	65.87	65.96	64.50	65.03	15810570
2021-04-13	65.56	65.72	63.78	64.50	13503950
2021-04-14	64.09	65.19	63.40	64.04	8945210
2021-04-15	64.80	65.18	63.78	64.95	10901880
2021-04-16	65.08	65.23	64.08	64.37	11136280
2021-04-19	64.37	64.83	60.93	62.17	24218720
2021-04-20	61.67	62.51	60.82	61.30	13724040
2021-04-21	61.96	64.13	61.74	64.13	20740460
2021-04-22	64.39	64.99	61.10	61.45	24367430
2021-04-23	62.08	63.00	61.36	62.75	14893200
2021-04-26	62.69	64.34	62.37	64.32	12988270
2021-04-27	64.74	64.90	63.98	64.49	9919230
2021-04-28	64.40	64.40	63.35	63.81	7379720
2021-04-29	64.20	64.30	62.95	64.10	8941130
2021-04-30	63.04	63.75	61.98	62.05	13666770
2021-05-03	62.93	63.00	61.38	61.72	11581680
2021-05-04	60.84	60.96	59.02	60.63	15877560
2021-05-05	61.73	62.10	60.34	61.10	9834950
2021-05-06	60.92	61.92	60.14	61.74	11910770
2021-05-07	62.60	63.48	61.82	63.05	10336130
2021-05-10	62.14	62.41	58.62	58.65	17658760
2021-05-11	56.86	59.51	56.29	59.24	19468970
2021-05-12	57.50	57.77	55.58	55.77	24293410
2021-05-13	57.30	59.44	57.02	58.47	29410150
2021-05-14	59.60	60.94	57.80	60.30	15485720
2021-05-17	59.04	59.27	57.60	59.21	16790920
2021-05-18	59.79	60.13	58.47	58.48	11679270
2021-05-19	56.91	60.31	56.60	60.22	15768550
2021-05-20	60.76	63.40	60.44	62.67	19740690
2021-05-21	62.35	62.55	61.02	61.41	14746530
2021-05-24	62.54	64.15	62.20	63.46	14088250
2021-05-25	64.10	65.21	63.82	64.04	15016640
2021-05-26	64.18	64.66	63.24	63.80	12621040
2021-05-27	63.49	65.12	63.49	64.57	22454030
2021-05-28	65.30	65.53	64.80	64.99	8420150
2021-06-01	65.60	67.38	64.75	64.90	12763480
2021-06-02	64.77	65.59	64.25	64.90	9195950
2021-06-03	63.86	64.26	63.12	63.58	11786860
2021-06-04	64.40	65.62	64.18	65.53	10442570
2021-06-07	65.16	65.25	64.30	64.96	8129980
2021-06-08	65.80	65.83	63.43	63.76	8857540
2021-06-09	64.11	64.34	63.31	63.41	6594770
2021-06-10	63.18	64.70	63.18	64.08	8439840
2021-06-11	64.16	64.29	63.48	64.21	10245620
2021-06-14	64.17	65.11	63.82	65.02	10188160
2021-06-15	64.69	65.40	64.18	64.35	6380020
2021-06-16	64.57	65.09	63.26	63.87	10738490
2021-06-17	63.65	64.70	62.87	63.98	8548040
2021-06-18	63.01	63.16	60.89	61.27	21138980
2021-06-21	61.45	62.40	60.86	61.86	9931170
2021-06-22	61.75	62.62	60.93	62.18	7201110
2021-06-23	62.50	63.32	62.33	62.42	6797110
2021-06-24	63.38	63.76	63.18	63.50	7680680
2021-06-25	63.50	63.63	62.57	63.04	12497470
2021-06-28	63.68	64.95	63.67	64.70	9634520
2021-06-29	64.69	65.47	64.40	65.18	7976380
2021-06-30	65.13	65.18	64.34	65.07	8034720
2021-07-01	64.77	64.94	63.12	63.31	11343010
2021-07-02	64.02	64.13	62.70	63.14	7426380
2021-07-06	63.14	63.77	61.45	62.19	10242100
2021-07-07	62.91	62.94	60.98	61.36	8623360
2021-07-08	60.06	61.35	59.42	60.60	10218900
2021-07-09	60.78	61.43	60.29	61.29	8375150
2021-07-12	61.75	62.93	61.70	62.54	17317340
2021-07-13	62.27	62.60	61.56	62.47	10837260
2021-07-14	63.21	64.05	61.64	61.79	11506940
2021-07-15	61.48	62.10	60.36	61.07	12501000
2021-07-16	61.28	61.60	58.60	58.85	13537940
2021-07-19	57.80	59.19	57.53	59.15	14570390
2021-07-20	59.59	61.18	58.82	60.71	15558870
2021-07-21	60.82	63.88	60.82	63.73	16374380
2021-07-22	63.21	63.82	63.05	63.59	12523510
2021-07-23	64.17	64.47	63.35	64.03	10316850
2021-07-26	64.12	64.80	63.53	64.04	8784330
2021-07-27	63.50	63.73	60.76	62.26	14911660
2021-07-28	62.51	63.80	62.34	63.50	12159980
2021-07-29	61.06	62.25	59.71	61.96	29139050
2021-07-30	61.10	63.75	61.07	63.74	16510910
2021-08-02	64.62	65.95	64.10	64.18	13924470
2021-08-03	64.55	64.93	63.65	64.55	6843500
2021-08-04	64.88	65.46	64.15	64.98	11120920
2021-08-05	65.18	65.36	64.27	64.57	5961450
2021-08-06	64.26	64.84	64.20	64.80	6065590
2021-08-09	65.00	65.03	63.90	64.05	7830940
2021-08-10	64.08	64.12	61.51	61.72	16248710
2021-08-11	62.00	62.19	59.62	60.85	17556760
2021-08-12	59.84	59.85	57.82	58.35	25156300
2021-08-13	58.33	58.83	57.72	58.04	17662530
2021-08-16	57.99	59.05	57.75	58.89	12696200
2021-08-17	58.19	58.75	57.09	57.90	12702650
2021-08-18	57.80	58.56	56.91	56.95	8829710
2021-08-19	56.54	57.92	56.17	57.71	11056980
2021-08-20	58.35	58.55	55.98	56.60	16961720
2021-08-23	57.26	58.64	57.24	58.43	13697350
2021-08-24	58.69	59.40	58.17	58.56	9513110
2021-08-25	58.72	59.48	58.65	58.88	9012280
2021-08-26	58.80	59.43	58.34	58.54	8623810
2021-08-27	58.93	61.32	58.92	60.96	14982350
2021-08-30	61.48	61.78	60.25	60.80	9765710
2021-08-31	60.89	60.89	59.70	60.48	10714820
2021-09-01	60.79	60.90	59.91	59.98	7045500
2021-09-02	60.27	60.79	59.92	60.21	8574410
2021-09-03	60.20	61.33	59.60	61.07	10301900
2021-09-07	59.92	60.56	58.80	59.32	23325790
2021-09-08	59.14	59.16	57.64	58.35	17214580
2021-09-09	58.10	59.69	57.90	59.36	15392120
2021-09-10	60.21	61.21	59.65	59.81	15574880
2021-09-13	60.29	61.49	59.96	60.88	13131900
2021-09-14	60.06	61.14	59.86	60.35	11812700
2021-09-15	60.09	61.19	59.71	61.15	11419630
2021-09-16	60.39	61.72	59.98	61.59	13526960
2021-09-17	61.50	61.62	60.36	60.90	20141870
2021-09-20	59.49	59.51	58.11	58.99	13241180
2021-09-21	59.24	59.43	57.83	58.62	16044860
2021-09-22	59.40	60.37	58.89	60.11	10349910
2021-09-23	60.06	61.79	59.67	61.26	11005520
2021-09-24	60.46	61.38	60.13	61.25	7272890
2021-09-27	60.30	62.20	60.23	61.67	10892670
2021-09-28	59.61	60.64	58.50	58.60	20885300
2021-09-29	58.61	58.90	56.69	56.75	16577110
2021-09-30	57.33	57.75	56.79	56.92	10940800
2021-10-01	57.11	57.37	56.06	56.97	11160170
2021-10-04	56.60	56.65	54.83	55.01	16407270
2021-10-05	55.67	56.33	55.06	55.59	12056100
2021-10-06	55.00	55.79	54.48	55.17	15907690
2021-10-07	56.40	56.41	55.43	55.58	10538000
2021-10-08	55.86	56.00	54.91	55.02	8672510
2021-10-11	54.81	56.15	54.80	55.24	8922570
2021-10-12	55.79	55.82	54.23	54.68	12765760
2021-10-13	55.30	55.82	54.31	54.44	12541850
2021-10-14	55.86	56.81	55.43	56.79	15512490
2021-10-15	56.65	56.85	56.14	56.45	13247690
2021-10-18	56.00	56.94	55.87	56.87	12473960
2021-10-19	56.91	57.80	56.58	57.08	14994540
2021-10-20	57.06	57.28	56.41	56.55	16933370
2021-10-21	54.49	55.59	53.50	55.54	30650060
2021-10-22	56.00	57.58	55.43	55.67	18770410
2021-10-25	55.81	56.20	54.94	55.20	12825550
2021-10-26	55.69	55.92	54.63	54.89	11733970
2021-10-27	54.80	56.05	54.62	55.36	11837610
2021-10-28	56.37	57.99	56.34	56.60	22325080
2021-10-29	55.83	56.72	55.62	56.36	13382830
2021-11-01	56.50	57.29	56.14	57.28	10727410
2021-11-02	57.47	57.80	57.20	57.42	8970990
2021-11-03	57.51	58.35	56.94	58.14	7908110
2021-11-04	58.30	59.91	57.97	59.87	17964520
2021-11-05	60.09	61.30	59.73	61.08	21028970
2021-11-08	61.50	62.00	60.39	60.91	12598390
2021-11-09	61.00	62.31	60.90	62.19	12040600
2021-11-10	61.45	62.23	60.39	60.58	10897890
2021-11-11	61.36	61.93	60.97	61.37	8198380
2021-11-12	61.74	62.79	61.35	62.44	10592250
2021-11-15	63.20	64.44	62.51	63.03	13536300
2021-11-16	62.92	63.80	62.44	63.43	8523130
2021-11-17	63.43	63.88	62.63	63.06	9067130
2021-11-18	63.70	63.73	62.48	63.58	10012250
2021-11-19	63.64	65.70	63.31	64.45	18333840
2021-11-22	65.09	66.11	64.21	64.67	18759310
2021-11-23	64.80	66.23	64.13	66.13	17545320
2021-11-24	65.40	66.15	64.53	66.08	12153930
2021-11-26	65.15	65.41	63.84	64.20	8376780
2021-11-29	65.15	68.23	64.90	68.05	19639320
2021-11-30	67.53	69.30	66.81	67.99	27254400
2021-12-01	69.27	71.18	68.44	69.35	25282130
2021-12-02	68.29	68.50	65.59	66.15	23006040
2021-12-03	66.88	67.10	65.19	66.15	13857630
2021-12-06	66.49	67.08	64.24	66.76	12665880
2021-12-07	67.85	70.96	67.70	70.62	16016280
2021-12-08	70.50	71.83	70.50	71.40	11633620
2021-12-09	70.88	71.99	69.73	69.94	10827580
2021-12-10	71.17	71.41	69.46	70.60	8794040
2021-12-13	70.75	70.81	68.40	68.50	12440180
2021-12-14	67.46	68.34	66.81	67.92	13892010
2021-12-15	68.00	69.88	66.54	69.73	13626980
2021-12-16	70.18	70.74	66.66	67.13	13774820
2021-12-17	66.50	67.79	66.06	66.92	15653810
2021-12-20	65.89	67.30	65.39	66.11	9110420
2021-12-21	67.96	68.71	66.51	68.31	13404670
2021-12-22	67.85	69.20	67.29	69.12	10424170
2021-12-23	69.45	70.69	69.34	69.87	8674310
2021-12-27	70.28	72.40	70.28	72.34	10146340
2021-12-28	72.50	72.84	71.46	71.61	7819200
2021-12-29	71.87	72.82	71.61	72.68	6902380
2021-12-30	72.80	72.80	71.72	71.83	5215650
2021-12-31	71.83	72.59	71.72	71.92	7138720
2022-01-03	72.11	73.11	71.18	72.55	10602960
2022-01-04	72.67	73.18	70.25	71.20	14565560
2022-01-05	71.28	71.49	69.06	69.18	13994280
2022-01-06	69.35	70.57	68.70	70.19	11895900
2022-01-07	69.79	70.32	66.84	66.93	15697720
2022-01-10	65.86	66.78	64.32	66.43	16246470
2022-01-11	65.28	67.36	65.20	67.32	9189200
2022-01-12	67.91	68.90	67.43	68.63	9288100
2022-01-13	70.50	73.07	68.33	68.68	29135090
2022-01-14	68.36	73.08	68.18	72.98	19416180
2022-01-18	71.67	71.74	67.64	67.90	20095790
2022-01-19	69.09	69.87	64.21	64.27	18340290
2022-01-20	65.47	65.80	61.75	61.97	19444310
2022-01-21	61.62	63.67	60.45	60.58	22221770
2022-01-24	58.50	62.32	57.55	62.18	24895400
2022-01-25	60.01	60.44	58.10	58.82	18845990
2022-01-26	60.35	61.42	58.04	59.67	23636750
2022-01-27	59.49	60.05	55.07	55.53	30955550
2022-01-28	55.36	56.12	53.00	56.11	20023970
2022-01-31	56.36	59.00	55.68	58.99	19002180
2022-02-01	59.00	59.39	57.20	58.95	11355090
2022-02-02	59.80	61.33	59.01	61.18	16622060
2022-02-03	59.70	60.56	58.58	58.88	20075570
2022-02-04	58.65	58.96	57.36	57.91	14464210
2022-02-07	58.11	58.96	56.90	57.14	10860310
2022-02-08	56.65	57.76	56.06	57.63	12958440
2022-02-09	58.91	61.05	58.30	60.74	12071730
2022-02-10	58.87	61.60	58.80	59.49	15148000
2022-02-11	59.50	59.99	55.54	56.00	15785130
2022-02-14	56.07	56.90	54.77	55.83	13461160
2022-02-15	56.94	59.68	56.94	59.38	14346430
2022-02-16	58.45	59.54	57.73	59.15	8048060
2022-02-17	58.72	59.52	57.92	58.06	12909630
2022-02-18	58.08	58.22	56.33	57.00	12480540
2022-02-22	56.10	57.74	55.09	55.97	12196380
2022-02-23	56.67	57.11	54.12	54.24	12435130
2022-02-24	52.51	56.41	51.96	56.29	15628100
2022-02-25	56.42	57.39	55.61	57.32	10849320
2022-02-28	56.64	57.11	55.02	56.14	14064610
2022-03-01	55.81	56.24	53.52	54.06	16090290
2022-03-02	54.73	55.82	54.09	55.40	12451190
2022-03-03	56.05	56.05	53.87	54.35	10339130
2022-03-04	53.87	54.20	51.96	52.58	14394410
2022-03-07	52.76	53.35	48.87	48.92	21396320
2022-03-08	48.96	51.11	47.91	49.04	21559510
2022-03-09	50.94	52.22	50.39	51.73	14439260
2022-03-10	50.48	50.70	48.83	49.71	11106040
2022-03-11	51.16	51.22	48.26	48.34	10389360
2022-03-14	48.83	49.06	46.61	46.90	15871020
2022-03-15	47.52	48.70	47.16	48.47	12457280
2022-03-16	49.63	51.46	49.00	51.45	16659150
2022-03-17	51.02	52.66	50.76	52.63	13627360
2022-03-18	52.52	54.75	52.30	54.46	22238770
2022-03-21	53.80	54.43	52.59	53.69	10517440
2022-03-22	53.80	55.29	53.80	54.68	10665670
2022-03-23	54.04	54.80	53.06	53.10	9834980
2022-03-24	53.73	55.67	53.18	55.62	12124260
2022-03-25	55.52	55.69	54.52	55.48	7533520
2022-03-28	54.96	55.79	54.09	55.73	7339910
2022-03-29	56.84	57.48	55.82	56.89	11138650
2022-03-30	56.22	57.10	54.53	54.86	12981330
2022-03-31	55.00	55.75	53.71	53.76	14703000
2022-04-01	54.12	54.58	51.71	52.55	12085090
2022-04-04	52.63	53.68	52.44	53.56	8783620
2022-04-05	52.86	53.00	50.01	50.36	19670270
2022-04-06	49.39	50.57	48.81	49.82	15845270
2022-04-07	49.73	50.88	49.27	50.33	10094560
2022-04-08	49.80	50.09	49.08	49.16	10451170
2022-04-11	48.71	48.80	47.52	47.58	16953050
2022-04-12	48.10	48.80	46.48	46.70	16778350
2022-04-13	46.97	47.73	46.79	47.26	11396210
2022-04-14	47.34	47.40	45.58	45.62	13647940
2022-04-18	45.13	47.30	45.10	47.06	16631470
2022-04-19	46.93	48.28	46.60	47.92	12144010
2022-04-20	49.27	50.48	47.97	48.15	20233030
2022-04-21	48.87	49.76	46.85	46.95	22793730
2022-04-22	46.70	47.23	46.04	46.31	20282170
2022-04-25	46.05	48.04	45.91	47.64	14123830
2022-04-26	46.66	47.03	45.67	45.72	14973540
2022-04-27	45.44	46.86	44.95	45.68	12413030
2022-04-28	46.83	48.96	46.26	48.45	16783660
2022-04-29	47.50	49.14	46.49	46.58	14050940
2022-05-02	46.73	47.98	45.92	47.93	12866980
2022-05-03	47.66	48.86	47.32	48.54	9577550
2022-05-04	48.72	50.76	47.74	50.59	11962050
2022-05-05	49.44	49.80	47.31	48.13	14577700
2022-05-06	47.67	48.95	46.49	47.82	10681230
2022-05-09	46.00	46.24	44.25	44.72	18486980
2022-05-10	46.10	46.91	44.65	45.91	14135730
2022-05-11	45.49	46.90	44.61	44.72	11792640
2022-05-12	44.68	46.21	44.50	46.04	15557720
2022-05-13	46.56	49.53	46.50	49.19	19092640
2022-05-16	48.64	49.31	47.90	48.25	9689860
2022-05-17	49.50	51.64	49.01	51.23	16355860
2022-05-18	50.05	50.85	47.46	47.75	17104520
2022-05-19	47.95	48.60	47.11	47.21	11193160
2022-05-20	48.04	48.42	45.05	47.41	17158640
2022-05-23	47.63	48.59	47.21	48.33	10578110
2022-05-24	47.75	48.05	46.57	47.10	9432380
2022-05-25	46.56	49.16	46.54	48.76	12887100
2022-05-26	48.19	51.34	48.09	50.92	12922870
2022-05-27	51.72	53.74	51.53	53.10	16525670
2022-05-31	52.47	52.60	51.04	52.00	15011270
2022-06-01	52.32	52.50	49.96	50.58	10261340
2022-06-02	50.31	52.38	50.21	52.33	11602260
2022-06-03	51.27	52.13	50.92	51.40	13306180
2022-06-06	52.67	53.29	51.37	51.63	7852510
2022-06-07	50.94	52.50	50.84	52.34	11502880
2022-06-08	52.19	52.41	50.80	51.21	9009750
2022-06-09	50.31	51.34	49.32	49.35	8652250
2022-06-10	48.52	48.84	47.38	47.44	10993090
2022-06-13	45.50	46.23	44.52	44.71	14834550
2022-06-14	45.33	45.54	44.51	44.98	11690390
2022-06-15	44.98	46.28	44.45	45.36	15660790
2022-06-16	44.16	44.30	41.27	41.83	19042160
2022-06-17	41.71	42.42	41.14	41.95	17919470
2022-06-21	42.73	44.23	42.70	43.30	12126690
2022-06-22	42.33	43.47	42.05	42.56	11081890
2022-06-23	43.14	43.14	41.54	42.41	9030460
2022-06-24	43.23	45.04	43.12	45.02	14216570
2022-06-27	45.61	45.72	44.63	44.98	7694920
2022-06-28	45.14	45.93	43.68	43.83	9379510
2022-06-29	43.25	43.40	42.50	42.71	11751370
2022-06-30	41.90	43.67	41.50	42.62	10664760
2022-07-01	40.91	41.47	38.65	39.48	29500140
2022-07-05	37.97	39.10	37.59	38.88	26882780
2022-07-06	39.10	39.68	38.37	39.17	12517510
2022-07-07	40.32	41.74	40.20	41.49	13753420
2022-07-08	40.92	41.72	40.54	41.51	9213430
2022-07-11	40.91	41.00	39.85	40.24	11148280
2022-07-12	40.49	41.09	40.18	40.59	9539070
2022-07-13	39.61	41.44	39.60	41.20	9219850
2022-07-14	40.83	42.31	40.12	41.93	11113800
2022-07-15	42.42	42.74	41.20	42.71	13375980
2022-07-18	43.79	43.79	41.97	42.32	9080840
2022-07-19	43.10	44.77	42.99	44.69	14888230
2022-07-20	44.60	46.84	44.44	46.51	18507480
2022-07-21	46.88	47.72	46.16	47.61	13811530
2022-07-22	47.50	47.77	46.10	46.40	13265130
2022-07-25	45.03	45.83	44.74	45.75	11482790
2022-07-26	45.28	45.69	44.54	44.72	11291380
2022-07-27	45.42	47.13	45.40	46.77	16885960
2022-07-28	46.44	48.71	45.34	48.49	23813320
2022-07-29	47.79	50.60	47.65	50.05	24773860
2022-08-01	48.89	50.60	48.68	50.28	20002490
2022-08-02	49.64	50.92	48.96	50.27	14587830
2022-08-03	50.63	52.88	50.48	52.47	22118650
2022-08-04	52.29	53.24	52.18	53.19	16144710
2022-08-05	52.11	52.82	50.89	52.00	10453960
2022-08-08	51.38	52.26	49.86	50.95	10183130
2022-08-09	48.81	48.86	45.70	46.94	28791810
2022-08-10	48.13	49.56	47.05	49.50	19802010
2022-08-11	49.60	51.77	49.20	49.75	18041010
2022-08-12	50.20	51.95	49.95	51.86	12589530
2022-08-15	51.63	52.26	50.92	51.73	9659380
2022-08-16	51.63	51.99	50.74	51.04	12301510
2022-08-17	50.22	50.42	48.58	49.76	14021390
2022-08-18	49.78	50.90	49.22	50.32	12764830
2022-08-19	49.27	49.40	47.62	47.68	20104460
2022-08-22	46.55	46.88	45.58	45.76	14652540
2022-08-23	45.85	46.96	45.83	46.40	8105290
2022-08-24	46.39	46.51	45.70	46.30	6850760
2022-08-25	46.36	47.85	46.36	47.82	9490120
2022-08-26	47.82	47.85	45.17	45.33	15862770
2022-08-29	44.83	45.54	44.37	44.45	10083980
2022-08-30	44.90	45.12	43.48	44.27	14188160
2022-08-31	44.23	44.32	43.28	43.79	12324160
2022-09-01	42.45	43.31	41.84	43.20	18831180
2022-09-02	43.64	44.34	42.74	43.02	13680420
2022-09-06	42.94	43.38	42.19	42.68	11634130
2022-09-07	42.90	43.69	42.20	43.20	12013060
2022-09-08	42.53	44.47	42.40	43.92	14206120
2022-09-09	44.74	45.29	44.54	45.08	12934170
2022-09-12	44.73	45.35	44.21	44.73	9989650
2022-09-13	42.90	43.22	41.82	42.05	18942070
2022-09-14	42.40	42.67	41.46	42.18	10616140
2022-09-15	41.87	42.23	40.77	41.34	11986850
2022-09-16	40.83	41.39	40.32	40.92	18613350
2022-09-19	40.32	41.39	40.32	40.92	9364480
2022-09-20	40.35	40.53	39.94	40.34	8926750
2022-09-21	40.49	41.84	39.84	39.87	10620630
2022-09-22	39.45	39.67	38.58	38.68	15201950
2022-09-23	38.24	38.39	37.36	38.06	14623400
2022-09-26	38.07	38.53	37.11	37.14	11251300
2022-09-27	37.99	38.17	36.93	37.67	11831270
2022-09-28	37.34	38.36	37.23	38.17	10843490
2022-09-29	37.52	37.54	36.42	37.06	15438760
2022-09-30	35.83	37.35	35.80	36.60	19091560
2022-10-03	37.23	39.68	37.07	38.97	25300360
2022-10-04	40.28	40.85	39.75	40.06	20567070
2022-10-05	39.19	40.47	38.50	39.99	14069940
2022-10-06	39.86	40.74	39.52	39.76	13588380
2022-10-07	38.67	38.87	37.18	37.48	20797470
2022-10-10	37.00	37.03	34.04	35.07	39506170
2022-10-11	34.53	35.02	32.23	32.71	53132440
2022-10-12	32.88	33.09	32.32	32.40	36662980
2022-10-13	30.25	34.47	29.96	34.06	45293830
2022-10-14	34.06	34.10	31.43	31.50	30401380
2022-10-17	32.70	32.92	31.27	31.54	51438880
2022-10-18	32.71	33.18	31.57	32.21	25076950
2022-10-19	32.24	33.22	31.87	33.01	26915080
2022-10-20	34.06	36.69	33.40	35.59	58750910
2022-10-21	35.50	37.29	35.50	36.93	27665380
2022-10-24	37.04	37.72	36.45	37.40	20117350
2022-10-25	37.50	38.65	37.50	37.99	17499200
2022-10-26	37.43	39.39	37.38	38.56	24184010
2022-10-27	38.90	39.80	38.15	38.91	22884920
2022-10-28	39.05	40.70	38.95	40.56	18154780
2022-10-31	40.49	41.05	39.92	40.48	18771760
2022-11-01	41.30	41.70	40.65	41.27	15681610
2022-11-02	41.16	42.11	39.48	39.55	21738850
2022-11-03	38.87	39.95	38.47	39.34	16565290
2022-11-04	40.99	42.01	40.43	41.95	24226810
2022-11-07	42.35	43.56	41.92	43.50	18843960
2022-11-08	44.30	44.90	43.08	44.49	22259770
2022-11-09	43.59	44.32	43.01	43.27	17040100
2022-11-10	45.96	48.58	45.50	48.54	37190890
2022-11-11	48.20	50.46	48.02	50.08	26080310
2022-11-14	49.57	50.04	47.99	48.07	23472330
2022-11-15	50.11	50.27	48.22	49.07	22206140
2022-11-16	45.90	46.46	45.21	45.54	30079390
2022-11-17	44.63	46.47	44.50	46.12	15379110
2022-11-18	47.07	47.13	44.86	45.67	17367180
2022-11-21	45.11	45.35	44.44	45.02	9350240
2022-11-22	45.24	45.64	44.42	45.56	14117790
2022-11-23	45.71	46.87	45.60	46.14	8236670
2022-11-25	45.63	45.89	45.33	45.33	3789490
2022-11-28	44.62	45.13	44.15	44.32	11825880
2022-11-29	44.70	45.03	44.01	44.21	9030740
2022-11-30	44.79	47.24	44.13	47.24	22328340
2022-12-01	47.93	47.93	45.67	46.31	13779440
2022-12-02	45.07	46.02	45.04	45.77	11023710
2022-12-05	45.57	46.27	44.86	45.26	10887230
2022-12-06	45.29	45.41	43.90	44.31	9253120
2022-12-07	44.12	45.28	43.96	44.43	11130380
2022-12-08	44.79	45.75	44.41	45.50	12369960
2022-12-09	44.95	45.76	44.44	45.02	9542110
2022-12-12	46.00	46.44	44.90	46.43	12138280
2022-12-13	48.55	49.07	47.00	47.59	15369080
2022-12-14	47.49	48.19	46.42	46.82	12108420
2022-12-15	45.60	45.97	44.40	44.61	15532540
2022-12-16	44.29	44.80	43.81	44.39	17715230
2022-12-19	44.23	44.28	43.21	43.87	10644550
2022-12-20	43.34	44.11	43.27	43.74	9097400
2022-12-21	44.13	45.08	44.01	44.79	9463810
2022-12-22	43.19	43.32	39.71	40.91	31770250
2022-12-23	40.56	41.25	40.06	41.21	10546590
2022-12-27	40.80	41.16	40.48	40.55	11120210
2022-12-28	40.34	40.78	39.93	40.28	8730790
2022-12-29	40.97	42.26	40.81	42.06	12309710
2022-12-30	41.26	42.06	41.08	42.03	7321210
2023-01-03	42.97	43.01	40.73	41.43	13248750
2023-01-04	42.16	42.83	41.65	42.25	10525140
2023-01-05	41.56	42.46	41.26	41.71	9835470
2023-01-06	42.91	44.73	42.04	44.53	14811890
2023-01-09	45.12	46.34	44.46	45.24	14079540
2023-01-10	44.81	45.88	44.72	45.86	10676060
2023-01-11	44.77	46.45	44.56	46.43	15428810
2023-01-12	47.00	47.55	45.34	47.00	14300700
2023-01-13	46.23	47.48	46.23	47.37	12025930
2023-01-17	46.99	47.37	46.34	47.10	9474650
2023-01-18	47.72	48.35	46.65	46.69	11939120
2023-01-19	46.23	46.48	45.37	45.39	10886990
2023-01-20	45.91	47.27	45.68	47.25	12599720
2023-01-23	47.48	49.88	47.24	49.08	16545040
2023-01-24	48.52	49.17	48.39	48.75	9723080
2023-01-25	47.22	49.14	46.70	48.84	17697010
2023-01-26	48.48	49.87	47.40	49.78	24657800
2023-01-27	48.80	49.79	48.26	48.29	17115830
2023-01-30	47.64	48.38	47.34	47.86	15608180
2023-01-31	48.07	50.02	48.00	50.01	18131850
2023-02-01	49.87	53.40	49.85	53.03	24886110
2023-02-02	53.90	54.89	52.99	54.10	20193150
2023-02-03	52.93	54.00	52.65	52.93	12684210
2023-02-06	52.19	53.00	51.83	52.10	10084310
2023-02-07	52.19	53.66	51.68	53.32	12541490
2023-02-08	52.90	53.33	51.45	51.79	11434870
2023-02-09	52.80	53.30	51.24	51.55	10731600
2023-02-10	51.10	51.39	49.84	50.50	10364080
2023-02-13	50.83	51.10	50.23	51.03	8893210
2023-02-14	50.29	52.09	49.91	51.62	9489290
2023-02-15	50.67	52.07	50.39	52.03	8554990
2023-02-16	50.82	51.48	50.03	50.13	10906030
2023-02-17	49.92	49.92	48.75	49.57	13841600
2023-02-21	48.80	49.20	47.71	47.83	12459100
2023-02-22	48.11	48.52	47.43	47.72	10417870
2023-02-23	49.07	49.29	47.35	48.54	12272120
2023-02-24	47.73	48.38	47.37	47.86	10353400
2023-02-27	48.97	49.09	48.12	48.27	7905420
2023-02-28	48.26	49.35	47.92	48.60	10900340
2023-03-01	49.00	49.74	48.72	49.09	8566300
2023-03-02	47.90	49.41	47.43	49.00	8733880
2023-03-03	48.89	49.32	48.01	49.17	16845410
2023-03-06	49.48	49.94	48.28	48.52	9732400
2023-03-07	48.68	48.93	47.67	47.97	9382170
2023-03-08	48.21	49.55	48.17	49.34	10540520
2023-03-09	49.15	50.38	48.83	49.03	13286770
2023-03-10	49.44	49.61	47.35	47.88	11803530
2023-03-13	46.91	48.37	46.70	47.70	9429040
2023-03-14	48.51	49.97	48.46	49.40	13106350
2023-03-15	48.63	48.90	47.40	48.71	12145110
2023-03-16	48.29	51.59	48.05	51.52	17766930
2023-03-17	51.52	51.99	50.38	50.84	17028340
2023-03-20	51.05	51.56	50.57	51.33	7552620
2023-03-21	51.69	52.16	49.81	50.74	10285500
2023-03-22	50.70	52.50	50.58	50.63	12139140
2023-03-23	51.44	53.26	51.33	52.36	15379080
2023-03-24	51.50	51.74	49.88	50.21	13965270
2023-03-27	50.83	50.98	49.47	49.58	11071090
2023-03-28	49.54	49.66	47.88	48.51	14636240
2023-03-29	49.45	52.12	49.23	51.58	20722110
2023-03-30	52.36	53.28	52.20	53.14	20558450
2023-03-31	52.76	53.31	52.54	53.01	11637030
2023-04-03	52.41	52.62	51.46	52.15	11101790
2023-04-04	52.30	52.41	50.12	50.43	12697880
2023-04-05	49.99	49.99	48.65	49.35	16073040
2023-04-06	48.60	49.64	48.05	49.38	9651560
2023-04-10	48.62	51.14	48.61	50.75	13390220
2023-04-11	51.03	51.18	50.57	50.75	9080420
2023-04-12	51.33	51.37	49.61	49.71	9727740
2023-04-13	49.95	50.21	49.05	49.84	12970980
2023-04-14	49.71	50.59	49.26	50.08	9247310
2023-04-17	49.00	49.50	48.31	49.27	12477670
2023-04-18	49.48	50.04	48.91	49.54	8995450
2023-04-19	48.60	49.39	48.27	49.10	17221370
2023-04-20	51.10	53.65	50.81	52.65	40479680
2023-04-21	52.42	52.43	51.38	51.72	14387300
2023-04-24	51.54	51.81	50.64	51.44	10246750
2023-04-25	51.16	51.66	49.95	49.97	13710760
2023-04-26	50.33	50.77	49.52	49.74	12949400
2023-04-27	50.36	51.95	49.34	51.89	19830990
2023-04-28	51.93	52.45	51.25	52.41	11458570
2023-05-01	52.39	53.15	52.14	52.38	8384300
2023-05-02	52.38	52.67	51.43	52.19	9465790
2023-05-03	52.25	52.70	51.30	51.46	13627820
2023-05-04	51.51	51.57	50.72	51.22	7801620
2023-05-05	51.90	53.11	51.65	52.98	14019330
2023-05-08	53.00	53.15	52.32	52.68	7956950
2023-05-09	51.96	51.99	51.21	51.58	10002090
2023-05-10	52.41	53.15	52.01	52.73	10969560
2023-05-11	52.84	53.08	52.07	52.75	7162010
2023-05-12	53.00	53.35	52.14	52.71	9169380
2023-05-15	53.00	55.25	53.00	55.23	17455810
2023-05-16	55.03	56.42	54.93	55.89	17388030
2023-05-17	56.45	58.03	56.01	57.41	16674400
2023-05-18	57.40	60.03	57.40	59.87	19222690
2023-05-19	59.53	59.57	58.83	58.89	12253350
2023-05-22	58.48	59.17	58.17	58.51	10423960
2023-05-23	58.01	58.15	57.21	57.35	10668500
2023-05-24	56.35	56.91	55.94	56.59	13255330
2023-05-25	58.60	60.68	57.99	60.21	20554120
2023-05-26	60.50	63.30	60.00	62.83	21988520
2023-05-30	64.00	64.46	61.92	63.00	13655950
2023-05-31	61.84	63.03	61.39	61.67	26891080
2023-06-01	61.67	62.55	60.47	61.99	14557380
2023-06-02	62.00	62.20	60.78	61.37	11814250
2023-06-05	61.16	61.39	60.30	60.56	10442970
2023-06-06	59.61	61.57	59.38	61.22	11064440
2023-06-07	61.29	62.12	60.76	61.08	12027060
2023-06-08	61.19	61.62	60.45	61.45	9113080
2023-06-09	61.83	62.11	60.58	60.66	10675900
2023-06-12	61.27	62.86	60.73	62.75	15097030
2023-06-13	62.50	62.97	61.59	62.55	11760720
2023-06-14	62.00	63.07	61.31	63.00	11219350
2023-06-15	61.77	62.51	61.64	62.10	18625180
2023-06-16	62.36	62.40	61.04	61.27	26788100
2023-06-20	61.08	61.87	60.80	61.43	9811300
2023-06-21	60.93	61.58	60.23	60.58	8988080
2023-06-22	60.11	62.45	59.84	61.99	11737320
2023-06-23	60.95	61.14	60.14	60.88	10808180
2023-06-26	61.42	63.34	61.37	62.03	13441180
2023-06-27	62.37	65.02	62.20	64.92	13354950
2023-06-28	64.00	64.97	63.60	64.22	11805520
2023-06-29	64.76	64.79	63.60	64.04	14022910
2023-06-30	64.43	64.89	63.89	64.29	10866540
2023-07-03	64.29	65.10	63.89	65.10	6219340
2023-07-05	64.41	64.61	62.85	62.86	11058720
2023-07-06	61.74	62.27	61.17	62.10	12978500
2023-07-07	62.19	62.94	61.69	61.79	7289010
2023-07-10	62.00	63.03	61.76	62.76	12881930
2023-07-11	62.86	63.01	60.83	61.94	12032830
2023-07-12	62.90	62.90	61.78	62.26	13032880
2023-07-13	62.70	64.21	62.70	63.83	10888550
2023-07-14	64.21	64.72	63.59	63.86	9191150
2023-07-17	63.50	66.38	63.50	66.01	13836600
2023-07-18	65.42	66.10	64.87	65.59	10236850
2023-07-19	65.25	65.42	63.82	64.01	9325870
2023-07-20	62.97	62.99	61.26	61.55	16720110
2023-07-21	61.95	62.70	61.80	62.36	25742220
2023-07-24	62.95	64.26	62.90	63.90	11476270
2023-07-25	63.90	65.44	63.81	65.02	9087210
2023-07-26	64.20	64.83	63.21	64.24	13613940
2023-07-27	67.50	71.59	67.33	70.20	33899650
2023-07-28	71.03	72.41	70.56	72.13	18503720
2023-07-31	72.15	72.65	71.37	71.85	11359750
2023-08-01	70.89	71.95	70.84	71.59	9536820
2023-08-02	70.52	70.73	68.36	68.59	14984830
2023-08-03	68.12	69.50	67.75	69.34	12157500
2023-08-04	69.34	70.26	68.65	69.05	6652860
2023-08-07	69.80	70.66	69.12	70.54	6847720
2023-08-08	69.56	69.84	68.67	69.60	8095770
2023-08-09	69.68	70.00	68.57	68.61	8140230
2023-08-10	69.16	70.10	68.09	68.64	9378430
2023-08-11	67.08	67.25	65.14	65.20	16034810
2023-08-14	65.10	66.73	64.70	66.72	13016650
2023-08-15	66.12	66.58	65.47	65.58	6713180
2023-08-16	65.95	65.99	64.57	64.63	8088110
2023-08-17	65.02	65.92	64.68	64.86	8913920
2023-08-18	64.26	65.67	63.95	65.29	9336000
2023-08-21	65.50	67.23	65.37	66.92	9082530
2023-08-22	67.74	68.06	66.42	66.68	6278880
2023-08-23	66.64	68.17	66.49	67.81	8712890
2023-08-24	69.07	69.17	65.29	65.59	11350230
2023-08-25	65.88	66.64	64.65	66.03	7602330
2023-08-28	66.98	67.48	66.17	66.63	6093040
2023-08-29	66.32	69.17	66.18	68.47	10398140
2023-08-30	68.38	68.93	67.23	68.65	9027110
2023-08-31	68.07	70.44	68.07	70.24	16816270
2023-09-01	70.93	71.19	69.81	70.20	6453750
2023-09-05	69.83	70.75	69.52	70.08	5200040
2023-09-06	69.72	70.84	68.77	69.62	9012810
2023-09-07	68.10	68.16	66.50	67.67	12040220
2023-09-08	67.35	68.05	66.65	66.89	9025330
2023-09-11	66.33	66.33	66.33	66.33	1030
2023-09-12	65.42	66.45	65.19	65.27	8924270
2023-09-13	65.75	66.71	65.29	65.87	8779090
2023-09-14	66.72	66.75	65.10	65.64	10358670
2023-09-15	64.70	64.79	61.78	62.31	31613000
2023-09-18	62.08	63.65	61.82	63.57	12599140
2023-09-19	63.57	63.68	62.17	62.52	10946100
2023-09-20	62.75	63.27	61.73	61.89	8475910
2023-09-21	61.02	61.81	60.90	61.04	11695710
2023-09-22	62.00	62.89	61.55	61.91	12745250
2023-09-25	61.53	62.30	61.36	62.06	7635220
2023-09-26	61.19	61.55	60.35	60.60	10592390
2023-09-27	61.20	61.77	60.26	61.39	11951100
2023-09-28	61.10	63.05	60.76	62.75	11734160
2023-09-29	63.65	63.74	62.51	62.68	7708420
2023-10-02	62.73	64.10	62.30	63.09	9881750
2023-10-03	63.01	63.70	61.29	61.81	10197120
2023-10-04	62.44	63.40	62.20	63.24	9588390
2023-10-05	63.30	63.39	62.03	62.58	7536700
2023-10-06	62.07	63.21	60.92	62.81	10649200
2023-10-09	62.12	63.09	61.48	62.77	6921950
2023-10-10	63.35	64.30	62.83	63.44	6742360
2023-10-11	64.10	64.33	63.39	64.17	6615460
2023-10-12	64.54	66.50	64.52	65.50	13287450
2023-10-13	66.10	66.44	64.20	64.51	12294890
2023-10-16	64.78	65.56	64.41	65.07	9989840
2023-10-17	63.81	65.34	62.65	65.00	10341460
2023-10-18	63.80	64.52	62.63	64.22	13345940
2023-10-19	62.70	63.25	60.02	60.20	25077980
2023-10-20	60.37	60.82	59.84	60.04	13013050
2023-10-23	59.63	60.73	58.94	59.96	8106020
2023-10-24	60.52	61.13	59.89	60.40	9661300
2023-10-25	59.67	59.85	58.11	58.33	11331530
2023-10-26	58.91	60.46	58.35	58.51	11975960
2023-10-27	58.43	59.36	58.08	58.40	9496860
2023-10-30	58.24	59.34	57.72	58.35	8658600
2023-10-31	58.63	59.08	57.44	58.82	8179490
2023-11-01	59.29	60.76	58.88	60.67	10439250
2023-11-02	62.25	63.14	61.82	62.33	13559780
2023-11-03	62.92	63.94	62.69	63.41	9834020
2023-11-06	63.41	63.96	62.81	63.91	6929620
2023-11-07	64.00	64.71	63.67	64.13	8193810
2023-11-08	64.46	64.91	64.11	64.76	7304160
2023-11-09	65.00	66.85	64.85	65.03	12196440
2023-11-10	66.11	68.79	65.64	68.54	13738110
2023-11-13	68.00	68.00	67.06	67.34	8159670
2023-11-14	69.10	69.62	68.39	69.49	9554950
2023-11-15	69.82	69.96	69.15	69.79	6294640
2023-11-16	69.90	70.63	69.58	70.04	10046590
2023-11-17	69.16	70.16	68.80	70.03	10265170
2023-11-20	69.73	72.10	69.73	71.92	10267940
2023-11-21	71.60	71.60	70.35	70.74	8708930
2023-11-22	71.50	72.82	71.34	71.75	7822500
2023-11-24	71.65	72.21	71.50	71.75	3005970
2023-11-27	71.50	73.10	71.07	72.25	6819390
2023-11-28	71.23	71.74	70.45	71.04	9053410
2023-11-29	72.00	72.55	71.31	71.40	8125040
2023-11-30	71.88	71.88	70.64	71.59	12923980
2023-12-01	71.21	72.26	70.81	72.21	6920140
2023-12-04	71.56	71.65	70.20	71.01	9035610
2023-12-05	69.63	70.00	68.72	69.71	12201430
2023-12-06	70.90	71.00	69.35	69.49	6348530
2023-12-07	70.32	71.03	69.72	70.80	9009340
2023-12-08	69.95	71.12	69.90	70.32	7943900
2023-12-11	71.02	73.80	70.84	73.56	15849430
2023-12-12	73.30	73.88	72.71	73.12	12019000
2023-12-13	73.30	74.06	72.15	73.47	8889230
2023-12-14	74.04	77.13	73.88	76.72	17234370
2023-12-15	76.93	77.97	76.76	77.35	17817900
2023-12-18	77.56	77.90	75.75	76.99	8842740
2023-12-19	77.22	78.18	76.87	78.10	8905520
2023-12-20	77.21	78.05	75.44	75.49	11408840
2023-12-21	77.85	77.93	76.35	77.69	9348990
2023-12-22	77.69	78.41	77.36	78.00	5251390
2023-12-26	78.30	79.99	78.30	79.57	6942910
2023-12-27	79.90	80.13	79.03	79.49	7624860
2023-12-28	79.78	79.87	78.90	78.97	6007530
2023-12-29	78.75	79.01	77.80	78.33	5191780
2024-01-02	76.88	76.94	74.21	74.93	11135520
2024-01-03	73.20	74.30	72.97	73.69	9225140
2024-01-04	72.58	74.49	72.33	73.11	10332390
2024-01-05	73.46	74.23	72.86	73.24	8218550
2024-01-08	73.63	75.77	73.63	75.72	10890950
2024-01-09	74.63	75.68	74.47	75.20	5903600
2024-01-10	75.38	75.48	73.65	74.97	8376020
2024-01-11	74.96	76.14	74.22	76.02	7742480
2024-01-12	76.07	76.34	75.49	75.97	4972820
2024-01-16	75.43	76.89	74.80	76.11	6847300
2024-01-17	75.28	75.43	74.20	75.29	9630700
2024-01-18	77.59	78.84	77.18	78.57	14863310
2024-01-19	79.87	82.86	79.47	82.63	18628150
2024-01-22	82.91	84.66	82.77	83.35	13651780
2024-01-23	82.96	83.20	82.15	83.04	8243280
2024-01-24	85.00	85.86	83.85	84.82	19276390
2024-01-25	87.70	90.01	86.47	86.56	31073410
2024-01-26	85.30	86.00	83.66	83.90	16751210
2024-01-29	83.57	84.69	83.40	84.58	9904410
2024-01-30	84.11	85.00	83.20	83.58	10695750
2024-01-31	82.20	83.78	81.57	82.52	9970840
2024-02-01	83.19	83.61	82.40	83.22	7632770
2024-02-02	82.73	84.64	82.73	83.87	7628730
2024-02-05	83.88	85.73	83.25	85.13	8650690
2024-02-06	85.29	85.74	82.38	83.46	10547880
2024-02-07	83.77	85.80	83.32	84.85	8572040
2024-02-08	85.20	86.96	84.61	86.44	8627030
2024-02-09	88.00	91.38	87.49	91.16	18363340
2024-02-12	90.55	92.42	90.40	90.80	12542080
2024-02-13	87.53	90.11	87.20	89.26	12595380
2024-02-14	90.86	92.90	90.77	91.57	11851020
2024-02-15	91.78	92.15	90.66	91.38	8528630
2024-02-16	94.04	95.60	92.34	92.60	13279860
2024-02-20	91.89	92.54	89.10	90.04	10890310
2024-02-21	89.50	90.22	88.68	90.19	7140490
2024-02-22	93.00	94.93	92.53	94.44	12639080
2024-02-23	94.71	95.01	92.62	92.85	6868830
2024-02-26	93.66	94.70	93.30	93.88	6090810
2024-02-27	94.04	94.40	92.82	93.07	6303340
2024-02-28	91.72	92.41	91.29	92.27	6151030
2024-02-29	93.65	94.18	92.62	93.83	13084470
2024-03-01	94.50	98.24	94.37	98.15	11110790
2024-03-04	99.12	99.39	97.35	97.75	9016240
2024-03-05	97.00	97.90	95.19	96.31	13083290
2024-03-06	97.67	98.99	97.23	98.19	14329030
2024-03-07	98.90	100.74	98.79	99.46	10974110
2024-03-08	99.27	99.58	95.57	95.67	13313170
2024-03-11	94.31	94.39	92.06	93.12	13267440
2024-03-12	93.35	95.09	92.80	95.08	13512240
2024-03-13	93.70	94.07	92.09	92.67	10081880
2024-03-14	93.40	93.78	91.63	92.57	9963850
2024-03-15	90.89	92.02	90.56	91.01	19745750
2024-03-18	92.24	93.50	92.00	92.53	7511670
2024-03-19	91.40	93.29	90.91	93.11	7029720
2024-03-20	92.60	94.99	92.34	94.91	8492940
2024-03-21	98.31	100.43	97.60	98.26	14078170
2024-03-22	98.48	99.05	97.60	97.79	6900860
2024-03-25	96.23	98.25	96.23	97.15	7406310
2024-03-26	98.05	98.94	96.69	96.72	8589920
2024-03-27	97.28	97.55	95.48	96.57	5896980
2024-03-28	96.60	97.39	96.16	97.16	6641000
2024-04-01	97.20	99.49	97.10	98.18	6513730
2024-04-02	96.70	97.29	95.70	96.73	9072170
2024-04-03	96.19	98.81	96.00	97.84	7302290
2024-04-04	99.26	100.18	94.40	95.16	9919340
2024-04-05	96.59	97.77	96.05	96.86	8047760
2024-04-08	97.41	97.71	96.10	96.73	5609300
2024-04-09	98.03	98.20	95.80	97.33	5207300
2024-04-10	95.90	97.50	95.48	96.16	5977230
2024-04-11	96.40	98.52	96.07	98.35	7056290
2024-04-12	96.30	96.93	95.20	95.70	9892630
2024-04-15	97.59	98.12	93.75	94.62	7693160
2024-04-16	94.88	96.63	94.68	96.32	5448390
2024-04-17	95.00	95.25	91.03	91.23	16688490
2024-04-18	90.92	90.93	88.44	88.89	23075940
2024-04-19	89.49	89.97	86.20	87.03	13544760
2024-04-22	87.64	87.87	85.80	86.81	18563450
2024-04-23	87.80	89.43	86.81	88.74	9822830
2024-04-24	90.73	91.59	88.23	88.49	19490950
2024-04-25	90.93	91.25	88.66	90.15	13093280
2024-04-26	89.84	93.00	89.79	92.54	13971290
2024-04-29	92.15	93.03	91.51	92.88	9024570
2024-04-30	92.39	93.45	89.39	89.44	9736870
2024-05-01	88.31	89.99	86.40	86.81	11877710
2024-05-02	88.10	88.52	86.21	88.37	7245380
2024-05-03	89.84	91.26	89.55	90.85	8753850
2024-05-06	91.53	92.55	91.06	92.45	7547450
2024-05-07	92.76	93.00	91.33	91.49	6747680
2024-05-08	90.32	91.40	89.90	91.33	5540060
2024-05-09	91.70	91.70	90.10	90.75	5767210
2024-05-10	91.83	93.12	91.22	91.54	5100420
2024-05-13	92.07	92.07	90.25	90.38	7393990
2024-05-14	89.90	91.39	89.65	91.25	5750500
2024-05-15	92.44	94.84	91.71	94.78	7135060
2024-05-16	95.01	95.51	94.25	94.29	8125780
2024-05-17	95.24	95.49	90.58	91.21	9107480
2024-05-20	91.44	95.00	91.35	94.20	6649790
2024-05-21	97.17	97.37	94.18	96.40	14233930
2024-05-22	97.12	97.29	94.94	96.58	8938350
2024-05-23	99.12	99.27	95.25	95.81	10578100
2024-05-24	96.41	98.25	96.11	97.06	7195810
2024-05-28	97.50	97.57	95.86	97.13	9941690
2024-05-29	95.75	96.08	95.20	95.32	8802120
2024-05-30	95.20	96.12	94.15	95.07	10581280
2024-05-31	94.87	94.97	90.32	93.24	15598340
2024-06-03	94.70	95.24	91.13	93.56	6805710
2024-06-04	93.20	93.70	91.03	92.27	6672230
2024-06-05	94.88	97.26	94.72	97.17	11659940
2024-06-06	96.20	97.43	95.43	96.22	8044990
2024-06-07	97.23	97.23	95.55	96.27	5813560
2024-06-10	95.53	100.85	95.50	100.31	10593690
2024-06-11	99.90	100.10	97.95	99.98	7123200
2024-06-12	101.14	104.09	100.60	103.76	15062700
2024-06-13	102.72	104.48	102.19	103.85	9581630
2024-06-14	102.50	104.21	102.31	103.60	6205120
2024-06-17	103.00	107.34	103.00	107.17	10496830
2024-06-18	107.10	110.18	106.86	108.96	11926850
2024-06-20	109.19	109.34	105.02	106.13	14614590
2024-06-21	106.00	106.46	103.87	105.04	16990180
2024-06-24	104.79	105.70	102.21	102.44	10415080
2024-06-25	102.47	105.45	101.25	105.29	9322770
2024-06-26	105.36	106.91	104.23	105.58	8786940
2024-06-27	107.63	108.48	104.81	105.58	9149430
2024-06-28	106.51	108.67	105.30	106.49	12237220
2024-07-01	106.23	107.19	104.05	106.06	6144840
2024-07-02	104.89	107.34	104.65	107.28	5505820
2024-07-03	107.00	109.12	106.09	108.27	4307710
2024-07-05	109.04	109.45	107.51	108.78	5599220
2024-07-08	108.84	110.59	108.52	110.16	7275470
2024-07-09	110.61	111.87	110.02	111.26	6243310
2024-07-10	111.61	112.95	110.68	112.73	7749800
2024-07-11	112.98	113.00	105.95	105.99	13523530
2024-07-12	105.70	109.34	105.25	106.98	9461250
2024-07-15	106.98	108.19	106.26	106.91	7913160
2024-07-16	107.56	108.23	106.28	107.60	6284410
2024-07-17	101.92	101.92	96.72	96.77	21142090
2024-07-18	98.42	98.42	93.54	95.26	16199300
2024-07-19	95.95	96.70	91.55	91.71	14102820
2024-07-22	94.20	98.12	93.08	97.71	13319330
2024-07-23	96.38	97.73	95.60	95.97	6710350
2024-07-24	95.00	95.22	90.88	90.99	13158550
2024-07-25	91.09	91.77	88.20	88.41	19317580
2024-07-26	90.81	90.87	88.90	89.46	11678610
2024-07-29	90.92	93.13	89.08	89.23	8250970
2024-07-30	90.00	90.51	85.35	85.49	13398530
2024-07-31	89.35	92.47	88.05	92.12	19419110
2024-08-01	85.48	87.99	81.26	83.03	28880090
2024-08-02	80.00	80.54	75.80	76.30	27072520
2024-08-05	74.07	79.38	72.00	77.04	23639110
2024-08-06	77.50	79.50	76.59	77.02	12832180
2024-08-07	79.80	80.33	74.34	74.81	12822720
2024-08-08	78.02	80.12	76.00	79.91	14911070
2024-08-09	80.80	81.63	79.16	80.79	12527620
2024-08-12	80.74	82.25	79.82	81.09	7256120
2024-08-13	81.50	84.22	81.27	84.08	15017930
2024-08-14	84.88	85.67	82.73	84.53	8602300
2024-08-15	86.47	89.51	85.87	89.01	12064270
2024-08-16	87.15	88.14	86.00	87.11	11231520
2024-08-19	86.50	88.20	84.81	88.13	10305680
2024-08-20	88.07	88.21	85.63	86.29	9951350
2024-08-21	86.95	87.70	86.04	87.33	8451810
2024-08-22	87.50	87.70	83.00	83.57	13665430
2024-08-23	85.10	86.21	83.53	84.74	10671210
2024-08-26	84.10	84.34	81.50	81.89	11153670
2024-08-27	81.07	82.89	79.94	82.04	8911980
2024-08-28	81.99	82.16	79.94	80.51	11738630
2024-08-29	81.84	82.70	79.37	79.73	12436700
2024-08-30	82.36	82.38	80.30	82.10	12429340
2024-09-03	80.56	80.66	76.15	76.57	16690300
2024-09-04	75.25	77.28	74.28	76.44	9433760
2024-09-05	75.03	76.90	74.77	75.59	8197090
2024-09-06	75.25	75.64	73.02	73.38	15529520
2024-09-09	74.29	74.42	72.30	73.43	11505820
2024-09-10	73.85	74.03	71.66	73.16	13517780
2024-09-11	73.20	76.91	72.24	76.69	22201560
2024-09-12	76.53	76.55	74.35	74.78	15075270
2024-09-13	75.58	77.26	75.40	76.97	8715480
2024-09-16	75.15	76.07	74.50	75.85	12521280
2024-09-17	77.26	77.60	75.70	76.60	11457930
2024-09-18	77.97	78.00	75.27	75.59	11522910
2024-09-19	79.58	80.07	78.31	78.91	15943300
2024-09-20	77.63	78.00	76.15	77.32	29262350
2024-09-23	77.70	78.59	77.32	78.41	7389470
2024-09-24	79.60	79.80	78.14	79.11	9897410
2024-09-25	78.90	81.28	78.83	80.38	11679910
2024-09-26	86.26	86.32	82.50	84.75	20679680
2024-09-27	85.38	85.38	82.08	82.71	13894580
2024-09-30	82.16	83.10	80.41	81.61	11001520
2024-10-01	81.75	82.18	78.69	79.74	14368020
2024-10-02	80.40	83.04	80.00	81.41	14324110
2024-10-03	79.93	82.12	79.88	81.11	6725809
2024-10-04	82.97	83.09	80.49	81.54	7589684
2024-10-07	80.58	81.42	80.06	80.61	7542706
2024-10-08	80.70	81.61	79.80	81.01	6913459
2024-10-09	80.76	83.46	80.72	82.86	9078571
2024-10-10	81.54	82.95	81.02	82.06	7159542
2024-10-11	81.49	83.74	81.28	82.89	6530339
2024-10-14	83.77	86.30	83.76	85.70	8155025
2024-10-15	85.80	86.56	75.91	76.36	25611343
2024-10-16	77.15	77.50	73.87	74.14	20469238
2024-10-17	76.46	76.60	73.03	73.14	20940600
2024-10-18	74.23	74.23	72.45	72.84	18493382
2024-10-21	72.62	73.10	72.09	72.84	12374947
2024-10-22	72.67	73.41	71.43	73.00	13306993
2024-10-23	72.37	73.47	71.56	72.86	20569103
2024-10-24	76.18	77.48	74.45	76.57	23196197
2024-10-25	77.47	79.60	77.08	77.68	14591080
2024-10-28	77.17	78.03	75.18	75.45	10175835
2024-10-29	75.85	78.74	75.44	78.31	12540791
2024-10-30	76.86	77.20	75.85	76.45	11076762
2024-10-31	76.10	76.10	73.45	74.35	13044874
2024-11-01	74.36	75.47	74.06	74.80	10317546
2024-11-04	74.43	74.98	73.76	74.17	7773046
2024-11-05	74.52	76.79	74.52	76.40	8004856
2024-11-06	77.68	78.09	75.23	76.78	15034807
2024-11-07	78.06	79.47	77.35	79.21	11523589
2024-11-08	78.83	79.36	77.47	78.20	7527071
2024-11-11	77.43	77.89	74.85	76.17	10306217
2024-11-12	76.42	76.67	74.66	75.70	9672261
2024-11-13	74.50	75.07	73.51	73.85	11618097
2024-11-14	75.45	75.64	74.50	74.79	9993894
2024-11-15	71.65	72.71	69.99	70.05	14577423
2024-11-18	69.89	70.80	69.64	70.57	11520126
2024-11-19	70.05	70.52	69.56	70.17	7445949
2024-11-20	70.01	70.22	68.87	70.05	8816927
2024-11-21	71.19	73.45	70.83	73.13	14509043
2024-11-22	72.61	73.27	71.60	72.64	8666481
2024-11-25	74.01	74.03	71.64	73.71	16714213
2024-11-26	74.11	74.47	72.00	72.69	7385246
2024-11-27	72.73	72.87	70.42	71.57	7846714
2024-11-29	73.85	75.77	73.66	73.88	10736454
2024-12-02	73.88	78.86	73.86	78.51	20059294
2024-12-03	77.70	78.70	77.04	78.34	9884599
2024-12-04	79.54	79.83	77.62	78.26	9380428
2024-12-05	77.88	77.88	74.65	75.21	12921603
2024-12-06	75.14	76.69	74.69	76.59	8329999
2024-12-09	76.47	78.25	75.67	77.45	10742162
2024-12-10	78.14	78.25	74.42	75.13	10620138
2024-12-11	76.32	78.72	75.43	78.23	14116942
2024-12-12	77.25	77.36	74.95	75.58	8641547
2024-12-13	76.38	77.32	75.44	76.26	10818688
2024-12-16	76.27	78.13	75.32	77.83	12749609
2024-12-17	77.89	78.74	77.42	77.81	14167937
2024-12-18	78.04	79.31	74.62	75.20	15804705
2024-12-19	72.75	72.91	70.16	71.21	17426426
2024-12-20	70.54	73.48	70.30	71.79	29404476
2024-12-23	72.35	73.99	72.00	73.80	10406721
2024-12-24	74.07	74.17	73.23	73.83	5611688
2024-12-26	73.25	74.56	73.00	73.99	6298458
2024-12-27	73.30	73.76	72.64	73.40	5444088
2024-12-30	72.00	72.59	71.27	72.15	10381689
2024-12-31	72.40	72.80	71.54	72.23	7195243
2025-01-02	72.71	73.92	71.74	72.44	8075062
2025-01-03	73.18	75.28	72.97	75.11	8983435
2025-01-06	77.18	80.15	77.00	77.98	15164600
2025-01-07	78.86	80.14	76.89	77.52	10896611
2025-01-08	77.42	77.75	76.24	77.04	8690771
2025-01-10	76.02	76.23	74.32	74.65	11957584
2025-01-13	73.17	74.58	72.56	74.45	8321802
2025-01-14	75.04	75.13	73.59	75.06	9033070
2025-01-15	75.86	77.27	75.45	76.15	11085772
2025-01-16	78.89	82.83	78.31	79.22	19156574
2025-01-17	81.41	81.81	79.60	80.30	10350975
2025-01-21	80.82	82.43	79.92	81.50	10978304
2025-01-22	82.43	85.19	82.42	83.25	14716613
2025-01-23	80.75	81.39	79.45	81.23	11383314
2025-01-24	81.70	81.70	78.98	79.68	9091926
2025-01-27	76.79	76.83	73.41	75.63	19881317
2025-01-28	75.11	75.67	73.60	74.51	13597666
2025-01-29	77.45	77.49	74.47	75.15	14558898
2025-01-30	79.75	82.09	77.59	80.73	24878513
2025-01-31	81.09	84.22	80.85	81.05	18840940
2025-02-03	78.98	81.56	78.50	80.19	14537703
2025-02-04	79.00	80.59	78.97	79.91	9538804
2025-02-05	79.10	82.11	78.62	81.94	10740981
2025-02-06	81.15	83.06	80.93	82.83	9903213
2025-02-07	83.19	83.51	81.79	82.33	9833594
2025-02-10	83.55	84.67	82.56	83.73	13613089
2025-02-11	83.06	84.50	82.98	83.26	8903373
2025-02-12	81.28	82.14	80.49	81.57	7973042
2025-02-13	81.58	83.66	81.45	83.30	7845934
2025-02-14	82.65	83.61	81.72	82.75	9149516
2025-02-18	84.91	86.81	83.37	86.58	16205484
2025-02-19	86.30	89.80	85.75	87.66	15588030
2025-02-20	89.98	91.72	88.56	89.02	16888441
2025-02-21	89.64	90.22	85.72	86.02	12860943
2025-02-24	86.45	86.71	83.22	83.34	11728673
2025-02-25	83.06	83.70	79.93	80.29	19088089
2025-02-26	81.69	82.93	80.65	81.30	12427523
2025-02-27	81.65	82.17	76.04	76.17	14830208
2025-02-28	76.75	78.18	75.37	76.74	22608252
2025-03-03	77.94	79.75	74.55	75.78	14787065
2025-03-04	76.03	78.47	74.08	76.44	15417740
2025-03-05	76.76	79.41	75.52	79.05	15404767
2025-03-06	77.13	78.57	75.86	76.47	13195498
2025-03-07	76.65	79.49	75.34	79.01	14160264
2025-03-10	76.90	77.38	72.70	73.81	16652714
2025-03-11	74.08	75.39	72.45	73.36	12617543
2025-03-12	75.31	77.66	75.17	76.59	12702064
2025-03-13	76.12	77.27	74.55	75.26	9746151
2025-03-14	76.76	79.08	76.52	78.69	11862048
2025-03-17	77.11	79.14	77.11	78.31	9555235
2025-03-18	77.48	77.84	76.17	77.36	8094731
2025-03-19	77.37	79.48	76.87	77.93	8907236
2025-03-20	76.69	78.10	76.45	77.55	10689081
2025-03-21	76.00	76.37	75.27	75.84	20061993
2025-03-24	77.74	78.78	77.38	77.99	7954750
2025-03-25	77.85	78.37	77.48	77.67	6437289
2025-03-26	77.75	77.86	75.13	76.14	7328928
2025-03-27	75.89	76.07	74.35	74.81	8441793
2025-03-28	74.63	75.30	72.23	72.61	9541529
2025-03-31	71.60	72.85	70.44	72.70	11778105
2025-04-01	72.04	72.85	70.75	72.83	9066228
2025-04-02	71.72	74.80	71.56	73.78	7641356
2025-04-03	70.22	70.55	65.11	65.22	19479421
2025-04-04	62.51	63.07	57.97	59.09	26250892
2025-04-07	57.92	66.10	56.32	62.20	28191409
2025-04-08	64.65	66.11	58.74	60.25	19560762
2025-04-09	60.69	71.87	59.92	71.11	29544680
2025-04-10	68.00	68.00	63.27	66.43	20011817
2025-04-11	65.69	67.96	64.59	67.48	14706234
2025-04-14	68.64	69.36	66.91	67.86	9944994
2025-04-15	68.09	69.54	67.95	68.44	10674214
2025-04-16	65.24	66.82	62.95	65.14	17845300
2025-04-17	65.34	65.38	63.48	63.76	13847742
2025-04-21	62.36	62.67	61.14	62.39	14302862
2025-04-22	62.97	64.02	62.56	63.48	10857329
2025-04-23	66.81	68.01	66.34	66.73	18214735
2025-04-24	69.67	71.21	67.55	70.90	18159373
2025-04-25	70.33	72.29	70.29	71.42	9751468
2025-04-28	70.95	71.94	70.04	71.57	10255024
2025-04-29	70.89	71.66	70.22	70.90	8583787
2025-04-30	68.89	71.84	68.53	71.67	11233869
2025-05-01	72.18	73.53	71.40	71.73	14147596
2025-05-02	74.25	75.49	73.69	74.52	13339390
2025-05-05	73.88	74.90	73.78	73.91	6960773
2025-05-06	72.59	73.88	72.59	73.16	6892727
2025-05-07	73.45	75.30	72.91	75.06	9987702
2025-05-08	76.10	76.42	74.82	74.90	10469426
2025-05-09	75.69	76.30	74.65	75.36	7036956
2025-05-12	80.67	82.55	80.67	82.25	17456944
2025-05-13	82.36	85.78	82.25	85.25	11920152
2025-05-14	85.14	86.04	84.33	84.97	8654510
2025-05-15	84.23	85.26	83.50	84.79	9058033
2025-05-16	84.41	84.46	82.53	84.43	10100366
2025-05-19	82.70	84.45	82.54	83.82	9222315
2025-05-20	83.53	84.35	83.05	84.29	6913293
2025-05-21	83.21	84.78	82.23	82.79	8082654
2025-05-22	82.64	83.82	82.05	82.56	6241631
2025-05-23	80.12	81.39	79.78	81.06	8276670
2025-05-27	83.04	84.12	82.31	83.94	9530217
2025-05-28	83.98	85.03	83.58	84.00	9464088
2025-05-29	85.85	86.26	83.61	84.16	8239828
2025-05-30	83.67	83.81	79.49	80.79	19191607
2025-06-02	80.59	82.53	80.43	82.48	8246254
2025-06-03	82.07	84.01	81.95	83.66	8920692
2025-06-04	84.21	85.04	83.49	84.77	7992220
2025-06-05	85.50	86.34	84.34	84.91	10917372
2025-06-06	86.26	87.58	85.86	86.35	7877822
2025-06-09	87.10	89.33	87.02	88.30	14496238
2025-06-10	88.79	91.37	88.34	91.00	11118929
2025-06-11	91.39	91.99	89.87	90.95	10646545
2025-06-12	90.62	91.90	90.49	91.66	5989729
2025-06-13	88.77	91.23	88.18	89.52	10979027
2025-06-16	90.95	93.58	90.86	93.41	11642113
2025-06-17	93.34	95.02	92.55	92.66	10229506
2025-06-18	93.05	93.60	91.80	92.24	9373893
2025-06-20	93.05	93.43	87.75	90.49	22925170
2025-06-23	91.37	92.76	90.29	91.61	12551325
2025-06-24	93.23	95.77	93.23	95.63	12838791

Explore More About LRCX

Coins representing dividend payouts and trends

LRCX Dividend History

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

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

LRCX Stock Split History

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

Graph showing historical stock prices and market trends

LRCX Historical Prices

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

Web Analytics