ORLY Historical Prices

Summary

Key Stock Metrics

68.44

(July 18, 2024)

52-Week Low

97.22

(April 3, 2025)

52-Week High

97.22

(April 3, 2025)

All-Time High

93.12

(July 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	0.20	0.21	0.20	0.21	9960000
1993-09-29	0.21	0.21	0.20	0.20	2172000
1993-09-30	0.21	0.21	0.19	0.19	14556000
1993-10-01	0.20	0.20	0.19	0.20	1992000
1993-10-04	0.20	0.20	0.20	0.20	396000
1993-10-05	0.20	0.20	0.20	0.20	4500000
1993-10-06	0.20	0.20	0.20	0.20	516000
1993-10-07	0.20	0.20	0.20	0.20	276000
1993-10-08	0.20	0.21	0.20	0.21	828000
1993-10-11	0.21	0.21	0.20	0.21	1884000
1993-10-12	0.21	0.22	0.21	0.22	3636000
1993-10-13	0.22	0.22	0.21	0.22	1644000
1993-10-14	0.21	0.22	0.21	0.22	636000
1993-10-15	0.22	0.24	0.22	0.24	3156000
1993-10-18	0.24	0.24	0.24	0.24	2400000
1993-10-19	0.24	0.24	0.24	0.24	1260000
1993-10-20	0.24	0.25	0.24	0.25	1092000
1993-10-21	0.25	0.26	0.25	0.26	3396000
1993-10-22	0.26	0.27	0.25	0.25	10812000
1993-10-25	0.24	0.25	0.24	0.24	1476000
1993-10-26	0.25	0.25	0.24	0.25	852000
1993-10-27	0.26	0.26	0.26	0.26	1572000
1993-10-28	0.26	0.26	0.26	0.26	792000
1993-10-29	0.26	0.26	0.26	0.26	4944000
1993-11-01	0.26	0.26	0.26	0.26	1116000
1993-11-02	0.26	0.26	0.26	0.26	1308000
1993-11-03	0.26	0.26	0.26	0.26	4620000
1993-11-04	0.26	0.26	0.25	0.26	744000
1993-11-05	0.25	0.25	0.24	0.25	1584000
1993-11-08	0.25	0.25	0.24	0.25	504000
1993-11-09	0.25	0.25	0.25	0.25	2280000
1993-11-10	0.25	0.25	0.25	0.25	372000
1993-11-11	0.25	0.25	0.25	0.25	336000
1993-11-12	0.25	0.25	0.24	0.25	2496000
1993-11-15	0.25	0.25	0.24	0.24	276000
1993-11-16	0.24	0.24	0.24	0.24	144000
1993-11-17	0.24	0.24	0.24	0.24	588000
1993-11-18	0.24	0.24	0.24	0.24	996000
1993-11-19	0.24	0.24	0.24	0.24	1476000
1993-11-22	0.23	0.24	0.23	0.24	1092000
1993-11-23	0.24	0.24	0.23	0.24	96000
1993-11-24	0.24	0.24	0.23	0.23	552000
1993-11-26	0.24	0.24	0.24	0.24	24000
1993-11-29	0.24	0.24	0.23	0.23	720000
1993-11-30	0.24	0.24	0.23	0.23	5004000
1993-12-01	0.24	0.25	0.23	0.25	1320000
1993-12-02	0.25	0.25	0.24	0.25	1128000
1993-12-03	0.25	0.25	0.25	0.25	288000
1993-12-06	0.25	0.25	0.25	0.25	156000
1993-12-07	0.26	0.26	0.25	0.26	348000
1993-12-08	0.25	0.26	0.25	0.25	1572000
1993-12-09	0.25	0.25	0.25	0.25	24000
1993-12-10	0.25	0.25	0.24	0.25	168000
1993-12-13	0.25	0.25	0.25	0.25	96000
1993-12-14	0.25	0.25	0.25	0.25	9984000
1993-12-15	0.25	0.25	0.24	0.24	924000
1993-12-16	0.25	0.25	0.24	0.24	216000
1993-12-17	0.24	0.25	0.24	0.25	288000
1993-12-20	0.24	0.25	0.24	0.24	324000
1993-12-21	0.25	0.25	0.24	0.24	36000
1993-12-22	0.24	0.24	0.24	0.24	1620000
1993-12-23	0.24	0.24	0.24	0.24	396000
1993-12-27	0.24	0.24	0.24	0.24	48000
1993-12-28	0.24	0.24	0.24	0.24	144000
1993-12-29	0.24	0.24	0.24	0.24	84000
1993-12-30	0.24	0.24	0.24	0.24	84000
1993-12-31	0.24	0.24	0.24	0.24	372000
1994-01-03	0.24	0.25	0.24	0.24	960000
1994-01-04	0.25	0.25	0.25	0.25	792000
1994-01-05	0.25	0.25	0.25	0.25	1728000
1994-01-06	0.25	0.25	0.25	0.25	6576000
1994-01-07	0.25	0.25	0.25	0.25	1092000
1994-01-10	0.25	0.25	0.25	0.25	576000
1994-01-11	0.25	0.25	0.25	0.25	1956000
1994-01-12	0.26	0.26	0.25	0.26	17172000
1994-01-13	0.26	0.27	0.26	0.27	1056000
1994-01-14	0.27	0.28	0.26	0.28	1656000
1994-01-17	0.28	0.28	0.28	0.28	300000
1994-01-18	0.28	0.28	0.26	0.26	2292000
1994-01-19	0.27	0.27	0.26	0.27	384000
1994-01-20	0.26	0.27	0.26	0.27	204000
1994-01-21	0.27	0.27	0.26	0.27	10584000
1994-01-24	0.26	0.26	0.26	0.26	48000
1994-01-25	0.26	0.27	0.26	0.27	324000
1994-01-26	0.26	0.27	0.26	0.27	432000
1994-01-27	0.27	0.27	0.27	0.27	288000
1994-01-28	0.26	0.27	0.26	0.27	1296000
1994-01-31	0.26	0.27	0.26	0.26	984000
1994-02-01	0.26	0.27	0.26	0.27	2088000
1994-02-02	0.27	0.28	0.27	0.27	2256000
1994-02-03	0.27	0.28	0.27	0.28	1308000
1994-02-04	0.27	0.28	0.27	0.27	1608000
1994-02-07	0.27	0.28	0.27	0.28	2688000
1994-02-08	0.28	0.28	0.28	0.28	636000
1994-02-09	0.28	0.28	0.28	0.28	756000
1994-02-10	0.28	0.29	0.28	0.29	2436000
1994-02-11	0.29	0.29	0.28	0.29	120000
1994-02-14	0.29	0.29	0.28	0.28	240000
1994-02-15	0.29	0.29	0.28	0.28	2760000
1994-02-16	0.28	0.28	0.28	0.28	576000
1994-02-17	0.28	0.28	0.27	0.27	2364000
1994-02-18	0.27	0.27	0.26	0.26	1488000
1994-02-22	0.27	0.27	0.26	0.26	516000
1994-02-23	0.26	0.26	0.24	0.25	14532000
1994-02-24	0.25	0.25	0.24	0.24	16068000
1994-02-25	0.24	0.25	0.24	0.25	8244000
1994-02-28	0.25	0.25	0.24	0.25	2604000
1994-03-01	0.25	0.25	0.24	0.25	840000
1994-03-02	0.24	0.24	0.24	0.24	3432000
1994-03-03	0.24	0.24	0.23	0.24	15876000
1994-03-04	0.24	0.24	0.23	0.24	528000
1994-03-07	0.24	0.24	0.24	0.24	312000
1994-03-08	0.24	0.24	0.24	0.24	3048000
1994-03-09	0.24	0.24	0.24	0.24	168000
1994-03-10	0.24	0.24	0.24	0.24	192000
1994-03-11	0.24	0.24	0.24	0.24	468000
1994-03-14	0.24	0.24	0.24	0.24	1848000
1994-03-15	0.24	0.24	0.24	0.24	300000
1994-03-16	0.24	0.24	0.24	0.24	2844000
1994-03-17	0.24	0.24	0.24	0.24	3588000
1994-03-18	0.24	0.24	0.24	0.24	180000
1994-03-21	0.24	0.24	0.24	0.24	96000
1994-03-22	0.24	0.24	0.24	0.24	756000
1994-03-23	0.24	0.24	0.24	0.24	792000
1994-03-24	0.24	0.24	0.24	0.24	48000
1994-03-25	0.24	0.24	0.24	0.24	468000
1994-03-28	0.25	0.25	0.24	0.25	2892000
1994-03-29	0.24	0.24	0.24	0.24	252000
1994-03-30	0.24	0.24	0.24	0.24	240000
1994-03-31	0.24	0.24	0.23	0.23	1344000
1994-04-04	0.23	0.23	0.22	0.23	816000
1994-04-05	0.23	0.23	0.22	0.23	636000
1994-04-06	0.23	0.23	0.22	0.23	3276000
1994-04-07	0.23	0.23	0.23	0.23	96000
1994-04-08	0.23	0.23	0.23	0.23	336000
1994-04-11	0.23	0.23	0.23	0.23	348000
1994-04-12	0.23	0.23	0.23	0.23	768000
1994-04-13	0.23	0.24	0.23	0.24	804000
1994-04-14	0.23	0.24	0.23	0.23	384000
1994-04-15	0.23	0.24	0.23	0.23	192000
1994-04-18	0.23	0.23	0.23	0.23	708000
1994-04-19	0.23	0.23	0.20	0.21	8040000
1994-04-20	0.22	0.22	0.21	0.22	1128000
1994-04-21	0.22	0.22	0.21	0.21	7980000
1994-04-22	0.22	0.22	0.21	0.22	2796000
1994-04-25	0.22	0.22	0.21	0.22	1236000
1994-04-26	0.22	0.22	0.21	0.21	1488000
1994-04-28	0.21	0.21	0.20	0.20	21072000
1994-04-29	0.21	0.21	0.20	0.21	660000
1994-05-02	0.21	0.21	0.20	0.21	648000
1994-05-03	0.21	0.21	0.21	0.21	504000
1994-05-04	0.21	0.21	0.20	0.20	3132000
1994-05-05	0.21	0.21	0.21	0.21	444000
1994-05-06	0.20	0.21	0.20	0.20	204000
1994-05-09	0.21	0.21	0.21	0.21	504000
1994-05-10	0.21	0.21	0.20	0.20	2856000
1994-05-11	0.20	0.20	0.20	0.20	1632000
1994-05-12	0.20	0.20	0.19	0.20	180000
1994-05-13	0.20	0.21	0.20	0.20	792000
1994-05-16	0.21	0.21	0.20	0.21	276000
1994-05-17	0.21	0.21	0.21	0.21	168000
1994-05-18	0.21	0.22	0.21	0.22	4416000
1994-05-19	0.22	0.22	0.22	0.22	4116000
1994-05-20	0.22	0.22	0.22	0.22	3888000
1994-05-23	0.21	0.22	0.21	0.21	636000
1994-05-24	0.22	0.22	0.21	0.22	744000
1994-05-25	0.21	0.21	0.21	0.21	384000
1994-05-26	0.21	0.21	0.21	0.21	648000
1994-05-27	0.21	0.21	0.21	0.21	36000
1994-05-31	0.21	0.21	0.21	0.21	24000
1994-06-01	0.21	0.21	0.21	0.21	432000
1994-06-02	0.21	0.21	0.21	0.21	792000
1994-06-03	0.21	0.22	0.21	0.22	1044000
1994-06-06	0.22	0.24	0.22	0.23	2856000
1994-06-07	0.24	0.24	0.23	0.23	168000
1994-06-08	0.23	0.23	0.23	0.23	276000
1994-06-09	0.23	0.23	0.23	0.23	2040000
1994-06-10	0.23	0.23	0.23	0.23	2088000
1994-06-13	0.23	0.23	0.23	0.23	540000
1994-06-14	0.23	0.23	0.23	0.23	48000
1994-06-15	0.23	0.23	0.23	0.23	12720000
1994-06-16	0.24	0.24	0.23	0.24	5268000
1994-06-17	0.24	0.24	0.24	0.24	648000
1994-06-20	0.23	0.24	0.23	0.24	156000
1994-06-21	0.23	0.23	0.23	0.23	132000
1994-06-22	0.24	0.24	0.23	0.23	228000
1994-06-23	0.24	0.24	0.23	0.23	1380000
1994-06-24	0.23	0.23	0.23	0.23	156000
1994-06-27	0.23	0.23	0.23	0.23	72000
1994-06-28	0.23	0.23	0.23	0.23	2064000
1994-06-29	0.23	0.23	0.23	0.23	228000
1994-06-30	0.23	0.23	0.22	0.22	5712000
1994-07-01	0.22	0.23	0.22	0.23	420000
1994-07-05	0.22	0.23	0.22	0.23	168000
1994-07-06	0.22	0.23	0.22	0.23	1788000
1994-07-07	0.23	0.23	0.22	0.23	660000
1994-07-08	0.23	0.23	0.22	0.22	732000
1994-07-11	0.22	0.23	0.22	0.23	648000
1994-07-12	0.23	0.23	0.23	0.23	48000
1994-07-13	0.23	0.23	0.23	0.23	204000
1994-07-14	0.23	0.23	0.23	0.23	264000
1994-07-15	0.23	0.23	0.23	0.23	108000
1994-07-18	0.23	0.23	0.23	0.23	36000
1994-07-19	0.23	0.23	0.23	0.23	300000
1994-07-20	0.23	0.23	0.23	0.23	48000
1994-07-21	0.23	0.23	0.23	0.23	588000
1994-07-22	0.22	0.23	0.22	0.23	168000
1994-07-25	0.23	0.23	0.22	0.22	552000
1994-07-26	0.23	0.23	0.22	0.22	276000
1994-07-27	0.23	0.23	0.22	0.22	2532000
1994-07-28	0.22	0.23	0.22	0.23	792000
1994-07-29	0.23	0.23	0.23	0.23	12000
1994-08-01	0.23	0.23	0.23	0.23	420000
1994-08-02	0.23	0.23	0.23	0.23	84000
1994-08-03	0.23	0.23	0.22	0.22	204000
1994-08-04	0.22	0.22	0.22	0.22	1044000
1994-08-05	0.22	0.22	0.22	0.22	24000
1994-08-08	0.22	0.22	0.21	0.22	3828000
1994-08-09	0.21	0.21	0.21	0.21	288000
1994-08-10	0.21	0.22	0.21	0.21	2400000
1994-08-11	0.21	0.21	0.21	0.21	3948000
1994-08-12	0.21	0.21	0.21	0.21	2760000
1994-08-15	0.21	0.21	0.21	0.21	1164000
1994-08-16	0.21	0.21	0.21	0.21	948000
1994-08-17	0.21	0.21	0.20	0.21	1200000
1994-08-18	0.21	0.21	0.20	0.20	1212000
1994-08-19	0.21	0.21	0.21	0.21	96000
1994-08-22	0.20	0.21	0.20	0.21	216000
1994-08-23	0.20	0.21	0.20	0.21	408000
1994-08-24	0.21	0.21	0.20	0.21	276000
1994-08-25	0.21	0.22	0.21	0.22	1236000
1994-08-26	0.22	0.22	0.22	0.22	36000
1994-08-29	0.21	0.22	0.21	0.22	1860000
1994-08-30	0.21	0.22	0.21	0.22	4848000
1994-08-31	0.21	0.22	0.21	0.22	1344000
1994-09-01	0.21	0.22	0.21	0.22	480000
1994-09-02	0.21	0.21	0.21	0.21	588000
1994-09-06	0.21	0.21	0.20	0.20	624000
1994-09-07	0.20	0.21	0.20	0.21	300000
1994-09-08	0.21	0.21	0.20	0.20	288000
1994-09-09	0.21	0.21	0.21	0.21	84000
1994-09-12	0.20	0.21	0.20	0.21	288000
1994-09-13	0.20	0.21	0.20	0.20	108000
1994-09-14	0.21	0.21	0.20	0.21	120000
1994-09-15	0.20	0.21	0.20	0.20	516000
1994-09-16	0.20	0.21	0.20	0.20	204000
1994-09-19	0.21	0.21	0.20	0.20	1824000
1994-09-20	0.20	0.21	0.20	0.21	7644000
1994-09-21	0.21	0.21	0.21	0.21	228000
1994-09-22	0.21	0.21	0.20	0.21	1728000
1994-09-23	0.21	0.21	0.21	0.21	1020000
1994-09-26	0.21	0.22	0.21	0.22	2892000
1994-09-27	0.21	0.21	0.21	0.21	360000
1994-09-28	0.21	0.21	0.21	0.21	84000
1994-09-29	0.21	0.21	0.21	0.21	264000
1994-09-30	0.21	0.21	0.21	0.21	96000
1994-10-03	0.21	0.21	0.21	0.21	840000
1994-10-04	0.20	0.21	0.20	0.21	1776000
1994-10-05	0.20	0.21	0.20	0.21	636000
1994-10-06	0.21	0.21	0.20	0.21	180000
1994-10-07	0.20	0.21	0.20	0.21	48000
1994-10-10	0.20	0.21	0.20	0.21	120000
1994-10-11	0.21	0.21	0.20	0.20	120000
1994-10-12	0.21	0.22	0.20	0.22	3312000
1994-10-13	0.22	0.22	0.22	0.22	960000
1994-10-14	0.22	0.22	0.22	0.22	72000
1994-10-17	0.22	0.22	0.22	0.22	216000
1994-10-18	0.23	0.23	0.22	0.22	360000
1994-10-19	0.22	0.23	0.22	0.22	444000
1994-10-20	0.22	0.23	0.22	0.22	936000
1994-10-21	0.22	0.22	0.21	0.22	1932000
1994-10-24	0.21	0.22	0.21	0.22	564000
1994-10-25	0.21	0.21	0.21	0.21	948000
1994-10-26	0.21	0.21	0.21	0.21	516000
1994-10-27	0.20	0.21	0.20	0.21	180000
1994-10-28	0.21	0.21	0.20	0.21	2304000
1994-10-31	0.21	0.21	0.21	0.21	756000
1994-11-02	0.21	0.21	0.21	0.21	84000
1994-11-03	0.21	0.21	0.21	0.21	564000
1994-11-04	0.21	0.21	0.21	0.21	2700000
1994-11-07	0.21	0.21	0.21	0.21	84000
1994-11-08	0.21	0.21	0.21	0.21	180000
1994-11-09	0.21	0.21	0.21	0.21	48000
1994-11-10	0.21	0.21	0.21	0.21	192000
1994-11-11	0.21	0.21	0.21	0.21	8436000
1994-11-14	0.21	0.21	0.21	0.21	372000
1994-11-15	0.21	0.22	0.21	0.21	360000
1994-11-16	0.22	0.22	0.21	0.21	2844000
1994-11-17	0.21	0.22	0.21	0.21	672000
1994-11-18	0.21	0.21	0.21	0.21	420000
1994-11-21	0.21	0.21	0.21	0.21	420000
1994-11-22	0.21	0.21	0.21	0.21	108000
1994-11-23	0.20	0.21	0.20	0.20	684000
1994-11-25	0.20	0.21	0.20	0.21	60000
1994-11-28	0.21	0.21	0.20	0.21	924000
1994-11-29	0.20	0.20	0.20	0.20	60000
1994-11-30	0.20	0.21	0.20	0.20	5076000
1994-12-01	0.20	0.21	0.20	0.21	1740000
1994-12-02	0.21	0.21	0.20	0.21	672000
1994-12-05	0.21	0.21	0.21	0.21	72000
1994-12-06	0.21	0.21	0.20	0.21	216000
1994-12-07	0.21	0.21	0.20	0.20	180000
1994-12-08	0.21	0.21	0.20	0.21	516000
1994-12-09	0.20	0.20	0.20	0.20	24000
1994-12-12	0.21	0.21	0.20	0.20	120000
1994-12-13	0.20	0.21	0.20	0.21	312000
1994-12-14	0.21	0.21	0.20	0.20	408000
1994-12-15	0.21	0.21	0.20	0.21	372000
1994-12-16	0.21	0.21	0.20	0.21	864000
1994-12-19	0.20	0.21	0.20	0.20	564000
1994-12-20	0.20	0.20	0.20	0.20	108000
1994-12-21	0.20	0.21	0.20	0.21	3036000
1994-12-22	0.21	0.21	0.20	0.21	3300000
1994-12-23	0.21	0.21	0.20	0.20	96000
1994-12-27	0.20	0.21	0.20	0.20	216000
1994-12-28	0.21	0.21	0.20	0.21	252000
1994-12-29	0.21	0.21	0.20	0.20	600000
1994-12-30	0.20	0.21	0.20	0.21	3192000
1995-01-03	0.20	0.20	0.20	0.20	864000
1995-01-04	0.20	0.20	0.20	0.20	780000
1995-01-05	0.20	0.20	0.20	0.20	312000
1995-01-06	0.20	0.20	0.20	0.20	156000
1995-01-09	0.20	0.20	0.20	0.20	2172000
1995-01-10	0.20	0.21	0.20	0.21	2172000
1995-01-11	0.20	0.21	0.20	0.21	720000
1995-01-12	0.21	0.21	0.20	0.20	1008000
1995-01-13	0.20	0.21	0.20	0.21	1296000
1995-01-16	0.20	0.21	0.20	0.21	288000
1995-01-17	0.21	0.21	0.20	0.21	300000
1995-01-18	0.20	0.21	0.20	0.21	1848000
1995-01-19	0.20	0.21	0.20	0.20	1944000
1995-01-20	0.21	0.21	0.20	0.21	996000
1995-01-23	0.20	0.21	0.20	0.20	624000
1995-01-24	0.20	0.21	0.20	0.20	180000
1995-01-25	0.20	0.21	0.20	0.20	372000
1995-01-26	0.21	0.21	0.20	0.20	4800000
1995-01-27	0.20	0.21	0.20	0.20	42060000
1995-01-30	0.21	0.21	0.20	0.20	2052000
1995-01-31	0.20	0.21	0.20	0.21	1428000
1995-02-01	0.21	0.21	0.20	0.20	984000
1995-02-02	0.20	0.21	0.20	0.20	4008000
1995-02-03	0.21	0.21	0.20	0.20	10836000
1995-02-06	0.21	0.21	0.20	0.20	1104000
1995-02-07	0.21	0.21	0.20	0.21	1272000
1995-02-08	0.21	0.21	0.21	0.21	576000
1995-02-09	0.21	0.21	0.20	0.20	2616000
1995-02-10	0.20	0.21	0.20	0.21	312000
1995-02-13	0.21	0.21	0.20	0.20	3984000
1995-02-14	0.20	0.20	0.19	0.19	4500000
1995-02-15	0.19	0.20	0.19	0.20	6408000
1995-02-16	0.20	0.20	0.19	0.20	10176000
1995-02-17	0.20	0.20	0.19	0.20	21420000
1995-02-21	0.20	0.20	0.19	0.20	11580000
1995-02-22	0.21	0.23	0.21	0.23	12828000
1995-02-23	0.23	0.23	0.23	0.23	16512000
1995-02-24	0.23	0.23	0.23	0.23	3576000
1995-02-27	0.23	0.23	0.22	0.23	3492000
1995-02-28	0.23	0.23	0.22	0.22	3804000
1995-03-01	0.22	0.22	0.22	0.22	2112000
1995-03-02	0.22	0.22	0.22	0.22	2784000
1995-03-03	0.22	0.23	0.22	0.23	936000
1995-03-06	0.23	0.23	0.22	0.23	144000
1995-03-07	0.22	0.23	0.22	0.23	288000
1995-03-08	0.22	0.23	0.22	0.22	552000
1995-03-09	0.22	0.22	0.22	0.22	132000
1995-03-10	0.22	0.22	0.22	0.22	660000
1995-03-13	0.22	0.22	0.22	0.22	204000
1995-03-14	0.22	0.22	0.22	0.22	420000
1995-03-15	0.22	0.22	0.22	0.22	348000
1995-03-16	0.22	0.22	0.22	0.22	780000
1995-03-17	0.22	0.22	0.22	0.22	1380000
1995-03-20	0.22	0.22	0.22	0.22	6072000
1995-03-21	0.22	0.22	0.22	0.22	3240000
1995-03-22	0.22	0.22	0.21	0.21	6912000
1995-03-23	0.21	0.22	0.21	0.22	684000
1995-03-24	0.22	0.22	0.21	0.22	636000
1995-03-27	0.21	0.21	0.21	0.21	36000
1995-03-28	0.22	0.22	0.21	0.22	420000
1995-03-29	0.21	0.22	0.21	0.21	660000
1995-03-30	0.22	0.22	0.21	0.21	540000
1995-03-31	0.21	0.22	0.21	0.22	540000
1995-04-03	0.22	0.22	0.21	0.21	1332000
1995-04-04	0.22	0.22	0.21	0.22	3096000
1995-04-05	0.22	0.23	0.22	0.23	4800000
1995-04-06	0.23	0.23	0.23	0.23	1680000
1995-04-07	0.23	0.23	0.23	0.23	5052000
1995-04-10	0.23	0.23	0.23	0.23	48000
1995-04-12	0.23	0.23	0.23	0.23	144000
1995-04-13	0.23	0.23	0.23	0.23	360000
1995-04-17	0.23	0.23	0.23	0.23	240000
1995-04-18	0.23	0.23	0.23	0.23	840000
1995-04-19	0.23	0.23	0.23	0.23	912000
1995-04-20	0.23	0.23	0.23	0.23	132000
1995-04-21	0.23	0.23	0.23	0.23	996000
1995-04-24	0.23	0.23	0.23	0.23	132000
1995-04-25	0.23	0.23	0.23	0.23	12000
1995-04-26	0.22	0.23	0.22	0.22	132000
1995-04-27	0.22	0.23	0.22	0.23	132000
1995-04-28	0.22	0.23	0.22	0.22	120000
1995-05-01	0.22	0.23	0.21	0.21	5676000
1995-05-02	0.21	0.22	0.21	0.21	7056000
1995-05-03	0.22	0.22	0.21	0.21	384000
1995-05-04	0.22	0.22	0.21	0.21	60000
1995-05-05	0.22	0.22	0.21	0.21	384000
1995-05-08	0.21	0.21	0.21	0.21	144000
1995-05-09	0.22	0.22	0.21	0.21	144000
1995-05-10	0.22	0.22	0.21	0.22	15108000
1995-05-11	0.22	0.22	0.22	0.22	2736000
1995-05-12	0.22	0.22	0.22	0.22	696000
1995-05-15	0.22	0.22	0.22	0.22	264000
1995-05-16	0.22	0.22	0.22	0.22	852000
1995-05-17	0.22	0.22	0.22	0.22	1416000
1995-05-18	0.22	0.22	0.22	0.22	1152000
1995-05-19	0.22	0.22	0.22	0.22	2292000
1995-05-22	0.22	0.22	0.22	0.22	96000
1995-05-23	0.22	0.22	0.22	0.22	120000
1995-05-24	0.22	0.22	0.22	0.22	3888000
1995-05-25	0.22	0.22	0.22	0.22	168000
1995-05-26	0.22	0.22	0.22	0.22	972000
1995-05-30	0.22	0.22	0.22	0.22	1164000
1995-05-31	0.22	0.22	0.22	0.22	1884000
1995-06-01	0.22	0.23	0.22	0.23	2556000
1995-06-02	0.22	0.23	0.22	0.23	816000
1995-06-05	0.22	0.23	0.22	0.22	5988000
1995-06-06	0.23	0.23	0.22	0.22	2148000
1995-06-07	0.22	0.23	0.22	0.23	3084000
1995-06-08	0.23	0.23	0.23	0.23	396000
1995-06-09	0.23	0.23	0.22	0.23	1536000
1995-06-12	0.22	0.23	0.22	0.22	204000
1995-06-13	0.23	0.23	0.22	0.22	432000
1995-06-14	0.22	0.23	0.22	0.22	636000
1995-06-15	0.22	0.23	0.22	0.23	684000
1995-06-16	0.23	0.23	0.22	0.22	192000
1995-06-19	0.22	0.23	0.22	0.23	1452000
1995-06-20	0.22	0.23	0.22	0.22	336000
1995-06-21	0.22	0.23	0.22	0.23	48000
1995-06-22	0.22	0.23	0.22	0.23	8832000
1995-06-23	0.23	0.23	0.23	0.23	180000
1995-06-26	0.23	0.23	0.23	0.23	1152000
1995-06-27	0.23	0.23	0.23	0.23	456000
1995-06-28	0.23	0.24	0.23	0.23	8700000
1995-06-29	0.23	0.24	0.23	0.24	1416000
1995-06-30	0.23	0.24	0.23	0.23	792000
1995-07-03	0.23	0.24	0.23	0.23	888000
1995-07-05	0.23	0.24	0.23	0.24	1152000
1995-07-06	0.24	0.24	0.24	0.24	9120000
1995-07-07	0.24	0.24	0.24	0.24	636000
1995-07-10	0.24	0.24	0.24	0.24	228000
1995-07-11	0.24	0.24	0.24	0.24	300000
1995-07-12	0.24	0.24	0.24	0.24	2196000
1995-07-13	0.24	0.24	0.24	0.24	300000
1995-07-14	0.24	0.24	0.24	0.24	144000
1995-07-17	0.24	0.24	0.24	0.24	300000
1995-07-18	0.24	0.24	0.24	0.24	768000
1995-07-19	0.24	0.24	0.24	0.24	732000
1995-07-20	0.24	0.24	0.24	0.24	72000
1995-07-21	0.24	0.24	0.24	0.24	300000
1995-07-24	0.24	0.24	0.24	0.24	72000
1995-07-25	0.24	0.24	0.24	0.24	156000
1995-07-26	0.24	0.24	0.24	0.24	4536000
1995-07-27	0.24	0.24	0.24	0.24	84000
1995-07-28	0.24	0.24	0.24	0.24	300000
1995-07-31	0.24	0.24	0.24	0.24	540000
1995-08-01	0.24	0.24	0.24	0.24	6228000
1995-08-02	0.24	0.24	0.24	0.24	36000
1995-08-03	0.24	0.24	0.24	0.24	2424000
1995-08-04	0.24	0.24	0.24	0.24	432000
1995-08-07	0.24	0.24	0.24	0.24	708000
1995-08-08	0.24	0.24	0.24	0.24	300000
1995-08-09	0.24	0.24	0.24	0.24	708000
1995-08-10	0.24	0.24	0.24	0.24	7260000
1995-08-11	0.24	0.24	0.24	0.24	276000
1995-08-14	0.24	0.24	0.24	0.24	732000
1995-08-15	0.24	0.24	0.24	0.24	252000
1995-08-16	0.24	0.24	0.24	0.24	480000
1995-08-17	0.24	0.24	0.24	0.24	384000
1995-08-18	0.24	0.24	0.24	0.24	924000
1995-08-21	0.24	0.25	0.24	0.25	336000
1995-08-22	0.24	0.25	0.24	0.24	1260000
1995-08-23	0.24	0.25	0.24	0.24	14544000
1995-08-24	0.24	0.24	0.24	0.24	96000
1995-08-25	0.24	0.25	0.24	0.24	216000
1995-08-28	0.24	0.25	0.24	0.24	636000
1995-08-29	0.24	0.24	0.24	0.24	720000
1995-08-30	0.25	0.25	0.25	0.25	12000
1995-08-31	0.24	0.24	0.24	0.24	48000
1995-09-01	0.24	0.25	0.24	0.25	2448000
1995-09-05	0.24	0.25	0.24	0.25	648000
1995-09-06	0.24	0.25	0.24	0.25	9504000
1995-09-07	0.24	0.25	0.24	0.25	4596000
1995-09-08	0.25	0.25	0.25	0.25	7620000
1995-09-11	0.25	0.25	0.25	0.25	816000
1995-09-12	0.25	0.25	0.25	0.25	288000
1995-09-13	0.25	0.25	0.25	0.25	348000
1995-09-14	0.25	0.25	0.25	0.25	168000
1995-09-15	0.25	0.25	0.25	0.25	228000
1995-09-18	0.25	0.25	0.25	0.25	192000
1995-09-19	0.25	0.25	0.25	0.25	240000
1995-09-20	0.25	0.25	0.25	0.25	504000
1995-09-21	0.25	0.26	0.25	0.26	552000
1995-09-22	0.25	0.26	0.25	0.26	1716000
1995-09-25	0.26	0.26	0.25	0.26	696000
1995-09-26	0.25	0.26	0.25	0.26	84000
1995-09-27	0.25	0.25	0.25	0.25	444000
1995-09-28	0.26	0.26	0.25	0.25	72000
1995-09-29	0.25	0.25	0.25	0.25	84000
1995-10-02	0.25	0.25	0.25	0.25	864000
1995-10-03	0.25	0.25	0.25	0.25	648000
1995-10-04	0.25	0.25	0.25	0.25	492000
1995-10-05	0.25	0.26	0.25	0.26	2688000
1995-10-06	0.25	0.26	0.25	0.25	48000
1995-10-09	0.25	0.26	0.25	0.25	108000
1995-10-10	0.25	0.26	0.25	0.25	156000
1995-10-11	0.25	0.26	0.25	0.25	996000
1995-10-12	0.26	0.26	0.25	0.25	744000
1995-10-13	0.26	0.26	0.26	0.26	240000
1995-10-16	0.26	0.26	0.26	0.26	84000
1995-10-17	0.26	0.26	0.26	0.26	1176000
1995-10-18	0.26	0.26	0.26	0.26	1260000
1995-10-19	0.26	0.26	0.26	0.26	144000
1995-10-20	0.26	0.26	0.26	0.26	180000
1995-10-23	0.26	0.26	0.26	0.26	180000
1995-10-24	0.26	0.28	0.26	0.28	7224000
1995-10-25	0.28	0.28	0.27	0.27	27648000
1995-10-26	0.27	0.27	0.27	0.27	2652000
1995-10-27	0.27	0.27	0.27	0.27	288000
1995-10-30	0.27	0.27	0.27	0.27	540000
1995-10-31	0.27	0.27	0.27	0.27	600000
1995-11-01	0.27	0.27	0.27	0.27	828000
1995-11-02	0.27	0.27	0.27	0.27	60000
1995-11-03	0.27	0.27	0.27	0.27	264000
1995-11-06	0.27	0.27	0.27	0.27	324000
1995-11-07	0.27	0.27	0.27	0.27	204000
1995-11-08	0.27	0.27	0.26	0.26	240000
1995-11-09	0.26	0.26	0.26	0.26	156000
1995-11-10	0.26	0.27	0.26	0.26	252000
1995-11-13	0.26	0.26	0.26	0.26	60000
1995-11-14	0.26	0.27	0.26	0.26	108000
1995-11-15	0.25	0.26	0.25	0.25	126456000
1995-11-16	0.25	0.25	0.24	0.25	42324000
1995-11-17	0.25	0.25	0.25	0.25	6252000
1995-11-20	0.25	0.25	0.25	0.25	5148000
1995-11-21	0.25	0.25	0.25	0.25	11880000
1995-11-22	0.25	0.25	0.24	0.24	16188000
1995-11-24	0.24	0.24	0.24	0.24	3264000
1995-11-27	0.24	0.25	0.24	0.24	1284000
1995-11-28	0.25	0.25	0.24	0.25	5724000
1995-11-29	0.25	0.25	0.25	0.25	10224000
1995-11-30	0.25	0.25	0.25	0.25	456000
1995-12-01	0.25	0.25	0.25	0.25	4008000
1995-12-04	0.25	0.25	0.25	0.25	1608000
1995-12-05	0.25	0.25	0.25	0.25	1476000
1995-12-06	0.25	0.25	0.25	0.25	2928000
1995-12-07	0.25	0.25	0.24	0.24	6420000
1995-12-08	0.25	0.25	0.24	0.24	3072000
1995-12-11	0.24	0.24	0.24	0.24	276000
1995-12-12	0.24	0.25	0.24	0.24	9168000
1995-12-13	0.24	0.25	0.24	0.25	2256000
1995-12-14	0.24	0.25	0.24	0.25	8556000
1995-12-15	0.25	0.25	0.24	0.24	5424000
1995-12-18	0.24	0.24	0.23	0.23	5208000
1995-12-19	0.23	0.24	0.23	0.23	14280000
1995-12-20	0.23	0.24	0.23	0.24	2928000
1995-12-21	0.23	0.24	0.23	0.24	3900000
1995-12-22	0.24	0.24	0.24	0.24	300000
1995-12-26	0.24	0.24	0.23	0.23	756000
1995-12-27	0.23	0.24	0.23	0.24	1956000
1995-12-28	0.24	0.24	0.24	0.24	7584000
1995-12-29	0.24	0.24	0.24	0.24	5112000
1996-01-02	0.24	0.25	0.24	0.24	3828000
1996-01-03	0.25	0.25	0.24	0.24	108000
1996-01-04	0.25	0.25	0.24	0.24	576000
1996-01-05	0.24	0.25	0.24	0.24	1248000
1996-01-08	0.24	0.25	0.24	0.24	444000
1996-01-09	0.24	0.24	0.24	0.24	1008000
1996-01-10	0.24	0.24	0.24	0.24	1872000
1996-01-11	0.24	0.24	0.24	0.24	1248000
1996-01-12	0.24	0.24	0.24	0.24	3264000
1996-01-15	0.24	0.24	0.24	0.24	4632000
1996-01-16	0.24	0.24	0.24	0.24	3000000
1996-01-17	0.24	0.25	0.24	0.25	4992000
1996-01-18	0.25	0.25	0.25	0.25	3000000
1996-01-19	0.25	0.25	0.25	0.25	4248000
1996-01-22	0.25	0.25	0.25	0.25	1584000
1996-01-23	0.25	0.25	0.25	0.25	6240000
1996-01-24	0.26	0.26	0.25	0.26	9936000
1996-01-25	0.26	0.26	0.26	0.26	1956000
1996-01-26	0.26	0.26	0.25	0.25	7644000
1996-01-29	0.25	0.26	0.25	0.25	636000
1996-01-30	0.25	0.26	0.25	0.25	432000
1996-01-31	0.25	0.25	0.25	0.25	360000
1996-02-01	0.25	0.25	0.25	0.25	456000
1996-02-02	0.26	0.26	0.26	0.26	3024000
1996-02-05	0.25	0.26	0.25	0.26	1524000
1996-02-06	0.25	0.26	0.25	0.25	372000
1996-02-07	0.25	0.26	0.25	0.25	8688000
1996-02-08	0.26	0.26	0.26	0.26	984000
1996-02-09	0.26	0.26	0.26	0.26	960000
1996-02-12	0.26	0.26	0.26	0.26	3204000
1996-02-13	0.26	0.26	0.25	0.25	996000
1996-02-14	0.25	0.26	0.25	0.25	312000
1996-02-15	0.26	0.26	0.25	0.25	2208000
1996-02-16	0.25	0.26	0.25	0.25	3708000
1996-02-20	0.26	0.26	0.25	0.25	3696000
1996-02-21	0.26	0.26	0.25	0.26	21024000
1996-02-22	0.26	0.27	0.26	0.26	8940000
1996-02-23	0.26	0.28	0.26	0.28	9684000
1996-02-26	0.27	0.28	0.27	0.28	11772000
1996-02-27	0.28	0.28	0.28	0.28	1968000
1996-02-28	0.28	0.28	0.28	0.28	2304000
1996-02-29	0.28	0.29	0.28	0.29	18948000
1996-03-01	0.28	0.30	0.28	0.29	3060000
1996-03-04	0.29	0.29	0.29	0.29	5136000
1996-03-05	0.29	0.29	0.29	0.29	948000
1996-03-06	0.29	0.29	0.29	0.29	5736000
1996-03-07	0.29	0.30	0.29	0.29	4236000
1996-03-08	0.29	0.29	0.29	0.29	2496000
1996-03-11	0.29	0.29	0.29	0.29	5376000
1996-03-12	0.29	0.29	0.29	0.29	6024000
1996-03-13	0.29	0.29	0.29	0.29	444000
1996-03-14	0.29	0.29	0.29	0.29	1764000
1996-03-15	0.29	0.29	0.29	0.29	696000
1996-03-18	0.29	0.30	0.29	0.30	1704000
1996-03-19	0.29	0.30	0.29	0.29	9108000
1996-03-20	0.30	0.30	0.29	0.29	1008000
1996-03-21	0.29	0.30	0.29	0.29	1428000
1996-03-22	0.29	0.30	0.29	0.30	3096000
1996-03-25	0.29	0.30	0.29	0.29	324000
1996-03-26	0.29	0.29	0.29	0.29	324000
1996-03-27	0.30	0.30	0.29	0.29	264000
1996-03-28	0.30	0.30	0.29	0.29	84000
1996-03-29	0.29	0.30	0.29	0.29	1212000
1996-04-01	0.30	0.30	0.29	0.29	2316000
1996-04-02	0.30	0.30	0.30	0.30	12000
1996-04-03	0.29	0.30	0.29	0.29	420000
1996-04-04	0.29	0.30	0.29	0.29	1080000
1996-04-08	0.29	0.30	0.29	0.29	6384000
1996-04-09	0.29	0.30	0.29	0.30	1020000
1996-04-10	0.30	0.30	0.29	0.30	144000
1996-04-11	0.29	0.29	0.29	0.29	60000
1996-04-12	0.29	0.30	0.29	0.30	636000
1996-04-15	0.30	0.30	0.29	0.30	636000
1996-04-16	0.30	0.30	0.30	0.30	3828000
1996-04-17	0.30	0.30	0.30	0.30	2088000
1996-04-18	0.30	0.30	0.30	0.30	276000
1996-04-19	0.30	0.30	0.30	0.30	444000
1996-04-22	0.30	0.30	0.30	0.30	672000
1996-04-23	0.30	0.31	0.30	0.31	1392000
1996-04-24	0.30	0.33	0.30	0.32	11388000
1996-04-25	0.32	0.32	0.32	0.32	1416000
1996-04-26	0.32	0.33	0.32	0.32	26736000
1996-04-29	0.32	0.33	0.32	0.33	3084000
1996-04-30	0.32	0.33	0.32	0.33	10680000
1996-05-01	0.33	0.34	0.33	0.33	5460000
1996-05-02	0.33	0.34	0.33	0.33	11292000
1996-05-03	0.33	0.33	0.33	0.33	420000
1996-05-06	0.33	0.33	0.32	0.33	8904000
1996-05-07	0.33	0.33	0.32	0.32	480000
1996-05-08	0.32	0.33	0.32	0.32	1080000
1996-05-09	0.32	0.32	0.32	0.32	324000
1996-05-10	0.32	0.33	0.32	0.33	7608000
1996-05-13	0.33	0.34	0.33	0.33	6036000
1996-05-14	0.34	0.34	0.33	0.34	924000
1996-05-15	0.34	0.34	0.33	0.33	2676000
1996-05-16	0.33	0.33	0.33	0.33	480000
1996-05-17	0.34	0.34	0.33	0.33	72000
1996-05-20	0.33	0.34	0.33	0.33	216000
1996-05-21	0.33	0.34	0.33	0.34	192000
1996-05-22	0.33	0.34	0.33	0.33	1224000
1996-05-23	0.33	0.34	0.33	0.33	3552000
1996-05-24	0.33	0.33	0.33	0.33	420000
1996-05-28	0.33	0.33	0.32	0.32	2892000
1996-05-29	0.32	0.33	0.32	0.32	276000
1996-05-30	0.33	0.33	0.32	0.32	804000
1996-05-31	0.32	0.33	0.32	0.33	1344000
1996-06-03	0.32	0.32	0.32	0.32	984000
1996-06-04	0.32	0.32	0.31	0.32	732000
1996-06-05	0.31	0.32	0.31	0.32	1692000
1996-06-06	0.32	0.32	0.31	0.32	792000
1996-06-07	0.31	0.31	0.30	0.30	2472000
1996-06-10	0.31	0.31	0.30	0.30	1464000
1996-06-11	0.30	0.30	0.30	0.30	528000
1996-06-12	0.30	0.30	0.30	0.30	2712000
1996-06-13	0.30	0.30	0.30	0.30	3816000
1996-06-14	0.30	0.31	0.30	0.31	1320000
1996-06-17	0.31	0.31	0.31	0.31	312000
1996-06-18	0.31	0.31	0.31	0.31	348000
1996-06-19	0.31	0.31	0.31	0.31	132000
1996-06-20	0.31	0.31	0.31	0.31	420000
1996-06-21	0.31	0.31	0.31	0.31	564000
1996-06-24	0.31	0.31	0.31	0.31	1428000
1996-06-25	0.31	0.31	0.31	0.31	300000
1996-06-26	0.31	0.31	0.31	0.31	576000
1996-06-27	0.31	0.31	0.30	0.30	1560000
1996-06-28	0.31	0.31	0.30	0.30	1620000
1996-07-01	0.30	0.31	0.30	0.30	360000
1996-07-02	0.31	0.31	0.30	0.30	2016000
1996-07-03	0.30	0.31	0.30	0.31	3936000
1996-07-05	0.31	0.31	0.31	0.31	876000
1996-07-08	0.31	0.31	0.31	0.31	2616000
1996-07-09	0.32	0.32	0.31	0.31	5868000
1996-07-10	0.32	0.32	0.31	0.31	5640000
1996-07-11	0.31	0.31	0.31	0.31	96000
1996-07-12	0.31	0.32	0.31	0.31	120000
1996-07-15	0.32	0.32	0.30	0.30	3864000
1996-07-16	0.30	0.30	0.29	0.29	3864000
1996-07-17	0.29	0.29	0.29	0.29	1224000
1996-07-18	0.29	0.29	0.29	0.29	1104000
1996-07-19	0.29	0.29	0.29	0.29	1536000
1996-07-22	0.29	0.29	0.29	0.29	1896000
1996-07-23	0.29	0.30	0.29	0.29	5244000
1996-07-24	0.29	0.30	0.29	0.30	5628000
1996-07-25	0.30	0.30	0.29	0.30	132000
1996-07-26	0.29	0.30	0.29	0.30	60000
1996-07-29	0.30	0.30	0.29	0.30	684000
1996-07-30	0.30	0.30	0.30	0.30	300000
1996-07-31	0.30	0.30	0.29	0.29	2328000
1996-08-01	0.29	0.29	0.29	0.29	1200000
1996-08-02	0.29	0.29	0.29	0.29	756000
1996-08-05	0.29	0.29	0.29	0.29	1032000
1996-08-06	0.29	0.29	0.29	0.29	2652000
1996-08-07	0.30	0.30	0.29	0.29	720000
1996-08-08	0.29	0.30	0.29	0.30	60000
1996-08-09	0.30	0.30	0.29	0.30	900000
1996-08-12	0.29	0.29	0.29	0.29	108000
1996-08-13	0.29	0.30	0.29	0.29	1416000
1996-08-14	0.29	0.29	0.29	0.29	12000
1996-08-15	0.29	0.30	0.29	0.30	252000
1996-08-16	0.29	0.29	0.29	0.29	24000
1996-08-19	0.30	0.30	0.29	0.30	5076000
1996-08-20	0.29	0.30	0.29	0.30	5340000
1996-08-21	0.30	0.30	0.30	0.30	1044000
1996-08-22	0.30	0.30	0.30	0.30	4848000
1996-08-23	0.30	0.30	0.30	0.30	2556000
1996-08-26	0.30	0.30	0.30	0.30	168000
1996-08-27	0.30	0.30	0.30	0.30	540000
1996-08-28	0.30	0.30	0.30	0.30	240000
1996-08-29	0.30	0.30	0.30	0.30	120000
1996-08-30	0.30	0.30	0.30	0.30	2664000
1996-09-03	0.30	0.30	0.30	0.30	636000
1996-09-04	0.30	0.30	0.30	0.30	4128000
1996-09-05	0.30	0.30	0.29	0.29	720000
1996-09-06	0.29	0.30	0.29	0.30	168000
1996-09-09	0.30	0.30	0.29	0.29	168000
1996-09-10	0.30	0.30	0.29	0.29	720000
1996-09-11	0.29	0.30	0.29	0.30	828000
1996-09-12	0.29	0.30	0.29	0.29	960000
1996-09-13	0.29	0.30	0.29	0.29	14952000
1996-09-16	0.29	0.29	0.29	0.29	9408000
1996-09-17	0.29	0.29	0.29	0.29	2904000
1996-09-18	0.30	0.30	0.29	0.30	984000
1996-09-19	0.30	0.30	0.29	0.29	9024000
1996-09-20	0.30	0.30	0.29	0.29	1596000
1996-09-23	0.29	0.30	0.29	0.30	3492000
1996-09-24	0.29	0.29	0.29	0.29	96000
1996-09-25	0.29	0.30	0.29	0.29	384000
1996-09-26	0.29	0.29	0.29	0.29	9744000
1996-09-27	0.30	0.30	0.29	0.29	5460000
1996-09-30	0.29	0.29	0.29	0.29	3000000
1996-10-01	0.29	0.29	0.29	0.29	2004000
1996-10-02	0.29	0.29	0.29	0.29	960000
1996-10-03	0.29	0.29	0.29	0.29	4728000
1996-10-04	0.29	0.29	0.29	0.29	1260000
1996-10-07	0.29	0.29	0.29	0.29	2412000
1996-10-08	0.29	0.29	0.29	0.29	2448000
1996-10-09	0.29	0.29	0.28	0.29	2136000
1996-10-10	0.28	0.29	0.28	0.29	360000
1996-10-11	0.29	0.29	0.28	0.29	15252000
1996-10-14	0.28	0.30	0.28	0.29	6528000
1996-10-15	0.30	0.30	0.29	0.30	4092000
1996-10-16	0.30	0.30	0.30	0.30	3120000
1996-10-17	0.30	0.30	0.29	0.30	2052000
1996-10-18	0.30	0.30	0.29	0.30	288000
1996-10-21	0.30	0.30	0.29	0.30	960000
1996-10-22	0.30	0.30	0.30	0.30	792000
1996-10-23	0.30	0.31	0.30	0.30	5484000
1996-10-24	0.30	0.31	0.30	0.30	13164000
1996-10-25	0.30	0.30	0.30	0.30	960000
1996-10-28	0.30	0.30	0.30	0.30	672000
1996-10-29	0.30	0.30	0.29	0.30	12696000
1996-10-30	0.29	0.30	0.29	0.30	792000
1996-10-31	0.29	0.30	0.29	0.29	2532000
1996-11-01	0.29	0.30	0.29	0.29	624000
1996-11-04	0.29	0.30	0.29	0.29	936000
1996-11-05	0.29	0.29	0.29	0.29	996000
1996-11-06	0.29	0.29	0.29	0.29	3792000
1996-11-07	0.29	0.29	0.29	0.29	2004000
1996-11-08	0.29	0.30	0.29	0.29	4140000
1996-11-11	0.29	0.29	0.29	0.29	6120000
1996-11-12	0.29	0.29	0.29	0.29	1452000
1996-11-13	0.29	0.29	0.29	0.29	1032000
1996-11-14	0.29	0.29	0.29	0.29	1248000
1996-11-15	0.29	0.29	0.29	0.29	6384000
1996-11-18	0.29	0.29	0.29	0.29	1572000
1996-11-19	0.29	0.29	0.29	0.29	384000
1996-11-20	0.29	0.29	0.29	0.29	972000
1996-11-21	0.29	0.29	0.29	0.29	396000
1996-11-22	0.29	0.29	0.29	0.29	972000
1996-11-25	0.29	0.29	0.29	0.29	6120000
1996-11-26	0.29	0.29	0.28	0.28	3876000
1996-11-27	0.28	0.29	0.28	0.28	2808000
1996-11-29	0.29	0.29	0.28	0.29	1248000
1996-12-02	0.28	0.29	0.28	0.29	936000
1996-12-03	0.29	0.29	0.28	0.29	2868000
1996-12-04	0.29	0.29	0.29	0.29	1440000
1996-12-05	0.29	0.29	0.29	0.29	396000
1996-12-06	0.28	0.29	0.28	0.29	1140000
1996-12-09	0.29	0.29	0.28	0.29	432000
1996-12-10	0.28	0.29	0.28	0.29	180000
1996-12-11	0.28	0.29	0.28	0.29	4476000
1996-12-12	0.29	0.29	0.29	0.29	2592000
1996-12-13	0.29	0.29	0.29	0.29	3504000
1996-12-16	0.29	0.29	0.29	0.29	660000
1996-12-17	0.29	0.29	0.28	0.28	2520000
1996-12-18	0.29	0.29	0.28	0.28	4080000
1996-12-19	0.28	0.28	0.27	0.27	4092000
1996-12-20	0.27	0.27	0.27	0.27	2136000
1996-12-23	0.27	0.27	0.26	0.26	996000
1996-12-24	0.26	0.27	0.26	0.26	84000
1996-12-26	0.27	0.27	0.26	0.27	1968000
1996-12-27	0.26	0.26	0.26	0.26	768000
1996-12-30	0.26	0.26	0.26	0.26	5496000
1996-12-31	0.26	0.27	0.26	0.27	3156000
1997-01-02	0.27	0.27	0.26	0.27	2772000
1997-01-03	0.26	0.27	0.26	0.26	672000
1997-01-06	0.26	0.27	0.26	0.26	4452000
1997-01-07	0.26	0.26	0.26	0.26	696000
1997-01-08	0.26	0.26	0.26	0.26	708000
1997-01-09	0.26	0.27	0.26	0.26	1824000
1997-01-10	0.26	0.27	0.26	0.27	1740000
1997-01-13	0.26	0.28	0.26	0.28	11244000
1997-01-14	0.28	0.29	0.28	0.29	4524000
1997-01-15	0.29	0.29	0.29	0.29	1644000
1997-01-16	0.29	0.29	0.28	0.29	1260000
1997-01-17	0.29	0.29	0.29	0.29	1224000
1997-01-20	0.28	0.29	0.28	0.28	1188000
1997-01-21	0.28	0.29	0.28	0.28	2400000
1997-01-22	0.28	0.29	0.28	0.28	2544000
1997-01-23	0.29	0.29	0.28	0.28	540000
1997-01-24	0.28	0.28	0.28	0.28	1092000
1997-01-27	0.28	0.28	0.28	0.28	2328000
1997-01-28	0.28	0.28	0.27	0.28	3840000
1997-01-29	0.28	0.28	0.27	0.27	600000
1997-01-30	0.27	0.27	0.27	0.27	2340000
1997-01-31	0.27	0.28	0.27	0.28	516000
1997-02-03	0.27	0.28	0.27	0.28	1452000
1997-02-04	0.27	0.28	0.27	0.28	1212000
1997-02-05	0.27	0.28	0.27	0.28	588000
1997-02-06	0.27	0.28	0.27	0.28	360000
1997-02-07	0.27	0.27	0.27	0.27	408000
1997-02-10	0.27	0.28	0.26	0.27	3684000
1997-02-11	0.26	0.27	0.26	0.26	432000
1997-02-12	0.27	0.27	0.26	0.26	1032000
1997-02-13	0.26	0.26	0.26	0.26	3072000
1997-02-14	0.26	0.26	0.26	0.26	2736000
1997-02-18	0.26	0.26	0.26	0.26	6420000
1997-02-19	0.26	0.26	0.26	0.26	122916000
1997-02-20	0.26	0.26	0.26	0.26	15984000
1997-02-21	0.26	0.26	0.26	0.26	3588000
1997-02-24	0.26	0.26	0.26	0.26	2208000
1997-02-25	0.26	0.27	0.26	0.27	108060000
1997-02-26	0.27	0.27	0.26	0.27	19752000
1997-02-27	0.27	0.27	0.27	0.27	7800000
1997-02-28	0.27	0.28	0.27	0.28	8100000
1997-03-03	0.28	0.29	0.28	0.29	3936000
1997-03-04	0.28	0.29	0.28	0.29	5700000
1997-03-05	0.29	0.30	0.29	0.30	4476000
1997-03-06	0.29	0.31	0.29	0.31	9444000
1997-03-07	0.31	0.31	0.30	0.31	2736000
1997-03-10	0.30	0.31	0.30	0.30	5496000
1997-03-11	0.30	0.30	0.30	0.30	4644000
1997-03-12	0.30	0.30	0.29	0.29	888000
1997-03-13	0.30	0.30	0.29	0.30	3084000
1997-03-14	0.30	0.31	0.30	0.31	6828000
1997-03-17	0.31	0.31	0.30	0.30	2316000
1997-03-18	0.30	0.31	0.30	0.31	1872000
1997-03-19	0.30	0.32	0.30	0.31	19008000
1997-03-20	0.31	0.32	0.31	0.31	9012000
1997-03-21	0.31	0.32	0.31	0.31	2244000
1997-03-24	0.31	0.31	0.31	0.31	6504000
1997-03-25	0.31	0.31	0.31	0.31	3144000
1997-03-26	0.31	0.32	0.31	0.31	8436000
1997-03-27	0.31	0.32	0.31	0.31	2568000
1997-03-31	0.31	0.31	0.31	0.31	7980000
1997-04-01	0.31	0.31	0.30	0.30	4548000
1997-04-02	0.30	0.31	0.30	0.31	7092000
1997-04-03	0.30	0.30	0.30	0.30	3804000
1997-04-04	0.30	0.30	0.30	0.30	1572000
1997-04-07	0.30	0.30	0.30	0.30	3312000
1997-04-08	0.31	0.31	0.30	0.30	1560000
1997-04-09	0.30	0.31	0.30	0.30	3156000
1997-04-10	0.30	0.30	0.30	0.30	1380000
1997-04-11	0.30	0.30	0.29	0.30	1740000
1997-04-14	0.30	0.30	0.29	0.30	1200000
1997-04-15	0.29	0.30	0.29	0.30	1224000
1997-04-16	0.29	0.30	0.29	0.29	12936000
1997-04-17	0.29	0.30	0.29	0.29	8808000
1997-04-18	0.30	0.30	0.29	0.29	444000
1997-04-21	0.30	0.30	0.29	0.30	33900000
1997-04-22	0.30	0.30	0.29	0.30	1368000
1997-04-23	0.30	0.30	0.29	0.30	336000
1997-04-24	0.30	0.30	0.29	0.29	5484000
1997-04-25	0.29	0.29	0.28	0.28	2436000
1997-04-28	0.28	0.29	0.28	0.28	636000
1997-04-29	0.29	0.29	0.28	0.28	948000
1997-04-30	0.29	0.29	0.29	0.29	2916000
1997-05-01	0.29	0.29	0.29	0.29	1488000
1997-05-02	0.29	0.29	0.29	0.29	1296000
1997-05-05	0.30	0.30	0.29	0.30	29508000
1997-05-06	0.30	0.31	0.30	0.31	4260000
1997-05-07	0.31	0.31	0.30	0.31	1332000
1997-05-08	0.31	0.31	0.31	0.31	1344000
1997-05-09	0.31	0.31	0.31	0.31	2568000
1997-05-12	0.31	0.31	0.31	0.31	1356000
1997-05-13	0.31	0.31	0.31	0.31	1356000
1997-05-14	0.31	0.31	0.31	0.31	1836000
1997-05-15	0.31	0.31	0.30	0.31	17220000
1997-05-16	0.30	0.31	0.30	0.30	9204000
1997-05-19	0.30	0.30	0.29	0.30	540000
1997-05-20	0.30	0.30	0.29	0.29	2076000
1997-05-21	0.30	0.30	0.29	0.29	2352000
1997-05-22	0.30	0.30	0.28	0.29	7020000
1997-05-23	0.29	0.30	0.29	0.30	2568000
1997-05-27	0.29	0.30	0.29	0.30	612000
1997-05-28	0.29	0.30	0.29	0.30	4200000
1997-05-29	0.30	0.31	0.30	0.30	6804000
1997-05-30	0.30	0.30	0.30	0.30	3672000
1997-06-02	0.30	0.30	0.30	0.30	1728000
1997-06-03	0.30	0.31	0.30	0.31	4968000
1997-06-04	0.31	0.31	0.30	0.31	4200000
1997-06-05	0.31	0.31	0.31	0.31	2712000
1997-06-06	0.31	0.32	0.31	0.32	7908000
1997-06-09	0.32	0.32	0.32	0.32	2244000
1997-06-10	0.32	0.32	0.31	0.31	6060000
1997-06-11	0.32	0.32	0.31	0.32	1500000
1997-06-12	0.31	0.32	0.31	0.32	708000
1997-06-13	0.32	0.33	0.32	0.33	33192000
1997-06-16	0.32	0.33	0.32	0.32	1380000
1997-06-17	0.32	0.32	0.32	0.32	2328000
1997-06-18	0.32	0.32	0.32	0.32	7248000
1997-06-19	0.32	0.32	0.32	0.32	900000
1997-06-20	0.32	0.33	0.32	0.33	12564000
1997-06-23	0.33	0.33	0.33	0.33	5172000
1997-06-24	0.33	0.33	0.32	0.32	3648000
1997-06-25	0.33	0.33	0.32	0.33	1728000
1997-06-26	0.32	0.33	0.32	0.32	16548000
1997-06-27	0.32	0.32	0.32	0.32	984000
1997-06-30	0.32	0.32	0.32	0.32	7488000
1997-07-01	0.32	0.32	0.31	0.31	2424000
1997-07-02	0.32	0.32	0.31	0.32	888000
1997-07-03	0.32	0.32	0.32	0.32	552000
1997-07-07	0.31	0.32	0.31	0.32	1524000
1997-07-08	0.32	0.32	0.32	0.32	972000
1997-07-09	0.32	0.33	0.32	0.32	12432000
1997-07-10	0.33	0.33	0.32	0.33	11520000
1997-07-11	0.33	0.33	0.33	0.33	1548000
1997-07-14	0.33	0.33	0.33	0.33	1188000
1997-07-15	0.33	0.34	0.33	0.33	6252000
1997-07-16	0.33	0.34	0.33	0.33	2532000
1997-07-17	0.34	0.34	0.33	0.33	2196000
1997-07-18	0.33	0.33	0.33	0.33	528000
1997-07-21	0.33	0.34	0.33	0.34	6024000
1997-07-22	0.34	0.34	0.33	0.33	780000
1997-07-23	0.34	0.35	0.33	0.34	6456000
1997-07-24	0.35	0.36	0.34	0.36	17904000
1997-07-25	0.35	0.38	0.35	0.36	27360000
1997-07-28	0.37	0.37	0.36	0.37	8688000
1997-07-29	0.36	0.37	0.36	0.37	2304000
1997-07-30	0.37	0.37	0.36	0.37	8076000
1997-07-31	0.37	0.37	0.36	0.37	12744000
1997-08-01	0.37	0.37	0.36	0.37	972000
1997-08-04	0.37	0.37	0.37	0.37	8028000
1997-08-05	0.37	0.37	0.36	0.37	3720000
1997-08-06	0.37	0.37	0.37	0.37	600000
1997-08-07	0.36	0.37	0.36	0.37	1020000
1997-08-08	0.36	0.36	0.36	0.36	288000
1997-08-11	0.36	0.36	0.36	0.36	1548000
1997-08-12	0.36	0.36	0.36	0.36	1500000
1997-08-13	0.36	0.36	0.36	0.36	192000
1997-08-14	0.36	0.36	0.36	0.36	840000
1997-08-15	0.36	0.36	0.34	0.35	8220000
1997-08-18	0.35	0.35	0.35	0.35	2172000
1997-08-19	0.35	0.36	0.35	0.36	4668000
1997-08-20	0.35	0.36	0.35	0.35	5832000
1997-08-21	0.35	0.35	0.35	0.35	3612000
1997-08-22	0.35	0.35	0.35	0.35	2400000
1997-08-25	0.35	0.35	0.35	0.35	684000
1997-08-26	0.35	0.36	0.35	0.36	2172000
1997-08-27	0.36	0.37	0.36	0.37	3432000
1997-08-28	0.38	0.38	0.36	0.37	14088000
1997-08-29	0.37	0.37	0.36	0.37	3132000
1997-09-02	0.37	0.38	0.37	0.37	3690000
1997-09-03	0.38	0.38	0.37	0.37	3036000
1997-09-04	0.37	0.37	0.37	0.37	3708000
1997-09-05	0.37	0.37	0.37	0.37	1260000
1997-09-08	0.37	0.37	0.37	0.37	2394000
1997-09-09	0.38	0.38	0.37	0.37	9342000
1997-09-10	0.38	0.38	0.37	0.38	3366000
1997-09-11	0.38	0.40	0.38	0.40	3324000
1997-09-12	0.40	0.42	0.40	0.42	4536000
1997-09-15	0.41	0.42	0.41	0.41	7482000
1997-09-16	0.43	0.43	0.41	0.43	3030000
1997-09-17	0.43	0.43	0.41	0.42	8256000
1997-09-18	0.42	0.42	0.40	0.40	1668000
1997-09-19	0.40	0.40	0.40	0.40	1572000
1997-09-22	0.40	0.40	0.38	0.39	1548000
1997-09-23	0.39	0.39	0.38	0.39	3372000
1997-09-24	0.39	0.39	0.38	0.38	1146000
1997-09-25	0.38	0.39	0.37	0.39	3150000
1997-09-26	0.39	0.41	0.39	0.40	7602000
1997-09-29	0.41	0.41	0.39	0.39	8208000
1997-09-30	0.38	0.39	0.37	0.38	6576000
1997-10-01	0.38	0.38	0.38	0.38	1980000
1997-10-02	0.38	0.41	0.38	0.41	3126000
1997-10-03	0.41	0.42	0.40	0.40	4698000
1997-10-06	0.41	0.41	0.39	0.40	3972000
1997-10-07	0.40	0.40	0.39	0.40	1152000
1997-10-08	0.41	0.43	0.40	0.42	2334000
1997-10-09	0.42	0.43	0.41	0.42	2562000
1997-10-10	0.41	0.43	0.40	0.43	2718000
1997-10-13	0.43	0.43	0.41	0.42	1986000
1997-10-14	0.42	0.43	0.42	0.43	1284000
1997-10-15	0.43	0.44	0.42	0.44	3510000
1997-10-16	0.44	0.44	0.42	0.43	4398000
1997-10-17	0.42	0.43	0.41	0.42	3240000
1997-10-20	0.41	0.43	0.41	0.41	1278000
1997-10-21	0.43	0.43	0.42	0.43	654000
1997-10-22	0.43	0.43	0.41	0.41	4080000
1997-10-23	0.40	0.40	0.39	0.39	2988000
1997-10-24	0.39	0.41	0.39	0.39	4032000
1997-10-27	0.39	0.39	0.36	0.36	6822000
1997-10-28	0.35	0.38	0.35	0.38	19806000
1997-10-29	0.38	0.41	0.38	0.39	3540000
1997-10-30	0.39	0.41	0.39	0.41	1944000
1997-10-31	0.41	0.41	0.40	0.41	2370000
1997-11-03	0.41	0.41	0.39	0.39	2454000
1997-11-04	0.39	0.40	0.39	0.40	474000
1997-11-05	0.39	0.41	0.39	0.40	5526000
1997-11-06	0.41	0.41	0.40	0.40	1176000
1997-11-07	0.40	0.41	0.40	0.41	2088000
1997-11-10	0.41	0.42	0.41	0.42	2646000
1997-11-11	0.41	0.41	0.41	0.41	3486000
1997-11-12	0.41	0.41	0.40	0.41	660000
1997-11-13	0.40	0.41	0.40	0.41	2298000
1997-11-14	0.40	0.41	0.40	0.41	726000
1997-11-17	0.41	0.41	0.40	0.40	9174000
1997-11-18	0.40	0.40	0.40	0.40	4194000
1997-11-19	0.40	0.40	0.40	0.40	450000
1997-11-20	0.40	0.40	0.40	0.40	672000
1997-11-21	0.40	0.40	0.40	0.40	3366000
1997-11-24	0.40	0.40	0.40	0.40	1128000
1997-11-25	0.40	0.40	0.39	0.40	906000
1997-11-26	0.40	0.40	0.40	0.40	558000
1997-11-28	0.40	0.40	0.39	0.39	294000
1997-12-01	0.40	0.41	0.39	0.41	798000
1997-12-02	0.40	0.41	0.40	0.41	1710000
1997-12-03	0.41	0.41	0.41	0.41	1860000
1997-12-04	0.40	0.41	0.40	0.40	222000
1997-12-05	0.40	0.42	0.40	0.41	3594000
1997-12-08	0.42	0.43	0.41	0.42	918000
1997-12-09	0.42	0.42	0.41	0.42	7998000
1997-12-10	0.42	0.42	0.41	0.42	1992000
1997-12-11	0.41	0.42	0.41	0.42	1224000
1997-12-12	0.42	0.42	0.41	0.42	1050000
1997-12-15	0.42	0.42	0.39	0.41	4740000
1997-12-16	0.40	0.41	0.40	0.41	1674000
1997-12-17	0.42	0.42	0.41	0.42	1746000
1997-12-18	0.41	0.41	0.40	0.40	2550000
1997-12-19	0.40	0.40	0.40	0.40	990000
1997-12-22	0.40	0.41	0.39	0.39	6018000
1997-12-23	0.40	0.40	0.39	0.40	13014000
1997-12-24	0.40	0.40	0.40	0.40	3786000
1997-12-26	0.40	0.40	0.40	0.40	2250000
1997-12-29	0.40	0.47	0.40	0.47	13758000
1997-12-30	0.45	0.46	0.44	0.45	14334000
1997-12-31	0.45	0.45	0.44	0.44	1206000
1998-01-02	0.44	0.44	0.41	0.41	4878000
1998-01-05	0.42	0.43	0.42	0.43	3258000
1998-01-06	0.43	0.46	0.43	0.46	6702000
1998-01-07	0.45	0.47	0.45	0.46	10524000
1998-01-08	0.47	0.49	0.46	0.47	11292000
1998-01-09	0.48	0.48	0.45	0.45	3024000
1998-01-12	0.44	0.45	0.44	0.45	1950000
1998-01-13	0.45	0.45	0.44	0.45	8838000
1998-01-14	0.46	0.47	0.45	0.47	4734000
1998-01-15	0.48	0.48	0.47	0.47	7746000
1998-01-16	0.48	0.48	0.47	0.48	20190000
1998-01-20	0.48	0.48	0.48	0.48	2694000
1998-01-21	0.47	0.48	0.45	0.46	24504000
1998-01-22	0.46	0.46	0.43	0.44	10188000
1998-01-23	0.44	0.44	0.43	0.43	7596000
1998-01-26	0.43	0.44	0.43	0.44	4008000
1998-01-27	0.44	0.44	0.42	0.43	28782000
1998-01-28	0.44	0.44	0.43	0.43	7926000
1998-01-29	0.43	0.44	0.43	0.44	2718000
1998-01-30	0.44	0.44	0.42	0.42	6642000
1998-02-02	0.42	0.43	0.42	0.43	8490000
1998-02-03	0.43	0.43	0.42	0.43	966000
1998-02-04	0.43	0.45	0.43	0.45	6504000
1998-02-05	0.45	0.45	0.44	0.45	4332000
1998-02-06	0.45	0.46	0.44	0.46	2904000
1998-02-09	0.46	0.47	0.45	0.46	7890000
1998-02-10	0.47	0.48	0.46	0.47	4308000
1998-02-11	0.48	0.48	0.47	0.48	2478000
1998-02-12	0.48	0.48	0.47	0.47	4920000
1998-02-13	0.47	0.48	0.47	0.48	2922000
1998-02-17	0.48	0.49	0.48	0.49	6846000
1998-02-18	0.49	0.49	0.47	0.47	4734000
1998-02-19	0.47	0.48	0.43	0.44	11970000
1998-02-20	0.43	0.45	0.43	0.45	11172000
1998-02-23	0.45	0.48	0.45	0.48	4488000
1998-02-24	0.47	0.48	0.47	0.48	8472000
1998-02-25	0.48	0.49	0.48	0.49	2328000
1998-02-26	0.49	0.50	0.48	0.50	14622000
1998-02-27	0.50	0.50	0.49	0.49	2004000
1998-03-02	0.50	0.51	0.49	0.50	3108000
1998-03-03	0.50	0.50	0.49	0.49	7026000
1998-03-04	0.50	0.50	0.49	0.49	2862000
1998-03-05	0.49	0.49	0.48	0.49	2562000
1998-03-06	0.49	0.49	0.49	0.49	3600000
1998-03-09	0.49	0.49	0.49	0.49	1812000
1998-03-10	0.48	0.49	0.48	0.49	2418000
1998-03-11	0.49	0.49	0.49	0.49	2976000
1998-03-12	0.49	0.49	0.48	0.48	3528000
1998-03-13	0.48	0.48	0.48	0.48	1044000
1998-03-16	0.48	0.48	0.47	0.47	2952000
1998-03-17	0.48	0.48	0.44	0.46	7032000
1998-03-18	0.45	0.46	0.45	0.46	2568000
1998-03-19	0.46	0.48	0.46	0.47	3936000
1998-03-20	0.48	0.48	0.46	0.47	4896000
1998-03-23	0.47	0.48	0.47	0.48	2106000
1998-03-24	0.47	0.47	0.46	0.46	2904000
1998-03-25	0.46	0.46	0.45	0.45	10800000
1998-03-26	0.45	0.47	0.45	0.47	3432000
1998-03-27	0.48	0.48	0.46	0.46	1314000
1998-03-30	0.47	0.47	0.46	0.46	894000
1998-03-31	0.46	0.46	0.46	0.46	4386000
1998-04-01	0.46	0.46	0.46	0.46	3876000
1998-04-02	0.46	0.46	0.45	0.46	2490000
1998-04-03	0.45	0.46	0.45	0.45	5994000
1998-04-06	0.45	0.46	0.43	0.44	8184000
1998-04-07	0.44	0.44	0.43	0.43	4158000
1998-04-08	0.43	0.43	0.43	0.43	3768000
1998-04-09	0.43	0.45	0.43	0.45	5418000
1998-04-13	0.46	0.46	0.45	0.45	2688000
1998-04-14	0.45	0.46	0.45	0.46	1644000
1998-04-15	0.46	0.46	0.44	0.45	1938000
1998-04-16	0.45	0.45	0.44	0.45	7080000
1998-04-17	0.45	0.46	0.44	0.46	1416000
1998-04-20	0.45	0.46	0.45	0.45	1476000
1998-04-21	0.45	0.46	0.44	0.44	3606000
1998-04-22	0.44	0.45	0.44	0.45	3348000
1998-04-23	0.45	0.45	0.44	0.44	4638000
1998-04-24	0.45	0.45	0.44	0.44	1800000
1998-04-27	0.44	0.44	0.43	0.43	2556000
1998-04-28	0.44	0.45	0.44	0.44	1536000
1998-04-29	0.45	0.45	0.44	0.44	2652000
1998-04-30	0.44	0.46	0.44	0.46	4206000
1998-05-01	0.45	0.48	0.44	0.48	10248000
1998-05-04	0.49	0.51	0.48	0.50	17556000
1998-05-05	0.50	0.50	0.49	0.49	4446000
1998-05-06	0.50	0.50	0.49	0.50	2922000
1998-05-07	0.50	0.51	0.50	0.50	3858000
1998-05-08	0.51	0.51	0.50	0.50	954000
1998-05-11	0.50	0.52	0.50	0.51	3828000
1998-05-12	0.51	0.55	0.51	0.54	12822000
1998-05-13	0.54	0.54	0.53	0.53	7968000
1998-05-14	0.53	0.53	0.52	0.52	2028000
1998-05-15	0.52	0.54	0.52	0.53	9858000
1998-05-18	0.53	0.54	0.53	0.54	9042000
1998-05-19	0.54	0.54	0.53	0.54	1998000
1998-05-20	0.54	0.54	0.53	0.54	2544000
1998-05-21	0.53	0.55	0.53	0.55	7356000
1998-05-22	0.55	0.55	0.54	0.55	6456000
1998-05-26	0.54	0.55	0.54	0.54	6120000
1998-05-27	0.54	0.54	0.53	0.53	7614000
1998-05-28	0.54	0.55	0.54	0.54	3408000
1998-05-29	0.54	0.55	0.54	0.54	2940000
1998-06-01	0.54	0.56	0.54	0.55	4710000
1998-06-02	0.55	0.57	0.53	0.53	7056000
1998-06-03	0.53	0.53	0.52	0.52	2358000
1998-06-04	0.52	0.53	0.52	0.53	1674000
1998-06-05	0.53	0.54	0.53	0.54	2238000
1998-06-08	0.53	0.55	0.53	0.54	1302000
1998-06-09	0.54	0.55	0.53	0.53	2976000
1998-06-10	0.53	0.54	0.53	0.53	1212000
1998-06-11	0.53	0.53	0.51	0.52	2052000
1998-06-12	0.52	0.52	0.50	0.51	2580000
1998-06-15	0.51	0.51	0.48	0.48	3156000
1998-06-16	0.49	0.52	0.49	0.52	5454000
1998-06-17	0.53	0.55	0.52	0.54	4776000
1998-06-18	0.55	0.55	0.52	0.52	5226000
1998-06-19	0.52	0.54	0.52	0.53	1476000
1998-06-22	0.53	0.57	0.53	0.56	4392000
1998-06-23	0.56	0.56	0.55	0.55	1776000
1998-06-24	0.56	0.56	0.55	0.55	462000
1998-06-25	0.55	0.57	0.55	0.57	5388000
1998-06-26	0.57	0.59	0.56	0.59	6750000
1998-06-29	0.60	0.61	0.59	0.60	4656000
1998-06-30	0.61	0.61	0.58	0.60	5628000
1998-07-01	0.60	0.62	0.60	0.62	3450000
1998-07-02	0.62	0.62	0.58	0.58	4938000
1998-07-06	0.58	0.60	0.58	0.60	672000
1998-07-07	0.59	0.60	0.58	0.58	1122000
1998-07-08	0.58	0.59	0.58	0.59	840000
1998-07-09	0.59	0.61	0.59	0.61	3480000
1998-07-10	0.60	0.61	0.59	0.60	2586000
1998-07-13	0.60	0.62	0.60	0.61	5154000
1998-07-14	0.61	0.63	0.61	0.63	3510000
1998-07-15	0.62	0.63	0.60	0.60	2178000
1998-07-16	0.60	0.61	0.60	0.61	654000
1998-07-17	0.61	0.62	0.60	0.60	3978000
1998-07-20	0.60	0.62	0.60	0.61	528000
1998-07-21	0.60	0.61	0.59	0.59	3552000
1998-07-22	0.60	0.60	0.59	0.59	2808000
1998-07-23	0.58	0.59	0.57	0.57	2682000
1998-07-24	0.57	0.58	0.57	0.58	2232000
1998-07-27	0.59	0.59	0.56	0.58	2982000
1998-07-28	0.58	0.59	0.57	0.58	2658000
1998-07-29	0.58	0.60	0.57	0.59	6888000
1998-07-30	0.59	0.61	0.59	0.60	2220000
1998-07-31	0.61	0.61	0.59	0.59	1830000
1998-08-03	0.59	0.59	0.59	0.59	4092000
1998-08-04	0.60	0.60	0.58	0.59	2502000
1998-08-05	0.59	0.60	0.58	0.59	4686000
1998-08-06	0.58	0.59	0.57	0.58	3960000
1998-08-07	0.57	0.60	0.57	0.60	2652000
1998-08-10	0.60	0.63	0.59	0.63	7488000
1998-08-11	0.61	0.62	0.61	0.62	9624000
1998-08-12	0.62	0.63	0.62	0.62	3078000
1998-08-13	0.62	0.64	0.62	0.63	5154000
1998-08-14	0.64	0.64	0.62	0.62	2706000
1998-08-17	0.62	0.63	0.62	0.62	642000
1998-08-18	0.63	0.64	0.62	0.64	7704000
1998-08-19	0.65	0.66	0.62	0.64	4524000
1998-08-20	0.64	0.64	0.60	0.61	2628000
1998-08-21	0.62	0.62	0.58	0.61	6018000
1998-08-24	0.61	0.63	0.61	0.62	10380000
1998-08-25	0.63	0.64	0.63	0.63	5400000
1998-08-26	0.63	0.63	0.59	0.60	6450000
1998-08-27	0.60	0.60	0.57	0.57	9078000
1998-08-28	0.59	0.59	0.54	0.54	6222000
1998-08-31	0.54	0.55	0.48	0.48	10404000
1998-09-01	0.49	0.54	0.48	0.53	19686000
1998-09-02	0.54	0.57	0.52	0.54	11634000
1998-09-03	0.52	0.52	0.50	0.52	8172000
1998-09-04	0.52	0.53	0.52	0.52	5094000
1998-09-08	0.53	0.56	0.53	0.55	4206000
1998-09-09	0.55	0.55	0.50	0.50	4248000
1998-09-10	0.50	0.50	0.48	0.48	2580000
1998-09-11	0.48	0.55	0.48	0.54	7632000
1998-09-14	0.55	0.56	0.54	0.55	5436000
1998-09-15	0.55	0.55	0.53	0.54	2568000
1998-09-16	0.53	0.54	0.53	0.54	2202000
1998-09-17	0.52	0.53	0.52	0.53	2184000
1998-09-18	0.54	0.57	0.53	0.55	9978000
1998-09-21	0.52	0.54	0.52	0.53	10812000
1998-09-22	0.53	0.56	0.53	0.55	9240000
1998-09-23	0.55	0.62	0.55	0.61	19218000
1998-09-24	0.62	0.65	0.60	0.64	20940000
1998-09-25	0.63	0.63	0.61	0.61	6792000
1998-09-28	0.61	0.62	0.60	0.61	3246000
1998-09-29	0.60	0.62	0.60	0.62	15666000
1998-09-30	0.60	0.61	0.60	0.60	372000
1998-10-01	0.59	0.60	0.58	0.59	3252000
1998-10-02	0.59	0.59	0.58	0.59	5010000
1998-10-05	0.58	0.59	0.54	0.56	2202000
1998-10-06	0.55	0.58	0.54	0.55	4434000
1998-10-07	0.55	0.55	0.53	0.55	2706000
1998-10-08	0.54	0.55	0.53	0.55	8238000
1998-10-09	0.56	0.57	0.54	0.56	7056000
1998-10-12	0.56	0.56	0.55	0.56	4440000
1998-10-13	0.56	0.56	0.55	0.55	702000
1998-10-14	0.56	0.56	0.56	0.56	1644000
1998-10-15	0.56	0.57	0.56	0.56	6774000
1998-10-16	0.56	0.57	0.54	0.56	3888000
1998-10-19	0.55	0.56	0.55	0.56	2868000
1998-10-20	0.57	0.59	0.56	0.58	14808000
1998-10-21	0.58	0.59	0.58	0.59	9708000
1998-10-22	0.59	0.62	0.58	0.61	5976000
1998-10-23	0.62	0.63	0.60	0.63	1974000
1998-10-26	0.63	0.64	0.61	0.61	2544000
1998-10-27	0.61	0.64	0.61	0.64	3636000
1998-10-28	0.63	0.63	0.62	0.63	3156000
1998-10-29	0.63	0.66	0.62	0.65	7560000
1998-10-30	0.66	0.67	0.65	0.65	6150000
1998-11-02	0.66	0.68	0.65	0.67	6810000
1998-11-03	0.65	0.66	0.65	0.66	6660000
1998-11-04	0.65	0.71	0.65	0.70	19908000
1998-11-05	0.69	0.73	0.69	0.73	24822000
1998-11-06	0.73	0.73	0.70	0.71	8484000
1998-11-09	0.71	0.72	0.70	0.72	10038000
1998-11-10	0.72	0.72	0.70	0.71	2142000
1998-11-11	0.72	0.72	0.68	0.70	6492000
1998-11-12	0.69	0.71	0.67	0.68	5106000
1998-11-13	0.67	0.68	0.63	0.65	2832000
1998-11-16	0.65	0.70	0.65	0.69	4686000
1998-11-17	0.68	0.70	0.68	0.69	4464000
1998-11-18	0.69	0.74	0.69	0.74	8340000
1998-11-19	0.73	0.74	0.72	0.73	11136000
1998-11-20	0.73	0.73	0.71	0.71	3438000
1998-11-23	0.73	0.73	0.71	0.73	2706000
1998-11-24	0.73	0.73	0.72	0.72	4824000
1998-11-25	0.72	0.77	0.72	0.76	8448000
1998-11-27	0.75	0.77	0.74	0.75	1338000
1998-11-30	0.75	0.76	0.74	0.76	7170000
1998-12-01	0.74	0.78	0.74	0.76	10128000
1998-12-02	0.77	0.77	0.75	0.77	6030000
1998-12-03	0.77	0.77	0.74	0.74	3804000
1998-12-04	0.75	0.76	0.73	0.74	3144000
1998-12-07	0.74	0.74	0.72	0.73	3270000
1998-12-08	0.74	0.76	0.74	0.75	3306000
1998-12-09	0.75	0.76	0.74	0.74	2562000
1998-12-10	0.74	0.74	0.72	0.73	1800000
1998-12-11	0.73	0.74	0.72	0.74	1524000
1998-12-14	0.73	0.74	0.71	0.71	1986000
1998-12-15	0.71	0.72	0.66	0.70	10452000
1998-12-16	0.70	0.71	0.69	0.71	4074000
1998-12-17	0.70	0.71	0.70	0.70	1020000
1998-12-18	0.71	0.74	0.70	0.73	2388000
1998-12-21	0.74	0.76	0.74	0.75	2070000
1998-12-22	0.75	0.76	0.75	0.76	2166000
1998-12-23	0.75	0.78	0.75	0.78	1458000
1998-12-24	0.78	0.80	0.78	0.79	1542000
1998-12-28	0.79	0.81	0.78	0.80	3036000
1998-12-29	0.80	0.81	0.78	0.78	3744000
1998-12-30	0.78	0.79	0.76	0.78	4050000
1998-12-31	0.78	0.80	0.78	0.79	1560000
1999-01-04	0.78	0.81	0.78	0.78	3360000
1999-01-05	0.78	0.81	0.78	0.79	5238000
1999-01-06	0.80	0.81	0.80	0.80	5910000
1999-01-07	0.80	0.81	0.79	0.79	5394000
1999-01-08	0.79	0.80	0.79	0.79	2004000
1999-01-11	0.80	0.81	0.79	0.81	7698000
1999-01-12	0.81	0.81	0.79	0.80	3090000
1999-01-13	0.78	0.81	0.77	0.80	1788000
1999-01-14	0.80	0.83	0.80	0.82	9312000
1999-01-15	0.81	0.83	0.81	0.83	4824000
1999-01-19	0.84	0.84	0.81	0.82	2760000
1999-01-20	0.82	0.84	0.82	0.84	9078000
1999-01-21	0.84	0.86	0.83	0.86	3768000
1999-01-22	0.84	0.85	0.83	0.85	7890000
1999-01-25	0.85	0.88	0.83	0.86	6768000
1999-01-26	0.85	0.86	0.84	0.85	7434000
1999-01-27	0.88	0.88	0.84	0.84	4860000
1999-01-28	0.84	0.85	0.83	0.83	7764000
1999-01-29	0.84	0.84	0.82	0.83	3204000
1999-02-01	0.83	0.83	0.79	0.81	10566000
1999-02-02	0.80	0.81	0.80	0.81	4362000
1999-02-03	0.80	0.84	0.80	0.84	8496000
1999-02-04	0.84	0.84	0.82	0.83	4146000
1999-02-05	0.82	0.83	0.78	0.79	2694000
1999-02-08	0.80	0.81	0.79	0.80	8028000
1999-02-09	0.80	0.80	0.78	0.78	3228000
1999-02-10	0.78	0.79	0.76	0.76	1872000
1999-02-11	0.76	0.78	0.76	0.77	1260000
1999-02-12	0.76	0.78	0.75	0.75	1452000
1999-02-16	0.75	0.76	0.72	0.74	3336000
1999-02-17	0.73	0.75	0.73	0.74	2958000
1999-02-18	0.74	0.74	0.70	0.71	3660000
1999-02-19	0.72	0.74	0.70	0.73	1584000
1999-02-22	0.74	0.78	0.74	0.75	1752000
1999-02-23	0.76	0.80	0.76	0.79	5838000
1999-02-24	0.79	0.80	0.77	0.78	4314000
1999-02-25	0.78	0.78	0.75	0.76	2292000
1999-02-26	0.76	0.76	0.73	0.73	2754000
1999-03-01	0.73	0.75	0.73	0.73	2382000
1999-03-02	0.73	0.74	0.72	0.73	7338000
1999-03-03	0.72	0.73	0.71	0.72	2286000
1999-03-04	0.72	0.76	0.72	0.74	3384000
1999-03-05	0.75	0.77	0.71	0.75	5886000
1999-03-08	0.73	0.74	0.70	0.73	5514000
1999-03-09	0.73	0.75	0.73	0.73	8124000
1999-03-10	0.73	0.74	0.73	0.73	6906000
1999-03-11	0.73	0.73	0.71	0.73	4932000
1999-03-12	0.72	0.73	0.71	0.71	1860000
1999-03-15	0.71	0.72	0.69	0.70	7506000
1999-03-16	0.70	0.73	0.69	0.73	7896000
1999-03-17	0.73	0.73	0.68	0.70	4836000
1999-03-18	0.70	0.71	0.70	0.70	5850000
1999-03-19	0.69	0.70	0.67	0.68	5622000
1999-03-22	0.68	0.68	0.66	0.66	8418000
1999-03-23	0.66	0.66	0.63	0.63	8304000
1999-03-24	0.65	0.65	0.62	0.63	8496000
1999-03-25	0.63	0.64	0.63	0.64	11016000
1999-03-26	0.62	0.63	0.62	0.62	171246000
1999-03-29	0.63	0.68	0.62	0.67	66942000
1999-03-30	0.67	0.74	0.65	0.73	40236000
1999-03-31	0.74	0.75	0.71	0.75	34716000
1999-04-01	0.75	0.76	0.74	0.75	15228000
1999-04-05	0.76	0.80	0.75	0.79	16344000
1999-04-06	0.78	0.79	0.75	0.76	11010000
1999-04-07	0.76	0.77	0.74	0.77	8472000
1999-04-08	0.76	0.77	0.76	0.76	5070000
1999-04-09	0.76	0.78	0.76	0.78	3978000
1999-04-12	0.76	0.80	0.76	0.79	7020000
1999-04-13	0.80	0.82	0.79	0.80	7008000
1999-04-14	0.82	0.82	0.77	0.78	6090000
1999-04-15	0.78	0.81	0.78	0.81	18354000
1999-04-16	0.79	0.81	0.79	0.80	6576000
1999-04-19	0.81	0.81	0.79	0.80	7008000
1999-04-20	0.79	0.80	0.76	0.80	4032000
1999-04-21	0.80	0.80	0.76	0.78	7164000
1999-04-22	0.78	0.82	0.78	0.80	3246000
1999-04-23	0.80	0.80	0.78	0.78	2256000
1999-04-26	0.78	0.78	0.75	0.75	3324000
1999-04-27	0.77	0.77	0.75	0.77	2958000
1999-04-28	0.77	0.78	0.74	0.75	7428000
1999-04-29	0.76	0.76	0.74	0.75	3420000
1999-04-30	0.76	0.78	0.76	0.76	15126000
1999-05-03	0.77	0.79	0.77	0.78	7944000
1999-05-04	0.78	0.78	0.75	0.76	4068000
1999-05-05	0.75	0.76	0.71	0.74	3078000
1999-05-06	0.73	0.74	0.71	0.71	5868000
1999-05-07	0.72	0.73	0.71	0.71	5916000
1999-05-10	0.71	0.72	0.71	0.71	9498000
1999-05-11	0.72	0.73	0.71	0.73	7818000
1999-05-12	0.73	0.78	0.73	0.75	3120000
1999-05-13	0.76	0.77	0.72	0.73	4056000
1999-05-14	0.72	0.73	0.71	0.71	3996000
1999-05-17	0.71	0.71	0.67	0.69	15210000
1999-05-18	0.70	0.70	0.67	0.70	22986000
1999-05-19	0.70	0.70	0.67	0.69	10938000
1999-05-20	0.69	0.73	0.69	0.73	4176000
1999-05-21	0.72	0.75	0.72	0.74	3342000
1999-05-24	0.74	0.77	0.73	0.76	5184000
1999-05-25	0.75	0.77	0.75	0.75	3300000
1999-05-26	0.76	0.78	0.76	0.77	6348000
1999-05-27	0.77	0.78	0.75	0.75	2028000
1999-05-28	0.75	0.75	0.72	0.73	3102000
1999-06-01	0.73	0.73	0.71	0.71	2418000
1999-06-02	0.73	0.74	0.71	0.71	9966000
1999-06-03	0.73	0.73	0.71	0.71	876000
1999-06-04	0.72	0.72	0.71	0.72	4200000
1999-06-07	0.72	0.72	0.71	0.72	1434000
1999-06-08	0.72	0.74	0.71	0.73	11460000
1999-06-09	0.73	0.75	0.73	0.75	7362000
1999-06-10	0.75	0.75	0.74	0.75	4032000
1999-06-11	0.75	0.77	0.75	0.76	6264000
1999-06-14	0.75	0.78	0.75	0.75	1974000
1999-06-15	0.75	0.77	0.75	0.77	4488000
1999-06-16	0.76	0.76	0.75	0.76	4398000
1999-06-17	0.75	0.77	0.75	0.77	2970000
1999-06-18	0.77	0.80	0.77	0.80	7950000
1999-06-21	0.80	0.82	0.80	0.81	9804000
1999-06-22	0.82	0.84	0.82	0.83	8640000
1999-06-23	0.83	0.85	0.82	0.83	8292000
1999-06-24	0.82	0.83	0.81	0.82	6126000
1999-06-25	0.82	0.85	0.82	0.84	14970000
1999-06-28	0.84	0.86	0.83	0.83	4296000
1999-06-29	0.84	0.84	0.83	0.83	3408000
1999-06-30	0.83	0.84	0.82	0.84	2760000
1999-07-01	0.84	0.84	0.83	0.84	3468000
1999-07-02	0.84	0.84	0.83	0.83	2436000
1999-07-06	0.84	0.84	0.83	0.83	1392000
1999-07-07	0.83	0.83	0.82	0.82	2688000
1999-07-08	0.83	0.83	0.82	0.83	1812000
1999-07-09	0.82	0.83	0.80	0.83	9858000
1999-07-12	0.82	0.86	0.82	0.85	2814000
1999-07-13	0.84	0.85	0.83	0.84	1614000
1999-07-14	0.85	0.86	0.83	0.85	6480000
1999-07-15	0.86	0.86	0.84	0.86	4932000
1999-07-16	0.85	0.89	0.85	0.88	4230000
1999-07-19	0.88	0.90	0.85	0.89	8580000
1999-07-20	0.90	0.91	0.88	0.89	5280000
1999-07-21	0.89	0.89	0.85	0.86	4800000
1999-07-22	0.86	0.86	0.82	0.84	2778000
1999-07-23	0.84	0.85	0.83	0.84	2070000
1999-07-26	0.83	0.84	0.78	0.80	6588000
1999-07-27	0.81	0.81	0.78	0.80	4500000
1999-07-28	0.81	0.81	0.74	0.74	21096000
1999-07-29	0.73	0.74	0.70	0.73	17862000
1999-07-30	0.74	0.74	0.71	0.71	17010000
1999-08-02	0.71	0.71	0.67	0.68	23832000
1999-08-03	0.69	0.71	0.67	0.68	38634000
1999-08-04	0.68	0.69	0.68	0.69	12552000
1999-08-05	0.68	0.72	0.68	0.71	13350000
1999-08-06	0.72	0.74	0.71	0.72	21954000
1999-08-09	0.73	0.73	0.68	0.68	11976000
1999-08-10	0.69	0.70	0.69	0.69	6054000
1999-08-11	0.70	0.71	0.67	0.67	9516000
1999-08-12	0.69	0.69	0.67	0.68	3714000
1999-08-13	0.68	0.70	0.68	0.69	6414000
1999-08-16	0.70	0.70	0.66	0.68	5268000
1999-08-17	0.68	0.68	0.64	0.65	17802000
1999-08-18	0.65	0.65	0.60	0.62	34368000
1999-08-19	0.61	0.66	0.61	0.65	14778000
1999-08-20	0.65	0.66	0.63	0.65	16626000
1999-08-23	0.66	0.66	0.64	0.65	18714000
1999-08-24	0.65	0.66	0.64	0.66	12360000
1999-08-25	0.63	0.64	0.61	0.61	48498000
1999-08-26	0.62	0.64	0.62	0.63	15174000
1999-08-27	0.63	0.64	0.63	0.64	8874000
1999-08-30	0.63	0.65	0.63	0.65	9762000
1999-08-31	0.65	0.65	0.63	0.64	7488000
1999-09-01	0.63	0.67	0.63	0.66	6378000
1999-09-02	0.65	0.68	0.65	0.66	5292000
1999-09-03	0.66	0.69	0.66	0.68	1962000
1999-09-07	0.68	0.68	0.67	0.68	1566000
1999-09-08	0.67	0.68	0.66	0.67	5220000
1999-09-09	0.67	0.68	0.66	0.67	6102000
1999-09-10	0.68	0.69	0.67	0.68	7134000
1999-09-13	0.66	0.69	0.66	0.69	3492000
1999-09-14	0.68	0.69	0.67	0.69	4176000
1999-09-15	0.69	0.73	0.69	0.71	12990000
1999-09-16	0.70	0.71	0.69	0.70	9036000
1999-09-17	0.72	0.72	0.69	0.71	3036000
1999-09-20	0.71	0.72	0.71	0.71	3984000
1999-09-21	0.72	0.72	0.69	0.69	21144000
1999-09-22	0.69	0.70	0.69	0.70	16398000
1999-09-23	0.70	0.73	0.69	0.70	6852000
1999-09-24	0.70	0.72	0.69	0.72	7482000
1999-09-27	0.72	0.75	0.72	0.74	24918000
1999-09-28	0.74	0.76	0.73	0.75	14700000
1999-09-29	0.75	0.75	0.75	0.75	31554000
1999-09-30	0.75	0.80	0.75	0.79	23772000
1999-10-01	0.78	0.78	0.76	0.78	16128000
1999-10-04	0.78	0.80	0.78	0.79	8658000
1999-10-05	0.80	0.80	0.75	0.77	28098000
1999-10-06	0.77	0.79	0.77	0.78	4740000
1999-10-07	0.79	0.79	0.78	0.78	5478000
1999-10-08	0.78	0.79	0.78	0.79	5046000
1999-10-11	0.79	0.79	0.79	0.79	11754000
1999-10-12	0.79	0.79	0.76	0.77	3954000
1999-10-13	0.75	0.76	0.73	0.75	6120000
1999-10-14	0.75	0.75	0.72	0.73	22056000
1999-10-15	0.68	0.71	0.68	0.70	25356000
1999-10-18	0.70	0.70	0.68	0.68	6984000
1999-10-19	0.69	0.73	0.68	0.71	5040000
1999-10-20	0.71	0.72	0.70	0.71	3342000
1999-10-21	0.70	0.71	0.70	0.70	4578000
1999-10-22	0.71	0.72	0.70	0.71	14832000
1999-10-25	0.71	0.72	0.68	0.69	2028000
1999-10-26	0.69	0.71	0.67	0.68	6270000
1999-10-27	0.68	0.69	0.65	0.66	5700000
1999-10-28	0.67	0.72	0.66	0.70	17430000
1999-10-29	0.70	0.74	0.69	0.73	8076000
1999-11-01	0.73	0.73	0.71	0.72	5502000
1999-11-02	0.71	0.72	0.71	0.72	5754000
1999-11-03	0.72	0.75	0.72	0.74	6852000
1999-11-04	0.73	0.75	0.73	0.74	7410000
1999-11-05	0.75	0.75	0.74	0.75	2676000
1999-11-08	0.74	0.75	0.74	0.75	10062000
1999-11-09	0.77	0.78	0.75	0.76	6408000
1999-11-10	0.76	0.77	0.75	0.75	4872000
1999-11-11	0.75	0.76	0.73	0.74	5688000
1999-11-12	0.74	0.75	0.73	0.73	3558000
1999-11-15	0.73	0.74	0.73	0.73	15234000
1999-11-16	0.74	0.74	0.73	0.74	5118000
1999-11-17	0.74	0.75	0.74	0.74	2118000
1999-11-18	0.75	0.75	0.75	0.75	4050000
1999-11-19	0.75	0.77	0.75	0.76	8568000
1999-11-22	0.76	0.78	0.76	0.78	8136000
1999-11-23	0.79	0.81	0.78	0.80	14550000
1999-11-24	0.81	0.81	0.79	0.80	5946000
1999-11-26	0.80	0.80	0.79	0.80	3852000
1999-11-29	0.80	0.80	0.78	0.78	5100000
1999-11-30	0.78	0.79	0.77	0.77	4416000
1999-12-01	0.78	0.80	0.76	0.80	5412000
1999-12-02	0.80	0.80	0.73	0.77	7629000
1999-12-03	0.77	0.77	0.75	0.77	3534000
1999-12-06	0.77	0.77	0.75	0.75	2772000
1999-12-07	0.75	0.75	0.72	0.72	3891000
1999-12-08	0.73	0.73	0.69	0.69	6072000
1999-12-09	0.71	0.73	0.67	0.73	6978000
1999-12-10	0.72	0.72	0.65	0.65	10062000
1999-12-13	0.70	0.74	0.70	0.73	8409000
1999-12-14	0.74	0.74	0.70	0.70	4827000
1999-12-15	0.71	0.75	0.70	0.75	10290000
1999-12-16	0.76	0.76	0.67	0.69	6585000
1999-12-17	0.68	0.70	0.65	0.67	15042000
1999-12-20	0.65	0.68	0.65	0.67	11907000
1999-12-21	0.65	0.67	0.65	0.67	2184000
1999-12-22	0.67	0.71	0.66	0.70	8490000
1999-12-23	0.70	0.70	0.67	0.70	4005000
1999-12-27	0.71	0.73	0.67	0.73	3372000
1999-12-28	0.73	0.73	0.71	0.73	2934000
1999-12-29	0.73	0.74	0.69	0.73	3246000
1999-12-30	0.74	0.74	0.69	0.69	1437000
1999-12-31	0.69	0.73	0.69	0.72	1710000
2000-01-03	0.74	0.74	0.67	0.72	3720000
2000-01-04	0.70	0.70	0.65	0.66	4425000
2000-01-05	0.67	0.69	0.66	0.67	11673000
2000-01-06	0.68	0.68	0.63	0.63	12288000
2000-01-07	0.64	0.65	0.54	0.55	32739000
2000-01-10	0.57	0.57	0.55	0.56	49344000
2000-01-11	0.57	0.57	0.55	0.55	28125000
2000-01-12	0.55	0.55	0.53	0.54	14304000
2000-01-13	0.55	0.55	0.54	0.55	13359000
2000-01-14	0.55	0.55	0.48	0.48	38301000
2000-01-18	0.50	0.50	0.45	0.47	63351000
2000-01-19	0.48	0.49	0.44	0.44	20727000
2000-01-20	0.46	0.46	0.44	0.44	18075000
2000-01-21	0.46	0.47	0.44	0.45	17844000
2000-01-24	0.46	0.48	0.45	0.45	13959000
2000-01-25	0.47	0.47	0.44	0.46	14352000
2000-01-26	0.46	0.46	0.41	0.42	22647000
2000-01-27	0.44	0.45	0.43	0.44	19692000
2000-01-28	0.45	0.45	0.43	0.43	26148000
2000-01-31	0.44	0.45	0.43	0.44	25770000
2000-02-01	0.44	0.46	0.43	0.45	14982000
2000-02-02	0.45	0.45	0.42	0.43	17799000
2000-02-03	0.43	0.46	0.42	0.45	31884000
2000-02-04	0.45	0.46	0.44	0.44	16752000
2000-02-07	0.44	0.45	0.43	0.43	18978000
2000-02-08	0.44	0.44	0.42	0.44	23616000
2000-02-09	0.44	0.44	0.40	0.40	18888000
2000-02-10	0.40	0.44	0.40	0.44	15108000
2000-02-11	0.44	0.44	0.40	0.41	15684000
2000-02-14	0.41	0.43	0.40	0.42	11928000
2000-02-15	0.43	0.43	0.40	0.41	7449000
2000-02-16	0.41	0.41	0.38	0.38	10071000
2000-02-17	0.39	0.39	0.35	0.36	25263000
2000-02-18	0.36	0.39	0.36	0.36	18555000
2000-02-22	0.36	0.40	0.36	0.38	25407000
2000-02-23	0.38	0.39	0.37	0.38	8145000
2000-02-24	0.39	0.45	0.39	0.44	10491000
2000-02-25	0.43	0.44	0.42	0.43	10530000
2000-02-28	0.43	0.44	0.42	0.44	9018000
2000-02-29	0.45	0.48	0.44	0.47	7428000
2000-03-01	0.46	0.46	0.40	0.40	19119000
2000-03-02	0.40	0.40	0.37	0.37	14637000
2000-03-03	0.39	0.40	0.37	0.40	10557000
2000-03-06	0.40	0.41	0.36	0.36	9930000
2000-03-07	0.38	0.38	0.32	0.32	30798000
2000-03-08	0.33	0.33	0.28	0.31	66411000
2000-03-09	0.33	0.37	0.32	0.36	19752000
2000-03-10	0.36	0.38	0.33	0.33	13659000
2000-03-13	0.34	0.36	0.33	0.35	7377000
2000-03-14	0.36	0.41	0.36	0.38	11397000
2000-03-15	0.38	0.42	0.38	0.41	14718000
2000-03-16	0.43	0.50	0.42	0.50	29718000
2000-03-17	0.46	0.48	0.46	0.48	9534000
2000-03-20	0.49	0.50	0.48	0.49	18966000
2000-03-21	0.49	0.51	0.49	0.50	10608000
2000-03-22	0.50	0.50	0.49	0.50	12399000
2000-03-23	0.49	0.50	0.48	0.49	5247000
2000-03-24	0.50	0.56	0.49	0.54	17220000
2000-03-27	0.54	0.55	0.53	0.55	8448000
2000-03-28	0.55	0.55	0.50	0.51	8016000
2000-03-29	0.51	0.54	0.48	0.48	11376000
2000-03-30	0.48	0.51	0.47	0.50	3504000
2000-03-31	0.51	0.52	0.47	0.47	5673000
2000-04-03	0.49	0.50	0.47	0.49	8511000
2000-04-04	0.50	0.50	0.45	0.49	5952000
2000-04-05	0.49	0.51	0.48	0.49	3081000
2000-04-06	0.48	0.50	0.48	0.48	2925000
2000-04-07	0.48	0.48	0.45	0.46	7089000
2000-04-10	0.46	0.49	0.45	0.46	7728000
2000-04-11	0.46	0.46	0.42	0.44	6867000
2000-04-12	0.45	0.45	0.42	0.43	7053000
2000-04-13	0.44	0.46	0.44	0.45	4707000
2000-04-14	0.45	0.46	0.42	0.43	6546000
2000-04-17	0.43	0.44	0.41	0.43	5463000
2000-04-18	0.43	0.45	0.43	0.44	3075000
2000-04-19	0.43	0.44	0.40	0.41	15771000
2000-04-20	0.43	0.44	0.42	0.43	3450000
2000-04-24	0.42	0.43	0.41	0.41	3936000
2000-04-25	0.42	0.44	0.40	0.44	14295000
2000-04-26	0.44	0.49	0.44	0.48	42039000
2000-04-27	0.45	0.47	0.44	0.45	5859000
2000-04-28	0.46	0.48	0.45	0.45	5694000
2000-05-01	0.46	0.48	0.45	0.46	4053000
2000-05-02	0.46	0.47	0.45	0.45	4164000
2000-05-03	0.45	0.45	0.41	0.43	5712000
2000-05-04	0.44	0.45	0.43	0.43	4953000
2000-05-05	0.43	0.46	0.43	0.46	4194000
2000-05-08	0.45	0.48	0.45	0.46	4365000
2000-05-09	0.46	0.46	0.45	0.46	2049000
2000-05-10	0.46	0.47	0.45	0.46	5439000
2000-05-11	0.46	0.48	0.46	0.47	5256000
2000-05-12	0.47	0.48	0.45	0.46	2598000
2000-05-15	0.46	0.51	0.46	0.51	6435000
2000-05-16	0.50	0.51	0.50	0.51	9234000
2000-05-17	0.50	0.50	0.49	0.49	13653000
2000-05-18	0.49	0.50	0.49	0.50	19251000
2000-05-19	0.50	0.50	0.49	0.49	26142000
2000-05-22	0.50	0.50	0.47	0.49	5343000
2000-05-23	0.49	0.50	0.48	0.49	4719000
2000-05-24	0.50	0.50	0.48	0.49	6993000
2000-05-25	0.50	0.50	0.48	0.49	7311000
2000-05-26	0.48	0.49	0.45	0.46	8511000
2000-05-30	0.46	0.47	0.45	0.46	10470000
2000-05-31	0.46	0.46	0.44	0.45	9156000
2000-06-01	0.45	0.46	0.45	0.45	3345000
2000-06-02	0.46	0.48	0.46	0.46	7896000
2000-06-05	0.46	0.47	0.46	0.47	3840000
2000-06-06	0.47	0.47	0.45	0.45	5880000
2000-06-07	0.45	0.47	0.43	0.45	6372000
2000-06-08	0.45	0.48	0.45	0.47	6717000
2000-06-09	0.47	0.47	0.45	0.45	5958000
2000-06-12	0.46	0.47	0.45	0.46	3369000
2000-06-13	0.44	0.47	0.44	0.47	5823000
2000-06-14	0.47	0.47	0.45	0.45	6786000
2000-06-15	0.45	0.47	0.45	0.47	7977000
2000-06-16	0.47	0.47	0.45	0.46	19884000
2000-06-19	0.46	0.47	0.46	0.46	3471000
2000-06-20	0.46	0.46	0.45	0.45	11454000
2000-06-21	0.45	0.47	0.45	0.46	1560000
2000-06-22	0.46	0.47	0.45	0.46	8595000
2000-06-23	0.45	0.46	0.40	0.41	24360000
2000-06-26	0.41	0.43	0.40	0.41	13392000
2000-06-27	0.42	0.43	0.39	0.42	7827000
2000-06-28	0.43	0.47	0.42	0.47	7359000
2000-06-29	0.45	0.46	0.42	0.46	4125000
2000-06-30	0.46	0.46	0.44	0.46	7482000
2000-07-03	0.46	0.46	0.44	0.45	2025000
2000-07-05	0.45	0.46	0.45	0.45	7419000
2000-07-06	0.46	0.48	0.44	0.48	4980000
2000-07-07	0.47	0.48	0.46	0.48	2613000
2000-07-10	0.48	0.48	0.47	0.48	3045000
2000-07-11	0.48	0.50	0.46	0.49	6066000
2000-07-12	0.49	0.50	0.48	0.48	6381000
2000-07-13	0.48	0.49	0.48	0.48	2901000
2000-07-14	0.48	0.50	0.48	0.48	1392000
2000-07-17	0.48	0.49	0.48	0.49	2487000
2000-07-18	0.48	0.49	0.48	0.48	3222000
2000-07-19	0.48	0.48	0.46	0.48	2010000
2000-07-20	0.46	0.48	0.46	0.48	1680000
2000-07-21	0.46	0.48	0.45	0.45	3189000
2000-07-24	0.47	0.47	0.45	0.45	1962000
2000-07-25	0.46	0.47	0.46	0.46	2352000
2000-07-26	0.46	0.48	0.45	0.48	3057000
2000-07-27	0.48	0.50	0.46	0.48	6576000
2000-07-28	0.46	0.48	0.45	0.46	3585000
2000-07-31	0.46	0.48	0.45	0.48	4656000
2000-08-01	0.48	0.49	0.48	0.49	7014000
2000-08-02	0.48	0.50	0.48	0.49	7008000
2000-08-03	0.49	0.53	0.48	0.51	11829000
2000-08-04	0.51	0.54	0.51	0.54	7110000
2000-08-07	0.53	0.54	0.51	0.54	4974000
2000-08-08	0.54	0.54	0.53	0.53	4887000
2000-08-09	0.53	0.53	0.51	0.52	5616000
2000-08-10	0.51	0.52	0.51	0.51	3348000
2000-08-11	0.51	0.53	0.50	0.53	4272000
2000-08-14	0.52	0.54	0.52	0.54	2799000
2000-08-15	0.53	0.54	0.52	0.53	1620000
2000-08-16	0.53	0.53	0.52	0.53	2088000
2000-08-17	0.53	0.53	0.52	0.53	1356000
2000-08-18	0.53	0.53	0.51	0.52	3342000
2000-08-21	0.52	0.53	0.51	0.51	4632000
2000-08-22	0.51	0.51	0.49	0.49	3369000
2000-08-23	0.51	0.53	0.50	0.53	2667000
2000-08-24	0.53	0.53	0.51	0.52	6744000
2000-08-25	0.53	0.53	0.51	0.52	1182000
2000-08-28	0.52	0.52	0.51	0.51	1311000
2000-08-29	0.52	0.52	0.51	0.51	1608000
2000-08-30	0.51	0.52	0.51	0.52	1536000
2000-08-31	0.51	0.52	0.51	0.51	2955000
2000-09-01	0.51	0.51	0.50	0.50	3429000
2000-09-05	0.50	0.50	0.49	0.49	1902000
2000-09-06	0.50	0.50	0.48	0.49	13419000
2000-09-07	0.48	0.50	0.48	0.50	16122000
2000-09-08	0.50	0.51	0.48	0.48	4707000
2000-09-11	0.48	0.50	0.47	0.48	3561000
2000-09-12	0.49	0.50	0.48	0.49	2415000
2000-09-13	0.49	0.49	0.47	0.49	3771000
2000-09-14	0.48	0.49	0.48	0.49	1470000
2000-09-15	0.47	0.49	0.46	0.46	2472000
2000-09-18	0.46	0.48	0.46	0.46	7815000
2000-09-19	0.46	0.47	0.46	0.47	5427000
2000-09-20	0.47	0.48	0.46	0.46	2619000
2000-09-21	0.46	0.48	0.46	0.48	3141000
2000-09-22	0.46	0.48	0.46	0.47	3405000
2000-09-25	0.47	0.48	0.45	0.45	3030000
2000-09-26	0.46	0.48	0.45	0.47	3612000
2000-09-27	0.47	0.48	0.46	0.47	4413000
2000-09-28	0.46	0.49	0.46	0.49	2583000
2000-09-29	0.49	0.51	0.46	0.49	5166000
2000-10-02	0.49	0.51	0.47	0.48	2388000
2000-10-03	0.48	0.49	0.47	0.49	4176000
2000-10-04	0.48	0.50	0.47	0.49	2802000
2000-10-05	0.48	0.50	0.47	0.47	1200000
2000-10-06	0.48	0.48	0.47	0.47	1911000
2000-10-09	0.48	0.49	0.47	0.48	1629000
2000-10-10	0.47	0.49	0.47	0.47	2571000
2000-10-11	0.47	0.48	0.47	0.47	3477000
2000-10-12	0.47	0.49	0.47	0.48	4563000
2000-10-13	0.47	0.52	0.47	0.52	4641000
2000-10-16	0.50	0.52	0.47	0.49	4968000
2000-10-17	0.48	0.49	0.47	0.49	4458000
2000-10-18	0.48	0.49	0.47	0.48	4167000
2000-10-19	0.48	0.48	0.48	0.48	5094000
2000-10-20	0.48	0.48	0.47	0.48	1635000
2000-10-23	0.48	0.48	0.47	0.48	2469000
2000-10-24	0.48	0.49	0.48	0.48	3924000
2000-10-25	0.49	0.53	0.48	0.51	5511000
2000-10-26	0.51	0.53	0.50	0.52	5973000
2000-10-27	0.52	0.54	0.52	0.53	3405000
2000-10-30	0.53	0.63	0.53	0.59	9642000
2000-10-31	0.58	0.60	0.57	0.60	10626000
2000-11-01	0.58	0.60	0.58	0.59	7992000
2000-11-02	0.59	0.60	0.58	0.60	6030000
2000-11-03	0.59	0.61	0.58	0.61	5007000
2000-11-06	0.60	0.61	0.59	0.59	7434000
2000-11-07	0.60	0.60	0.58	0.59	1452000
2000-11-08	0.59	0.63	0.59	0.62	8316000
2000-11-09	0.62	0.62	0.59	0.59	9192000
2000-11-10	0.59	0.60	0.55	0.56	3645000
2000-11-13	0.55	0.59	0.55	0.58	2829000
2000-11-14	0.56	0.60	0.56	0.60	3294000
2000-11-15	0.60	0.60	0.58	0.58	3399000
2000-11-16	0.59	0.60	0.58	0.59	5778000
2000-11-17	0.59	0.63	0.59	0.62	8343000
2000-11-20	0.62	0.63	0.60	0.62	4341000
2000-11-21	0.62	0.63	0.61	0.63	5130000
2000-11-22	0.63	0.63	0.62	0.63	4953000
2000-11-24	0.62	0.63	0.62	0.63	2763000
2000-11-27	0.63	0.65	0.62	0.63	8496000
2000-11-28	0.63	0.63	0.61	0.63	7713000
2000-11-29	0.63	0.63	0.55	0.57	7425000
2000-11-30	0.56	0.57	0.54	0.55	4668000
2000-12-01	0.57	0.61	0.56	0.60	4032000
2000-12-04	0.60	0.60	0.55	0.57	5811000
2000-12-05	0.57	0.62	0.57	0.59	5370000
2000-12-06	0.58	0.59	0.58	0.58	2337000
2000-12-07	0.58	0.59	0.58	0.59	3096000
2000-12-08	0.59	0.62	0.58	0.61	8559000
2000-12-11	0.62	0.68	0.61	0.67	19275000
2000-12-12	0.68	0.74	0.67	0.74	37266000
2000-12-13	0.74	0.74	0.68	0.74	30033000
2000-12-14	0.73	0.74	0.71	0.73	22470000
2000-12-15	0.72	0.73	0.71	0.73	65748000
2000-12-18	0.73	0.74	0.71	0.73	16827000
2000-12-19	0.73	0.75	0.73	0.74	20835000
2000-12-20	0.74	0.75	0.73	0.74	9327000
2000-12-21	0.74	0.77	0.73	0.76	62451000
2000-12-22	0.75	0.78	0.75	0.77	40338000
2000-12-26	0.78	0.82	0.77	0.81	26451000
2000-12-27	0.81	0.82	0.79	0.82	15102000
2000-12-28	0.83	0.84	0.80	0.83	18105000
2000-12-29	0.83	0.91	0.83	0.89	32943000
2001-01-02	0.90	0.91	0.79	0.81	25764000
2001-01-03	0.79	0.88	0.79	0.86	28269000
2001-01-04	0.86	0.88	0.85	0.86	13929000
2001-01-05	0.85	0.87	0.82	0.86	8709000
2001-01-08	0.85	0.87	0.83	0.84	7815000
2001-01-09	0.85	0.85	0.81	0.83	6234000
2001-01-10	0.84	0.84	0.81	0.84	17715000
2001-01-11	0.84	0.86	0.83	0.84	5070000
2001-01-12	0.83	0.86	0.82	0.83	5571000
2001-01-16	0.84	0.85	0.81	0.85	8049000
2001-01-17	0.86	0.88	0.85	0.85	20298000
2001-01-18	0.84	0.86	0.83	0.85	11817000
2001-01-19	0.83	0.86	0.78	0.78	14832000
2001-01-22	0.78	0.83	0.78	0.80	5487000
2001-01-23	0.81	0.82	0.75	0.76	31821000
2001-01-24	0.75	0.76	0.68	0.71	21477000
2001-01-25	0.69	0.72	0.67	0.71	16239000
2001-01-26	0.70	0.72	0.69	0.71	3606000
2001-01-29	0.70	0.74	0.70	0.73	9942000
2001-01-30	0.73	0.74	0.73	0.73	9453000
2001-01-31	0.73	0.77	0.73	0.75	8988000
2001-02-01	0.75	0.76	0.70	0.76	6642000
2001-02-02	0.75	0.77	0.71	0.71	4164000
2001-02-05	0.72	0.73	0.68	0.70	7566000
2001-02-06	0.71	0.73	0.70	0.72	5445000
2001-02-07	0.72	0.74	0.70	0.73	8772000
2001-02-08	0.71	0.73	0.69	0.70	7836000
2001-02-09	0.70	0.71	0.61	0.66	15129000
2001-02-12	0.53	0.73	0.52	0.67	35736000
2001-02-13	0.67	0.68	0.63	0.64	5598000
2001-02-14	0.63	0.68	0.63	0.67	3558000
2001-02-15	0.67	0.69	0.66	0.67	3132000
2001-02-16	0.67	0.67	0.64	0.65	2802000
2001-02-20	0.66	0.70	0.65	0.66	7143000
2001-02-21	0.66	0.67	0.63	0.64	8724000
2001-02-22	0.63	0.68	0.60	0.63	6285000
2001-02-23	0.63	0.65	0.61	0.65	4377000
2001-02-26	0.64	0.67	0.63	0.65	4263000
2001-02-27	0.64	0.65	0.63	0.64	1428000
2001-02-28	0.63	0.65	0.63	0.63	6648000
2001-03-01	0.62	0.63	0.60	0.61	2778000
2001-03-02	0.60	0.63	0.60	0.61	2403000
2001-03-05	0.61	0.65	0.60	0.62	2358000
2001-03-06	0.62	0.62	0.60	0.60	5013000
2001-03-07	0.60	0.64	0.60	0.62	2739000
2001-03-08	0.62	0.66	0.62	0.63	4176000
2001-03-09	0.62	0.63	0.61	0.62	5472000
2001-03-12	0.62	0.63	0.61	0.61	3405000
2001-03-13	0.62	0.63	0.62	0.63	6237000
2001-03-14	0.61	0.65	0.61	0.63	6852000
2001-03-15	0.63	0.64	0.63	0.63	6615000
2001-03-16	0.64	0.65	0.62	0.63	7827000
2001-03-19	0.63	0.64	0.62	0.64	1512000
2001-03-20	0.63	0.64	0.62	0.62	3807000
2001-03-21	0.62	0.63	0.62	0.63	4866000
2001-03-22	0.62	0.63	0.59	0.59	6450000
2001-03-23	0.62	0.63	0.61	0.62	3480000
2001-03-26	0.62	0.63	0.59	0.61	5421000
2001-03-27	0.60	0.63	0.59	0.62	7848000
2001-03-28	0.61	0.63	0.60	0.61	5937000
2001-03-29	0.60	0.63	0.60	0.61	2790000
2001-03-30	0.61	0.67	0.61	0.66	6438000
2001-04-02	0.65	0.67	0.64	0.66	3849000
2001-04-03	0.66	0.66	0.64	0.65	4584000
2001-04-04	0.64	0.67	0.63	0.66	3885000
2001-04-05	0.66	0.70	0.66	0.70	4224000
2001-04-06	0.68	0.70	0.66	0.69	6501000
2001-04-09	0.68	0.69	0.68	0.68	2055000
2001-04-10	0.68	0.69	0.67	0.69	3291000
2001-04-11	0.69	0.71	0.68	0.70	3573000
2001-04-12	0.69	0.70	0.67	0.70	1860000
2001-04-16	0.70	0.71	0.67	0.69	3282000
2001-04-17	0.70	0.71	0.68	0.70	2700000
2001-04-18	0.71	0.73	0.70	0.70	5181000
2001-04-19	0.70	0.73	0.70	0.73	4812000
2001-04-20	0.73	0.73	0.71	0.71	2625000
2001-04-23	0.71	0.72	0.69	0.69	1887000
2001-04-24	0.69	0.73	0.69	0.73	2256000
2001-04-25	0.73	0.76	0.72	0.76	3924000
2001-04-26	0.75	0.79	0.75	0.79	6804000
2001-04-27	0.78	0.83	0.78	0.80	8817000
2001-04-30	0.80	0.80	0.74	0.79	13356000
2001-05-01	0.79	0.80	0.78	0.80	4920000
2001-05-02	0.79	0.80	0.78	0.79	4632000
2001-05-03	0.78	0.78	0.76	0.77	4398000
2001-05-04	0.77	0.79	0.76	0.78	1800000
2001-05-07	0.78	0.78	0.75	0.75	4896000
2001-05-08	0.76	0.79	0.76	0.76	2709000
2001-05-09	0.76	0.78	0.73	0.74	1602000
2001-05-10	0.74	0.78	0.74	0.75	1782000
2001-05-11	0.74	0.76	0.74	0.75	1185000
2001-05-14	0.75	0.75	0.74	0.74	1137000
2001-05-15	0.74	0.77	0.74	0.75	1128000
2001-05-16	0.75	0.77	0.75	0.75	4386000
2001-05-17	0.76	0.77	0.76	0.76	7686000
2001-05-18	0.77	0.80	0.77	0.79	31560000
2001-05-21	0.80	0.87	0.79	0.86	20121000
2001-05-22	0.87	0.88	0.83	0.83	7662000
2001-05-23	0.84	0.84	0.79	0.81	5436000
2001-05-24	0.80	0.82	0.79	0.82	4707000
2001-05-25	0.82	0.83	0.81	0.81	2961000
2001-05-29	0.81	0.83	0.80	0.81	3138000
2001-05-30	0.81	0.83	0.81	0.83	6600000
2001-05-31	0.82	0.86	0.82	0.84	8352000
2001-06-01	0.84	0.85	0.82	0.83	5214000
2001-06-04	0.83	0.87	0.83	0.87	13314000
2001-06-05	0.87	0.89	0.85	0.88	9888000
2001-06-06	0.88	0.88	0.87	0.87	12363000
2001-06-07	0.87	0.88	0.86	0.87	9282000
2001-06-08	0.87	0.88	0.86	0.87	11181000
2001-06-11	0.86	0.87	0.85	0.86	3936000
2001-06-12	0.85	0.87	0.85	0.87	4584000
2001-06-13	0.87	0.93	0.86	0.89	19419000
2001-06-14	0.88	0.89	0.87	0.88	9120000
2001-06-15	0.89	0.93	0.88	0.90	12783000
2001-06-18	0.90	0.95	0.90	0.94	16920000
2001-06-19	0.93	0.96	0.93	0.94	13482000
2001-06-20	0.94	0.96	0.94	0.96	19149000
2001-06-21	0.96	0.98	0.93	0.94	35955000
2001-06-22	0.94	0.94	0.85	0.86	21519000
2001-06-25	0.87	0.89	0.87	0.88	13797000
2001-06-26	0.87	0.89	0.87	0.89	14196000
2001-06-27	0.89	0.93	0.89	0.92	6792000
2001-06-28	0.92	0.94	0.92	0.93	20514000
2001-06-29	0.93	0.98	0.93	0.96	7179000
2001-07-02	0.95	0.96	0.93	0.95	11154000
2001-07-03	0.94	0.97	0.94	0.97	7614000
2001-07-05	0.96	0.98	0.96	0.96	6126000
2001-07-06	0.96	0.96	0.92	0.93	6531000
2001-07-09	0.93	0.94	0.92	0.94	4488000
2001-07-10	0.93	0.96	0.93	0.94	4167000
2001-07-11	0.93	0.97	0.93	0.96	2688000
2001-07-12	0.99	1.10	0.98	1.08	85236000
2001-07-13	1.08	1.08	1.04	1.07	9510000
2001-07-16	1.07	1.08	1.04	1.06	19749000
2001-07-17	1.06	1.08	1.03	1.08	9108000
2001-07-18	1.07	1.10	1.07	1.08	10719000
2001-07-19	1.09	1.11	1.08	1.10	22695000
2001-07-20	1.10	1.12	1.10	1.11	15252000
2001-07-23	1.11	1.14	1.10	1.13	21798000
2001-07-24	1.13	1.14	1.11	1.12	21084000
2001-07-25	1.12	1.14	1.11	1.14	16473000
2001-07-26	1.14	1.18	1.14	1.18	16530000
2001-07-27	1.17	1.17	1.15	1.16	20553000
2001-07-30	1.16	1.16	1.14	1.16	15870000
2001-07-31	1.16	1.18	1.15	1.16	24552000
2001-08-01	1.16	1.16	1.11	1.14	6309000
2001-08-02	1.15	1.15	1.13	1.14	7521000
2001-08-03	1.13	1.15	1.11	1.12	11304000
2001-08-06	1.12	1.12	1.06	1.10	11397000
2001-08-07	1.09	1.10	1.07	1.10	4908000
2001-08-08	1.09	1.11	1.04	1.07	8910000
2001-08-09	1.07	1.10	1.07	1.09	15291000
2001-08-10	1.10	1.11	1.07	1.09	10683000
2001-08-13	1.09	1.10	1.08	1.09	2595000
2001-08-14	1.09	1.10	1.08	1.08	7128000
2001-08-15	1.09	1.11	1.09	1.10	13782000
2001-08-16	1.09	1.10	1.04	1.07	20934000
2001-08-17	1.07	1.08	1.04	1.05	6309000
2001-08-20	1.05	1.07	1.03	1.04	6429000
2001-08-21	1.04	1.04	1.01	1.01	6162000
2001-08-22	1.01	1.01	0.95	0.99	12849000
2001-08-23	1.00	1.02	0.99	1.01	10482000
2001-08-24	1.02	1.06	1.01	1.03	12816000
2001-08-27	1.03	1.06	1.03	1.04	4296000
2001-08-28	1.05	1.05	1.00	1.04	4359000
2001-08-29	1.03	1.04	1.02	1.02	3741000
2001-08-30	1.02	1.04	1.01	1.04	3846000
2001-08-31	1.04	1.06	1.03	1.04	3633000
2001-09-04	1.04	1.10	1.03	1.06	14238000
2001-09-05	1.06	1.07	1.03	1.05	11439000
2001-09-06	1.06	1.06	1.04	1.04	5898000
2001-09-07	1.04	1.05	0.95	0.95	9888000
2001-09-10	0.93	0.93	0.83	0.85	30480000
2001-09-17	0.83	0.85	0.77	0.80	11076000
2001-09-18	0.80	0.80	0.78	0.79	27000000
2001-09-19	0.79	0.89	0.78	0.88	24354000
2001-09-20	0.86	0.86	0.79	0.80	8445000
2001-09-21	0.77	0.84	0.75	0.83	18825000
2001-09-24	0.84	0.93	0.83	0.92	8568000
2001-09-25	0.92	0.95	0.89	0.94	9309000
2001-09-26	0.95	0.95	0.89	0.91	7719000
2001-09-27	0.90	0.94	0.88	0.94	14319000
2001-09-28	0.94	1.00	0.92	0.96	17028000
2001-10-01	0.96	0.96	0.91	0.92	18144000
2001-10-02	0.92	0.98	0.92	0.97	12993000
2001-10-03	0.96	1.05	0.96	1.03	11700000
2001-10-04	1.03	1.06	1.01	1.01	16737000
2001-10-05	1.01	1.01	0.97	0.98	8886000
2001-10-08	0.98	1.00	0.94	0.96	10113000
2001-10-09	0.96	0.97	0.94	0.96	10146000
2001-10-10	0.97	1.02	0.96	1.01	14739000
2001-10-11	1.02	1.06	1.00	1.03	14211000
2001-10-12	1.03	1.03	0.96	0.99	15561000
2001-10-15	1.00	1.01	0.97	1.00	7407000
2001-10-16	1.00	1.01	0.97	0.99	12831000
2001-10-17	1.00	1.01	0.96	0.99	8958000
2001-10-18	0.98	1.02	0.98	0.98	20733000
2001-10-19	0.98	1.03	0.97	1.02	13929000
2001-10-22	1.01	1.07	1.01	1.05	21405000
2001-10-23	1.06	1.08	1.04	1.06	16470000
2001-10-24	1.06	1.06	0.99	1.01	22575000
2001-10-25	1.01	1.01	0.96	0.98	17169000
2001-10-26	0.99	1.00	0.98	0.99	15540000
2001-10-29	0.99	0.99	0.95	0.96	5256000
2001-10-30	0.97	0.97	0.90	0.93	13023000
2001-10-31	0.94	0.97	0.93	0.94	14661000
2001-11-01	0.94	0.96	0.93	0.95	30222000
2001-11-02	0.95	0.99	0.94	0.96	25557000
2001-11-05	0.97	0.99	0.97	0.98	13032000
2001-11-06	0.98	0.98	0.96	0.97	8253000
2001-11-07	0.97	0.97	0.96	0.97	16473000
2001-11-08	0.97	0.99	0.94	0.97	56406000
2001-11-09	0.97	0.98	0.95	0.97	13614000
2001-11-12	0.97	1.00	0.96	0.99	10869000
2001-11-13	1.00	1.04	0.99	1.04	22569000
2001-11-14	1.05	1.11	1.05	1.10	48402000
2001-11-15	1.09	1.12	1.09	1.10	40110000
2001-11-16	1.10	1.11	1.09	1.10	22758000
2001-11-19	1.10	1.13	1.08	1.11	7311000
2001-11-20	1.11	1.13	1.07	1.09	9444000
2001-11-21	1.07	1.09	1.04	1.08	9168000
2001-11-23	1.08	1.10	1.07	1.09	1710000
2001-11-26	1.09	1.10	1.06	1.08	6180000
2001-11-27	1.07	1.10	1.07	1.08	10185000
2001-11-28	1.09	1.09	1.04	1.05	7101000
2001-11-29	1.06	1.07	1.04	1.07	7743000
2001-11-30	1.07	1.12	1.06	1.11	12120000
2001-12-03	1.12	1.12	1.07	1.08	8127000
2001-12-04	1.08	1.10	1.08	1.09	11637000
2001-12-05	1.12	1.25	1.12	1.21	83079000
2001-12-06	1.23	1.24	1.19	1.21	30105000
2001-12-07	1.22	1.22	1.19	1.20	10008000
2001-12-10	1.19	1.20	1.18	1.18	10524000
2001-12-11	1.19	1.19	1.13	1.14	15957000
2001-12-12	1.14	1.20	1.13	1.15	11595000
2001-12-13	1.15	1.18	1.14	1.16	9072000
2001-12-14	1.15	1.20	1.15	1.18	19020000
2001-12-17	1.19	1.27	1.17	1.25	30942000
2001-12-18	1.25	1.27	1.24	1.27	19497000
2001-12-19	1.28	1.28	1.25	1.27	11505000
2001-12-20	1.27	1.28	1.24	1.25	25773000
2001-12-21	1.25	1.26	1.22	1.24	14619000
2001-12-24	1.24	1.25	1.23	1.23	6615000
2001-12-26	1.23	1.26	1.23	1.23	10617000
2001-12-27	1.25	1.27	1.24	1.26	9318000
2001-12-28	1.25	1.27	1.23	1.23	15471000
2001-12-31	1.24	1.25	1.20	1.22	7194000
2002-01-02	1.21	1.24	1.15	1.17	23415000
2002-01-03	1.17	1.21	1.11	1.12	44808000
2002-01-04	1.09	1.10	1.00	1.06	98415000
2002-01-07	1.04	1.09	1.00	1.00	34398000
2002-01-08	1.00	1.02	0.97	0.98	25371000
2002-01-09	0.99	1.01	0.98	0.99	22773000
2002-01-10	0.99	1.01	0.99	1.00	15930000
2002-01-11	1.00	1.02	0.98	0.99	14271000
2002-01-14	0.96	1.00	0.95	0.99	16467000
2002-01-15	0.99	1.02	0.97	1.02	23052000
2002-01-16	1.01	1.02	1.00	1.01	15435000
2002-01-17	1.01	1.03	0.99	1.02	17115000
2002-01-18	1.03	1.04	1.00	1.00	7776000
2002-01-22	1.00	1.04	1.00	1.02	7482000
2002-01-23	1.03	1.04	1.02	1.03	5319000
2002-01-24	1.03	1.04	0.98	1.02	13110000
2002-01-25	1.02	1.05	1.00	1.03	8391000
2002-01-28	1.04	1.06	1.03	1.06	10626000
2002-01-29	1.06	1.07	1.04	1.04	5676000
2002-01-30	1.04	1.07	1.03	1.07	5637000
2002-01-31	1.07	1.12	1.06	1.10	19416000
2002-02-01	1.10	1.13	1.10	1.11	17502000
2002-02-04	1.12	1.12	1.07	1.09	12105000
2002-02-05	1.09	1.12	1.08	1.11	12549000
2002-02-06	1.10	1.11	1.06	1.07	4797000
2002-02-07	1.07	1.10	1.06	1.08	10500000
2002-02-08	1.07	1.11	1.07	1.10	10689000
2002-02-11	1.10	1.16	1.10	1.14	13926000
2002-02-12	1.14	1.16	1.14	1.16	7110000
2002-02-13	1.15	1.19	1.15	1.18	9132000
2002-02-14	1.18	1.20	1.15	1.17	9696000
2002-02-15	1.17	1.18	1.15	1.16	9021000
2002-02-19	1.15	1.15	1.10	1.12	8472000
2002-02-20	1.12	1.16	1.11	1.13	5934000
2002-02-21	1.13	1.14	1.11	1.11	6270000
2002-02-22	1.12	1.13	1.08	1.09	7371000
2002-02-25	1.09	1.13	1.09	1.10	5877000
2002-02-26	1.12	1.13	1.10	1.13	5214000
2002-02-27	1.13	1.13	1.08	1.10	10200000
2002-02-28	1.10	1.11	1.09	1.10	9099000
2002-03-01	1.11	1.12	1.09	1.09	7350000
2002-03-04	1.08	1.10	1.07	1.08	10341000
2002-03-05	1.08	1.08	1.04	1.04	12777000
2002-03-06	1.06	1.09	1.04	1.07	9645000
2002-03-07	1.06	1.10	1.05	1.09	14694000
2002-03-08	1.10	1.11	1.08	1.09	14025000
2002-03-11	1.10	1.11	1.05	1.06	11469000
2002-03-12	1.06	1.07	1.06	1.07	6396000
2002-03-13	1.07	1.08	1.05	1.06	8142000
2002-03-14	1.06	1.06	1.05	1.06	4185000
2002-03-15	1.05	1.07	1.05	1.07	6957000
2002-03-18	1.06	1.07	1.04	1.06	7914000
2002-03-19	1.06	1.07	1.06	1.06	5787000
2002-03-20	1.07	1.08	1.06	1.07	9291000
2002-03-21	1.07	1.08	1.04	1.06	5823000
2002-03-22	1.05	1.07	1.05	1.07	7014000
2002-03-25	1.07	1.07	1.03	1.06	13455000
2002-03-26	1.06	1.07	1.06	1.07	7680000
2002-03-27	1.07	1.09	1.06	1.07	27678000
2002-03-28	1.08	1.08	1.04	1.05	15882000
2002-04-01	1.04	1.04	1.00	1.00	12672000
2002-04-02	1.00	1.01	0.96	0.97	14337000
2002-04-03	0.97	0.97	0.93	0.94	17430000
2002-04-04	0.93	0.95	0.93	0.95	21993000
2002-04-05	0.96	0.98	0.95	0.97	12789000
2002-04-08	0.97	0.99	0.95	0.98	9441000
2002-04-09	0.98	1.00	0.96	0.96	11085000
2002-04-10	0.97	0.98	0.95	0.97	12054000
2002-04-11	0.98	0.98	0.96	0.97	12318000
2002-04-12	0.97	0.98	0.93	0.97	16269000
2002-04-15	0.98	0.99	0.93	0.95	8070000
2002-04-16	0.96	0.99	0.95	0.97	12786000
2002-04-17	0.97	0.98	0.93	0.93	22005000
2002-04-18	0.93	0.94	0.90	0.92	16224000
2002-04-19	0.93	0.94	0.92	0.94	14784000
2002-04-22	0.94	0.97	0.93	0.97	19566000
2002-04-23	0.96	0.98	0.95	0.97	27075000
2002-04-24	0.97	1.03	0.97	1.02	38760000
2002-04-25	1.03	1.11	1.02	1.10	38409000
2002-04-26	1.10	1.15	1.06	1.08	40128000
2002-04-29	1.08	1.11	1.07	1.08	8631000
2002-04-30	1.09	1.09	1.07	1.08	18582000
2002-05-01	1.08	1.12	1.07	1.11	12000000
2002-05-02	1.10	1.13	1.08	1.11	7014000
2002-05-03	1.12	1.12	1.09	1.09	11904000
2002-05-06	1.09	1.10	1.07	1.08	6972000
2002-05-07	1.08	1.08	1.06	1.06	7983000
2002-05-08	1.07	1.09	1.07	1.08	5424000
2002-05-09	1.07	1.08	1.05	1.05	6846000
2002-05-10	1.05	1.06	1.03	1.03	8652000
2002-05-13	1.03	1.05	1.01	1.03	7614000
2002-05-14	1.03	1.07	1.02	1.07	12750000
2002-05-15	1.07	1.09	1.06	1.09	7506000
2002-05-16	1.09	1.09	1.07	1.07	7767000
2002-05-17	1.09	1.10	1.08	1.09	4758000
2002-05-20	1.07	1.09	1.07	1.07	5787000
2002-05-21	1.07	1.09	1.01	1.01	13125000
2002-05-22	1.02	1.06	1.02	1.06	15984000
2002-05-23	1.06	1.09	1.05	1.08	7377000
2002-05-24	1.09	1.09	1.06	1.07	10533000
2002-05-28	1.07	1.08	1.05	1.06	10818000
2002-05-29	1.07	1.07	1.03	1.04	8109000
2002-05-30	1.03	1.07	1.03	1.07	13056000
2002-05-31	1.05	1.08	1.05	1.07	12993000
2002-06-03	1.07	1.08	1.04	1.06	9936000
2002-06-04	1.04	1.06	1.03	1.04	11745000
2002-06-05	1.04	1.07	1.04	1.06	7695000
2002-06-06	1.07	1.08	1.05	1.06	7290000
2002-06-07	1.04	1.09	1.03	1.09	8025000
2002-06-10	1.09	1.11	1.08	1.09	8346000
2002-06-11	1.11	1.11	1.07	1.08	5919000
2002-06-12	1.05	1.08	1.05	1.06	4023000
2002-06-13	1.05	1.06	1.03	1.03	5073000
2002-06-14	1.03	1.05	0.98	1.05	16332000
2002-06-17	1.05	1.05	1.02	1.02	6225000
2002-06-18	1.01	1.02	1.00	1.00	16419000
2002-06-19	1.01	1.01	0.98	0.99	21462000
2002-06-20	0.99	1.01	0.97	0.98	10665000
2002-06-21	0.99	1.00	0.94	0.97	13971000
2002-06-24	0.97	0.98	0.94	0.96	11433000
2002-06-25	0.96	0.98	0.94	0.95	11661000
2002-06-26	0.94	0.97	0.93	0.97	14529000
2002-06-27	0.96	0.97	0.93	0.97	21807000
2002-06-28	0.97	0.99	0.90	0.92	40764000
2002-07-01	0.93	0.95	0.92	0.92	15873000
2002-07-02	0.92	0.93	0.90	0.91	14781000
2002-07-03	0.91	0.93	0.90	0.92	11226000
2002-07-05	0.93	0.95	0.92	0.94	1890000
2002-07-08	0.94	0.95	0.93	0.94	3849000
2002-07-09	0.93	0.95	0.89	0.89	10455000
2002-07-10	0.90	0.93	0.89	0.91	10107000
2002-07-11	0.91	0.92	0.90	0.92	18027000
2002-07-12	0.92	0.93	0.91	0.91	12009000
2002-07-15	0.91	0.93	0.88	0.90	22464000
2002-07-16	0.91	0.91	0.88	0.90	18540000
2002-07-17	0.89	0.93	0.89	0.93	16485000
2002-07-18	0.93	0.96	0.91	0.92	8367000
2002-07-19	0.92	0.92	0.87	0.89	18333000
2002-07-22	0.88	0.90	0.85	0.86	18330000
2002-07-23	0.86	0.87	0.83	0.84	9642000
2002-07-24	0.84	0.93	0.80	0.93	24471000
2002-07-25	0.92	0.94	0.89	0.91	11769000
2002-07-26	0.91	0.96	0.90	0.96	11730000
2002-07-29	0.96	1.00	0.95	0.98	11067000
2002-07-30	0.98	0.99	0.94	0.96	18462000
2002-07-31	0.97	0.97	0.93	0.94	12603000
2002-08-01	0.94	0.94	0.89	0.90	14490000
2002-08-02	0.91	0.91	0.85	0.87	7686000
2002-08-05	0.87	0.90	0.86	0.87	6849000
2002-08-06	0.87	0.92	0.85	0.90	14667000
2002-08-07	0.90	0.92	0.89	0.90	11394000
2002-08-08	0.90	0.92	0.88	0.91	10875000
2002-08-09	0.90	0.93	0.89	0.92	11382000
2002-08-12	0.92	0.92	0.90	0.91	7941000
2002-08-13	0.91	0.93	0.90	0.91	5943000
2002-08-14	0.91	0.95	0.90	0.95	10527000
2002-08-15	0.93	0.99	0.93	0.99	11598000
2002-08-16	0.98	1.00	0.97	0.99	12996000
2002-08-19	0.99	1.00	0.98	1.00	7884000
2002-08-20	0.98	1.00	0.97	0.98	5853000
2002-08-21	1.00	1.01	0.98	1.01	9591000
2002-08-22	1.01	1.03	1.00	1.02	17247000
2002-08-23	1.02	1.02	0.99	1.00	7899000
2002-08-26	1.00	1.03	0.99	1.02	5862000
2002-08-27	1.03	1.03	0.99	1.00	8886000
2002-08-28	1.01	1.01	0.99	1.01	5613000
2002-08-29	1.01	1.02	0.97	1.00	30768000
2002-08-30	1.00	1.00	0.99	0.99	15627000
2002-09-03	0.99	0.99	0.96	0.97	6363000
2002-09-04	0.96	0.99	0.96	0.99	5676000
2002-09-05	0.98	1.00	0.96	0.98	8010000
2002-09-06	0.98	1.02	0.98	1.01	5145000
2002-09-09	1.02	1.04	1.00	1.03	9450000
2002-09-10	1.03	1.07	1.02	1.05	10593000
2002-09-11	1.06	1.08	1.05	1.07	6252000
2002-09-12	1.06	1.07	1.02	1.03	13725000
2002-09-13	1.03	1.04	1.02	1.03	6849000
2002-09-16	1.08	1.08	1.03	1.04	9618000
2002-09-17	1.05	1.05	1.02	1.02	4131000
2002-09-18	1.03	1.04	0.99	1.02	9009000
2002-09-19	1.02	1.02	1.01	1.01	10884000
2002-09-20	1.02	1.02	0.99	1.00	9534000
2002-09-23	1.00	1.00	0.96	0.97	6294000
2002-09-24	0.97	0.99	0.95	0.96	6801000
2002-09-25	0.99	1.02	0.98	1.02	12093000
2002-09-26	1.02	1.03	1.01	1.01	13899000
2002-09-27	1.01	1.02	0.97	0.98	8457000
2002-09-30	0.98	0.98	0.94	0.95	15444000
2002-10-01	0.95	0.97	0.91	0.96	9816000
2002-10-02	0.94	0.96	0.93	0.94	10815000
2002-10-03	0.94	0.95	0.92	0.92	5715000
2002-10-04	0.92	0.95	0.89	0.90	10332000
2002-10-07	0.90	0.90	0.84	0.84	12801000
2002-10-08	0.85	0.93	0.85	0.91	10839000
2002-10-09	0.90	0.91	0.86	0.86	7260000
2002-10-10	0.88	0.90	0.86	0.88	7587000
2002-10-11	0.89	0.94	0.89	0.92	7695000
2002-10-14	0.92	0.97	0.91	0.94	9255000
2002-10-15	0.96	0.97	0.94	0.95	7302000
2002-10-16	0.96	0.96	0.93	0.93	6162000
2002-10-17	0.94	1.00	0.94	0.99	13755000
2002-10-18	0.98	1.01	0.97	1.00	4095000
2002-10-21	0.99	1.03	0.98	1.03	6348000
2002-10-22	1.03	1.05	1.01	1.04	11217000
2002-10-23	1.04	1.04	0.91	0.92	57501000
2002-10-24	0.93	0.95	0.89	0.89	43548000
2002-10-25	0.89	0.90	0.88	0.90	10722000
2002-10-28	0.90	0.93	0.90	0.90	15873000
2002-10-29	0.91	0.92	0.87	0.89	13926000
2002-10-30	0.90	0.90	0.88	0.89	5805000
2002-10-31	0.90	0.92	0.89	0.91	14997000
2002-11-01	0.91	0.95	0.90	0.91	21447000
2002-11-04	0.91	0.92	0.85	0.85	24594000
2002-11-05	0.86	0.88	0.84	0.88	22833000
2002-11-06	0.89	0.90	0.87	0.88	19404000
2002-11-07	0.88	0.88	0.86	0.86	12531000
2002-11-08	0.87	0.88	0.86	0.86	9129000
2002-11-11	0.86	0.87	0.84	0.85	12678000
2002-11-12	0.85	0.87	0.84	0.86	10503000
2002-11-13	0.85	0.88	0.83	0.86	7383000
2002-11-14	0.88	0.89	0.86	0.87	6948000
2002-11-15	0.87	0.88	0.85	0.85	12540000
2002-11-18	0.85	0.86	0.82	0.84	24039000
2002-11-19	0.83	0.84	0.83	0.83	15708000
2002-11-20	0.83	0.88	0.83	0.88	15942000
2002-11-21	0.88	0.96	0.88	0.94	21303000
2002-11-22	0.93	0.95	0.92	0.93	8955000
2002-11-25	0.93	0.94	0.91	0.93	14868000
2002-11-26	0.92	0.93	0.87	0.88	15489000
2002-11-27	0.90	0.93	0.88	0.93	14061000
2002-11-29	0.93	0.95	0.92	0.93	3813000
2002-12-02	0.93	0.95	0.91	0.92	6621000
2002-12-03	0.92	0.94	0.91	0.92	7008000
2002-12-04	0.91	0.93	0.91	0.92	8523000
2002-12-05	0.93	0.94	0.90	0.93	6828000
2002-12-06	0.92	0.93	0.90	0.92	9639000
2002-12-09	0.92	0.92	0.88	0.90	9336000
2002-12-10	0.90	0.92	0.89	0.90	6576000
2002-12-11	0.90	0.90	0.88	0.89	5940000
2002-12-12	0.89	0.89	0.86	0.88	16002000
2002-12-13	0.88	0.89	0.84	0.85	29460000
2002-12-16	0.85	0.90	0.85	0.88	24672000
2002-12-17	0.89	0.89	0.86	0.86	13416000
2002-12-18	0.86	0.86	0.81	0.84	12417000
2002-12-19	0.84	0.84	0.81	0.83	22029000
2002-12-20	0.83	0.85	0.83	0.84	13743000
2002-12-23	0.84	0.85	0.81	0.82	12879000
2002-12-24	0.82	0.83	0.82	0.83	3384000
2002-12-26	0.83	0.84	0.82	0.83	3975000
2002-12-27	0.83	0.84	0.82	0.82	3009000
2002-12-30	0.83	0.85	0.82	0.83	7185000
2002-12-31	0.83	0.86	0.83	0.84	20016000
2003-01-02	0.84	0.86	0.84	0.85	11916000
2003-01-03	0.85	0.85	0.82	0.83	12390000
2003-01-06	0.83	0.86	0.83	0.85	6894000
2003-01-07	0.84	0.87	0.83	0.84	4107000
2003-01-08	0.83	0.85	0.82	0.83	6591000
2003-01-09	0.83	0.85	0.83	0.84	7572000
2003-01-10	0.83	0.85	0.83	0.84	7803000
2003-01-13	0.84	0.84	0.82	0.83	10740000
2003-01-14	0.83	0.84	0.83	0.84	6243000
2003-01-15	0.84	0.85	0.83	0.84	12000000
2003-01-16	0.84	0.86	0.84	0.85	5394000
2003-01-17	0.85	0.86	0.84	0.85	3861000
2003-01-21	0.85	0.86	0.82	0.83	9090000
2003-01-22	0.84	0.84	0.82	0.82	6228000
2003-01-23	0.83	0.84	0.82	0.83	4932000
2003-01-24	0.83	0.84	0.82	0.82	5334000
2003-01-27	0.82	0.83	0.79	0.80	7716000
2003-01-28	0.80	0.82	0.80	0.81	4569000
2003-01-29	0.80	0.82	0.79	0.81	4230000
2003-01-30	0.81	0.83	0.81	0.81	6465000
2003-01-31	0.81	0.82	0.80	0.81	4920000
2003-02-03	0.81	0.82	0.80	0.82	7005000
2003-02-04	0.82	0.82	0.80	0.80	7080000
2003-02-05	0.80	0.82	0.79	0.79	8544000
2003-02-06	0.79	0.80	0.78	0.78	6525000
2003-02-07	0.79	0.79	0.78	0.78	5937000
2003-02-10	0.78	0.78	0.76	0.77	13854000
2003-02-11	0.77	0.78	0.77	0.77	17820000
2003-02-12	0.77	0.79	0.77	0.78	7527000
2003-02-13	0.78	0.79	0.77	0.79	10659000
2003-02-14	0.78	0.78	0.77	0.78	11418000
2003-02-18	0.78	0.80	0.78	0.80	8826000
2003-02-19	0.80	0.80	0.77	0.77	6561000
2003-02-20	0.78	0.79	0.77	0.77	6663000
2003-02-21	0.77	0.79	0.77	0.79	7917000
2003-02-24	0.79	0.80	0.79	0.79	7587000
2003-02-25	0.79	0.79	0.77	0.78	10830000
2003-02-26	0.77	0.79	0.77	0.77	14277000
2003-02-27	0.78	0.83	0.77	0.82	15858000
2003-02-28	0.83	0.86	0.82	0.85	18564000
2003-03-03	0.85	0.86	0.84	0.84	11343000
2003-03-04	0.84	0.84	0.80	0.80	14724000
2003-03-05	0.80	0.82	0.80	0.81	10587000
2003-03-06	0.81	0.83	0.80	0.82	12666000
2003-03-07	0.82	0.83	0.81	0.82	11778000
2003-03-10	0.83	0.83	0.81	0.82	7410000
2003-03-11	0.85	0.86	0.83	0.83	20790000
2003-03-12	0.83	0.84	0.83	0.83	8688000
2003-03-13	0.84	0.87	0.84	0.86	10059000
2003-03-14	0.87	0.91	0.86	0.89	18873000
2003-03-17	0.89	0.92	0.87	0.91	7611000
2003-03-18	0.92	0.93	0.91	0.92	7713000
2003-03-19	0.92	0.92	0.90	0.92	4827000
2003-03-20	0.91	0.91	0.89	0.90	11502000
2003-03-21	0.91	0.91	0.89	0.90	23442000
2003-03-24	0.90	0.90	0.88	0.89	10197000
2003-03-25	0.89	0.90	0.88	0.89	9504000
2003-03-26	0.90	0.92	0.89	0.91	14916000
2003-03-27	0.91	0.91	0.88	0.88	11607000
2003-03-28	0.88	0.90	0.88	0.88	7980000
2003-03-31	0.88	0.91	0.87	0.90	10956000
2003-04-01	0.90	0.92	0.89	0.90	10233000
2003-04-02	0.90	0.94	0.90	0.93	18408000
2003-04-03	0.93	0.94	0.93	0.93	6168000
2003-04-04	0.93	0.94	0.92	0.94	6363000
2003-04-07	0.93	0.95	0.93	0.93	9696000
2003-04-08	0.93	0.95	0.93	0.94	5487000
2003-04-09	0.94	0.95	0.92	0.93	6342000
2003-04-10	0.93	0.94	0.92	0.93	6576000
2003-04-11	0.93	0.93	0.91	0.92	5547000
2003-04-14	0.92	0.94	0.92	0.94	4503000
2003-04-15	0.94	0.94	0.93	0.94	7137000
2003-04-16	0.94	0.94	0.92	0.92	6393000
2003-04-17	0.93	0.95	0.91	0.94	6339000
2003-04-21	0.95	0.95	0.92	0.94	5193000
2003-04-22	0.94	0.98	0.93	0.97	10986000
2003-04-23	0.97	0.99	0.95	0.99	10569000
2003-04-24	0.96	0.99	0.96	0.99	15171000
2003-04-25	0.99	1.00	0.97	0.97	7530000
2003-04-28	0.97	0.98	0.96	0.98	16335000
2003-04-29	0.98	1.00	0.98	0.99	16422000
2003-04-30	0.99	1.00	0.98	0.99	9645000
2003-05-01	0.99	1.00	0.97	0.99	8373000
2003-05-02	0.99	1.02	0.99	1.02	14673000
2003-05-05	1.02	1.05	1.02	1.04	11115000
2003-05-06	1.04	1.05	1.03	1.03	9765000
2003-05-07	1.03	1.03	1.02	1.02	8727000
2003-05-08	1.02	1.03	1.01	1.01	5913000
2003-05-09	1.01	1.02	1.00	1.02	6525000
2003-05-12	1.00	1.04	1.00	1.03	7425000
2003-05-13	1.04	1.04	1.01	1.02	7323000
2003-05-14	1.03	1.03	1.01	1.02	3633000
2003-05-15	1.02	1.03	1.01	1.02	6987000
2003-05-16	1.02	1.02	1.01	1.02	5658000
2003-05-19	1.02	1.02	0.96	0.97	11418000
2003-05-20	0.96	0.99	0.96	0.98	11565000
2003-05-21	0.98	0.98	0.97	0.97	4764000
2003-05-22	0.97	1.00	0.97	0.99	3141000
2003-05-23	1.00	1.00	0.98	0.99	3927000
2003-05-27	0.99	1.02	0.98	1.02	5196000
2003-05-28	1.01	1.03	1.01	1.02	6144000
2003-05-29	1.02	1.03	1.01	1.02	4221000
2003-05-30	1.02	1.02	1.00	1.02	7215000
2003-06-02	1.02	1.04	1.02	1.03	7548000
2003-06-03	1.04	1.04	1.02	1.03	5583000
2003-06-04	1.03	1.04	1.02	1.03	5259000
2003-06-05	1.03	1.07	1.03	1.07	7671000
2003-06-06	1.07	1.08	1.06	1.07	13446000
2003-06-09	1.07	1.08	1.07	1.07	6819000
2003-06-10	1.07	1.09	1.07	1.09	5100000
2003-06-11	1.09	1.11	1.08	1.11	6870000
2003-06-12	1.11	1.18	1.10	1.15	22173000
2003-06-13	1.15	1.15	1.13	1.15	11247000
2003-06-16	1.15	1.18	1.14	1.17	14772000
2003-06-17	1.17	1.18	1.15	1.17	4431000
2003-06-18	1.16	1.16	1.12	1.14	8724000
2003-06-19	1.14	1.14	1.11	1.11	5481000
2003-06-20	1.12	1.16	1.10	1.13	13662000
2003-06-23	1.13	1.13	1.10	1.10	5226000
2003-06-24	1.11	1.12	1.10	1.10	3255000
2003-06-25	1.11	1.11	1.09	1.09	6018000
2003-06-26	1.09	1.13	1.09	1.12	4518000
2003-06-27	1.12	1.14	1.11	1.12	5700000
2003-06-30	1.12	1.13	1.11	1.12	7455000
2003-07-01	1.11	1.12	1.11	1.12	6459000
2003-07-02	1.12	1.14	1.11	1.13	7179000
2003-07-03	1.13	1.14	1.12	1.13	2850000
2003-07-07	1.13	1.15	1.13	1.15	9387000
2003-07-08	1.14	1.22	1.14	1.22	14895000
2003-07-09	1.21	1.24	1.20	1.23	16392000
2003-07-10	1.23	1.23	1.18	1.20	13407000
2003-07-11	1.20	1.20	1.19	1.20	5541000
2003-07-14	1.20	1.21	1.19	1.20	6000000
2003-07-15	1.20	1.25	1.20	1.25	9312000
2003-07-16	1.25	1.25	1.22	1.23	6831000
2003-07-17	1.22	1.23	1.17	1.18	9192000
2003-07-18	1.18	1.20	1.17	1.20	4074000
2003-07-21	1.20	1.20	1.15	1.15	5916000
2003-07-22	1.16	1.19	1.15	1.17	5394000
2003-07-23	1.17	1.18	1.15	1.17	4287000
2003-07-24	1.17	1.19	1.16	1.17	3723000
2003-07-25	1.17	1.20	1.16	1.20	3783000
2003-07-28	1.20	1.21	1.19	1.19	6177000
2003-07-29	1.20	1.21	1.17	1.21	6594000
2003-07-30	1.21	1.27	1.21	1.26	15033000
2003-07-31	1.27	1.32	1.24	1.27	13320000
2003-08-01	1.27	1.28	1.24	1.25	4554000
2003-08-04	1.25	1.25	1.22	1.23	7596000
2003-08-05	1.23	1.23	1.18	1.19	10473000
2003-08-06	1.19	1.19	1.16	1.17	18396000
2003-08-07	1.17	1.19	1.15	1.16	10722000
2003-08-08	1.16	1.17	1.15	1.16	11415000
2003-08-11	1.17	1.17	1.14	1.16	4959000
2003-08-12	1.17	1.19	1.16	1.18	5379000
2003-08-13	1.18	1.19	1.18	1.19	7734000
2003-08-14	1.19	1.20	1.19	1.20	7749000
2003-08-15	1.20	1.20	1.19	1.20	3060000
2003-08-18	1.20	1.23	1.19	1.22	8385000
2003-08-19	1.22	1.25	1.22	1.24	16950000
2003-08-20	1.23	1.26	1.23	1.25	9804000
2003-08-21	1.26	1.26	1.24	1.26	7278000
2003-08-22	1.26	1.27	1.25	1.27	9231000
2003-08-25	1.27	1.27	1.26	1.26	9114000
2003-08-26	1.25	1.26	1.22	1.23	6483000
2003-08-27	1.23	1.25	1.23	1.24	2871000
2003-08-28	1.25	1.25	1.23	1.24	6357000
2003-08-29	1.25	1.28	1.25	1.28	11160000
2003-09-02	1.28	1.29	1.26	1.29	10779000
2003-09-03	1.28	1.30	1.28	1.30	13305000
2003-09-04	1.30	1.30	1.26	1.29	152679000
2003-09-05	1.29	1.29	1.27	1.29	13848000
2003-09-08	1.29	1.29	1.28	1.29	7038000
2003-09-09	1.29	1.29	1.25	1.26	9729000
2003-09-10	1.25	1.25	1.24	1.24	7707000
2003-09-11	1.24	1.25	1.23	1.25	6852000
2003-09-12	1.25	1.25	1.24	1.25	4692000
2003-09-15	1.26	1.27	1.26	1.26	11274000
2003-09-16	1.27	1.27	1.26	1.27	6216000
2003-09-17	1.26	1.28	1.26	1.27	4167000
2003-09-18	1.27	1.27	1.27	1.27	5403000
2003-09-19	1.27	1.28	1.27	1.28	7905000
2003-09-22	1.27	1.29	1.27	1.29	9480000
2003-09-23	1.29	1.32	1.28	1.32	11364000
2003-09-24	1.32	1.33	1.31	1.32	10362000
2003-09-25	1.32	1.33	1.27	1.27	5580000
2003-09-26	1.27	1.27	1.24	1.25	7872000
2003-09-29	1.25	1.27	1.24	1.26	13092000
2003-09-30	1.25	1.26	1.23	1.23	7653000
2003-10-01	1.23	1.27	1.22	1.27	7956000
2003-10-02	1.26	1.28	1.26	1.28	5946000
2003-10-03	1.28	1.32	1.28	1.31	10299000
2003-10-06	1.32	1.34	1.31	1.32	11796000
2003-10-07	1.32	1.34	1.31	1.33	6759000
2003-10-08	1.32	1.33	1.31	1.31	9351000
2003-10-09	1.31	1.33	1.31	1.32	6768000
2003-10-10	1.32	1.32	1.30	1.31	4281000
2003-10-13	1.31	1.33	1.31	1.32	4722000
2003-10-14	1.32	1.32	1.28	1.30	14844000
2003-10-15	1.31	1.31	1.28	1.29	7152000
2003-10-16	1.30	1.32	1.29	1.30	2214000
2003-10-17	1.31	1.31	1.26	1.29	4722000
2003-10-20	1.28	1.29	1.27	1.29	2457000
2003-10-21	1.29	1.31	1.28	1.30	4314000
2003-10-22	1.30	1.31	1.28	1.28	5118000
2003-10-23	1.28	1.33	1.28	1.33	7155000
2003-10-24	1.33	1.33	1.30	1.32	7485000
2003-10-27	1.32	1.40	1.31	1.39	13464000
2003-10-28	1.38	1.43	1.38	1.42	12216000
2003-10-29	1.42	1.45	1.40	1.45	18384000
2003-10-30	1.45	1.50	1.45	1.49	18852000
2003-10-31	1.49	1.49	1.44	1.45	10665000
2003-11-03	1.45	1.45	1.43	1.45	22608000
2003-11-04	1.44	1.44	1.43	1.43	11217000
2003-11-05	1.43	1.44	1.42	1.44	4887000
2003-11-06	1.44	1.45	1.42	1.45	4044000
2003-11-07	1.44	1.45	1.42	1.43	6477000
2003-11-10	1.43	1.44	1.41	1.42	4533000
2003-11-11	1.42	1.42	1.39	1.41	5793000
2003-11-12	1.40	1.44	1.40	1.44	5007000
2003-11-13	1.44	1.44	1.41	1.42	6507000
2003-11-14	1.42	1.42	1.39	1.40	8493000
2003-11-17	1.40	1.40	1.38	1.40	4827000
2003-11-18	1.39	1.40	1.36	1.36	5412000
2003-11-19	1.36	1.37	1.35	1.36	5364000
2003-11-20	1.36	1.36	1.34	1.35	6513000
2003-11-21	1.35	1.38	1.35	1.38	7701000
2003-11-24	1.38	1.42	1.37	1.42	7872000
2003-11-25	1.42	1.44	1.41	1.43	7911000
2003-11-26	1.44	1.44	1.43	1.44	4143000
2003-11-28	1.45	1.46	1.44	1.45	2367000
2003-12-01	1.45	1.46	1.42	1.46	9453000
2003-12-02	1.46	1.46	1.43	1.44	16437000
2003-12-03	1.45	1.45	1.42	1.43	7650000
2003-12-04	1.43	1.46	1.42	1.45	7098000
2003-12-05	1.45	1.45	1.43	1.43	7440000
2003-12-08	1.43	1.44	1.42	1.43	3753000
2003-12-09	1.43	1.44	1.42	1.42	5265000
2003-12-10	1.40	1.40	1.33	1.33	16587000
2003-12-11	1.34	1.38	1.34	1.34	16479000
2003-12-12	1.35	1.37	1.32	1.35	11823000
2003-12-15	1.35	1.37	1.32	1.32	9297000
2003-12-16	1.33	1.33	1.29	1.30	13047000
2003-12-17	1.31	1.31	1.28	1.30	11571000
2003-12-18	1.30	1.31	1.28	1.30	12936000
2003-12-19	1.30	1.30	1.27	1.28	10869000
2003-12-22	1.28	1.30	1.27	1.29	9786000
2003-12-23	1.30	1.31	1.29	1.30	7362000
2003-12-24	1.31	1.31	1.29	1.30	15663000
2003-12-26	1.29	1.30	1.29	1.29	4455000
2003-12-29	1.30	1.30	1.28	1.29	6771000
2003-12-30	1.29	1.30	1.28	1.28	6048000
2003-12-31	1.28	1.29	1.28	1.29	7707000
2004-01-02	1.29	1.29	1.26	1.26	6189000
2004-01-05	1.26	1.27	1.26	1.26	8895000
2004-01-06	1.26	1.27	1.24	1.25	18273000
2004-01-07	1.25	1.25	1.22	1.24	8766000
2004-01-08	1.25	1.25	1.22	1.24	11145000
2004-01-09	1.24	1.25	1.22	1.23	13689000
2004-01-12	1.23	1.28	1.22	1.28	22116000
2004-01-13	1.28	1.30	1.27	1.28	11931000
2004-01-14	1.29	1.29	1.27	1.27	5508000
2004-01-15	1.28	1.28	1.25	1.27	5715000
2004-01-16	1.27	1.28	1.26	1.27	8394000
2004-01-20	1.27	1.27	1.24	1.27	6888000
2004-01-21	1.27	1.29	1.27	1.29	9036000
2004-01-22	1.29	1.32	1.29	1.31	10596000
2004-01-23	1.31	1.32	1.30	1.31	6246000
2004-01-26	1.32	1.32	1.29	1.31	5562000
2004-01-27	1.31	1.32	1.29	1.29	4626000
2004-01-28	1.29	1.30	1.27	1.28	7536000
2004-01-29	1.28	1.28	1.26	1.28	7278000
2004-01-30	1.28	1.29	1.27	1.28	4857000
2004-02-02	1.28	1.28	1.25	1.27	5802000
2004-02-03	1.27	1.27	1.24	1.25	9723000
2004-02-04	1.25	1.26	1.24	1.25	5229000
2004-02-05	1.26	1.26	1.24	1.25	7932000
2004-02-06	1.25	1.29	1.25	1.28	8565000
2004-02-09	1.28	1.30	1.28	1.29	5493000
2004-02-10	1.29	1.30	1.28	1.29	3963000
2004-02-11	1.30	1.33	1.29	1.31	7665000
2004-02-12	1.32	1.32	1.30	1.31	5223000
2004-02-13	1.31	1.32	1.29	1.31	7830000
2004-02-17	1.32	1.33	1.31	1.33	5193000
2004-02-18	1.35	1.39	1.34	1.36	18231000
2004-02-19	1.37	1.39	1.36	1.38	17763000
2004-02-20	1.38	1.38	1.36	1.36	9069000
2004-02-23	1.37	1.37	1.35	1.36	6888000
2004-02-24	1.37	1.38	1.35	1.38	7155000
2004-02-25	1.38	1.38	1.36	1.38	6426000
2004-02-26	1.37	1.38	1.32	1.32	23811000
2004-02-27	1.33	1.36	1.33	1.35	12639000
2004-03-01	1.36	1.36	1.34	1.36	5430000
2004-03-02	1.36	1.36	1.34	1.36	6333000
2004-03-03	1.36	1.36	1.33	1.34	6912000
2004-03-04	1.34	1.35	1.33	1.33	6447000
2004-03-05	1.33	1.33	1.32	1.33	13551000
2004-03-08	1.33	1.33	1.30	1.31	11799000
2004-03-09	1.30	1.31	1.30	1.30	8010000
2004-03-10	1.30	1.32	1.30	1.30	8355000
2004-03-11	1.31	1.31	1.24	1.26	16464000
2004-03-12	1.26	1.28	1.25	1.27	8241000
2004-03-15	1.27	1.28	1.26	1.27	7365000
2004-03-16	1.27	1.32	1.27	1.30	13266000
2004-03-17	1.30	1.34	1.29	1.33	12558000
2004-03-18	1.33	1.34	1.31	1.33	9282000
2004-03-19	1.33	1.34	1.30	1.31	14661000
2004-03-22	1.30	1.31	1.29	1.29	8373000
2004-03-23	1.30	1.30	1.29	1.30	7698000
2004-03-24	1.30	1.30	1.27	1.27	11340000
2004-03-25	1.28	1.31	1.27	1.31	13128000
2004-03-26	1.31	1.31	1.28	1.28	10344000
2004-03-29	1.28	1.31	1.28	1.31	12432000
2004-03-30	1.30	1.31	1.30	1.31	7866000
2004-03-31	1.30	1.33	1.30	1.33	7218000
2004-04-01	1.33	1.34	1.32	1.33	9159000
2004-04-02	1.35	1.35	1.34	1.34	4395000
2004-04-05	1.34	1.38	1.34	1.38	15147000
2004-04-06	1.38	1.38	1.35	1.37	4554000
2004-04-07	1.36	1.38	1.35	1.37	4926000
2004-04-08	1.36	1.38	1.34	1.35	7719000
2004-04-12	1.35	1.36	1.34	1.34	4938000
2004-04-13	1.34	1.35	1.31	1.31	4080000
2004-04-14	1.31	1.32	1.31	1.32	5250000
2004-04-15	1.33	1.34	1.32	1.33	3264000
2004-04-16	1.33	1.35	1.32	1.33	8934000
2004-04-19	1.34	1.34	1.33	1.34	4878000
2004-04-20	1.33	1.36	1.33	1.35	9363000
2004-04-21	1.34	1.36	1.33	1.36	4776000
2004-04-22	1.35	1.39	1.34	1.39	7845000
2004-04-23	1.38	1.39	1.35	1.38	5400000
2004-04-26	1.38	1.43	1.38	1.40	15414000
2004-04-27	1.41	1.42	1.40	1.42	12936000
2004-04-28	1.46	1.56	1.44	1.52	65469000
2004-04-29	1.52	1.53	1.49	1.50	20241000
2004-04-30	1.49	1.52	1.49	1.50	13647000
2004-05-03	1.49	1.50	1.48	1.49	11418000
2004-05-04	1.49	1.49	1.48	1.49	17316000
2004-05-05	1.49	1.50	1.49	1.50	10035000
2004-05-06	1.50	1.50	1.45	1.47	11340000
2004-05-07	1.47	1.49	1.43	1.44	13386000
2004-05-10	1.43	1.45	1.41	1.41	16515000
2004-05-11	1.41	1.43	1.41	1.41	12231000
2004-05-12	1.41	1.42	1.38	1.41	9684000
2004-05-13	1.40	1.42	1.39	1.39	9660000
2004-05-14	1.40	1.41	1.39	1.40	6807000
2004-05-17	1.39	1.39	1.37	1.38	9804000
2004-05-18	1.39	1.41	1.38	1.40	10347000
2004-05-19	1.41	1.43	1.40	1.41	9360000
2004-05-20	1.41	1.43	1.40	1.42	9945000
2004-05-21	1.42	1.43	1.42	1.42	3618000
2004-05-24	1.42	1.44	1.42	1.43	5880000
2004-05-25	1.42	1.47	1.42	1.46	9162000
2004-05-26	1.45	1.47	1.45	1.47	13308000
2004-05-27	1.47	1.49	1.46	1.47	13812000
2004-05-28	1.47	1.50	1.45	1.50	8565000
2004-06-01	1.50	1.50	1.49	1.49	8217000
2004-06-02	1.50	1.53	1.49	1.52	10248000
2004-06-03	1.52	1.52	1.49	1.49	7176000
2004-06-04	1.49	1.49	1.47	1.48	7497000
2004-06-07	1.48	1.50	1.48	1.50	4560000
2004-06-08	1.49	1.50	1.49	1.49	5823000
2004-06-09	1.50	1.50	1.49	1.49	6366000
2004-06-10	1.49	1.50	1.48	1.48	5769000
2004-06-14	1.49	1.49	1.45	1.46	7140000
2004-06-15	1.47	1.51	1.46	1.50	8736000
2004-06-16	1.50	1.50	1.46	1.46	7956000
2004-06-17	1.46	1.48	1.45	1.47	6783000
2004-06-18	1.47	1.49	1.47	1.49	4821000
2004-06-21	1.48	1.53	1.48	1.51	8607000
2004-06-22	1.51	1.53	1.50	1.51	7491000
2004-06-23	1.51	1.52	1.50	1.51	5373000
2004-06-24	1.52	1.53	1.50	1.52	13692000
2004-06-25	1.52	1.56	1.52	1.56	20490000
2004-06-28	1.57	1.57	1.53	1.54	9147000
2004-06-29	1.55	1.55	1.52	1.54	9492000
2004-06-30	1.52	1.52	1.49	1.51	17052000
2004-07-01	1.51	1.51	1.47	1.49	12741000
2004-07-02	1.49	1.50	1.48	1.48	5964000
2004-07-06	1.48	1.49	1.47	1.47	9762000
2004-07-07	1.47	1.48	1.45	1.47	7944000
2004-07-08	1.45	1.45	1.40	1.40	16884000
2004-07-09	1.40	1.42	1.40	1.40	9231000
2004-07-12	1.40	1.42	1.40	1.41	6180000
2004-07-13	1.42	1.44	1.40	1.41	6480000
2004-07-14	1.40	1.41	1.39	1.39	11202000
2004-07-15	1.40	1.40	1.37	1.37	13434000
2004-07-16	1.38	1.38	1.36	1.36	5130000
2004-07-19	1.36	1.37	1.35	1.35	7170000
2004-07-20	1.35	1.38	1.35	1.38	9450000
2004-07-21	1.38	1.39	1.36	1.36	7584000
2004-07-22	1.36	1.37	1.33	1.33	16269000
2004-07-23	1.34	1.34	1.32	1.32	14355000
2004-07-26	1.33	1.35	1.32	1.33	9444000
2004-07-27	1.34	1.38	1.34	1.38	24372000
2004-07-28	1.36	1.36	1.30	1.33	22344000
2004-07-29	1.33	1.35	1.32	1.34	15105000
2004-07-30	1.34	1.35	1.33	1.35	7059000
2004-08-02	1.35	1.36	1.33	1.34	10062000
2004-08-03	1.35	1.35	1.28	1.29	18747000
2004-08-04	1.28	1.31	1.27	1.30	12345000
2004-08-05	1.30	1.30	1.24	1.24	18888000
2004-08-06	1.23	1.25	1.20	1.25	13827000
2004-08-09	1.25	1.26	1.25	1.25	6726000
2004-08-10	1.25	1.27	1.25	1.27	8052000
2004-08-11	1.26	1.29	1.25	1.28	12303000
2004-08-12	1.29	1.29	1.23	1.24	18306000
2004-08-13	1.23	1.26	1.23	1.24	12390000
2004-08-16	1.23	1.27	1.23	1.26	9861000
2004-08-17	1.27	1.30	1.26	1.30	11490000
2004-08-18	1.30	1.32	1.28	1.30	9747000
2004-08-19	1.31	1.32	1.29	1.31	16269000
2004-08-20	1.30	1.34	1.30	1.34	7764000
2004-08-23	1.34	1.34	1.31	1.33	9687000
2004-08-24	1.29	1.31	1.28	1.29	33882000
2004-08-25	1.30	1.30	1.28	1.30	22869000
2004-08-26	1.30	1.33	1.29	1.33	16824000
2004-08-27	1.32	1.34	1.31	1.33	9942000
2004-08-30	1.33	1.33	1.31	1.33	6237000
2004-08-31	1.33	1.33	1.30	1.31	12033000
2004-09-01	1.31	1.33	1.30	1.32	20580000
2004-09-02	1.32	1.34	1.32	1.33	10713000
2004-09-03	1.33	1.34	1.32	1.33	6255000
2004-09-07	1.34	1.35	1.32	1.33	10668000
2004-09-08	1.33	1.34	1.32	1.33	7668000
2004-09-09	1.34	1.34	1.33	1.33	10263000
2004-09-10	1.33	1.33	1.32	1.32	6315000
2004-09-13	1.32	1.36	1.32	1.35	11379000
2004-09-14	1.35	1.37	1.34	1.36	9879000
2004-09-15	1.36	1.37	1.34	1.35	11757000
2004-09-16	1.35	1.37	1.35	1.36	5847000
2004-09-17	1.37	1.38	1.35	1.38	10533000
2004-09-20	1.38	1.39	1.36	1.37	10908000
2004-09-21	1.36	1.38	1.35	1.36	9387000
2004-09-22	1.34	1.35	1.32	1.33	14721000
2004-09-23	1.32	1.32	1.31	1.31	15369000
2004-09-24	1.31	1.31	1.29	1.30	17340000
2004-09-27	1.29	1.30	1.27	1.28	14760000
2004-09-28	1.28	1.29	1.26	1.27	23484000
2004-09-29	1.27	1.28	1.26	1.28	15795000
2004-09-30	1.26	1.28	1.26	1.28	9984000
2004-10-01	1.27	1.31	1.27	1.30	15987000
2004-10-04	1.31	1.31	1.30	1.30	14313000
2004-10-05	1.29	1.30	1.29	1.29	7434000
2004-10-06	1.30	1.30	1.29	1.29	5502000
2004-10-07	1.29	1.30	1.28	1.29	8247000
2004-10-08	1.29	1.30	1.28	1.29	6597000
2004-10-11	1.28	1.29	1.28	1.29	7098000
2004-10-12	1.28	1.29	1.27	1.29	6783000
2004-10-13	1.29	1.29	1.27	1.27	13752000
2004-10-14	1.27	1.27	1.25	1.25	15477000
2004-10-15	1.25	1.26	1.23	1.25	20589000
2004-10-18	1.24	1.27	1.24	1.27	16164000
2004-10-19	1.27	1.28	1.26	1.27	12855000
2004-10-20	1.27	1.36	1.27	1.34	46092000
2004-10-21	1.35	1.36	1.32	1.35	10611000
2004-10-22	1.34	1.36	1.34	1.35	9216000
2004-10-25	1.34	1.37	1.34	1.37	13995000
2004-10-26	1.37	1.38	1.36	1.37	11967000
2004-10-27	1.39	1.44	1.39	1.43	27435000
2004-10-28	1.43	1.44	1.42	1.44	8082000
2004-10-29	1.43	1.44	1.41	1.44	6165000
2004-11-01	1.43	1.44	1.43	1.44	10524000
2004-11-02	1.45	1.45	1.43	1.45	10083000
2004-11-03	1.46	1.47	1.45	1.46	5559000
2004-11-04	1.46	1.48	1.45	1.48	7014000
2004-11-05	1.49	1.50	1.48	1.50	6204000
2004-11-08	1.50	1.50	1.47	1.49	11973000
2004-11-09	1.50	1.50	1.48	1.50	7482000
2004-11-10	1.50	1.51	1.49	1.51	11796000
2004-11-11	1.51	1.52	1.48	1.52	11106000
2004-11-12	1.52	1.52	1.50	1.52	12249000
2004-11-15	1.52	1.52	1.49	1.50	12690000
2004-11-16	1.49	1.49	1.46	1.47	24663000
2004-11-17	1.47	1.50	1.46	1.47	13467000
2004-11-18	1.46	1.47	1.45	1.45	9576000
2004-11-19	1.45	1.46	1.43	1.43	8067000
2004-11-22	1.43	1.44	1.43	1.43	10509000
2004-11-23	1.44	1.45	1.43	1.44	5193000
2004-11-24	1.44	1.47	1.44	1.46	9417000
2004-11-26	1.47	1.47	1.47	1.47	3243000
2004-11-29	1.48	1.48	1.46	1.46	8805000
2004-11-30	1.47	1.47	1.45	1.45	7452000
2004-12-01	1.44	1.47	1.44	1.46	12939000
2004-12-02	1.46	1.48	1.43	1.48	7890000
2004-12-03	1.47	1.47	1.46	1.46	8070000
2004-12-06	1.47	1.47	1.44	1.47	7902000
2004-12-07	1.47	1.47	1.43	1.43	7827000
2004-12-08	1.44	1.45	1.43	1.44	4476000
2004-12-09	1.44	1.46	1.43	1.45	3867000
2004-12-10	1.46	1.46	1.44	1.45	2535000
2004-12-13	1.46	1.46	1.43	1.46	6777000
2004-12-14	1.45	1.47	1.45	1.47	6513000
2004-12-15	1.46	1.48	1.43	1.45	12708000
2004-12-16	1.44	1.47	1.44	1.46	8916000
2004-12-17	1.45	1.46	1.44	1.45	10962000
2004-12-20	1.45	1.45	1.42	1.44	7662000
2004-12-21	1.43	1.47	1.43	1.46	10269000
2004-12-22	1.45	1.49	1.45	1.48	8253000
2004-12-23	1.48	1.49	1.48	1.48	3867000
2004-12-27	1.49	1.49	1.44	1.45	5763000
2004-12-28	1.44	1.49	1.44	1.49	6339000
2004-12-29	1.49	1.50	1.48	1.50	10596000
2004-12-30	1.49	1.50	1.49	1.50	10212000
2004-12-31	1.50	1.51	1.50	1.50	6591000
2005-01-03	1.51	1.52	1.49	1.50	11958000
2005-01-04	1.51	1.51	1.50	1.50	10593000
2005-01-05	1.49	1.52	1.49	1.50	6216000
2005-01-06	1.50	1.50	1.48	1.48	4950000
2005-01-07	1.49	1.49	1.47	1.48	4920000
2005-01-10	1.48	1.52	1.48	1.51	9573000
2005-01-11	1.50	1.54	1.50	1.52	14109000
2005-01-12	1.52	1.54	1.51	1.53	13341000
2005-01-13	1.53	1.54	1.51	1.53	14070000
2005-01-14	1.53	1.54	1.52	1.54	5502000
2005-01-18	1.53	1.57	1.52	1.55	6228000
2005-01-19	1.56	1.56	1.54	1.54	8025000
2005-01-20	1.54	1.55	1.53	1.54	9324000
2005-01-21	1.55	1.55	1.54	1.54	10437000
2005-01-24	1.53	1.54	1.52	1.52	7350000
2005-01-25	1.52	1.54	1.52	1.52	5661000
2005-01-26	1.53	1.53	1.52	1.53	8043000
2005-01-27	1.53	1.54	1.52	1.52	7224000
2005-01-28	1.52	1.52	1.50	1.51	6156000
2005-01-31	1.52	1.53	1.51	1.52	7305000
2005-02-01	1.54	1.54	1.51	1.53	5493000
2005-02-02	1.52	1.56	1.52	1.55	8409000
2005-02-03	1.54	1.56	1.54	1.55	6402000
2005-02-04	1.55	1.58	1.55	1.58	7029000
2005-02-07	1.57	1.62	1.57	1.60	12516000
2005-02-08	1.59	1.60	1.58	1.59	6600000
2005-02-09	1.60	1.60	1.56	1.56	5520000
2005-02-10	1.56	1.57	1.55	1.57	4734000
2005-02-11	1.56	1.58	1.56	1.57	8388000
2005-02-14	1.57	1.58	1.55	1.56	7074000
2005-02-15	1.56	1.58	1.56	1.57	4626000
2005-02-16	1.56	1.59	1.56	1.59	6249000
2005-02-17	1.61	1.65	1.60	1.63	36636000
2005-02-18	1.63	1.64	1.62	1.62	8034000
2005-02-22	1.61	1.62	1.60	1.61	8172000
2005-02-23	1.61	1.62	1.60	1.60	8463000
2005-02-24	1.65	1.65	1.62	1.64	19617000
2005-02-25	1.64	1.67	1.64	1.66	14778000
2005-02-28	1.65	1.70	1.65	1.70	20484000
2005-03-01	1.69	1.72	1.69	1.71	13413000
2005-03-02	1.70	1.72	1.70	1.71	9030000
2005-03-03	1.71	1.72	1.71	1.71	7821000
2005-03-04	1.72	1.72	1.71	1.72	5760000
2005-03-07	1.72	1.74	1.72	1.72	7068000
2005-03-08	1.72	1.73	1.70	1.72	6894000
2005-03-09	1.72	1.73	1.71	1.72	6756000
2005-03-10	1.71	1.74	1.71	1.73	8481000
2005-03-11	1.72	1.75	1.72	1.74	5646000
2005-03-14	1.73	1.73	1.68	1.69	13257000
2005-03-15	1.69	1.70	1.67	1.67	12621000
2005-03-16	1.66	1.67	1.65	1.66	7176000
2005-03-17	1.66	1.66	1.65	1.66	9342000
2005-03-18	1.65	1.66	1.64	1.64	7044000
2005-03-21	1.65	1.65	1.61	1.63	6729000
2005-03-22	1.63	1.65	1.62	1.63	4659000
2005-03-23	1.62	1.64	1.62	1.63	6462000
2005-03-24	1.64	1.64	1.62	1.63	6408000
2005-03-28	1.64	1.64	1.62	1.63	5892000
2005-03-29	1.64	1.64	1.63	1.63	5073000
2005-03-30	1.63	1.66	1.63	1.66	4806000
2005-03-31	1.66	1.66	1.65	1.65	4677000
2005-04-01	1.66	1.66	1.63	1.64	7383000
2005-04-04	1.63	1.66	1.63	1.66	4983000
2005-04-05	1.66	1.68	1.66	1.67	7686000
2005-04-06	1.68	1.68	1.66	1.66	6690000
2005-04-07	1.66	1.68	1.65	1.67	8625000
2005-04-08	1.66	1.67	1.64	1.65	5919000
2005-04-11	1.65	1.66	1.64	1.66	5436000
2005-04-12	1.65	1.66	1.62	1.65	7590000
2005-04-13	1.65	1.67	1.64	1.64	3993000
2005-04-14	1.64	1.65	1.60	1.61	11607000
2005-04-15	1.61	1.61	1.55	1.56	12402000
2005-04-18	1.57	1.57	1.55	1.57	11088000
2005-04-19	1.57	1.58	1.56	1.57	10218000
2005-04-20	1.57	1.59	1.55	1.56	7758000
2005-04-21	1.56	1.58	1.55	1.58	13596000
2005-04-22	1.58	1.59	1.55	1.57	5823000
2005-04-25	1.57	1.60	1.57	1.60	7713000
2005-04-26	1.60	1.61	1.58	1.60	8994000
2005-04-27	1.62	1.75	1.61	1.73	31521000
2005-04-28	1.73	1.74	1.70	1.72	11976000
2005-04-29	1.73	1.74	1.69	1.71	11733000
2005-05-02	1.70	1.73	1.70	1.72	8700000
2005-05-03	1.72	1.75	1.72	1.74	10056000
2005-05-04	1.75	1.78	1.74	1.78	15582000
2005-05-05	1.78	1.80	1.76	1.79	15372000
2005-05-06	1.80	1.80	1.77	1.78	7197000
2005-05-09	1.79	1.80	1.76	1.79	5844000
2005-05-10	1.79	1.80	1.78	1.79	6831000
2005-05-11	1.79	1.80	1.77	1.79	5172000
2005-05-12	1.78	1.80	1.78	1.79	6039000
2005-05-13	1.79	1.80	1.78	1.79	10896000
2005-05-16	1.79	1.82	1.79	1.82	8388000
2005-05-17	1.83	1.83	1.81	1.82	15219000
2005-05-18	1.81	1.85	1.81	1.85	12267000
2005-05-19	1.85	1.87	1.85	1.86	9543000
2005-05-20	1.86	1.88	1.86	1.88	16728000
2005-05-23	1.88	1.91	1.88	1.91	8367000
2005-05-24	1.89	1.91	1.89	1.90	8769000
2005-05-25	1.91	1.92	1.88	1.89	13353000
2005-05-26	1.89	1.90	1.88	1.88	10377000
2005-05-27	1.88	1.88	1.85	1.85	14667000
2005-05-31	1.86	1.86	1.83	1.85	16437000
2005-06-01	1.86	1.89	1.85	1.88	14886000
2005-06-02	1.88	1.91	1.88	1.90	8178000
2005-06-03	1.90	1.92	1.89	1.89	4749000
2005-06-06	1.89	1.92	1.89	1.91	7083000
2005-06-07	1.91	1.93	1.91	1.91	10896000
2005-06-08	1.91	1.92	1.88	1.88	7893000
2005-06-09	1.88	1.94	1.88	1.94	18105000
2005-06-10	1.95	1.95	1.93	1.95	8076000
2005-06-13	1.95	1.96	1.94	1.96	5910000
2005-06-14	1.96	1.96	1.95	1.96	5490000
2005-06-15	1.96	1.97	1.94	1.97	6042000
2005-06-16	1.97	2.01	1.95	1.99	5862000
2005-06-17	1.99	2.01	1.98	2.00	14340000
2005-06-20	1.99	2.01	1.97	1.98	5817000
2005-06-21	1.97	2.03	1.94	1.97	9546000
2005-06-22	1.98	2.00	1.95	1.96	7129500
2005-06-23	1.97	2.00	1.94	1.94	5349000
2005-06-24	1.94	1.96	1.92	1.93	5172000
2005-06-27	1.92	1.95	1.92	1.93	5362500
2005-06-28	1.93	1.98	1.92	1.98	7879500
2005-06-29	1.97	1.99	1.96	1.97	4485000
2005-06-30	1.99	2.00	1.97	1.99	7590000
2005-07-01	1.98	2.00	1.95	1.97	5040000
2005-07-05	1.97	1.99	1.95	1.98	11428500
2005-07-06	1.98	1.99	1.97	1.98	5098500
2005-07-07	1.98	1.99	1.96	1.97	6069000
2005-07-08	1.98	1.99	1.97	1.98	5185500
2005-07-11	1.99	2.01	1.99	2.01	5784000
2005-07-12	2.01	2.03	1.99	2.01	5424000
2005-07-13	2.02	2.03	1.94	1.98	8196000
2005-07-14	1.98	2.00	1.98	1.98	5533500
2005-07-15	1.99	2.06	1.98	2.04	10152000
2005-07-18	2.04	2.05	2.02	2.03	4630500
2005-07-19	2.04	2.07	2.02	2.07	3936000
2005-07-20	2.06	2.07	2.04	2.06	5304000
2005-07-21	2.07	2.08	2.04	2.05	11653500
2005-07-22	2.07	2.08	2.03	2.04	6499500
2005-07-25	2.03	2.06	2.03	2.06	4731000
2005-07-26	2.07	2.10	2.05	2.07	15094500
2005-07-27	2.11	2.15	2.07	2.12	11037000
2005-07-28	2.15	2.15	2.12	2.15	5247000
2005-07-29	2.13	2.17	2.13	2.15	9481500
2005-08-01	2.16	2.16	2.13	2.14	7146000
2005-08-02	2.14	2.16	2.14	2.16	6207000
2005-08-03	2.15	2.16	2.14	2.14	3948000
2005-08-04	2.14	2.15	2.09	2.11	4722000
2005-08-05	2.10	2.12	2.08	2.08	2863500
2005-08-08	2.07	2.09	2.03	2.04	5161500
2005-08-09	2.05	2.06	2.03	2.03	7360500
2005-08-10	2.04	2.07	2.03	2.04	5178000
2005-08-11	2.03	2.06	2.01	2.03	4449000
2005-08-12	2.03	2.03	1.97	1.99	8580000
2005-08-15	1.99	2.01	1.98	2.01	5638500
2005-08-16	2.00	2.01	1.96	1.97	4234500
2005-08-17	1.96	2.00	1.96	1.98	3252000
2005-08-18	1.98	2.00	1.95	1.98	3673500
2005-08-19	2.00	2.00	1.97	1.98	5239500
2005-08-22	2.00	2.00	1.96	1.97	6291000
2005-08-23	1.97	1.99	1.96	1.96	5340000
2005-08-24	1.96	1.98	1.94	1.94	6472500
2005-08-25	1.95	1.96	1.94	1.95	4462500
2005-08-26	1.94	1.95	1.89	1.89	8698500
2005-08-29	1.88	1.89	1.82	1.85	20142000
2005-08-30	1.83	1.85	1.83	1.83	10947000
2005-08-31	1.83	1.85	1.82	1.84	11739000
2005-09-01	1.83	1.86	1.79	1.79	11937000
2005-09-02	1.79	1.80	1.78	1.79	6022500
2005-09-06	1.79	1.82	1.78	1.82	6172500
2005-09-07	1.83	1.86	1.81	1.85	7608000
2005-09-08	1.86	1.86	1.82	1.82	3298500
2005-09-09	1.83	1.88	1.81	1.87	6625500
2005-09-12	1.94	2.00	1.93	1.98	13653000
2005-09-13	1.97	1.99	1.95	1.96	9424500
2005-09-14	1.95	1.98	1.93	1.93	6096000
2005-09-15	1.93	1.95	1.89	1.91	9928500
2005-09-16	1.90	1.98	1.90	1.93	18186000
2005-09-19	1.92	1.93	1.89	1.90	3984000
2005-09-20	1.90	1.92	1.87	1.87	5137500
2005-09-21	1.85	1.86	1.81	1.82	7903500
2005-09-22	1.81	1.85	1.77	1.85	20877000
2005-09-23	1.85	1.91	1.82	1.88	7423500
2005-09-26	1.90	1.94	1.89	1.90	6544500
2005-09-27	1.91	1.92	1.89	1.91	3918000
2005-09-28	1.90	1.92	1.84	1.84	6850500
2005-09-29	1.84	1.91	1.83	1.90	6108000
2005-09-30	1.90	1.90	1.87	1.88	3837000
2005-10-03	1.89	1.92	1.88	1.92	5637000
2005-10-04	1.92	1.94	1.90	1.91	3741000
2005-10-05	1.91	1.91	1.83	1.84	7387500
2005-10-06	1.85	1.92	1.83	1.88	6940500
2005-10-07	1.89	1.90	1.87	1.88	3714000
2005-10-10	1.87	1.88	1.83	1.87	9706500
2005-10-11	1.88	1.89	1.82	1.83	5628000
2005-10-12	1.75	1.77	1.72	1.75	17200500
2005-10-13	1.76	1.76	1.73	1.75	13267500
2005-10-14	1.75	1.78	1.75	1.76	8470500
2005-10-17	1.75	1.78	1.73	1.78	5140500
2005-10-18	1.78	1.78	1.73	1.74	8431500
2005-10-19	1.73	1.80	1.73	1.79	6762000
2005-10-20	1.80	1.82	1.77	1.78	7891500
2005-10-21	1.78	1.82	1.78	1.79	7954500
2005-10-24	1.79	1.81	1.77	1.79	7548000
2005-10-25	1.78	1.82	1.76	1.80	11455500
2005-10-26	1.80	1.84	1.77	1.83	15604500
2005-10-27	1.84	1.84	1.80	1.82	10362000
2005-10-28	1.82	1.83	1.78	1.80	12256500
2005-10-31	1.81	1.89	1.81	1.88	10324500
2005-11-01	1.87	1.93	1.87	1.92	14604000
2005-11-02	1.93	1.99	1.92	1.99	10633500
2005-11-03	1.99	2.01	1.99	2.00	9748500
2005-11-04	2.00	2.00	1.98	1.99	4074000
2005-11-07	2.00	2.05	2.00	2.05	6385500
2005-11-08	2.05	2.05	1.99	2.02	5001000
2005-11-09	2.01	2.04	1.99	2.03	6564000
2005-11-10	2.04	2.05	2.01	2.05	5473500
2005-11-11	2.05	2.06	2.04	2.06	2715000
2005-11-14	2.06	2.06	2.02	2.04	5092500
2005-11-15	2.03	2.04	1.99	2.00	4872000
2005-11-16	1.99	2.00	1.96	1.97	4758000
2005-11-17	1.99	2.05	1.97	2.04	6609000
2005-11-18	2.05	2.05	2.03	2.05	4798500
2005-11-21	2.03	2.06	2.00	2.06	6289500
2005-11-22	2.05	2.07	2.04	2.07	2998500
2005-11-23	2.07	2.08	2.05	2.06	4554000
2005-11-25	2.06	2.07	2.04	2.06	882000
2005-11-28	2.07	2.07	2.02	2.02	3306000
2005-11-29	2.04	2.05	2.01	2.02	4897500
2005-11-30	2.02	2.05	2.02	2.03	4017000
2005-12-01	2.05	2.07	2.04	2.06	5881500
2005-12-02	2.06	2.11	2.04	2.09	4578000
2005-12-05	2.09	2.09	2.03	2.05	3859500
2005-12-06	2.06	2.10	2.05	2.09	4893000
2005-12-07	2.08	2.08	2.03	2.07	6583500
2005-12-08	2.06	2.09	2.06	2.09	6352500
2005-12-09	2.09	2.11	2.07	2.10	5065500
2005-12-12	2.11	2.12	2.10	2.12	4636500
2005-12-13	2.11	2.15	2.11	2.14	8335500
2005-12-14	2.13	2.17	2.13	2.15	6409500
2005-12-15	2.15	2.15	2.11	2.12	5406000
2005-12-16	2.12	2.14	2.12	2.13	11119500
2005-12-19	2.13	2.14	2.10	2.11	5035500
2005-12-20	2.10	2.13	2.10	2.10	3627000
2005-12-21	2.11	2.14	2.11	2.13	4275000
2005-12-22	2.13	2.14	2.09	2.11	4374000
2005-12-23	2.11	2.15	2.11	2.14	2268000
2005-12-27	2.15	2.15	2.11	2.12	4971000
2005-12-28	2.10	2.16	2.10	2.14	3903000
2005-12-29	2.15	2.16	2.13	2.14	2622000
2005-12-30	2.12	2.16	2.10	2.13	4717500
2006-01-03	2.15	2.16	2.09	2.13	10530000
2006-01-04	2.13	2.16	2.12	2.13	5113500
2006-01-05	2.12	2.15	2.11	2.13	5046000
2006-01-06	2.14	2.14	2.10	2.11	7708500
2006-01-09	2.09	2.13	2.09	2.12	6592500
2006-01-10	2.11	2.15	2.10	2.14	6003000
2006-01-11	2.14	2.15	2.12	2.14	3426000
2006-01-12	2.14	2.15	2.12	2.12	3279000
2006-01-13	2.13	2.15	2.11	2.11	2908500
2006-01-17	2.10	2.12	2.07	2.11	4692000
2006-01-18	2.08	2.12	2.08	2.12	4029000
2006-01-19	2.12	2.15	2.12	2.12	4647000
2006-01-20	2.12	2.13	2.06	2.08	5745000
2006-01-23	2.09	2.10	2.08	2.09	5862000
2006-01-24	2.09	2.13	2.09	2.12	6208500
2006-01-25	2.13	2.14	2.11	2.12	3276000
2006-01-26	2.14	2.15	2.12	2.14	3819000
2006-01-27	2.15	2.17	2.15	2.17	4929000
2006-01-30	2.16	2.18	2.16	2.17	4401000
2006-01-31	2.18	2.20	2.16	2.19	3907500
2006-02-01	2.18	2.20	2.18	2.20	6091500
2006-02-02	2.19	2.20	2.15	2.16	5077500
2006-02-03	2.15	2.18	2.14	2.17	3690000
2006-02-06	2.18	2.18	2.14	2.15	3778500
2006-02-07	2.14	2.19	2.14	2.18	3757500
2006-02-08	2.19	2.20	2.16	2.19	3661500
2006-02-09	2.19	2.21	2.16	2.19	2259000
2006-02-10	2.18	2.21	2.15	2.20	4111500
2006-02-13	2.20	2.24	2.19	2.23	5359500
2006-02-14	2.24	2.25	2.21	2.25	5443500
2006-02-15	2.26	2.31	2.25	2.27	6175500
2006-02-16	2.28	2.28	2.22	2.23	4603500
2006-02-17	2.24	2.25	2.20	2.24	3273000
2006-02-21	2.24	2.25	2.19	2.21	4434000
2006-02-22	2.21	2.25	2.21	2.24	3453000
2006-02-23	2.22	2.27	2.21	2.24	2716500
2006-02-24	2.24	2.24	2.20	2.22	5626500
2006-02-27	2.21	2.26	2.21	2.24	5178000
2006-02-28	2.22	2.25	2.17	2.18	8574000
2006-03-01	2.34	2.55	2.33	2.48	46240500
2006-03-02	2.42	2.48	2.37	2.45	14010000
2006-03-03	2.45	2.47	2.40	2.40	7711500
2006-03-06	2.40	2.40	2.35	2.35	11961000
2006-03-07	2.35	2.41	2.35	2.38	6741000
2006-03-08	2.37	2.39	2.35	2.36	4071000
2006-03-09	2.36	2.38	2.35	2.36	4089000
2006-03-10	2.36	2.39	2.36	2.38	7237500
2006-03-13	2.39	2.42	2.38	2.39	7869000
2006-03-14	2.40	2.41	2.38	2.39	3606000
2006-03-15	2.40	2.41	2.35	2.38	5758500
2006-03-16	2.40	2.42	2.37	2.38	5952000
2006-03-17	2.38	2.41	2.37	2.40	9741000
2006-03-20	2.42	2.43	2.39	2.40	5068500
2006-03-21	2.39	2.42	2.38	2.39	4588500
2006-03-22	2.39	2.42	2.36	2.41	3958500
2006-03-23	2.42	2.42	2.37	2.40	4168500
2006-03-24	2.40	2.41	2.36	2.39	3177000
2006-03-27	2.40	2.40	2.37	2.39	3303000
2006-03-28	2.38	2.40	2.36	2.38	4782000
2006-03-29	2.39	2.43	2.38	2.41	3598500
2006-03-30	2.42	2.43	2.39	2.41	3201000
2006-03-31	2.40	2.45	2.40	2.44	5541000
2006-04-03	2.45	2.46	2.40	2.41	5095500
2006-04-04	2.43	2.46	2.40	2.42	6102000
2006-04-05	2.41	2.43	2.41	2.42	5385000
2006-04-06	2.42	2.44	2.41	2.43	4440000
2006-04-07	2.45	2.47	2.40	2.41	4033500
2006-04-10	2.41	2.43	2.38	2.39	3412500
2006-04-11	2.40	2.41	2.29	2.30	8638500
2006-04-12	2.30	2.35	2.29	2.35	3876000
2006-04-13	2.35	2.37	2.34	2.35	3598500
2006-04-17	2.36	2.36	2.33	2.34	2920500
2006-04-18	2.34	2.35	2.31	2.31	7587000
2006-04-19	2.31	2.40	2.31	2.32	7224000
2006-04-20	2.33	2.38	2.32	2.37	3886500
2006-04-21	2.36	2.38	2.32	2.34	4132500
2006-04-24	2.33	2.34	2.30	2.33	3292500
2006-04-25	2.32	2.36	2.32	2.32	5293500
2006-04-26	2.27	2.29	2.16	2.28	24402000
2006-04-27	2.27	2.30	2.26	2.28	11442000
2006-04-28	2.27	2.28	2.24	2.26	7275000
2006-05-01	2.27	2.27	2.24	2.24	9358500
2006-05-02	2.24	2.27	2.24	2.25	8998500
2006-05-03	2.27	2.29	2.24	2.26	4147500
2006-05-04	2.26	2.27	2.23	2.24	3330000
2006-05-05	2.26	2.28	2.24	2.28	3547500
2006-05-08	2.27	2.28	2.25	2.26	4875000
2006-05-09	2.27	2.28	2.24	2.27	5455500
2006-05-10	2.26	2.29	2.26	2.28	7366500
2006-05-11	2.28	2.28	2.24	2.25	4804500
2006-05-12	2.24	2.24	2.23	2.24	4525500
2006-05-15	2.22	2.25	2.21	2.22	6180000
2006-05-16	2.23	2.23	2.18	2.19	6040500
2006-05-17	2.18	2.20	2.16	2.17	4206000
2006-05-18	2.18	2.18	2.13	2.13	5755500
2006-05-19	2.15	2.24	2.13	2.17	5422500
2006-05-22	2.15	2.15	2.08	2.13	6730500
2006-05-23	2.15	2.18	2.13	2.13	5556000
2006-05-24	2.13	2.13	2.07	2.11	10588500
2006-05-25	2.11	2.12	2.08	2.11	5593500
2006-05-26	2.12	2.13	2.09	2.12	6538500
2006-05-30	2.12	2.14	2.09	2.09	11082000
2006-05-31	2.09	2.12	2.09	2.11	6412500
2006-06-01	2.11	2.17	2.11	2.17	8367000
2006-06-02	2.18	2.22	2.18	2.20	14439000
2006-06-05	2.19	2.22	2.18	2.20	10213500
2006-06-06	2.20	2.20	2.15	2.18	7908000
2006-06-07	2.18	2.20	2.17	2.18	8913000
2006-06-08	2.17	2.18	2.10	2.13	11608500
2006-06-09	2.13	2.13	2.10	2.11	6151500
2006-06-12	2.11	2.12	2.04	2.08	8706000
2006-06-13	2.08	2.10	2.05	2.06	5971500
2006-06-14	2.07	2.07	2.03	2.05	9853500
2006-06-15	2.06	2.14	2.05	2.13	7843500
2006-06-16	2.13	2.15	2.13	2.14	8427000
2006-06-19	2.14	2.14	2.08	2.09	5839500
2006-06-20	2.10	2.14	2.09	2.13	6240000
2006-06-21	2.14	2.17	2.12	2.15	5097000
2006-06-22	2.14	2.16	2.13	2.15	6373500
2006-06-23	2.14	2.19	2.13	2.17	7786500
2006-06-26	2.18	2.20	2.18	2.20	4228500
2006-06-27	2.21	2.21	2.19	2.20	7648500
2006-06-28	2.20	2.21	2.18	2.20	6129000
2006-06-29	2.08	2.13	1.95	2.11	50139000
2006-06-30	2.12	2.12	2.07	2.08	17326500
2006-07-03	2.07	2.11	2.07	2.11	3766500
2006-07-05	2.08	2.10	2.01	2.02	17347500
2006-07-06	2.01	2.02	1.99	1.99	21378000
2006-07-07	1.99	2.01	1.93	1.94	18401775
2006-07-10	1.95	1.95	1.93	1.94	11512890
2006-07-11	1.93	1.96	1.93	1.95	13945590
2006-07-12	1.94	1.96	1.92	1.93	11478300
2006-07-13	1.92	1.98	1.91	1.97	19914390
2006-07-14	1.96	1.98	1.94	1.95	8294130
2006-07-17	1.95	1.98	1.94	1.96	7259025
2006-07-18	1.96	1.96	1.90	1.91	13393695
2006-07-19	1.90	1.99	1.90	1.96	9022275
2006-07-20	1.97	1.99	1.92	1.92	8945280
2006-07-21	1.92	1.93	1.88	1.88	13033455
2006-07-24	1.89	1.92	1.89	1.90	12152745
2006-07-25	1.90	1.97	1.89	1.94	14032875
2006-07-26	1.94	1.94	1.87	1.92	21619275
2006-07-27	1.92	1.92	1.83	1.89	28543800
2006-07-28	1.89	1.89	1.83	1.87	16290000
2006-07-31	1.87	1.90	1.87	1.89	12173385
2006-08-01	1.88	1.89	1.86	1.89	12954315
2006-08-02	1.90	1.92	1.89	1.91	8529645
2006-08-03	1.90	1.94	1.87	1.93	7347195
2006-08-04	1.95	1.98	1.92	1.94	6901530
2006-08-07	1.93	1.94	1.90	1.93	6370680
2006-08-08	1.94	1.94	1.90	1.90	5300535
2006-08-09	1.92	1.92	1.84	1.86	6029385
2006-08-10	1.85	1.94	1.85	1.93	9245100
2006-08-11	1.93	1.93	1.90	1.90	4735230
2006-08-14	1.90	1.94	1.89	1.90	3562680
2006-08-15	1.92	1.94	1.91	1.93	4425465
2006-08-16	1.95	1.97	1.92	1.96	8375160
2006-08-17	1.95	1.97	1.95	1.96	4233225
2006-08-18	1.96	2.00	1.92	1.94	4815825
2006-08-21	1.93	1.94	1.92	1.93	4665615
2006-08-22	1.92	1.93	1.91	1.92	5429865
2006-08-23	1.92	1.93	1.90	1.92	6328440
2006-08-24	1.92	1.92	1.89	1.90	4565145
2006-08-25	1.90	1.91	1.87	1.88	4895565
2006-08-28	1.87	1.92	1.87	1.91	4316460
2006-08-29	1.92	1.97	1.91	1.96	7300500
2006-08-30	1.97	1.97	1.95	1.97	6181335
2006-08-31	1.98	1.99	1.97	1.98	8408775
2006-09-01	1.98	2.01	1.96	2.01	9855270
2006-09-05	2.02	2.02	2.01	2.01	4914780
2006-09-06	2.01	2.02	1.98	1.99	7030635
2006-09-07	1.98	1.99	1.95	1.98	5786745
2006-09-08	1.98	2.01	1.97	2.00	4269240
2006-09-11	2.00	2.04	1.99	2.02	9345165
2006-09-12	2.02	2.09	2.01	2.09	8702295
2006-09-13	2.08	2.10	2.07	2.08	10409940
2006-09-14	2.07	2.10	2.05	2.09	10036515
2006-09-15	2.10	2.10	2.07	2.09	7215660
2006-09-18	2.09	2.11	2.08	2.10	4474695
2006-09-19	2.09	2.13	2.07	2.12	8049840
2006-09-20	2.12	2.18	2.12	2.17	10473480
2006-09-21	2.18	2.20	2.16	2.17	10920075
2006-09-22	2.16	2.17	2.12	2.16	6431100
2006-09-25	2.17	2.20	2.14	2.19	6708675
2006-09-26	2.20	2.24	2.18	2.24	9579570
2006-09-27	2.24	2.28	2.23	2.24	11807880
2006-09-28	2.24	2.26	2.21	2.25	6753075
2006-09-29	2.26	2.26	2.21	2.21	5745435
2006-10-02	2.22	2.22	2.18	2.20	9716235
2006-10-03	2.20	2.22	2.18	2.22	6771465
2006-10-04	2.21	2.29	2.19	2.29	14004825
2006-10-05	2.28	2.30	2.27	2.29	5139060
2006-10-06	2.28	2.29	2.25	2.27	5617395
2006-10-09	2.27	2.29	2.24	2.28	4644255
2006-10-10	2.28	2.28	2.25	2.27	9124500
2006-10-11	2.26	2.27	2.24	2.25	13605480
2006-10-12	2.24	2.28	2.24	2.26	10988235
2006-10-13	2.26	2.27	2.26	2.26	8092620
2006-10-16	2.27	2.28	2.26	2.27	4897320
2006-10-17	2.25	2.28	2.24	2.26	12361500
2006-10-18	2.27	2.29	2.25	2.28	4674000
2006-10-19	2.27	2.30	2.27	2.28	3461850
2006-10-20	2.29	2.30	2.27	2.29	4243245
2006-10-23	2.29	2.34	2.27	2.32	6177330
2006-10-24	2.31	2.33	2.30	2.32	5712420
2006-10-25	2.13	2.23	2.06	2.15	48685800
2006-10-26	2.15	2.20	2.14	2.18	17805000
2006-10-27	2.16	2.19	2.16	2.16	8613960
2006-10-30	2.16	2.16	2.12	2.14	11888070
2006-10-31	2.15	2.16	2.12	2.15	7016760
2006-11-01	2.17	2.17	2.10	2.11	8532720
2006-11-02	2.10	2.14	2.09	2.12	5936580
2006-11-03	2.13	2.14	2.09	2.11	5298825
2006-11-06	2.11	2.15	2.11	2.14	5691630
2006-11-07	2.14	2.15	2.13	2.14	6996900
2006-11-08	2.13	2.17	2.12	2.17	5007525
2006-11-09	2.17	2.17	2.13	2.14	4852830
2006-11-10	2.14	2.18	2.14	2.18	2599935
2006-11-13	2.17	2.20	2.17	2.18	3716145
2006-11-14	2.18	2.19	2.15	2.19	5085315
2006-11-15	2.20	2.20	2.18	2.19	6084915
2006-11-16	2.19	2.23	2.19	2.21	11746830
2006-11-17	2.21	2.21	2.17	2.20	4107645
2006-11-20	2.20	2.22	2.17	2.18	3939780
2006-11-21	2.18	2.20	2.17	2.19	4171575
2006-11-22	2.19	2.20	2.17	2.20	3169680
2006-11-24	2.19	2.19	2.17	2.17	1204005
2006-11-27	2.17	2.17	2.14	2.14	5846955
2006-11-28	2.14	2.15	2.11	2.12	7306725
2006-11-29	2.12	2.14	2.09	2.10	7523940
2006-11-30	2.10	2.12	2.08	2.11	8876805
2006-12-01	2.11	2.12	2.08	2.11	14560065
2006-12-04	2.10	2.15	2.10	2.13	17631570
2006-12-05	2.14	2.16	2.13	2.14	5877810
2006-12-06	2.14	2.14	2.12	2.14	6316380
2006-12-07	2.14	2.16	2.12	2.13	4918170
2006-12-08	2.12	2.14	2.12	2.14	5133300
2006-12-11	2.14	2.15	2.13	2.14	7502715
2006-12-12	2.15	2.16	2.12	2.14	10275495
2006-12-13	2.15	2.16	2.13	2.13	8686020
2006-12-14	2.13	2.17	2.13	2.16	5640180
2006-12-15	2.16	2.16	2.14	2.16	17771910
2006-12-18	2.16	2.16	2.15	2.16	12175035
2006-12-19	2.15	2.15	2.12	2.15	7381920
2006-12-20	2.15	2.17	2.14	2.16	5399985
2006-12-21	2.17	2.18	2.15	2.16	9554460
2006-12-22	2.16	2.17	2.15	2.17	7840470
2006-12-26	2.17	2.17	2.16	2.17	4257210
2006-12-27	2.17	2.18	2.15	2.17	4788825
2006-12-28	2.16	2.17	2.15	2.16	3746700
2006-12-29	2.16	2.16	2.13	2.14	6531750
2007-01-03	2.15	2.18	2.12	2.15	14578590
2007-01-04	2.15	2.16	2.14	2.16	8794455
2007-01-05	2.15	2.15	2.13	2.13	5458635
2007-01-08	2.13	2.13	2.10	2.11	5070720
2007-01-09	2.11	2.14	2.11	2.13	6116760
2007-01-10	2.13	2.14	2.12	2.14	5374950
2007-01-11	2.14	2.17	2.14	2.15	10949970
2007-01-12	2.15	2.18	2.15	2.17	11922780
2007-01-16	2.17	2.18	2.17	2.17	8175630
2007-01-17	2.16	2.18	2.16	2.17	5341605
2007-01-18	2.18	2.18	2.16	2.16	3941790
2007-01-19	2.16	2.17	2.14	2.16	9777570
2007-01-22	2.23	2.24	2.19	2.22	14979300
2007-01-23	2.21	2.26	2.20	2.25	8357490
2007-01-24	2.25	2.28	2.24	2.27	13544730
2007-01-25	2.27	2.27	2.20	2.21	10132200
2007-01-26	2.21	2.23	2.20	2.22	6306720
2007-01-29	2.22	2.23	2.20	2.21	10072530
2007-01-30	2.21	2.21	2.17	2.18	11153430
2007-01-31	2.25	2.33	2.23	2.33	19851450
2007-02-01	2.33	2.35	2.31	2.31	12049590
2007-02-02	2.31	2.33	2.30	2.31	7769430
2007-02-05	2.30	2.31	2.25	2.26	12504135
2007-02-06	2.26	2.29	2.25	2.29	8364015
2007-02-07	2.29	2.30	2.28	2.30	6970245
2007-02-08	2.29	2.30	2.28	2.30	5271720
2007-02-09	2.30	2.31	2.27	2.28	5601060
2007-02-12	2.28	2.29	2.27	2.29	5422200
2007-02-13	2.30	2.31	2.28	2.30	9453000
2007-02-14	2.30	2.31	2.30	2.31	9655935
2007-02-15	2.31	2.32	2.29	2.31	10928535
2007-02-16	2.31	2.32	2.29	2.31	4298295
2007-02-20	2.31	2.32	2.29	2.29	12660075
2007-02-21	2.29	2.30	2.27	2.29	4764150
2007-02-22	2.30	2.31	2.28	2.31	3853920
2007-02-23	2.31	2.32	2.29	2.31	3678240
2007-02-26	2.31	2.32	2.29	2.30	4974300
2007-02-27	2.29	2.29	2.20	2.21	9854955
2007-02-28	2.23	2.38	2.19	2.30	31653300
2007-03-01	2.26	2.29	2.24	2.27	14793885
2007-03-02	2.27	2.28	2.22	2.22	8430510
2007-03-05	2.21	2.22	2.14	2.14	11780460
2007-03-06	2.15	2.18	2.13	2.16	11858385
2007-03-07	2.16	2.19	2.14	2.18	10038915
2007-03-08	2.19	2.21	2.16	2.19	8350080
2007-03-09	2.21	2.21	2.18	2.18	4749630
2007-03-12	2.19	2.21	2.17	2.21	4945470
2007-03-13	2.20	2.21	2.16	2.17	10006665
2007-03-14	2.18	2.19	2.10	2.15	9608700
2007-03-15	2.14	2.16	2.13	2.15	5346990
2007-03-16	2.15	2.15	2.10	2.13	9207015
2007-03-19	2.14	2.17	2.13	2.16	6457410
2007-03-20	2.17	2.19	2.14	2.19	8112255
2007-03-21	2.19	2.21	2.17	2.20	7042065
2007-03-22	2.21	2.25	2.21	2.24	9746610
2007-03-23	2.25	2.26	2.23	2.25	8163705
2007-03-26	2.25	2.25	2.22	2.24	8072085
2007-03-27	2.25	2.26	2.24	2.25	7929285
2007-03-28	2.24	2.25	2.22	2.22	10049760
2007-03-29	2.22	2.24	2.19	2.20	10280685
2007-03-30	2.20	2.23	2.19	2.21	9516345
2007-04-02	2.22	2.22	2.20	2.21	12181575
2007-04-03	2.21	2.24	2.21	2.23	6640755
2007-04-04	2.22	2.24	2.21	2.22	6509250
2007-04-05	2.23	2.23	2.21	2.22	3890790
2007-04-09	2.22	2.23	2.20	2.22	5074515
2007-04-10	2.22	2.23	2.19	2.21	7198110
2007-04-11	2.21	2.23	2.19	2.21	9406605
2007-04-12	2.21	2.23	2.17	2.21	7813590
2007-04-13	2.22	2.23	2.19	2.23	5898795
2007-04-16	2.23	2.24	2.21	2.23	7984830
2007-04-17	2.22	2.25	2.22	2.25	5034060
2007-04-18	2.24	2.27	2.23	2.26	6284025
2007-04-19	2.26	2.27	2.24	2.27	5454090
2007-04-20	2.29	2.32	2.29	2.32	11712300
2007-04-23	2.32	2.33	2.30	2.32	7477470
2007-04-24	2.33	2.33	2.28	2.33	11927235
2007-04-25	2.48	2.59	2.45	2.46	73804425
2007-04-26	2.47	2.47	2.42	2.43	19413795
2007-04-27	2.43	2.44	2.41	2.42	18855090
2007-04-30	2.43	2.44	2.35	2.37	18085275
2007-05-01	2.38	2.40	2.35	2.40	12928770
2007-05-02	2.39	2.45	2.38	2.43	8436180
2007-05-03	2.44	2.44	2.40	2.42	10623885
2007-05-04	2.43	2.43	2.40	2.41	6108825
2007-05-07	2.41	2.41	2.38	2.39	12261825
2007-05-08	2.38	2.42	2.37	2.39	9165825
2007-05-09	2.37	2.41	2.37	2.40	12332685
2007-05-10	2.39	2.41	2.37	2.38	11122890
2007-05-11	2.35	2.40	2.34	2.36	13836420
2007-05-14	2.38	2.38	2.35	2.36	10307085
2007-05-15	2.37	2.38	2.34	2.35	10512690
2007-05-16	2.34	2.38	2.33	2.38	8773410
2007-05-17	2.37	2.43	2.36	2.42	14896830
2007-05-18	2.42	2.45	2.42	2.44	12726555
2007-05-21	2.43	2.45	2.42	2.43	5820450
2007-05-22	2.43	2.45	2.42	2.44	6767865
2007-05-23	2.44	2.47	2.43	2.44	9193185
2007-05-24	2.43	2.46	2.42	2.42	9934110
2007-05-25	2.42	2.45	2.42	2.44	5808495
2007-05-29	2.43	2.47	2.43	2.47	8757600
2007-05-30	2.46	2.51	2.46	2.51	10233240
2007-05-31	2.51	2.55	2.51	2.53	34119975
2007-06-01	2.54	2.55	2.51	2.54	8365245
2007-06-04	2.54	2.54	2.52	2.53	5248305
2007-06-05	2.52	2.55	2.49	2.51	5417010
2007-06-06	2.49	2.52	2.47	2.48	5879475
2007-06-07	2.47	2.49	2.43	2.43	7603755
2007-06-08	2.44	2.48	2.43	2.47	12090570
2007-06-11	2.47	2.48	2.46	2.47	7091175
2007-06-12	2.46	2.47	2.42	2.43	11466810
2007-06-13	2.43	2.46	2.43	2.44	9689040
2007-06-14	2.44	2.47	2.44	2.45	14900130
2007-06-15	2.47	2.48	2.45	2.47	9516360
2007-06-18	2.48	2.50	2.47	2.49	8943345
2007-06-19	2.48	2.48	2.45	2.45	8391870
2007-06-20	2.46	2.48	2.44	2.45	11627475
2007-06-21	2.44	2.45	2.41	2.45	7514925
2007-06-22	2.44	2.46	2.41	2.41	23112435
2007-06-25	2.41	2.46	2.40	2.41	11186895
2007-06-26	2.42	2.43	2.38	2.39	11622315
2007-06-27	2.38	2.43	2.38	2.43	6920370
2007-06-28	2.43	2.46	2.41	2.44	5812455
2007-06-29	2.45	2.46	2.42	2.44	7063125
2007-07-02	2.44	2.48	2.44	2.45	6877200
2007-07-03	2.47	2.48	2.45	2.45	4803840
2007-07-05	2.45	2.46	2.44	2.45	7143390
2007-07-06	2.45	2.47	2.45	2.46	5565240
2007-07-09	2.46	2.47	2.42	2.42	12927135
2007-07-10	2.42	2.42	2.37	2.37	12182025
2007-07-11	2.38	2.40	2.37	2.38	10200900
2007-07-12	2.39	2.40	2.37	2.40	10072785
2007-07-13	2.38	2.40	2.36	2.39	9444060
2007-07-16	2.38	2.38	2.33	2.34	13322790
2007-07-17	2.34	2.34	2.32	2.33	15730380
2007-07-18	2.32	2.33	2.30	2.33	14492460
2007-07-19	2.34	2.35	2.31	2.33	16372365
2007-07-20	2.32	2.33	2.29	2.31	9162615
2007-07-23	2.32	2.33	2.30	2.32	11657295
2007-07-24	2.30	2.32	2.29	2.29	12198810
2007-07-25	2.27	2.31	2.13	2.24	63385695
2007-07-26	2.24	2.24	2.16	2.23	54235680
2007-07-27	2.22	2.27	2.22	2.25	32061195
2007-07-30	2.25	2.28	2.23	2.27	21345885
2007-07-31	2.27	2.29	2.22	2.22	16351245
2007-08-01	2.23	2.25	2.19	2.22	13193610
2007-08-02	2.22	2.25	2.21	2.25	12722880
2007-08-03	2.24	2.25	2.17	2.17	11142885
2007-08-06	2.18	2.24	2.16	2.24	13667415
2007-08-07	2.25	2.31	2.20	2.30	15212115
2007-08-08	2.31	2.47	2.31	2.40	29247885
2007-08-09	2.37	2.55	2.36	2.44	43316235
2007-08-10	2.40	2.43	2.22	2.30	29220945
2007-08-13	2.32	2.35	2.25	2.28	12076830
2007-08-14	2.30	2.30	2.22	2.23	6912555
2007-08-15	2.23	2.23	2.14	2.15	10463535
2007-08-16	2.14	2.16	2.10	2.11	18955245
2007-08-17	2.13	2.19	2.10	2.18	14054220
2007-08-20	2.18	2.27	2.14	2.22	10914135
2007-08-21	2.20	2.24	2.20	2.23	6554565
2007-08-22	2.25	2.31	2.25	2.29	7370160
2007-08-23	2.30	2.31	2.27	2.27	7535460
2007-08-24	2.26	2.33	2.25	2.33	11854650
2007-08-27	2.41	2.41	2.32	2.34	9460815
2007-08-28	2.32	2.32	2.25	2.27	11234835
2007-08-29	2.28	2.35	2.26	2.35	6449235
2007-08-30	2.33	2.35	2.30	2.32	7357905
2007-08-31	2.34	2.38	2.30	2.37	6064920
2007-09-04	2.37	2.41	2.34	2.39	11673435
2007-09-05	2.37	2.37	2.32	2.36	8505270
2007-09-06	2.36	2.37	2.33	2.34	8352480
2007-09-07	2.32	2.33	2.29	2.30	6680625
2007-09-10	2.31	2.32	2.24	2.27	5048895
2007-09-11	2.27	2.29	2.25	2.27	5195250
2007-09-12	2.27	2.27	2.23	2.24	5057055
2007-09-13	2.26	2.28	2.22	2.26	5063685
2007-09-14	2.24	2.27	2.24	2.27	4122540
2007-09-17	2.26	2.29	2.25	2.27	4937340
2007-09-18	2.28	2.39	2.27	2.38	8512710
2007-09-19	2.40	2.44	2.33	2.33	7233090
2007-09-20	2.33	2.33	2.28	2.30	7578285
2007-09-21	2.32	2.32	2.27	2.28	7037730
2007-09-24	2.28	2.31	2.25	2.27	4684500
2007-09-25	2.25	2.27	2.23	2.25	6414615
2007-09-26	2.27	2.27	2.25	2.26	5900850
2007-09-27	2.28	2.29	2.26	2.29	5245485
2007-09-28	2.28	2.29	2.22	2.23	7402650
2007-10-01	2.22	2.25	2.17	2.19	13360185
2007-10-02	2.21	2.22	2.19	2.22	8647305
2007-10-03	2.21	2.25	2.21	2.23	14446575
2007-10-04	2.24	2.26	2.20	2.21	6310650
2007-10-05	2.22	2.25	2.22	2.24	10546140
2007-10-08	2.23	2.25	2.22	2.25	5453400
2007-10-09	2.25	2.31	2.25	2.31	10778160
2007-10-10	2.29	2.31	2.27	2.27	7023165
2007-10-11	2.26	2.30	2.25	2.26	11628930
2007-10-12	2.26	2.28	2.25	2.27	5422350
2007-10-15	2.27	2.30	2.24	2.26	6855420
2007-10-16	2.24	2.27	2.22	2.23	6727125
2007-10-17	2.27	2.27	2.18	2.22	13155285
2007-10-18	2.21	2.23	2.20	2.23	10470720
2007-10-19	2.22	2.23	2.19	2.19	9850005
2007-10-22	2.18	2.21	2.16	2.19	11486460
2007-10-23	2.21	2.22	2.15	2.21	15703860
2007-10-24	2.22	2.26	2.16	2.17	23000250
2007-10-25	2.17	2.20	2.14	2.19	11677410
2007-10-26	2.20	2.21	2.17	2.19	10018980
2007-10-29	2.20	2.21	2.16	2.18	8122185
2007-10-30	2.17	2.19	2.17	2.19	6649725
2007-10-31	2.19	2.22	2.16	2.20	7865175
2007-11-01	2.18	2.22	2.16	2.17	15212985
2007-11-02	2.19	2.19	2.14	2.17	6542505
2007-11-05	2.15	2.17	2.13	2.14	7984410
2007-11-06	2.16	2.18	2.12	2.15	14982225
2007-11-07	2.13	2.15	2.09	2.10	11563710
2007-11-08	2.10	2.13	2.07	2.12	10138905
2007-11-09	2.10	2.12	2.06	2.06	8428515
2007-11-12	2.06	2.13	2.03	2.08	11953620
2007-11-13	2.10	2.16	2.07	2.15	7775160
2007-11-14	2.14	2.18	2.14	2.15	6929955
2007-11-15	2.14	2.17	2.13	2.14	4868850
2007-11-16	2.18	2.18	2.11	2.15	5146170
2007-11-19	2.13	2.14	2.10	2.11	6770280
2007-11-20	2.11	2.15	2.07	2.10	7149000
2007-11-21	2.08	2.11	2.05	2.07	12068325
2007-11-23	2.08	2.10	2.07	2.08	2236080
2007-11-26	2.08	2.11	2.05	2.05	7130490
2007-11-27	2.06	2.13	2.05	2.12	8912100
2007-11-28	2.13	2.21	2.12	2.21	10349715
2007-11-29	2.18	2.19	2.16	2.18	4348695
2007-11-30	2.16	2.21	2.16	2.19	7354785
2007-12-03	2.20	2.22	2.19	2.20	9235680
2007-12-04	2.23	2.27	2.21	2.25	16055580
2007-12-05	2.27	2.30	2.26	2.27	12344895
2007-12-06	2.27	2.31	2.25	2.31	10470120
2007-12-07	2.29	2.31	2.27	2.30	8804550
2007-12-10	2.30	2.31	2.26	2.27	7612785
2007-12-11	2.19	2.22	2.12	2.13	16163985
2007-12-12	2.17	2.19	2.07	2.10	9659220
2007-12-13	2.09	2.12	2.07	2.09	13067625
2007-12-14	2.09	2.10	2.07	2.07	7748640
2007-12-17	2.07	2.09	2.04	2.04	8523030
2007-12-18	2.05	2.10	2.04	2.09	9266595
2007-12-19	2.08	2.09	2.05	2.06	8356320
2007-12-20	2.07	2.08	2.03	2.08	11180610
2007-12-21	2.14	2.15	2.11	2.13	14064390
2007-12-24	2.13	2.16	2.12	2.16	2924970
2007-12-26	2.15	2.16	2.13	2.15	9817305
2007-12-27	2.15	2.17	2.14	2.15	8775060
2007-12-28	2.16	2.18	2.15	2.17	5920725
2007-12-31	2.16	2.18	2.15	2.16	7764570
2008-01-02	2.15	2.18	2.12	2.16	15809070
2008-01-03	2.14	2.16	2.08	2.08	14722665
2008-01-04	2.07	2.07	2.00	2.01	42403500
2008-01-07	1.99	2.02	1.90	1.96	38788230
2008-01-08	1.95	1.95	1.78	1.80	39118875
2008-01-09	1.80	1.81	1.74	1.80	32130525
2008-01-10	1.70	1.82	1.61	1.74	111808710
2008-01-11	1.72	1.73	1.66	1.70	43713390
2008-01-14	1.71	1.73	1.69	1.72	31042575
2008-01-15	1.69	1.71	1.65	1.71	31959525
2008-01-16	1.71	1.74	1.68	1.72	27173340
2008-01-17	1.72	1.72	1.66	1.66	22778280
2008-01-18	1.67	1.72	1.65	1.67	29607120
2008-01-22	1.64	1.78	1.62	1.77	27408255
2008-01-23	1.73	1.89	1.71	1.88	27797145
2008-01-24	1.88	1.88	1.80	1.86	23609430
2008-01-25	1.87	1.88	1.83	1.86	14963805
2008-01-28	1.85	1.92	1.84	1.92	17564445
2008-01-29	1.94	1.95	1.88	1.92	15334440
2008-01-30	1.91	1.93	1.88	1.88	13790925
2008-01-31	1.85	1.98	1.81	1.96	15844980
2008-02-01	2.00	2.12	2.00	2.04	42267030
2008-02-04	2.04	2.04	1.98	2.00	12409890
2008-02-05	1.98	1.99	1.92	1.94	11677770
2008-02-06	1.94	1.99	1.92	1.92	9896355
2008-02-07	1.91	2.00	1.90	1.98	11130360
2008-02-08	1.97	2.01	1.93	1.98	10401660
2008-02-11	1.97	2.01	1.92	1.99	13318260
2008-02-12	2.00	2.00	1.95	1.97	13543470
2008-02-13	1.95	1.97	1.92	1.96	13073670
2008-02-14	1.97	1.97	1.90	1.91	11394675
2008-02-15	1.90	1.91	1.86	1.89	12897045
2008-02-19	1.90	1.95	1.84	1.85	18126330
2008-02-20	1.84	1.88	1.83	1.87	22443795
2008-02-21	1.86	1.91	1.83	1.83	24277770
2008-02-22	1.84	1.86	1.80	1.85	21828420
2008-02-25	1.86	1.89	1.84	1.88	18475215
2008-02-26	1.87	1.94	1.87	1.92	13481820
2008-02-27	1.91	1.93	1.89	1.91	10223760
2008-02-28	1.90	1.90	1.86	1.87	12632055
2008-02-29	1.85	1.87	1.78	1.80	18194475
2008-03-03	1.80	1.83	1.77	1.82	13489710
2008-03-04	1.80	1.85	1.80	1.84	13583250
2008-03-05	1.85	1.89	1.83	1.84	9364905
2008-03-06	1.83	1.86	1.79	1.79	11154345
2008-03-07	1.77	1.81	1.76	1.78	11046720
2008-03-10	1.78	1.82	1.76	1.76	10762785
2008-03-11	1.81	1.85	1.75	1.80	13623180
2008-03-12	1.80	1.86	1.80	1.81	8614845
2008-03-13	1.78	1.82	1.76	1.81	12944175
2008-03-14	1.82	1.82	1.75	1.78	11225130
2008-03-17	1.74	1.78	1.69	1.73	15990960
2008-03-18	1.80	1.90	1.76	1.89	22873590
2008-03-19	1.90	1.93	1.86	1.86	13754565
2008-03-20	1.88	1.96	1.86	1.96	12884085
2008-03-24	1.96	2.03	1.94	2.03	12035430
2008-03-25	2.02	2.03	1.98	1.99	13101600
2008-03-26	1.99	1.99	1.93	1.93	9640365
2008-03-27	1.93	1.94	1.89	1.91	15480915
2008-03-28	1.92	1.92	1.85	1.85	13776705
2008-03-31	1.85	1.91	1.83	1.90	18533490
2008-04-01	1.96	2.03	1.95	1.96	121543410
2008-04-02	1.97	1.97	1.88	1.90	39401430
2008-04-03	1.89	1.90	1.84	1.89	24430035
2008-04-04	1.89	1.91	1.86	1.87	34962615
2008-04-07	1.88	1.90	1.85	1.86	16099605
2008-04-08	1.85	1.88	1.84	1.85	15461955
2008-04-09	1.86	1.86	1.80	1.81	25652625
2008-04-10	1.80	1.88	1.80	1.84	25396200
2008-04-11	1.83	1.84	1.80	1.81	14482560
2008-04-14	1.80	1.82	1.79	1.81	22495470
2008-04-15	1.82	1.83	1.80	1.82	12360525
2008-04-16	1.83	1.86	1.82	1.84	19697700
2008-04-17	1.83	1.84	1.82	1.83	13755315
2008-04-18	1.86	1.88	1.84	1.85	34474380
2008-04-21	1.83	1.86	1.81	1.84	21963930
2008-04-22	1.82	1.85	1.80	1.84	29512905
2008-04-23	1.72	1.84	1.72	1.79	70707705
2008-04-24	1.78	1.84	1.75	1.84	39970845
2008-04-25	1.84	1.89	1.81	1.89	28450035
2008-04-28	1.89	1.95	1.87	1.94	36492885
2008-04-29	1.94	1.97	1.92	1.92	41172720
2008-04-30	1.93	1.96	1.91	1.92	23558775
2008-05-01	1.92	2.03	1.92	2.00	40707360
2008-05-02	2.02	2.03	1.98	1.99	23645580
2008-05-05	1.98	1.98	1.94	1.95	26640000
2008-05-06	1.94	1.95	1.89	1.94	22323090
2008-05-07	1.93	1.95	1.89	1.90	18826980
2008-05-08	1.90	1.92	1.87	1.89	13946970
2008-05-09	1.87	1.90	1.86	1.87	10034130
2008-05-12	1.87	1.92	1.87	1.92	16458600
2008-05-13	1.92	1.92	1.88	1.91	7961790
2008-05-14	1.91	1.95	1.91	1.92	20059290
2008-05-15	1.92	1.94	1.91	1.92	17494530
2008-05-16	1.87	1.90	1.81	1.85	37229535
2008-05-19	1.85	1.86	1.83	1.84	20810040
2008-05-20	1.83	1.84	1.79	1.80	19437150
2008-05-21	1.79	1.82	1.75	1.76	20394570
2008-05-22	1.75	1.79	1.75	1.77	12611940
2008-05-23	1.77	1.78	1.74	1.75	7656360
2008-05-27	1.76	1.80	1.75	1.77	14574090
2008-05-28	1.77	1.79	1.75	1.76	17546820
2008-05-29	1.76	1.78	1.75	1.76	23639760
2008-05-30	1.76	1.76	1.73	1.74	20055150
2008-06-02	1.74	1.76	1.70	1.72	18260190
2008-06-03	1.72	1.75	1.71	1.73	23734920
2008-06-04	1.72	1.74	1.71	1.72	19111380
2008-06-05	1.72	1.76	1.71	1.76	37929900
2008-06-06	1.75	1.75	1.68	1.68	50697930
2008-06-09	1.68	1.71	1.66	1.66	35645550
2008-06-10	1.65	1.72	1.65	1.71	38384340
2008-06-11	1.71	1.72	1.64	1.64	33583725
2008-06-12	1.65	1.71	1.65	1.68	37896495
2008-06-13	1.71	1.72	1.69	1.71	23560125
2008-06-16	1.70	1.73	1.67	1.73	16054620
2008-06-17	1.74	1.74	1.70	1.70	16620000
2008-06-18	1.70	1.70	1.66	1.67	18667455
2008-06-19	1.67	1.72	1.66	1.71	18424560
2008-06-20	1.71	1.71	1.64	1.65	21625380
2008-06-23	1.65	1.66	1.57	1.58	28212210
2008-06-24	1.57	1.60	1.54	1.57	29595255
2008-06-25	1.58	1.64	1.58	1.60	21282840
2008-06-26	1.58	1.59	1.54	1.55	22816260
2008-06-27	1.55	1.56	1.51	1.52	44610420
2008-06-30	1.52	1.54	1.49	1.49	18926580
2008-07-01	1.49	1.55	1.47	1.53	57199230
2008-07-02	1.53	1.56	1.51	1.51	48876060
2008-07-03	1.53	1.53	1.49	1.49	22302495
2008-07-07	1.50	1.51	1.46	1.49	25830960
2008-07-08	1.49	1.54	1.48	1.54	30925335
2008-07-09	1.54	1.57	1.52	1.55	30589350
2008-07-10	1.55	1.58	1.52	1.53	31161150
2008-07-11	1.51	1.54	1.47	1.51	70807560
2008-07-14	1.50	1.55	1.49	1.52	31968360
2008-07-15	1.51	1.52	1.47	1.50	35932545
2008-07-16	1.50	1.57	1.49	1.57	32196480
2008-07-17	1.57	1.63	1.54	1.62	42831435
2008-07-18	1.61	1.64	1.59	1.60	28998600
2008-07-21	1.61	1.62	1.54	1.56	28092030
2008-07-22	1.55	1.61	1.52	1.60	47604240
2008-07-23	1.59	1.78	1.54	1.75	74366250
2008-07-24	1.77	1.77	1.68	1.69	55745340
2008-07-25	1.69	1.72	1.64	1.65	30033135
2008-07-28	1.65	1.66	1.62	1.64	29798250
2008-07-29	1.64	1.71	1.62	1.70	27150600
2008-07-30	1.69	1.73	1.67	1.70	71921490
2008-07-31	1.68	1.72	1.68	1.70	35463630
2008-08-01	1.70	1.76	1.68	1.74	50198445
2008-08-04	1.75	1.77	1.73	1.76	26198640
2008-08-05	1.75	1.83	1.75	1.83	35404140
2008-08-06	1.78	1.83	1.78	1.83	36549645
2008-08-07	1.83	1.87	1.80	1.84	47419860
2008-08-08	1.84	1.93	1.83	1.92	28798995
2008-08-11	1.92	2.00	1.91	1.94	35966505
2008-08-12	1.93	1.96	1.91	1.93	23921280
2008-08-13	1.91	1.92	1.85	1.89	23861265
2008-08-14	1.88	1.96	1.87	1.93	22784760
2008-08-15	1.93	1.97	1.91	1.97	13725300
2008-08-18	1.97	1.97	1.91	1.92	20743980
2008-08-19	1.91	1.92	1.86	1.87	25694955
2008-08-20	1.96	1.96	1.90	1.92	32684715
2008-08-21	1.91	1.93	1.89	1.93	15425715
2008-08-22	1.95	1.99	1.94	1.99	20619285
2008-08-25	1.97	1.97	1.92	1.92	16944105
2008-08-26	1.92	1.94	1.87	1.90	28564560
2008-08-27	1.89	1.96	1.89	1.93	13152195
2008-08-28	1.94	1.97	1.92	1.97	11756010
2008-08-29	1.95	1.97	1.94	1.94	11394210
2008-09-02	1.98	2.03	1.94	1.97	31818540
2008-09-03	1.97	2.00	1.93	2.00	21454800
2008-09-04	1.99	1.99	1.93	1.94	32112765
2008-09-05	1.87	1.97	1.87	1.96	27223080
2008-09-08	1.99	2.02	1.95	1.99	29705700
2008-09-09	1.99	2.01	1.93	1.94	20280450
2008-09-10	1.95	1.95	1.89	1.93	22709640
2008-09-11	1.94	1.94	1.88	1.94	19476255
2008-09-12	1.92	1.92	1.89	1.91	18615735
2008-09-15	1.83	1.99	1.80	1.94	35899905
2008-09-16	1.95	1.95	1.89	1.92	30235470
2008-09-17	1.90	1.91	1.83	1.86	37363215
2008-09-18	1.89	1.92	1.76	1.89	50713785
2008-09-19	2.00	2.01	1.85	1.89	40576890
2008-09-22	1.88	1.91	1.85	1.85	22320195
2008-09-23	1.86	1.89	1.83	1.85	15488685
2008-09-24	1.85	1.91	1.83	1.88	18930885
2008-09-25	1.88	1.92	1.87	1.90	17890515
2008-09-26	1.90	1.93	1.87	1.88	21966825
2008-09-29	1.86	1.86	1.77	1.78	24832575
2008-09-30	1.85	1.85	1.74	1.78	36932580
2008-10-01	1.77	1.79	1.75	1.78	18095550
2008-10-02	1.76	1.79	1.74	1.75	16131975
2008-10-03	1.77	1.80	1.71	1.72	35254110
2008-10-06	1.68	1.70	1.58	1.65	43249140
2008-10-07	1.71	1.72	1.55	1.56	64614240
2008-10-08	1.53	1.58	1.50	1.55	37165860
2008-10-09	1.57	1.59	1.46	1.48	22615005
2008-10-10	1.45	1.57	1.39	1.52	43672950
2008-10-13	1.58	1.61	1.56	1.60	25504170
2008-10-14	1.63	1.66	1.51	1.54	24887220
2008-10-15	1.47	1.53	1.42	1.42	21544440
2008-10-16	1.42	1.50	1.35	1.50	34561845
2008-10-17	1.45	1.56	1.42	1.50	23496465
2008-10-20	1.52	1.59	1.52	1.59	17451645
2008-10-21	1.57	1.62	1.53	1.54	29205990
2008-10-22	1.50	1.53	1.46	1.52	24172980
2008-10-23	1.52	1.52	1.40	1.46	20230275
2008-10-24	1.37	1.45	1.33	1.41	14764545
2008-10-27	1.38	1.45	1.38	1.39	14230980
2008-10-28	1.50	1.55	1.39	1.54	23811060
2008-10-29	1.53	1.64	1.50	1.56	33307995
2008-10-30	1.62	1.81	1.62	1.67	43189260
2008-10-31	1.67	1.84	1.64	1.81	32423265
2008-11-03	1.81	1.84	1.77	1.78	27210210
2008-11-04	1.81	1.82	1.78	1.80	20427630
2008-11-05	1.78	1.79	1.66	1.68	26926140
2008-11-06	1.69	1.73	1.63	1.64	16416825
2008-11-07	1.66	1.71	1.63	1.67	16943280
2008-11-10	1.70	1.71	1.63	1.66	13829160
2008-11-11	1.63	1.69	1.61	1.65	13974840
2008-11-12	1.62	1.65	1.52	1.53	24030945
2008-11-13	1.55	1.68	1.47	1.68	20764935
2008-11-14	1.65	1.67	1.52	1.55	22973865
2008-11-17	1.54	1.60	1.53	1.55	15488745
2008-11-18	1.55	1.63	1.50	1.57	21199275
2008-11-19	1.56	1.59	1.51	1.51	27657540
2008-11-20	1.49	1.57	1.45	1.46	30141600
2008-11-21	1.49	1.58	1.42	1.58	32189490
2008-11-24	1.59	1.71	1.54	1.69	28087425
2008-11-25	1.70	1.72	1.61	1.66	25886520
2008-11-26	1.63	1.76	1.62	1.72	32355420
2008-11-28	1.70	1.74	1.67	1.74	8240280
2008-12-01	1.74	1.74	1.58	1.59	19862340
2008-12-02	1.61	1.75	1.60	1.72	27992985
2008-12-03	1.68	1.80	1.66	1.77	43707480
2008-12-04	1.75	1.83	1.67	1.77	36613815
2008-12-05	1.75	1.96	1.74	1.95	49229385
2008-12-08	1.96	2.00	1.89	1.92	31655895
2008-12-09	1.91	1.99	1.88	1.89	37056660
2008-12-10	1.90	1.91	1.84	1.87	25598985
2008-12-11	1.83	1.94	1.83	1.89	43300515
2008-12-12	1.76	1.92	1.75	1.90	46470525
2008-12-15	1.94	1.94	1.86	1.90	30453975
2008-12-16	1.92	2.02	1.89	2.01	26949000
2008-12-17	1.97	2.06	1.94	2.04	29729265
2008-12-18	2.06	2.06	2.01	2.05	39016380
2008-12-19	2.07	2.08	2.00	2.01	119942490
2008-12-22	2.03	2.03	1.93	1.98	27131565
2008-12-23	1.99	2.00	1.94	1.96	19698435
2008-12-24	1.96	2.00	1.93	1.97	8020005
2008-12-26	1.98	1.98	1.95	1.96	7726515
2008-12-29	1.97	1.98	1.92	1.95	15371055
2008-12-30	1.96	2.01	1.94	2.01	16481790
2008-12-31	2.01	2.07	2.00	2.05	21770370
2009-01-02	2.04	2.11	2.01	2.10	20423055
2009-01-05	2.07	2.08	2.02	2.04	22935795
2009-01-06	2.06	2.06	2.00	2.01	23769675
2009-01-07	1.95	2.00	1.91	1.93	31030320
2009-01-08	1.94	1.95	1.88	1.94	25590930
2009-01-09	1.94	1.96	1.86	1.89	24210180
2009-01-12	1.88	1.90	1.86	1.88	15800415
2009-01-13	1.87	1.91	1.86	1.89	21140745
2009-01-14	1.87	1.87	1.80	1.80	32458740
2009-01-15	1.80	1.91	1.76	1.89	37933755
2009-01-16	1.91	1.93	1.87	1.90	24411255
2009-01-20	1.80	1.92	1.80	1.84	21627300
2009-01-21	1.86	1.87	1.80	1.87	26526435
2009-01-22	1.83	1.93	1.80	1.91	29720025
2009-01-23	1.78	1.97	1.78	1.93	34616895
2009-01-26	2.00	2.04	1.95	2.01	37809600
2009-01-27	2.01	2.04	1.98	2.00	16495980
2009-01-28	2.02	2.09	2.01	2.07	32389695
2009-01-29	2.04	2.08	2.02	2.04	17234145
2009-01-30	2.05	2.06	1.93	1.94	27870075
2009-02-02	1.92	1.95	1.91	1.94	26879370
2009-02-03	1.94	2.01	1.89	2.00	25404585
2009-02-04	2.00	2.01	1.94	1.95	15504765
2009-02-05	1.93	1.99	1.92	1.97	29479215
2009-02-06	1.97	2.06	1.97	2.05	41406450
2009-02-09	2.04	2.07	2.01	2.06	24419865
2009-02-10	1.95	2.01	1.86	1.91	77320035
2009-02-11	1.92	1.96	1.88	1.90	43741320
2009-02-12	1.88	1.92	1.83	1.92	35076030
2009-02-13	1.92	1.94	1.89	1.91	23725935
2009-02-17	1.86	1.87	1.81	1.82	54311340
2009-02-18	1.85	1.86	1.79	1.85	69412935
2009-02-19	2.04	2.21	2.04	2.19	153715520
2009-02-20	2.20	2.22	2.12	2.18	91059735
2009-02-23	2.20	2.20	2.10	2.12	58192200
2009-02-24	2.17	2.22	2.15	2.22	67585080
2009-02-25	2.20	2.25	2.17	2.22	49663440
2009-02-26	2.24	2.25	2.16	2.19	50945595
2009-02-27	2.16	2.24	2.10	2.22	121315125
2009-03-02	2.18	2.23	2.14	2.15	55403430
2009-03-03	2.25	2.26	2.16	2.16	78097875
2009-03-04	2.22	2.22	2.15	2.17	53157180
2009-03-05	2.15	2.19	2.13	2.17	53755380
2009-03-06	2.19	2.19	2.10	2.14	55299195
2009-03-09	2.14	2.18	2.11	2.12	26091570
2009-03-10	2.17	2.26	2.16	2.25	45215100
2009-03-11	2.25	2.29	2.24	2.27	40285335
2009-03-12	2.27	2.36	2.24	2.35	35442315
2009-03-13	2.35	2.36	2.31	2.33	27081900
2009-03-16	2.33	2.33	2.23	2.23	37037070
2009-03-17	2.24	2.33	2.21	2.33	30893970
2009-03-18	2.34	2.36	2.27	2.33	37106130
2009-03-19	2.40	2.41	2.32	2.38	56033100
2009-03-20	2.33	2.39	2.30	2.33	31193805
2009-03-23	2.24	2.27	2.17	2.25	69494430
2009-03-24	2.24	2.29	2.18	2.22	36594435
2009-03-25	2.22	2.28	2.21	2.27	49071900
2009-03-26	2.31	2.40	2.29	2.36	417925620
2009-03-27	2.38	2.38	2.31	2.32	44659425
2009-03-30	2.31	2.34	2.24	2.34	32819520
2009-03-31	2.32	2.36	2.27	2.33	36642240
2009-04-01	2.29	2.36	2.25	2.36	49652595
2009-04-02	2.39	2.45	2.33	2.40	58440270
2009-04-03	2.38	2.44	2.35	2.43	48790665
2009-04-06	2.42	2.46	2.37	2.46	40498875
2009-04-07	2.40	2.44	2.36	2.38	35364045
2009-04-08	2.37	2.45	2.37	2.45	24108195
2009-04-09	2.48	2.54	2.46	2.53	35418735
2009-04-13	2.50	2.52	2.45	2.46	24884910
2009-04-14	2.46	2.48	2.42	2.46	35739255
2009-04-15	2.40	2.46	2.40	2.44	23022345
2009-04-16	2.46	2.55	2.45	2.54	37425105
2009-04-17	2.55	2.59	2.51	2.58	34564530
2009-04-20	2.54	2.57	2.50	2.53	21397005
2009-04-21	2.54	2.57	2.52	2.57	25206750
2009-04-22	2.56	2.63	2.54	2.56	34150155
2009-04-23	2.58	2.60	2.51	2.56	22054935
2009-04-24	2.58	2.60	2.50	2.51	31688790
2009-04-27	2.46	2.58	2.46	2.55	26565915
2009-04-28	2.50	2.60	2.50	2.58	19142625
2009-04-29	2.63	2.63	2.48	2.48	48296385
2009-04-30	2.63	2.70	2.54	2.59	86052795
2009-05-01	2.54	2.56	2.45	2.50	45766395
2009-05-04	2.51	2.58	2.51	2.56	32555985
2009-05-05	2.54	2.55	2.50	2.53	24903030
2009-05-06	2.55	2.58	2.46	2.50	31576845
2009-05-07	2.51	2.53	2.41	2.43	31566075
2009-05-08	2.44	2.47	2.39	2.40	32499990
2009-05-11	2.39	2.47	2.33	2.46	37837065
2009-05-12	2.45	2.48	2.37	2.41	32123745
2009-05-13	2.38	2.39	2.33	2.34	28087140
2009-05-14	2.33	2.40	2.33	2.36	27881940
2009-05-15	2.35	2.42	2.32	2.41	30435405
2009-05-18	2.42	2.47	2.40	2.47	22813485
2009-05-19	2.44	2.52	2.43	2.50	26144280
2009-05-20	2.50	2.54	2.42	2.43	31308255
2009-05-21	2.43	2.44	2.38	2.41	24424950
2009-05-22	2.41	2.44	2.37	2.40	12713640
2009-05-26	2.38	2.50	2.35	2.50	21424110
2009-05-27	2.48	2.51	2.40	2.42	31377285
2009-05-28	2.43	2.46	2.35	2.41	36733230
2009-05-29	2.42	2.42	2.36	2.40	37791930
2009-06-01	2.43	2.50	2.42	2.49	30890625
2009-06-02	2.48	2.58	2.48	2.57	33781440
2009-06-03	2.51	2.57	2.51	2.57	27314850
2009-06-04	2.55	2.58	2.49	2.53	21980025
2009-06-05	2.55	2.55	2.49	2.52	24360420
2009-06-08	2.50	2.56	2.45	2.53	18891585
2009-06-09	2.53	2.55	2.51	2.54	17458890
2009-06-10	2.54	2.56	2.46	2.50	19535880
2009-06-11	2.49	2.52	2.42	2.42	22848150
2009-06-12	2.41	2.43	2.35	2.40	32809200
2009-06-15	2.39	2.39	2.33	2.38	23841330
2009-06-16	2.40	2.40	2.33	2.36	34879305
2009-06-17	2.37	2.49	2.37	2.47	33846930
2009-06-18	2.45	2.50	2.45	2.49	23829690
2009-06-19	2.50	2.53	2.46	2.50	39745155
2009-06-22	2.47	2.52	2.43	2.50	28549080
2009-06-23	2.49	2.50	2.44	2.45	18499635
2009-06-24	2.46	2.48	2.42	2.44	19592955
2009-06-25	2.42	2.53	2.42	2.51	20496330
2009-06-26	2.50	2.54	2.50	2.51	46039140
2009-06-29	2.51	2.55	2.49	2.55	16869570
2009-06-30	2.56	2.59	2.52	2.54	19464390
2009-07-01	2.56	2.59	2.54	2.55	18543510
2009-07-02	2.52	2.53	2.48	2.50	23273625
2009-07-06	2.47	2.55	2.46	2.55	23841495
2009-07-07	2.55	2.56	2.52	2.53	31640025
2009-07-08	2.55	2.67	2.55	2.66	57917205
2009-07-09	2.67	2.69	2.63	2.64	31260780
2009-07-10	2.62	2.68	2.60	2.63	21189285
2009-07-13	2.62	2.68	2.58	2.67	26430555
2009-07-14	2.67	2.68	2.62	2.68	27330000
2009-07-15	2.68	2.73	2.67	2.73	37039590
2009-07-16	2.71	2.75	2.68	2.74	25206345
2009-07-17	2.73	2.74	2.70	2.72	21282645
2009-07-20	2.72	2.75	2.68	2.74	21751560
2009-07-21	2.74	2.76	2.68	2.74	24870210
2009-07-22	2.74	2.77	2.72	2.74	21855840
2009-07-23	2.71	2.76	2.69	2.74	29221200
2009-07-24	2.72	2.74	2.71	2.74	21611835
2009-07-27	2.75	2.75	2.64	2.67	31136850
2009-07-28	2.65	2.73	2.65	2.72	22149045
2009-07-29	2.70	2.76	2.68	2.70	40640835
2009-07-30	2.72	2.86	2.71	2.81	77913975
2009-07-31	2.81	2.82	2.71	2.71	53896800
2009-08-03	2.68	2.70	2.60	2.64	49430160
2009-08-04	2.61	2.65	2.59	2.61	41050350
2009-08-05	2.61	2.61	2.53	2.60	41058660
2009-08-06	2.58	2.62	2.54	2.55	35517015
2009-08-07	2.57	2.62	2.55	2.62	22582605
2009-08-10	2.60	2.61	2.52	2.55	23947170
2009-08-11	2.53	2.55	2.49	2.54	31665345
2009-08-12	2.53	2.57	2.51	2.52	29303040
2009-08-13	2.49	2.54	2.39	2.53	56570790
2009-08-14	2.50	2.51	2.45	2.47	27054870
2009-08-17	2.45	2.49	2.42	2.47	33051630
2009-08-18	2.48	2.53	2.44	2.52	33979125
2009-08-19	2.51	2.56	2.47	2.53	26248080
2009-08-20	2.55	2.55	2.50	2.55	19038615
2009-08-21	2.57	2.59	2.53	2.55	27772470
2009-08-24	2.56	2.56	2.48	2.49	25159245
2009-08-25	2.51	2.58	2.50	2.58	42442395
2009-08-26	2.57	2.60	2.55	2.57	28407930
2009-08-27	2.56	2.58	2.52	2.57	19730670
2009-08-28	2.58	2.60	2.54	2.58	22019100
2009-08-31	2.57	2.58	2.52	2.55	25900770
2009-09-01	2.53	2.57	2.48	2.50	37580595
2009-09-02	2.47	2.52	2.47	2.51	20973750
2009-09-03	2.51	2.53	2.48	2.52	20556900
2009-09-04	2.52	2.54	2.49	2.50	24696360
2009-09-08	2.51	2.58	2.50	2.57	31303590
2009-09-09	2.55	2.56	2.51	2.53	29295525
2009-09-10	2.54	2.54	2.48	2.49	25413495
2009-09-11	2.49	2.49	2.43	2.44	45048225
2009-09-14	2.43	2.45	2.40	2.45	26501190
2009-09-15	2.41	2.46	2.40	2.46	29873760
2009-09-16	2.47	2.51	2.45	2.50	32423475
2009-09-17	2.50	2.51	2.46	2.47	20198040
2009-09-18	2.48	2.51	2.45	2.49	28830045
2009-09-21	2.48	2.53	2.47	2.50	24412605
2009-09-22	2.51	2.51	2.47	2.50	23091930
2009-09-23	2.46	2.47	2.41	2.42	37989540
2009-09-24	2.43	2.47	2.39	2.45	52458000
2009-09-25	2.45	2.45	2.41	2.42	39160050
2009-09-28	2.42	2.47	2.41	2.44	19618305
2009-09-29	2.45	2.46	2.40	2.41	37904475
2009-09-30	2.43	2.43	2.38	2.41	45131550
2009-10-01	2.44	2.45	2.38	2.39	37207575
2009-10-02	2.38	2.39	2.35	2.36	26754090
2009-10-05	2.37	2.40	2.36	2.39	29171985
2009-10-06	2.40	2.43	2.38	2.41	31073520
2009-10-07	2.40	2.40	2.30	2.32	107888745
2009-10-08	2.34	2.34	2.29	2.29	76523580
2009-10-09	2.30	2.31	2.27	2.28	60668730
2009-10-12	2.34	2.37	2.30	2.33	71692050
2009-10-13	2.31	2.32	2.29	2.31	58330185
2009-10-14	2.31	2.43	2.31	2.43	69014640
2009-10-15	2.41	2.50	2.40	2.50	69649140
2009-10-16	2.50	2.50	2.44	2.48	44909040
2009-10-19	2.49	2.51	2.45	2.47	50332470
2009-10-20	2.45	2.47	2.40	2.41	53555430
2009-10-21	2.41	2.43	2.36	2.36	42283605
2009-10-22	2.38	2.40	2.34	2.39	40330035
2009-10-23	2.38	2.40	2.33	2.33	36397770
2009-10-26	2.34	2.39	2.32	2.33	46522245
2009-10-27	2.34	2.36	2.29	2.31	40209645
2009-10-28	2.32	2.34	2.24	2.25	58892445
2009-10-29	2.48	2.57	2.40	2.51	131662230
2009-10-30	2.50	2.53	2.47	2.49	57198120
2009-11-02	2.49	2.53	2.47	2.50	43750575
2009-11-03	2.47	2.51	2.46	2.50	28635795
2009-11-04	2.50	2.53	2.48	2.48	47742420
2009-11-05	2.49	2.53	2.48	2.52	35641095
2009-11-06	2.52	2.58	2.51	2.56	49276080
2009-11-09	2.58	2.64	2.57	2.64	38595810
2009-11-10	2.62	2.65	2.61	2.62	26620245
2009-11-11	2.63	2.69	2.63	2.68	50443065
2009-11-12	2.66	2.67	2.61	2.62	28919355
2009-11-13	2.62	2.66	2.61	2.65	23331675
2009-11-16	2.65	2.68	2.65	2.66	19289970
2009-11-17	2.65	2.67	2.61	2.64	17629710
2009-11-18	2.62	2.64	2.60	2.63	18985965
2009-11-19	2.61	2.63	2.58	2.60	20222145
2009-11-20	2.58	2.61	2.57	2.59	20321670
2009-11-23	2.61	2.65	2.60	2.62	18814050
2009-11-24	2.61	2.63	2.58	2.60	17455770
2009-11-25	2.60	2.64	2.60	2.64	16351320
2009-11-27	2.58	2.64	2.57	2.60	8460480
2009-11-30	2.59	2.60	2.55	2.59	17758185
2009-12-01	2.60	2.63	2.59	2.61	16270830
2009-12-02	2.65	2.65	2.59	2.61	20015535
2009-12-03	2.62	2.62	2.56	2.56	22185720
2009-12-04	2.57	2.60	2.54	2.57	32872455
2009-12-07	2.55	2.57	2.54	2.56	19726095
2009-12-08	2.53	2.56	2.50	2.54	18109395
2009-12-09	2.53	2.53	2.50	2.52	13854720
2009-12-10	2.52	2.54	2.50	2.51	16631265
2009-12-11	2.53	2.53	2.50	2.50	17141220
2009-12-14	2.52	2.54	2.51	2.53	20753925
2009-12-15	2.51	2.53	2.50	2.50	14605815
2009-12-16	2.51	2.53	2.51	2.51	19955895
2009-12-17	2.50	2.51	2.48	2.49	12434040
2009-12-18	2.50	2.51	2.46	2.50	26286585
2009-12-21	2.51	2.56	2.50	2.54	17328510
2009-12-22	2.55	2.58	2.54	2.56	15129870
2009-12-23	2.56	2.57	2.54	2.56	10763670
2009-12-24	2.56	2.58	2.55	2.57	4853145
2009-12-28	2.57	2.58	2.55	2.56	9199305
2009-12-29	2.56	2.56	2.54	2.55	5993460
2009-12-30	2.55	2.58	2.55	2.57	9622710
2009-12-31	2.58	2.58	2.54	2.54	10414080
2010-01-04	2.62	2.62	2.54	2.57	19172550
2010-01-05	2.56	2.57	2.54	2.57	17010270
2010-01-06	2.56	2.58	2.55	2.56	16573575
2010-01-07	2.55	2.57	2.54	2.55	10428660
2010-01-08	2.54	2.55	2.53	2.53	13124640
2010-01-11	2.53	2.54	2.50	2.54	11671860
2010-01-12	2.59	2.63	2.58	2.59	24909390
2010-01-13	2.60	2.61	2.58	2.60	20792235
2010-01-14	2.58	2.60	2.56	2.59	10271445
2010-01-15	2.56	2.61	2.53	2.55	20389320
2010-01-19	2.55	2.58	2.53	2.57	13862220
2010-01-20	2.55	2.56	2.51	2.53	14845455
2010-01-21	2.52	2.56	2.50	2.52	21078975
2010-01-22	2.52	2.58	2.51	2.52	20751540
2010-01-25	2.58	2.59	2.56	2.57	26270865
2010-01-26	2.56	2.58	2.53	2.56	20827260
2010-01-27	2.54	2.56	2.51	2.55	22853550
2010-01-28	2.57	2.57	2.50	2.52	25516950
2010-01-29	2.56	2.57	2.52	2.52	27068355
2010-02-01	2.54	2.55	2.52	2.55	19368795
2010-02-02	2.54	2.60	2.54	2.59	22171050
2010-02-03	2.58	2.60	2.57	2.60	18961875
2010-02-04	2.57	2.59	2.54	2.55	27751365
2010-02-05	2.55	2.58	2.53	2.56	29548500
2010-02-08	2.56	2.59	2.55	2.55	14825265
2010-02-09	2.57	2.60	2.55	2.59	16587030
2010-02-10	2.59	2.61	2.57	2.60	23527920
2010-02-11	2.62	2.64	2.58	2.63	25693620
2010-02-12	2.62	2.66	2.61	2.65	20527995
2010-02-16	2.66	2.68	2.64	2.66	28819950
2010-02-17	2.66	2.73	2.65	2.72	30297900
2010-02-18	2.56	2.58	2.51	2.56	137563830
2010-02-19	2.57	2.61	2.56	2.59	62864970
2010-02-22	2.60	2.61	2.57	2.58	22659600
2010-02-23	2.58	2.60	2.56	2.57	26485155
2010-02-24	2.59	2.62	2.58	2.62	23557890
2010-02-25	2.59	2.63	2.57	2.63	23433465
2010-02-26	2.64	2.65	2.61	2.62	24076815
2010-03-01	2.62	2.64	2.59	2.64	21897015
2010-03-02	2.63	2.65	2.62	2.64	21127680
2010-03-03	2.63	2.64	2.61	2.62	23463255
2010-03-04	2.59	2.64	2.59	2.63	22876215
2010-03-05	2.64	2.65	2.63	2.65	22425465
2010-03-08	2.64	2.67	2.64	2.65	16100115
2010-03-09	2.64	2.67	2.64	2.65	17887485
2010-03-10	2.67	2.69	2.64	2.68	20310735
2010-03-11	2.67	2.69	2.66	2.69	14499675
2010-03-12	2.69	2.70	2.68	2.70	10462080
2010-03-15	2.70	2.70	2.68	2.70	13948185
2010-03-16	2.70	2.74	2.69	2.74	19247025
2010-03-17	2.73	2.79	2.73	2.79	30927600
2010-03-18	2.80	2.81	2.78	2.79	25616550
2010-03-19	2.81	2.81	2.78	2.80	33720630
2010-03-22	2.80	2.86	2.80	2.85	22731870
2010-03-23	2.85	2.87	2.83	2.87	13644450
2010-03-24	2.85	2.85	2.79	2.80	22321185
2010-03-25	2.82	2.82	2.80	2.80	17509545
2010-03-26	2.79	2.81	2.78	2.80	15829080
2010-03-29	2.73	2.80	2.72	2.78	27535245
2010-03-30	2.79	2.81	2.76	2.79	14537760
2010-03-31	2.78	2.80	2.76	2.78	24259650
2010-04-01	2.79	2.80	2.77	2.80	17822820
2010-04-05	2.80	2.81	2.78	2.80	16368645
2010-04-06	2.79	2.81	2.79	2.79	19110750
2010-04-07	2.76	2.80	2.76	2.78	21122010
2010-04-08	2.77	2.78	2.75	2.77	39284220
2010-04-09	2.78	2.79	2.75	2.79	12897060
2010-04-12	2.79	2.80	2.76	2.79	16725345
2010-04-13	2.80	2.81	2.78	2.81	10024185
2010-04-14	2.83	2.90	2.82	2.90	22165245
2010-04-15	2.89	2.93	2.89	2.92	20004855
2010-04-16	2.92	2.93	2.89	2.91	27594870
2010-04-19	2.91	2.93	2.88	2.92	16942515
2010-04-20	2.93	2.96	2.92	2.96	16088745
2010-04-21	2.96	2.98	2.93	2.98	16933200
2010-04-22	2.97	3.08	2.97	3.07	33162075
2010-04-23	3.08	3.09	3.04	3.08	30885375
2010-04-26	3.09	3.12	3.09	3.10	27469710
2010-04-27	3.10	3.12	3.05	3.06	32379165
2010-04-28	3.06	3.12	3.04	3.09	31038960
2010-04-29	3.30	3.34	3.24	3.31	56546610
2010-04-30	3.27	3.31	3.26	3.26	42984690
2010-05-03	3.25	3.31	3.24	3.31	22580640
2010-05-04	3.21	3.25	3.17	3.23	32808825
2010-05-05	3.22	3.29	3.21	3.22	25809585
2010-05-06	3.16	3.21	3.01	3.13	30752865
2010-05-07	3.14	3.18	3.06	3.09	28042800
2010-05-10	3.21	3.24	3.18	3.22	26007315
2010-05-11	3.20	3.26	3.18	3.22	19849260
2010-05-12	3.22	3.27	3.20	3.26	15147270
2010-05-13	3.24	3.26	3.20	3.20	20469165
2010-05-14	3.20	3.23	3.17	3.19	24573765
2010-05-17	3.21	3.24	3.16	3.23	31991880
2010-05-18	3.25	3.28	3.20	3.21	22096545
2010-05-19	3.20	3.28	3.17	3.25	25691670
2010-05-20	3.21	3.31	3.18	3.18	40123005
2010-05-21	3.14	3.24	3.13	3.19	35282025
2010-05-24	3.15	3.22	3.15	3.17	19602975
2010-05-25	3.12	3.31	3.11	3.30	47831445
2010-05-26	3.32	3.35	3.27	3.28	54192930
2010-05-27	3.33	3.38	3.32	3.38	30040530
2010-05-28	3.36	3.45	3.35	3.40	40524735
2010-06-01	3.40	3.42	3.36	3.37	35796105
2010-06-02	3.40	3.43	3.35	3.43	22681980
2010-06-03	3.42	3.44	3.39	3.43	21131730
2010-06-04	3.38	3.38	3.29	3.31	26379405
2010-06-07	3.32	3.33	3.23	3.23	16119030
2010-06-08	3.23	3.30	3.20	3.29	23927055
2010-06-09	3.31	3.35	3.25	3.26	19226505
2010-06-10	3.29	3.31	3.23	3.30	23366055
2010-06-11	3.25	3.34	3.25	3.32	16009905
2010-06-14	3.37	3.40	3.35	3.35	17056125
2010-06-15	3.38	3.41	3.35	3.41	16157970
2010-06-16	3.40	3.41	3.37	3.37	16445400
2010-06-17	3.39	3.40	3.34	3.36	19805085
2010-06-18	3.36	3.39	3.31	3.33	35555670
2010-06-21	3.34	3.36	3.29	3.31	12588945
2010-06-22	3.31	3.36	3.26	3.27	15996795
2010-06-23	3.28	3.35	3.28	3.33	16732425
2010-06-24	3.31	3.33	3.24	3.26	15330945
2010-06-25	3.26	3.30	3.23	3.28	15010620
2010-06-28	3.27	3.28	3.23	3.24	11112660
2010-06-29	3.22	3.23	3.15	3.19	20106480
2010-06-30	3.18	3.23	3.15	3.17	16023780
2010-07-01	3.16	3.21	3.12	3.20	22627770
2010-07-02	3.20	3.21	3.17	3.18	13398120
2010-07-06	3.21	3.23	3.09	3.12	28904565
2010-07-07	3.11	3.14	3.07	3.12	33473595
2010-07-08	3.12	3.13	3.04	3.09	36775170
2010-07-09	3.09	3.10	3.05	3.07	21271230
2010-07-12	3.07	3.09	3.04	3.08	13507995
2010-07-13	3.10	3.19	3.09	3.17	24352680
2010-07-14	3.17	3.19	3.14	3.17	21177450
2010-07-15	3.16	3.23	3.16	3.22	17601270
2010-07-16	3.23	3.23	3.14	3.14	17274150
2010-07-19	3.14	3.23	3.13	3.19	14372250
2010-07-20	3.16	3.25	3.14	3.25	13459575
2010-07-21	3.25	3.26	3.12	3.14	24453465
2010-07-22	3.17	3.22	3.17	3.20	13606155
2010-07-23	3.18	3.27	3.18	3.27	12696195
2010-07-26	3.29	3.33	3.25	3.33	24351585
2010-07-27	3.33	3.34	3.26	3.27	17433765
2010-07-28	3.27	3.32	3.26	3.29	21673680
2010-07-29	3.29	3.31	3.22	3.27	34343985
2010-07-30	3.26	3.29	3.24	3.29	28648410
2010-08-02	3.33	3.33	3.27	3.27	25539390
2010-08-03	3.22	3.26	3.20	3.21	21122895
2010-08-04	3.21	3.22	3.15	3.18	24559050
2010-08-05	3.16	3.20	3.14	3.19	17479950
2010-08-06	3.20	3.20	3.12	3.14	31327320
2010-08-09	3.19	3.19	3.13	3.15	32803875
2010-08-10	3.13	3.14	3.10	3.12	16911000
2010-08-11	3.09	3.10	3.05	3.08	19708065
2010-08-12	3.05	3.15	3.05	3.13	32536530
2010-08-13	3.11	3.13	3.08	3.12	16695930
2010-08-16	3.11	3.15	3.10	3.14	21202410
2010-08-17	3.16	3.20	3.15	3.19	36216585
2010-08-18	3.19	3.23	3.17	3.21	24440745
2010-08-19	3.18	3.20	3.14	3.16	16766085
2010-08-20	3.16	3.19	3.13	3.19	17508240
2010-08-23	3.19	3.20	3.14	3.14	16285815
2010-08-24	3.12	3.17	3.07	3.14	17074515
2010-08-25	3.13	3.17	3.12	3.16	14769000
2010-08-26	3.16	3.17	3.15	3.15	10460700
2010-08-27	3.16	3.19	3.13	3.17	9214335
2010-08-30	3.16	3.17	3.13	3.13	8604345
2010-08-31	3.12	3.16	3.10	3.15	23072595
2010-09-01	3.17	3.27	3.17	3.26	23916195
2010-09-02	3.24	3.31	3.24	3.31	20428575
2010-09-03	3.32	3.36	3.30	3.34	15427425
2010-09-07	3.35	3.35	3.30	3.31	15801255
2010-09-08	3.31	3.35	3.30	3.35	14318625
2010-09-09	3.37	3.40	3.32	3.34	16380795
2010-09-10	3.34	3.37	3.33	3.34	10491705
2010-09-13	3.35	3.42	3.34	3.41	12982050
2010-09-14	3.40	3.44	3.40	3.41	14128155
2010-09-15	3.39	3.43	3.39	3.43	8517480
2010-09-16	3.42	3.45	3.41	3.44	10043910
2010-09-17	3.46	3.47	3.42	3.46	19639500
2010-09-20	3.46	3.52	3.46	3.51	12375105
2010-09-21	3.50	3.51	3.45	3.49	13382430
2010-09-22	3.49	3.56	3.49	3.56	22493400
2010-09-23	3.53	3.57	3.51	3.52	13737435
2010-09-24	3.55	3.57	3.53	3.56	15490680
2010-09-27	3.55	3.56	3.51	3.53	12939945
2010-09-28	3.56	3.60	3.52	3.59	20483865
2010-09-29	3.58	3.61	3.58	3.60	10350690
2010-09-30	3.59	3.59	3.51	3.55	23094405
2010-10-01	3.58	3.62	3.54	3.56	21758115
2010-10-04	3.55	3.58	3.53	3.56	15828990
2010-10-05	3.59	3.63	3.57	3.60	14248980
2010-10-06	3.59	3.61	3.57	3.58	16572480
2010-10-07	3.59	3.60	3.56	3.59	10692780
2010-10-08	3.58	3.60	3.55	3.57	13633125
2010-10-11	3.56	3.56	3.51	3.52	17354970
2010-10-12	3.52	3.56	3.49	3.56	10845945
2010-10-13	3.56	3.57	3.52	3.52	15914775
2010-10-14	3.52	3.56	3.50	3.55	22327110
2010-10-15	3.57	3.59	3.53	3.58	19975530
2010-10-18	3.57	3.58	3.53	3.54	10732740
2010-10-19	3.52	3.56	3.51	3.53	18201675
2010-10-20	3.54	3.60	3.53	3.58	13501770
2010-10-21	3.57	3.60	3.54	3.58	13767360
2010-10-22	3.58	3.60	3.55	3.60	12399555
2010-10-25	3.62	3.66	3.61	3.64	16460190
2010-10-26	3.63	3.65	3.60	3.62	15443055
2010-10-27	3.59	3.63	3.56	3.63	15419220
2010-10-28	3.67	3.84	3.65	3.81	39262365
2010-10-29	3.81	3.91	3.79	3.90	26537805
2010-11-01	3.91	3.92	3.82	3.84	23514270
2010-11-02	3.84	3.86	3.80	3.81	22578630
2010-11-03	3.81	3.85	3.80	3.83	18508845
2010-11-04	3.87	3.89	3.84	3.88	18337245
2010-11-05	3.88	3.92	3.88	3.90	10145880
2010-11-08	3.89	3.94	3.88	3.91	7969065
2010-11-09	3.93	3.93	3.86	3.89	8723025
2010-11-10	3.89	3.94	3.87	3.94	11096490
2010-11-11	3.93	4.05	3.91	4.02	30654150
2010-11-12	3.99	4.02	3.93	3.98	16533900
2010-11-15	3.99	4.00	3.95	3.95	11755185
2010-11-16	3.92	3.98	3.89	3.89	16351380
2010-11-17	3.89	3.93	3.87	3.92	17991765
2010-11-18	3.95	4.00	3.93	3.96	15850515
2010-11-19	3.96	3.98	3.94	3.97	10229370
2010-11-22	4.00	4.05	3.97	4.02	17916150
2010-11-23	4.00	4.00	3.95	3.99	12508710
2010-11-24	4.02	4.07	4.01	4.05	15878190
2010-11-26	4.03	4.06	4.02	4.04	4419270
2010-11-29	4.02	4.03	3.95	3.99	14562990
2010-11-30	3.97	4.02	3.93	4.01	22005720
2010-12-01	4.05	4.09	4.03	4.05	13785750
2010-12-02	4.05	4.12	4.04	4.12	17505645
2010-12-03	4.10	4.12	4.08	4.11	15357645
2010-12-06	4.11	4.12	4.07	4.08	10662360
2010-12-07	4.13	4.16	4.01	4.04	26570115
2010-12-08	4.05	4.08	4.05	4.08	16824405
2010-12-09	4.09	4.10	4.04	4.10	19070895
2010-12-10	4.11	4.12	4.08	4.10	10339740
2010-12-13	4.12	4.14	4.07	4.08	14052630
2010-12-14	4.10	4.14	4.08	4.12	17023845
2010-12-15	4.12	4.15	4.10	4.13	14261580
2010-12-16	4.13	4.20	4.12	4.20	24504060
2010-12-17	4.20	4.20	4.15	4.18	47499765
2010-12-20	4.20	4.20	4.15	4.17	14328900
2010-12-21	4.19	4.20	4.12	4.13	10939755
2010-12-22	4.13	4.14	4.07	4.08	11840325
2010-12-23	4.07	4.08	4.00	4.02	20861490
2010-12-27	4.01	4.06	3.95	4.04	12595515
2010-12-28	4.03	4.06	4.02	4.04	7544745
2010-12-29	4.06	4.07	4.03	4.04	9232005
2010-12-30	4.05	4.07	4.03	4.06	5409960
2010-12-31	4.06	4.07	4.02	4.03	6329865
2011-01-03	4.07	4.11	4.03	4.05	14176485
2011-01-04	4.03	4.04	3.86	3.87	24870150
2011-01-05	3.87	3.91	3.83	3.88	20336475
2011-01-06	3.88	3.88	3.76	3.76	20132130
2011-01-07	3.78	3.78	3.73	3.76	21680955
2011-01-10	3.75	3.80	3.75	3.78	21824760
2011-01-11	3.79	3.83	3.75	3.75	16919190
2011-01-12	3.79	3.83	3.76	3.81	15628005
2011-01-13	3.81	3.81	3.77	3.78	11405370
2011-01-14	3.78	3.82	3.76	3.82	12783270
2011-01-18	3.83	3.86	3.78	3.79	12545550
2011-01-19	3.78	3.84	3.76	3.83	22577460
2011-01-20	3.82	3.91	3.82	3.86	17972220
2011-01-21	3.87	3.87	3.80	3.83	15215790
2011-01-24	3.82	3.83	3.77	3.82	13626165
2011-01-25	3.80	3.80	3.72	3.75	16176045
2011-01-26	3.75	3.80	3.71	3.80	16221075
2011-01-27	3.81	3.85	3.79	3.85	18190440
2011-01-28	3.84	3.85	3.76	3.77	16386870
2011-01-31	3.77	3.83	3.75	3.79	12529530
2011-02-01	3.82	3.83	3.79	3.79	13133040
2011-02-02	3.78	3.81	3.70	3.71	14846445
2011-02-03	3.71	3.78	3.70	3.77	12429345
2011-02-04	3.76	3.84	3.75	3.84	15774615
2011-02-07	3.84	3.87	3.83	3.85	11605335
2011-02-08	3.84	3.88	3.83	3.88	11857590
2011-02-09	3.87	3.90	3.85	3.89	12287910
2011-02-10	3.87	3.87	3.77	3.83	20721870
2011-02-11	3.82	3.85	3.78	3.84	15921330
2011-02-14	3.82	3.84	3.78	3.82	14621385
2011-02-15	3.82	3.85	3.79	3.85	14344350
2011-02-16	3.94	3.96	3.86	3.89	20670630
2011-02-17	3.79	3.80	3.68	3.68	66164775
2011-02-18	3.66	3.73	3.65	3.68	28917495
2011-02-22	3.59	3.71	3.56	3.67	29703030
2011-02-23	3.66	3.68	3.60	3.63	28747260
2011-02-24	3.63	3.66	3.56	3.64	38148810
2011-02-25	3.64	3.70	3.64	3.69	21802545
2011-02-28	3.71	3.79	3.68	3.71	21620460
2011-03-01	3.71	3.73	3.66	3.68	19412040
2011-03-02	3.67	3.74	3.67	3.73	15103860
2011-03-03	3.74	3.79	3.72	3.77	12573600
2011-03-04	3.76	3.78	3.72	3.76	10567275
2011-03-07	3.78	3.79	3.69	3.69	21147780
2011-03-08	3.70	3.75	3.67	3.73	12021375
2011-03-09	3.72	3.75	3.70	3.73	9504045
2011-03-10	3.70	3.73	3.68	3.72	14808990
2011-03-11	3.70	3.74	3.65	3.73	12712335
2011-03-14	3.70	3.72	3.65	3.70	13175280
2011-03-15	3.64	3.73	3.63	3.69	16054440
2011-03-16	3.66	3.71	3.64	3.67	17531880
2011-03-17	3.71	3.73	3.67	3.70	12707835
2011-03-18	3.74	3.74	3.67	3.70	26319360
2011-03-21	3.74	3.82	3.74	3.76	14714925
2011-03-22	3.75	3.77	3.74	3.77	12717405
2011-03-23	3.76	3.82	3.72	3.81	8434680
2011-03-24	3.83	3.89	3.81	3.86	10239915
2011-03-25	3.87	3.90	3.85	3.87	9564780
2011-03-28	3.89	3.90	3.78	3.78	11988765
2011-03-29	3.79	3.80	3.77	3.79	12451020
2011-03-30	3.82	3.86	3.80	3.86	8665005
2011-03-31	3.85	3.87	3.79	3.83	16404165
2011-04-01	3.84	3.89	3.84	3.86	9939495
2011-04-04	3.85	3.86	3.74	3.84	21769080
2011-04-05	3.83	3.94	3.83	3.88	20995245
2011-04-06	3.90	3.91	3.83	3.83	14730060
2011-04-07	3.83	3.87	3.80	3.81	13758405
2011-04-08	3.82	3.83	3.75	3.77	11619555
2011-04-11	3.77	3.78	3.71	3.75	17386800
2011-04-12	3.74	3.77	3.73	3.74	12731175
2011-04-13	3.68	3.71	3.67	3.69	21534870
2011-04-14	3.67	3.73	3.67	3.72	14144985
2011-04-15	3.71	3.77	3.71	3.76	16164465
2011-04-18	3.71	3.79	3.70	3.79	14621295
2011-04-19	3.78	3.80	3.75	3.78	8673975
2011-04-20	3.82	3.87	3.82	3.87	13368105
2011-04-21	3.87	3.88	3.84	3.87	8482020
2011-04-25	3.87	3.88	3.84	3.87	7934040
2011-04-26	3.95	3.95	3.85	3.86	16848630
2011-04-27	3.87	3.91	3.87	3.90	17953020
2011-04-28	3.93	3.93	3.82	3.90	28988235
2011-04-29	3.90	3.97	3.89	3.94	31677645
2011-05-02	3.95	3.99	3.95	3.97	20171310
2011-05-03	3.95	4.00	3.95	3.98	19090110
2011-05-04	3.97	4.02	3.96	3.98	16393320
2011-05-05	3.97	4.02	3.93	3.99	20082165
2011-05-06	4.02	4.04	3.98	3.98	11932320
2011-05-09	3.98	4.00	3.95	3.98	8775105
2011-05-10	3.98	4.02	3.98	4.02	11898240
2011-05-11	4.00	4.06	4.00	4.05	17256990
2011-05-12	3.97	4.08	3.97	4.08	10658625
2011-05-13	4.08	4.09	4.04	4.06	10665990
2011-05-16	4.08	4.08	4.00	4.02	13514070
2011-05-17	4.01	4.02	3.96	3.97	18322965
2011-05-18	3.96	4.01	3.95	4.01	15138585
2011-05-19	3.96	3.96	3.86	3.91	39631320
2011-05-20	3.89	3.89	3.84	3.86	34497810
2011-05-23	3.82	3.96	3.81	3.93	32330490
2011-05-24	3.96	3.99	3.94	3.94	24599190
2011-05-25	3.93	3.98	3.92	3.97	13636335
2011-05-26	3.95	3.99	3.94	3.98	12836880
2011-05-27	3.97	3.99	3.97	3.98	9307455
2011-05-31	4.00	4.01	3.97	4.01	24512730
2011-06-01	3.99	4.02	3.96	3.97	18090405
2011-06-02	3.95	3.98	3.94	3.97	17993730
2011-06-03	3.93	3.96	3.92	3.93	17365080
2011-06-06	3.92	3.95	3.91	3.93	21649455
2011-06-07	3.93	3.98	3.93	3.97	27361950
2011-06-08	3.96	3.96	3.92	3.93	22688925
2011-06-09	3.93	3.99	3.91	3.99	14612835
2011-06-10	3.98	3.98	3.95	3.95	15582465
2011-06-13	3.95	3.99	3.94	3.97	15254685
2011-06-14	3.98	4.03	3.97	4.01	18977730
2011-06-15	3.97	4.01	3.97	4.00	12358605
2011-06-16	4.02	4.09	3.99	4.08	20251710
2011-06-17	4.13	4.16	4.10	4.13	31513845
2011-06-20	4.13	4.20	4.13	4.20	16283355
2011-06-21	4.21	4.25	4.17	4.25	20032395
2011-06-22	4.24	4.31	4.24	4.24	13932585
2011-06-23	4.21	4.31	4.20	4.31	23617665
2011-06-24	4.29	4.31	4.24	4.27	11512845
2011-06-27	4.27	4.31	4.23	4.29	16098720
2011-06-28	4.30	4.34	4.28	4.33	9325065
2011-06-29	4.34	4.36	4.28	4.31	11458530
2011-06-30	4.32	4.38	4.30	4.37	17829435
2011-07-01	4.37	4.43	4.37	4.41	24945255
2011-07-05	4.41	4.42	4.38	4.40	17412885
2011-07-06	4.39	4.43	4.37	4.38	17805330
2011-07-07	4.41	4.43	4.37	4.38	22048950
2011-07-08	4.35	4.40	4.34	4.36	14984595
2011-07-11	4.33	4.36	4.27	4.29	18731475
2011-07-12	4.30	4.35	4.29	4.31	17091945
2011-07-13	4.33	4.36	4.27	4.29	16078725
2011-07-14	4.30	4.31	4.22	4.25	14994825
2011-07-15	4.25	4.27	4.18	4.21	17839230
2011-07-18	4.19	4.19	4.13	4.15	17994660
2011-07-19	4.17	4.19	4.13	4.16	18054405
2011-07-20	4.15	4.16	4.10	4.13	18661005
2011-07-21	4.15	4.17	4.11	4.13	26461035
2011-07-22	4.13	4.17	4.13	4.15	20431515
2011-07-25	4.11	4.18	4.11	4.14	12804195
2011-07-26	4.15	4.16	4.11	4.14	16104870
2011-07-27	4.11	4.13	4.08	4.10	26512635
2011-07-28	3.93	4.09	3.89	3.97	68684415
2011-07-29	3.95	4.03	3.94	3.97	30697230
2011-08-01	3.94	3.97	3.89	3.91	33483360
2011-08-02	3.88	3.95	3.79	3.80	41256855
2011-08-03	3.80	3.90	3.79	3.88	31191495
2011-08-04	3.84	3.87	3.77	3.79	50360280
2011-08-05	3.85	3.91	3.75	3.89	56721600
2011-08-08	3.83	3.94	3.83	3.83	73756995
2011-08-09	3.88	4.00	3.83	4.00	65092650
2011-08-10	3.93	3.94	3.83	3.84	42072690
2011-08-11	3.87	3.97	3.87	3.93	50972010
2011-08-12	3.94	4.05	3.92	4.02	27847575
2011-08-15	4.02	4.06	3.99	4.05	22390500
2011-08-16	4.01	4.06	3.97	4.04	20487645
2011-08-17	4.06	4.11	4.02	4.07	21178170
2011-08-18	3.99	4.11	3.94	4.09	44574135
2011-08-19	4.04	4.17	4.04	4.07	35327955
2011-08-22	4.14	4.16	4.10	4.12	27061530
2011-08-23	4.13	4.24	4.12	4.21	48496605
2011-08-24	4.19	4.32	4.19	4.26	43273335
2011-08-25	4.27	4.28	4.19	4.20	26899305
2011-08-26	4.19	4.28	4.15	4.26	30967665
2011-08-29	4.29	4.35	4.25	4.35	24704280
2011-08-30	4.32	4.36	4.32	4.34	28684950
2011-08-31	4.36	4.40	4.30	4.33	29734905
2011-09-01	4.30	4.41	4.23	4.38	32790645
2011-09-02	4.30	4.42	4.30	4.38	31092330
2011-09-06	4.27	4.45	4.27	4.44	20832495
2011-09-07	4.47	4.57	4.44	4.56	23094585
2011-09-08	4.54	4.56	4.49	4.49	16456800
2011-09-09	4.48	4.55	4.46	4.49	21236370
2011-09-12	4.43	4.51	4.41	4.45	30080400
2011-09-13	4.47	4.55	4.44	4.54	26910180
2011-09-14	4.55	4.70	4.50	4.65	25412940
2011-09-15	4.66	4.72	4.63	4.71	13939065
2011-09-16	4.72	4.78	4.70	4.74	31181040
2011-09-19	4.71	4.80	4.70	4.78	16720650
2011-09-20	4.78	4.79	4.67	4.69	21747120
2011-09-21	4.70	4.75	4.65	4.65	15676575
2011-09-22	4.58	4.64	4.53	4.57	20306685
2011-09-23	4.57	4.63	4.55	4.61	12939960
2011-09-26	4.63	4.66	4.58	4.62	18870720
2011-09-27	4.69	4.73	4.54	4.57	25273650
2011-09-28	4.60	4.68	4.58	4.59	19806435
2011-09-29	4.65	4.65	4.37	4.49	23182485
2011-09-30	4.43	4.54	4.40	4.44	22129530
2011-10-03	4.42	4.44	4.33	4.33	18544620
2011-10-04	4.26	4.49	4.25	4.48	21570435
2011-10-05	4.49	4.51	4.37	4.46	15147210
2011-10-06	4.47	4.51	4.42	4.50	20387310
2011-10-07	4.52	4.56	4.47	4.51	14597445
2011-10-10	4.56	4.64	4.52	4.64	12588375
2011-10-11	4.63	4.65	4.58	4.64	8373945
2011-10-12	4.66	4.66	4.54	4.56	18480255
2011-10-13	4.56	4.61	4.54	4.58	12793380
2011-10-14	4.62	4.66	4.57	4.65	9496455
2011-10-17	4.67	4.75	4.58	4.60	23208510
2011-10-18	4.60	4.67	4.58	4.65	10545750
2011-10-19	4.64	4.75	4.64	4.66	11313165
2011-10-20	4.68	4.73	4.64	4.72	13102545
2011-10-21	4.76	4.76	4.65	4.69	23157855
2011-10-24	4.69	4.79	4.69	4.74	21925185
2011-10-25	4.73	4.78	4.69	4.73	13242090
2011-10-26	4.81	4.81	4.61	4.68	22825095
2011-10-27	4.96	5.13	4.93	5.08	45060810
2011-10-28	5.05	5.16	5.05	5.07	23472825
2011-10-31	5.04	5.15	5.03	5.07	12948150
2011-11-01	4.94	5.15	4.94	5.10	21156120
2011-11-02	5.13	5.14	5.06	5.09	10742340
2011-11-03	5.10	5.17	5.04	5.16	15635160
2011-11-04	5.12	5.16	5.06	5.13	13153845
2011-11-07	5.11	5.13	5.06	5.13	21714435
2011-11-08	5.16	5.19	5.09	5.15	14105175
2011-11-09	5.09	5.20	5.08	5.13	35228250
2011-11-10	5.16	5.16	5.08	5.09	15994245
2011-11-11	5.15	5.27	5.13	5.25	11251935
2011-11-14	5.25	5.27	5.16	5.18	7523370
2011-11-15	5.17	5.23	5.15	5.22	9361005
2011-11-16	5.18	5.19	5.09	5.11	11403600
2011-11-17	5.11	5.13	5.02	5.07	13143525
2011-11-18	5.06	5.07	5.01	5.03	19872525
2011-11-21	5.00	5.07	4.97	5.05	15963585
2011-11-22	5.07	5.07	5.00	5.02	10901820
2011-11-23	4.99	5.02	4.94	4.96	12989100
2011-11-25	4.94	5.04	4.93	5.03	16328925
2011-11-28	5.13	5.14	5.03	5.05	14118570
2011-11-29	5.04	5.12	5.03	5.06	12023820
2011-11-30	5.13	5.18	5.09	5.15	16288980
2011-12-01	5.15	5.22	5.13	5.18	9614070
2011-12-02	5.21	5.22	5.14	5.14	9134745
2011-12-05	5.22	5.38	5.21	5.30	19326510
2011-12-06	5.33	5.36	5.30	5.30	12403590
2011-12-07	5.27	5.29	5.23	5.27	12387150
2011-12-08	5.23	5.31	5.23	5.26	13301400
2011-12-09	5.29	5.42	5.27	5.40	14938215
2011-12-12	5.37	5.41	5.34	5.40	19099335
2011-12-13	5.41	5.41	5.24	5.26	14086500
2011-12-14	5.26	5.28	5.18	5.24	14706570
2011-12-15	5.26	5.30	5.24	5.26	13689975
2011-12-16	5.29	5.39	5.28	5.33	30214890
2011-12-19	5.36	5.36	5.25	5.26	7690065
2011-12-20	5.33	5.43	5.33	5.42	12050895
2011-12-21	5.44	5.46	5.36	5.38	9644790
2011-12-22	5.39	5.41	5.33	5.34	11296290
2011-12-23	5.38	5.44	5.34	5.44	7569360
2011-12-27	5.42	5.47	5.41	5.45	5708115
2011-12-28	5.46	5.48	5.38	5.40	8273400
2011-12-29	5.41	5.44	5.38	5.40	7056705
2011-12-30	5.39	5.40	5.33	5.33	8808255
2012-01-03	5.40	5.42	5.21	5.21	18508200
2012-01-04	5.22	5.33	5.18	5.29	16822215
2012-01-05	5.28	5.38	5.24	5.36	10843560
2012-01-06	5.35	5.36	5.30	5.32	6213540
2012-01-09	5.34	5.37	5.33	5.36	11427300
2012-01-10	5.40	5.43	5.38	5.39	10690140
2012-01-11	5.40	5.43	5.40	5.43	6905760
2012-01-12	5.44	5.46	5.39	5.45	9710535
2012-01-13	5.43	5.46	5.41	5.44	5784780
2012-01-17	5.47	5.52	5.45	5.49	10716885
2012-01-18	5.48	5.59	5.46	5.58	10383330
2012-01-19	5.59	5.69	5.59	5.65	17684250
2012-01-20	5.66	5.67	5.47	5.49	28080165
2012-01-23	5.48	5.52	5.40	5.42	18336435
2012-01-24	5.40	5.48	5.39	5.45	13205820
2012-01-25	5.46	5.51	5.44	5.50	10694115
2012-01-26	5.55	5.59	5.45	5.47	14443560
2012-01-27	5.47	5.53	5.46	5.50	11351895
2012-01-30	5.49	5.52	5.44	5.49	10213590
2012-01-31	5.51	5.51	5.43	5.43	14308350
2012-02-01	5.44	5.48	5.43	5.47	15436455
2012-02-02	5.47	5.49	5.43	5.44	14137815
2012-02-03	5.50	5.58	5.49	5.52	15423060
2012-02-06	5.50	5.56	5.47	5.49	11946765
2012-02-07	5.48	5.59	5.47	5.59	15169515
2012-02-08	5.59	5.60	5.49	5.56	23944350
2012-02-09	5.46	5.65	5.46	5.62	29194125
2012-02-10	5.50	5.61	5.50	5.56	16137825
2012-02-13	5.58	5.60	5.53	5.55	15581595
2012-02-14	5.54	5.60	5.53	5.60	15722250
2012-02-15	5.60	5.61	5.53	5.56	16139910
2012-02-16	5.58	5.67	5.58	5.63	23409525
2012-02-17	5.64	5.68	5.61	5.64	25405320
2012-02-21	5.63	5.66	5.60	5.63	14369580
2012-02-22	5.62	5.67	5.61	5.65	12622665
2012-02-23	5.65	5.77	5.63	5.76	25145895
2012-02-24	5.76	5.78	5.69	5.71	16926390
2012-02-27	5.68	5.75	5.68	5.71	13667490
2012-02-28	5.73	5.82	5.72	5.82	19196505
2012-02-29	5.80	5.80	5.76	5.77	22640370
2012-03-01	5.78	5.88	5.77	5.87	15942495
2012-03-02	5.87	5.91	5.85	5.89	9423855
2012-03-05	5.89	6.00	5.89	5.99	12787440
2012-03-06	5.94	6.01	5.94	5.96	10794225
2012-03-07	5.97	6.02	5.93	6.01	12704295
2012-03-08	6.02	6.06	5.99	5.99	12377550
2012-03-09	6.02	6.05	5.98	6.03	12693750
2012-03-12	6.03	6.04	6.00	6.00	12666525
2012-03-13	6.03	6.06	5.97	6.00	13781385
2012-03-14	6.01	6.02	6.00	6.01	12015450
2012-03-15	6.01	6.02	5.97	6.01	13492425
2012-03-16	5.99	6.01	5.93	5.94	15552780
2012-03-19	5.94	5.99	5.91	5.97	11402895
2012-03-20	5.95	6.00	5.94	5.99	10411620
2012-03-21	5.98	6.02	5.98	5.98	13016640
2012-03-22	5.96	6.05	5.95	6.02	11681190
2012-03-23	6.01	6.03	5.93	6.00	9958500
2012-03-26	6.04	6.12	6.04	6.10	12952005
2012-03-27	6.09	6.11	6.04	6.08	6890460
2012-03-28	6.07	6.08	6.00	6.05	8767575
2012-03-29	6.01	6.04	5.99	6.04	12675450
2012-03-30	6.07	6.12	6.03	6.09	17635665
2012-04-02	6.08	6.21	6.07	6.19	15316155
2012-04-03	6.21	6.28	6.19	6.24	17816340
2012-04-04	6.19	6.22	6.13	6.19	12646725
2012-04-05	6.18	6.23	6.15	6.18	8340000
2012-04-09	6.14	6.22	6.11	6.20	12343920
2012-04-10	6.19	6.20	6.08	6.10	16766445
2012-04-11	6.14	6.26	6.14	6.25	13954260
2012-04-12	6.27	6.29	6.22	6.29	10633845
2012-04-13	6.26	6.32	6.26	6.29	11158170
2012-04-16	6.30	6.34	6.26	6.32	11422470
2012-04-17	6.36	6.39	6.30	6.37	9120780
2012-04-18	6.37	6.47	6.36	6.46	8847375
2012-04-19	6.43	6.45	6.37	6.40	16654230
2012-04-20	6.41	6.46	6.39	6.43	11106180
2012-04-23	6.39	6.40	6.30	6.36	12815400
2012-04-24	6.43	6.54	6.22	6.33	20401380
2012-04-25	6.38	6.45	6.34	6.44	15602490
2012-04-26	6.73	6.99	6.50	6.84	56682060
2012-04-27	6.87	7.12	6.84	7.07	24311850
2012-04-30	7.04	7.07	7.01	7.03	16280565
2012-05-01	7.00	7.13	6.96	7.04	18318015
2012-05-02	7.01	7.14	7.00	7.11	19310250
2012-05-03	7.10	7.14	7.04	7.06	10170690
2012-05-04	7.01	7.06	6.95	6.95	10422390
2012-05-07	6.94	6.98	6.89	6.94	13966965
2012-05-08	6.91	6.92	6.73	6.82	19652910
2012-05-09	6.78	6.89	6.75	6.83	19211535
2012-05-10	6.85	6.91	6.80	6.88	13226175
2012-05-11	6.87	6.98	6.85	6.92	14070570
2012-05-14	6.87	6.87	6.72	6.73	22590360
2012-05-15	6.74	6.84	6.62	6.74	20361165
2012-05-16	6.73	6.83	6.73	6.80	16510845
2012-05-17	6.53	6.58	6.27	6.29	48009975
2012-05-18	6.33	6.48	6.16	6.22	37605420
2012-05-21	6.24	6.41	6.14	6.38	24362790
2012-05-22	6.20	6.42	6.11	6.35	29074635
2012-05-23	6.32	6.46	6.32	6.45	21144435
2012-05-24	6.48	6.52	6.39	6.42	16266735
2012-05-25	6.44	6.50	6.41	6.42	14423280
2012-05-29	6.46	6.52	6.41	6.47	16734690
2012-05-30	6.44	6.45	6.38	6.38	21819570
2012-05-31	6.41	6.43	6.35	6.39	22151415
2012-06-01	6.31	6.35	6.19	6.20	26297985
2012-06-04	6.23	6.29	6.20	6.27	25826835
2012-06-05	6.27	6.38	6.23	6.35	16188135
2012-06-06	6.37	6.61	6.36	6.56	21277695
2012-06-07	6.63	6.64	6.46	6.48	20444430
2012-06-08	6.44	6.54	6.44	6.54	14999550
2012-06-11	6.57	6.62	6.46	6.47	14575620
2012-06-12	6.50	6.67	6.48	6.67	20040450
2012-06-13	6.64	6.69	6.50	6.51	15658410
2012-06-14	6.53	6.63	6.52	6.56	14967990
2012-06-15	6.59	6.63	6.56	6.60	21281940
2012-06-18	6.60	6.77	6.59	6.77	16581570
2012-06-19	6.78	6.86	6.70	6.74	20070495
2012-06-20	6.74	6.76	6.66	6.68	13265130
2012-06-21	6.71	6.72	6.46	6.48	18406065
2012-06-22	6.51	6.52	6.44	6.49	13747290
2012-06-25	6.46	6.48	6.34	6.35	15155445
2012-06-26	6.37	6.47	6.30	6.43	17726370
2012-06-27	5.17	5.56	5.04	5.51	192871380
2012-06-28	5.47	5.53	5.35	5.42	53989020
2012-06-29	5.48	5.67	5.48	5.58	35315805
2012-07-02	5.62	5.70	5.50	5.67	41082285
2012-07-03	5.67	5.68	5.62	5.62	12228150
2012-07-05	5.62	5.80	5.60	5.77	26191755
2012-07-06	5.77	5.79	5.70	5.78	16584660
2012-07-09	5.77	5.79	5.69	5.78	19997745
2012-07-10	5.80	5.84	5.70	5.81	23499315
2012-07-11	5.80	5.89	5.79	5.87	21934125
2012-07-12	5.82	6.14	5.82	6.08	44767980
2012-07-13	6.09	6.17	6.08	6.11	23396730
2012-07-16	6.09	6.10	6.02	6.04	22877820
2012-07-17	6.10	6.20	6.09	6.17	18031500
2012-07-18	6.17	6.32	6.16	6.30	18175995
2012-07-19	6.31	6.47	6.15	6.28	37667400
2012-07-20	6.26	6.26	6.07	6.09	27793440
2012-07-23	5.99	6.06	5.92	6.02	21324225
2012-07-24	6.02	6.05	5.89	5.93	15322485
2012-07-25	5.93	6.07	5.88	6.01	28170240
2012-07-26	5.93	6.04	5.67	5.80	59147040
2012-07-27	5.86	5.94	5.74	5.81	29636655
2012-07-30	5.63	5.83	5.59	5.74	31289115
2012-07-31	5.71	5.78	5.68	5.72	18934410
2012-08-01	5.75	5.82	5.67	5.67	17448825
2012-08-02	5.63	5.73	5.60	5.64	18064605
2012-08-03	5.73	5.75	5.67	5.71	13522110
2012-08-06	5.71	5.77	5.68	5.74	16772835
2012-08-07	5.73	5.85	5.73	5.81	15580275
2012-08-08	5.79	5.84	5.77	5.78	17195160
2012-08-09	5.71	5.76	5.64	5.67	26846775
2012-08-10	5.67	5.71	5.62	5.64	12701880
2012-08-13	5.63	5.70	5.63	5.66	18243540
2012-08-14	5.68	5.74	5.63	5.64	12431445
2012-08-15	5.65	5.72	5.64	5.66	12943035
2012-08-16	5.67	5.82	5.62	5.81	16377855
2012-08-17	5.83	5.93	5.77	5.87	23130885
2012-08-20	5.83	5.86	5.73	5.77	19929435
2012-08-21	5.76	5.80	5.71	5.72	10299360
2012-08-22	5.72	5.74	5.67	5.69	31240830
2012-08-23	5.70	5.80	5.68	5.76	12602865
2012-08-24	5.77	5.83	5.73	5.79	15802410
2012-08-27	5.83	5.83	5.77	5.78	10918620
2012-08-28	5.77	5.83	5.76	5.77	17095620
2012-08-29	5.77	5.79	5.72	5.73	13258455
2012-08-30	5.71	5.73	5.66	5.66	16564740
2012-08-31	5.70	5.71	5.63	5.66	18550515
2012-09-04	5.65	5.69	5.53	5.56	23446440
2012-09-05	5.54	5.61	5.54	5.60	24994740
2012-09-06	5.64	5.72	5.56	5.58	24686970
2012-09-07	5.61	5.65	5.53	5.55	19794420
2012-09-10	5.54	5.69	5.54	5.67	24786570
2012-09-11	5.66	5.75	5.66	5.71	19708035
2012-09-12	5.72	5.77	5.69	5.71	14865750
2012-09-13	5.69	5.70	5.42	5.44	67961520
2012-09-14	5.48	5.49	5.34	5.36	40614405
2012-09-17	5.36	5.48	5.35	5.37	35724090
2012-09-18	5.36	5.47	5.34	5.41	24452145
2012-09-19	5.41	5.60	5.41	5.50	45184650
2012-09-20	5.47	5.64	5.45	5.61	35732520
2012-09-21	5.60	5.67	5.59	5.59	36447780
2012-09-24	5.60	5.63	5.57	5.62	17725140
2012-09-25	5.61	5.68	5.60	5.63	18510090
2012-09-26	5.62	5.69	5.60	5.62	12772005
2012-09-27	5.63	5.65	5.58	5.61	12707730
2012-09-28	5.60	5.62	5.54	5.57	23222760
2012-10-01	5.57	5.67	5.55	5.59	20263335
2012-10-02	5.61	5.68	5.56	5.60	19127085
2012-10-03	5.64	5.67	5.56	5.56	16717350
2012-10-04	5.58	5.74	5.58	5.73	23587440
2012-10-05	5.75	5.84	5.73	5.75	27181155
2012-10-08	5.71	5.76	5.69	5.71	11310330
2012-10-09	5.72	5.75	5.68	5.71	12819630
2012-10-10	5.71	5.74	5.63	5.64	12655905
2012-10-11	5.69	5.73	5.60	5.62	13246680
2012-10-12	5.64	5.64	5.53	5.55	12899325
2012-10-15	5.58	5.59	5.47	5.50	20378775
2012-10-16	5.48	5.51	5.41	5.44	33773040
2012-10-17	5.44	5.44	5.26	5.36	59700015
2012-10-18	5.33	5.41	5.24	5.33	76368195
2012-10-19	5.32	5.39	5.31	5.37	25964940
2012-10-22	5.26	5.37	5.25	5.35	29566185
2012-10-23	5.30	5.55	5.28	5.51	36449595
2012-10-24	5.56	5.57	5.39	5.45	34442970
2012-10-25	5.76	5.90	5.54	5.63	57882450
2012-10-26	5.64	5.67	5.59	5.64	19729545
2012-10-31	5.65	5.77	5.60	5.72	20751120
2012-11-01	5.73	6.13	5.67	5.87	65073045
2012-11-02	5.91	6.10	5.82	5.89	23406855
2012-11-05	5.85	5.95	5.82	5.87	25430490
2012-11-06	5.89	6.01	5.85	5.98	20209980
2012-11-07	5.96	5.99	5.87	5.89	20312865
2012-11-08	5.90	5.99	5.90	5.93	26557830
2012-11-09	5.92	6.12	5.91	5.95	31175310
2012-11-12	5.95	5.97	5.86	5.88	14562465
2012-11-13	5.91	6.03	5.86	5.97	16185900
2012-11-14	5.99	6.04	5.89	5.90	17580165
2012-11-15	5.93	6.00	5.87	5.98	15834405
2012-11-16	6.02	6.02	5.91	6.00	17115015
2012-11-19	6.01	6.11	6.00	6.10	18314820
2012-11-20	6.10	6.16	6.04	6.09	12987465
2012-11-21	6.06	6.14	6.03	6.10	11163015
2012-11-23	6.10	6.20	6.07	6.18	6955710
2012-11-26	6.16	6.21	6.11	6.16	16236285
2012-11-27	6.14	6.19	6.11	6.13	13410840
2012-11-28	6.10	6.21	6.06	6.20	13994085
2012-11-29	6.14	6.23	6.03	6.19	20031300
2012-11-30	6.21	6.29	6.21	6.27	29127930
2012-12-03	6.31	6.33	6.20	6.22	15703215
2012-12-04	6.18	6.22	6.14	6.19	20742810
2012-12-05	6.20	6.20	6.05	6.09	18267900
2012-12-06	6.08	6.10	6.04	6.05	18224385
2012-12-07	6.09	6.11	6.03	6.05	12339555
2012-12-10	6.11	6.16	6.01	6.02	21450405
2012-12-11	6.04	6.17	6.04	6.13	29434035
2012-12-12	6.16	6.32	6.16	6.19	41873280
2012-12-13	6.17	6.20	6.04	6.05	23185725
2012-12-14	6.03	6.11	5.96	5.97	20776050
2012-12-17	5.97	6.05	5.96	6.04	35181345
2012-12-18	6.06	6.17	6.05	6.13	19683975
2012-12-19	6.14	6.17	6.08	6.09	16328100
2012-12-20	6.10	6.14	6.07	6.12	14317260
2012-12-21	6.07	6.08	5.99	6.00	40400940
2012-12-24	5.98	6.03	5.93	6.00	5229060
2012-12-26	6.02	6.02	5.90	5.92	10086060
2012-12-27	5.93	5.95	5.82	5.91	14605470
2012-12-28	5.90	5.93	5.84	5.87	11275020
2012-12-31	5.86	5.97	5.85	5.96	10743315
2013-01-02	6.04	6.05	5.93	5.99	23615745
2013-01-03	6.01	6.10	5.95	6.01	17276505
2013-01-04	6.04	6.12	6.01	6.11	15732960
2013-01-07	5.96	6.09	5.92	6.00	20196300
2013-01-08	5.97	6.02	5.89	5.95	14513445
2013-01-09	5.96	6.01	5.88	5.89	12166545
2013-01-10	5.90	5.99	5.84	5.85	16832805
2013-01-11	5.88	5.92	5.80	5.87	16225125
2013-01-14	5.84	5.96	5.84	5.90	8882490
2013-01-15	5.86	6.00	5.84	5.98	13438455
2013-01-16	5.95	6.02	5.86	5.88	13092225
2013-01-17	5.87	5.94	5.85	5.85	13849260
2013-01-18	5.84	5.97	5.83	5.93	16392375
2013-01-22	5.92	5.98	5.87	5.91	15883215
2013-01-23	5.90	6.01	5.85	5.99	21679620
2013-01-24	6.02	6.14	6.02	6.12	19943100
2013-01-25	6.11	6.18	6.08	6.14	14363265
2013-01-28	6.15	6.20	6.13	6.16	14830185
2013-01-29	6.14	6.17	6.11	6.13	15183465
2013-01-30	6.14	6.20	6.11	6.12	10448670
2013-01-31	6.12	6.19	6.09	6.18	17091765
2013-02-01	6.19	6.27	6.17	6.23	16382055
2013-02-04	6.22	6.24	6.15	6.18	16489395
2013-02-05	6.18	6.25	6.17	6.21	14723175
2013-02-06	6.18	6.24	6.16	6.17	20858775
2013-02-07	6.67	6.85	6.61	6.67	71022960
2013-02-08	6.71	6.91	6.71	6.77	34282365
2013-02-11	6.78	6.86	6.73	6.83	19907970
2013-02-12	6.80	6.82	6.72	6.77	16211685
2013-02-13	6.77	6.88	6.75	6.80	14683650
2013-02-14	6.77	6.82	6.75	6.78	16975665
2013-02-15	6.79	6.85	6.69	6.75	15596160
2013-02-19	6.77	6.82	6.76	6.81	12601695
2013-02-20	6.81	6.82	6.74	6.76	12597330
2013-02-21	6.74	6.80	6.71	6.72	16376415
2013-02-22	6.76	6.82	6.71	6.82	14309760
2013-02-25	6.83	6.91	6.74	6.76	23665890
2013-02-26	6.76	6.87	6.70	6.78	18089220
2013-02-27	6.78	6.85	6.73	6.82	14317455
2013-02-28	6.81	6.87	6.78	6.79	23067600
2013-03-01	6.78	6.86	6.74	6.84	20275695
2013-03-04	6.84	6.95	6.82	6.91	17446455
2013-03-05	6.93	7.00	6.92	6.97	15723015
2013-03-06	6.97	6.99	6.88	6.90	10816365
2013-03-07	6.92	7.00	6.88	6.96	11688000
2013-03-08	6.98	6.99	6.92	6.98	9932760
2013-03-11	6.96	6.98	6.93	6.95	7790100
2013-03-12	6.95	6.96	6.89	6.92	11663775
2013-03-13	6.95	7.00	6.93	6.95	11169195
2013-03-14	6.97	6.97	6.88	6.90	12842340
2013-03-15	6.87	6.96	6.86	6.92	23128410
2013-03-18	6.89	7.01	6.87	6.96	13049940
2013-03-19	6.95	6.98	6.86	6.88	11806365
2013-03-20	6.92	6.93	6.87	6.90	11125245
2013-03-21	6.88	6.92	6.80	6.85	11968590
2013-03-22	6.87	6.90	6.83	6.88	9385380
2013-03-25	6.91	6.94	6.84	6.89	13008330
2013-03-26	6.89	6.93	6.85	6.91	11514885
2013-03-27	6.85	6.91	6.82	6.85	9549555
2013-03-28	6.84	6.87	6.79	6.83	24446100
2013-04-01	6.88	6.89	6.77	6.85	10937085
2013-04-02	6.89	6.99	6.85	6.96	12558735
2013-04-03	6.95	6.98	6.88	6.90	10056900
2013-04-04	6.89	6.95	6.88	6.92	5660775
2013-04-05	6.86	6.88	6.78	6.87	8270985
2013-04-08	6.86	6.94	6.86	6.93	8187555
2013-04-09	6.83	6.87	6.72	6.80	14089935
2013-04-10	6.80	6.92	6.77	6.90	19044000
2013-04-11	6.92	7.03	6.90	6.93	18474420
2013-04-12	6.94	7.00	6.84	6.88	14976840
2013-04-15	6.86	6.88	6.64	6.67	19089540
2013-04-16	6.73	6.74	6.65	6.67	18308745
2013-04-17	6.64	6.66	6.52	6.58	18827325
2013-04-18	6.60	6.65	6.53	6.59	12610440
2013-04-19	6.57	6.65	6.56	6.62	18648255
2013-04-22	6.61	6.65	6.59	6.63	9643110
2013-04-23	6.67	6.77	6.65	6.76	20502675
2013-04-24	6.81	6.84	6.73	6.74	13069965
2013-04-25	6.94	7.27	6.93	7.08	23663385
2013-04-26	7.08	7.11	7.02	7.10	11202855
2013-04-29	7.12	7.21	7.10	7.18	13801545
2013-04-30	7.15	7.17	7.05	7.15	9966585
2013-05-01	7.17	7.22	7.15	7.16	9997545
2013-05-02	7.16	7.23	7.12	7.21	7564020
2013-05-03	7.26	7.34	7.23	7.33	11915880
2013-05-06	7.31	7.37	7.30	7.35	8758515
2013-05-07	7.33	7.39	7.31	7.39	6329040
2013-05-08	7.39	7.40	7.24	7.30	12308040
2013-05-09	7.31	7.37	7.31	7.34	6675405
2013-05-10	7.33	7.37	7.28	7.35	7188375
2013-05-13	7.32	7.36	7.24	7.31	7295640
2013-05-14	7.30	7.47	7.30	7.46	13892910
2013-05-15	7.42	7.48	7.41	7.46	7345305
2013-05-16	7.42	7.46	7.35	7.38	10609710
2013-05-17	7.40	7.43	7.36	7.40	9286080
2013-05-20	7.29	7.44	7.29	7.39	9182235
2013-05-21	7.40	7.53	7.38	7.48	8315085
2013-05-22	7.47	7.49	7.34	7.37	8778720
2013-05-23	7.35	7.39	7.27	7.35	8097855
2013-05-24	7.30	7.42	7.30	7.38	6370290
2013-05-28	7.41	7.45	7.31	7.38	7853865
2013-05-29	7.34	7.38	7.28	7.36	7312725
2013-05-30	7.37	7.42	7.33	7.33	7740900
2013-05-31	7.30	7.42	7.25	7.26	14555100
2013-06-03	7.28	7.35	7.27	7.34	10842675
2013-06-04	7.32	7.38	7.24	7.30	7621170
2013-06-05	7.30	7.35	7.19	7.20	7852425
2013-06-06	7.19	7.30	7.19	7.29	7824285
2013-06-07	7.33	7.43	7.32	7.40	5477715
2013-06-10	7.40	7.42	7.34	7.41	5457690
2013-06-11	7.34	7.42	7.34	7.37	4512225
2013-06-12	7.38	7.40	7.33	7.34	5761050
2013-06-13	7.35	7.45	7.32	7.43	7055295
2013-06-14	7.41	7.50	7.40	7.44	6690525
2013-06-17	7.44	7.50	7.41	7.46	10918095
2013-06-18	7.47	7.54	7.45	7.54	10244730
2013-06-19	7.54	7.60	7.53	7.53	10092645
2013-06-20	7.47	7.51	7.36	7.39	9148080
2013-06-21	7.43	7.46	7.34	7.40	15832920
2013-06-24	7.33	7.46	7.32	7.41	10001850
2013-06-25	7.43	7.47	7.39	7.42	9641850
2013-06-26	7.31	7.41	7.30	7.35	16271430
2013-06-27	7.40	7.48	7.40	7.45	8312085
2013-06-28	7.42	7.57	7.42	7.51	16692240
2013-07-01	7.54	7.67	7.51	7.65	13002375
2013-07-02	7.67	7.72	7.57	7.59	9441300
2013-07-03	7.55	7.66	7.53	7.64	4661655
2013-07-05	7.68	7.74	7.64	7.72	4896630
2013-07-08	7.76	7.83	7.75	7.83	8264040
2013-07-09	7.89	7.89	7.74	7.77	7405365
2013-07-10	7.75	7.79	7.71	7.77	9016995
2013-07-11	7.85	7.87	7.78	7.83	9143730
2013-07-12	7.84	7.87	7.78	7.80	9720195
2013-07-15	7.82	7.83	7.73	7.75	11675940
2013-07-16	7.77	7.80	7.73	7.75	8837115
2013-07-17	7.75	7.82	7.69	7.72	9332685
2013-07-18	7.75	7.89	7.67	7.80	8800005
2013-07-19	7.88	7.90	7.75	7.89	10594695
2013-07-22	8.02	8.02	7.87	7.97	13621605
2013-07-23	8.01	8.02	7.89	7.90	12332220
2013-07-24	7.93	8.00	7.81	7.86	8932500
2013-07-25	8.27	8.29	8.05	8.18	27992700
2013-07-26	8.19	8.26	8.15	8.20	10590705
2013-07-29	8.23	8.25	8.18	8.24	5681370
2013-07-30	8.22	8.31	8.22	8.30	8643615
2013-07-31	8.33	8.41	8.30	8.35	11110455
2013-08-01	8.42	8.55	8.41	8.54	11480490
2013-08-02	8.50	8.53	8.45	8.52	9399975
2013-08-05	8.50	8.56	8.48	8.55	8661000
2013-08-06	8.51	8.55	8.43	8.48	10954125
2013-08-07	8.48	8.48	8.32	8.36	8253750
2013-08-08	8.39	8.41	8.24	8.37	13422960
2013-08-09	8.14	8.40	8.14	8.38	5132205
2013-08-12	8.35	8.48	8.34	8.46	10046415
2013-08-13	8.49	8.52	8.42	8.50	6524820
2013-08-14	8.50	8.51	8.41	8.43	6774870
2013-08-15	8.38	8.41	8.21	8.21	6510810
2013-08-16	8.19	8.27	8.19	8.21	8674635
2013-08-19	8.19	8.26	8.13	8.13	10498140
2013-08-20	8.15	8.25	8.15	8.24	8459580
2013-08-21	8.21	8.24	8.10	8.15	5204340
2013-08-22	8.17	8.24	8.10	8.16	6466620
2013-08-23	8.20	8.25	8.13	8.24	5029020
2013-08-26	8.22	8.30	8.22	8.26	5921115
2013-08-27	8.19	8.23	8.13	8.13	6733185
2013-08-28	8.12	8.17	8.09	8.13	7192395
2013-08-29	8.11	8.24	8.10	8.20	6428445
2013-08-30	8.23	8.26	8.10	8.18	10125480
2013-09-03	8.26	8.32	8.15	8.20	6833550
2013-09-04	8.19	8.29	8.11	8.25	8434815
2013-09-05	8.24	8.30	8.20	8.23	4855305
2013-09-06	8.29	8.29	8.14	8.16	6455010
2013-09-09	8.16	8.27	8.16	8.25	5558745
2013-09-10	8.31	8.42	8.27	8.36	8721975
2013-09-11	8.37	8.45	8.36	8.41	7642695
2013-09-12	8.37	8.42	8.33	8.38	7362645
2013-09-13	8.37	8.40	8.30	8.39	6647850
2013-09-16	8.47	8.48	8.32	8.35	6837315
2013-09-17	8.29	8.40	8.29	8.36	7737210
2013-09-18	8.35	8.48	8.32	8.46	9129660
2013-09-19	8.47	8.50	8.41	8.44	10455750
2013-09-20	8.46	8.51	8.33	8.38	19681605
2013-09-23	8.33	8.37	8.26	8.32	8502765
2013-09-24	8.35	8.35	8.24	8.27	11185605
2013-09-25	8.29	8.39	8.26	8.34	12420435
2013-09-26	8.38	8.42	8.32	8.39	6955320
2013-09-27	8.32	8.46	8.31	8.45	7309080
2013-09-30	8.41	8.53	8.36	8.51	16449495
2013-10-01	8.49	8.56	8.47	8.51	8522745
2013-10-02	8.47	8.48	8.38	8.47	7285320
2013-10-03	8.44	8.49	8.35	8.37	5563500
2013-10-04	8.36	8.48	8.34	8.47	5692725
2013-10-07	8.40	8.50	8.35	8.46	9371490
2013-10-08	8.46	8.51	8.33	8.33	10623000
2013-10-09	8.33	8.35	8.18	8.20	10222635
2013-10-10	8.25	8.41	8.21	8.40	9996045
2013-10-11	8.40	8.55	8.40	8.55	14416080
2013-10-14	8.50	8.62	8.48	8.61	5736225
2013-10-15	8.63	8.67	8.56	8.61	9415290
2013-10-16	8.74	8.84	8.70	8.81	17449830
2013-10-17	8.81	9.04	8.77	9.01	15785565
2013-10-18	9.04	9.04	8.86	8.93	15129540
2013-10-21	8.75	8.99	8.75	8.98	9929265
2013-10-22	9.01	9.02	8.90	8.92	8232540
2013-10-23	8.89	8.97	8.79	8.95	17986290
2013-10-24	8.39	8.48	8.18	8.34	49948590
2013-10-25	8.46	8.46	8.30	8.39	18695340
2013-10-28	8.38	8.43	8.23	8.25	12822120
2013-10-29	8.27	8.31	8.23	8.27	15196275
2013-10-30	8.26	8.31	8.23	8.26	15522345
2013-10-31	8.28	8.32	8.23	8.25	10638270
2013-11-01	8.32	8.32	8.24	8.28	8489760
2013-11-04	8.29	8.38	8.26	8.28	8011350
2013-11-05	8.27	8.35	8.24	8.28	9107805
2013-11-06	8.29	8.33	8.24	8.28	6285465
2013-11-07	8.33	8.33	8.20	8.21	10093995
2013-11-08	8.22	8.26	8.16	8.23	9898875
2013-11-11	8.25	8.32	8.22	8.28	5846010
2013-11-12	8.25	8.34	8.24	8.27	11604390
2013-11-13	8.25	8.35	8.24	8.35	8073495
2013-11-14	8.37	8.39	8.28	8.37	6809640
2013-11-15	8.37	8.41	8.34	8.41	8696700
2013-11-18	8.40	8.41	8.26	8.30	9155670
2013-11-19	8.30	8.35	8.25	8.26	5824710
2013-11-20	8.25	8.31	8.20	8.29	7390485
2013-11-21	8.34	8.40	8.30	8.34	7700565
2013-11-22	8.31	8.39	8.29	8.38	11572890
2013-11-25	8.39	8.43	8.33	8.35	6667575
2013-11-26	8.34	8.35	8.28	8.30	12005295
2013-11-27	8.30	8.33	8.26	8.32	12840510
2013-11-29	8.32	8.37	8.32	8.33	3343815
2013-12-02	8.29	8.35	8.28	8.30	7023450
2013-12-03	8.25	8.32	8.25	8.29	8092920
2013-12-04	8.24	8.30	8.02	8.07	32381070
2013-12-05	8.07	8.15	8.06	8.06	16529850
2013-12-06	8.15	8.34	8.11	8.33	17857170
2013-12-09	8.33	8.35	8.22	8.26	15672825
2013-12-10	8.22	8.39	8.22	8.33	13160640
2013-12-11	8.33	8.41	8.31	8.32	13491135
2013-12-12	8.31	8.53	8.29	8.33	11980485
2013-12-13	8.37	8.44	8.33	8.43	10980600
2013-12-16	8.46	8.54	8.45	8.53	10633905
2013-12-17	8.53	8.55	8.49	8.49	9534825
2013-12-18	8.50	8.64	8.45	8.64	9528090
2013-12-19	8.75	8.65	8.55	8.61	6865020
2013-12-20	8.27	8.65	8.57	8.58	15743430
2013-12-23	8.60	8.63	8.49	8.55	9755700
2013-12-24	8.57	8.64	8.55	8.61	2336700
2013-12-26	8.62	8.65	8.54	8.64	4361445
2013-12-27	8.66	8.67	8.56	8.59	3486720
2013-12-30	8.61	8.61	8.51	8.56	5059980
2013-12-31	8.58	8.62	8.54	8.58	4956585
2014-01-02	8.56	8.64	8.55	8.58	8064555
2014-01-03	8.58	8.66	8.57	8.60	7093980
2014-01-06	8.63	8.71	8.60	8.63	11684430
2014-01-07	8.66	8.87	8.65	8.87	15105855
2014-01-08	8.85	8.89	8.77	8.84	15825915
2014-01-09	8.88	8.92	8.82	8.83	9093270
2014-01-10	8.85	8.88	8.82	8.87	6459810
2014-01-13	8.86	8.93	8.67	8.68	10281300
2014-01-14	8.71	8.87	8.67	8.84	10275525
2014-01-15	8.83	8.91	8.83	8.88	6672540
2014-01-16	8.87	8.92	8.80	8.91	5869515
2014-01-17	8.90	9.04	8.88	9.03	12453495
2014-01-21	9.06	9.10	9.00	9.07	10732260
2014-01-22	9.08	9.15	9.02	9.07	8716500
2014-01-23	9.00	9.08	8.91	8.96	8827380
2014-01-24	8.93	8.96	8.83	8.84	10972770
2014-01-27	8.86	8.95	8.80	8.87	12886770
2014-01-28	8.87	8.93	8.77	8.80	11727195
2014-01-29	8.76	8.78	8.68	8.69	15877500
2014-01-30	8.75	8.82	8.67	8.82	8363955
2014-01-31	8.73	8.79	8.65	8.73	11438010
2014-02-03	8.89	8.94	8.65	8.73	19108305
2014-02-04	8.83	8.98	8.78	8.97	27264240
2014-02-05	8.86	9.00	8.79	8.97	20949960
2014-02-06	9.49	10.00	9.46	9.78	40612755
2014-02-07	9.79	9.96	9.74	9.95	16889460
2014-02-10	9.94	9.97	9.81	9.88	12372855
2014-02-11	9.81	10.10	9.80	10.04	23767515
2014-02-12	10.07	10.12	10.02	10.09	12642465
2014-02-13	10.05	10.19	10.02	10.19	13473810
2014-02-14	10.16	10.34	10.10	10.32	15023535
2014-02-18	10.40	10.40	10.25	10.32	9964350
2014-02-19	10.28	10.34	10.21	10.21	9908685
2014-02-20	10.30	10.33	10.21	10.28	7341015
2014-02-21	10.29	10.30	10.20	10.25	8577540
2014-02-24	10.25	10.36	10.20	10.26	11460945
2014-02-25	10.24	10.34	10.19	10.22	7749570
2014-02-26	10.27	10.31	10.04	10.10	15748140
2014-02-27	10.13	10.15	9.97	10.03	12868545
2014-02-28	10.06	10.13	9.98	10.06	11017335
2014-03-03	10.01	10.14	10.00	10.08	10017240
2014-03-04	10.07	10.20	9.97	10.09	14735625
2014-03-05	10.04	10.10	9.95	10.03	8185620
2014-03-06	10.05	10.05	9.96	9.98	7071015
2014-03-07	10.03	10.08	9.97	10.03	7078080
2014-03-10	10.04	10.10	9.99	10.06	5339670
2014-03-11	10.05	10.09	9.95	9.97	4875870
2014-03-12	9.95	9.98	9.89	9.95	7114965
2014-03-13	10.00	10.00	9.76	9.78	7115550
2014-03-14	9.73	9.89	9.73	9.85	10537755
2014-03-17	9.91	9.95	9.87	9.90	8584950
2014-03-18	9.88	9.92	9.82	9.90	6055830
2014-03-19	9.89	9.89	9.73	9.81	7549200
2014-03-20	9.75	9.82	9.70	9.78	7099560
2014-03-21	9.88	10.06	9.79	9.93	17365785
2014-03-24	9.91	9.95	9.71	9.79	8130225
2014-03-25	9.80	9.88	9.74	9.78	7027590
2014-03-26	9.79	9.89	9.78	9.79	12128565
2014-03-27	9.78	9.83	9.68	9.71	6703260
2014-03-28	9.76	9.92	9.71	9.86	10103895
2014-03-31	9.89	9.93	9.83	9.89	9118200
2014-04-01	9.90	10.08	9.90	9.96	14661795
2014-04-02	9.94	10.02	9.89	9.96	6455160
2014-04-03	9.96	10.01	9.84	9.90	6424425
2014-04-04	9.94	9.95	9.62	9.67	9577470
2014-04-07	9.64	9.65	9.48	9.54	13062510
2014-04-08	9.54	9.64	9.47	9.61	8829285
2014-04-09	9.64	9.68	9.57	9.66	7975335
2014-04-10	9.67	9.72	9.50	9.50	11065275
2014-04-11	9.43	9.57	9.41	9.46	14446005
2014-04-14	9.54	9.57	9.43	9.53	8916060
2014-04-15	9.56	9.62	9.41	9.52	8664075
2014-04-16	9.56	9.65	9.45	9.64	9266130
2014-04-17	9.68	9.86	9.64	9.76	13482840
2014-04-21	9.80	9.88	9.75	9.86	10464540
2014-04-22	9.83	9.96	9.82	9.87	9855150
2014-04-23	9.89	9.95	9.82	9.87	12103635
2014-04-24	9.71	9.86	9.55	9.85	24390015
2014-04-25	9.83	9.88	9.70	9.85	10652265
2014-04-28	9.88	9.93	9.78	9.90	13446780
2014-04-29	9.94	10.05	9.88	10.00	13343025
2014-04-30	9.97	10.02	9.86	9.92	11608500
2014-05-01	9.93	10.01	9.85	9.86	8065470
2014-05-02	9.94	10.06	9.86	9.93	10405305
2014-05-05	9.86	9.93	9.82	9.84	7568925
2014-05-06	9.83	9.87	9.77	9.80	10003395
2014-05-07	9.82	9.85	9.68	9.74	8293830
2014-05-08	9.70	9.85	9.68	9.77	11917215
2014-05-09	9.80	9.91	9.73	9.91	9418920
2014-05-12	9.91	10.08	9.88	10.04	10740480
2014-05-13	10.04	10.08	9.88	9.94	8586315
2014-05-14	9.90	9.95	9.82	9.85	6536745
2014-05-15	9.85	9.89	9.63	9.74	8457870
2014-05-16	9.74	9.77	9.68	9.76	6031920
2014-05-19	9.72	9.83	9.72	9.78	5505795
2014-05-20	9.76	9.80	9.67	9.71	7572540
2014-05-21	9.75	9.79	9.68	9.76	6340995
2014-05-22	9.79	9.93	9.73	9.87	7243965
2014-05-23	9.90	9.95	9.87	9.91	6661155
2014-05-27	9.94	9.95	9.79	9.80	7857900
2014-05-28	9.80	9.84	9.71	9.78	9163005
2014-05-29	9.76	9.81	9.74	9.77	10034625
2014-05-30	9.80	9.89	9.77	9.86	13949445
2014-06-02	9.91	9.97	9.86	9.92	6117855
2014-06-03	9.87	9.99	9.87	9.90	6009180
2014-06-04	9.87	10.06	9.86	10.06	5757390
2014-06-05	10.06	10.14	9.99	10.10	7255710
2014-06-06	10.14	10.24	10.11	10.22	8489100
2014-06-09	10.26	10.28	10.13	10.16	5646690
2014-06-10	10.11	10.14	10.02	10.12	5898930
2014-06-11	10.13	10.16	10.04	10.07	5078115
2014-06-12	9.99	10.06	9.88	9.92	6102105
2014-06-13	9.94	9.98	9.87	9.97	5115780
2014-06-16	9.92	10.02	9.88	9.91	7363515
2014-06-17	9.86	9.96	9.81	9.92	5500500
2014-06-18	10.00	10.10	9.99	10.08	12516420
2014-06-19	10.10	10.13	10.01	10.04	5668920
2014-06-20	10.10	10.13	10.00	10.07	18092325
2014-06-23	10.04	10.07	9.97	9.99	7981095
2014-06-24	10.07	10.08	9.94	9.94	8787180
2014-06-25	9.90	10.00	9.85	9.95	7225320
2014-06-26	9.94	9.97	9.90	9.95	6413175
2014-06-27	9.93	10.02	9.93	9.98	10362585
2014-06-30	9.96	10.04	9.95	10.04	10365375
2014-07-01	10.07	10.14	10.00	10.10	7340970
2014-07-02	10.07	10.13	10.01	10.13	5534625
2014-07-03	10.14	10.21	10.11	10.20	4122960
2014-07-07	10.18	10.23	10.14	10.17	4415820
2014-07-08	10.16	10.21	10.13	10.14	8709000
2014-07-09	10.17	10.39	10.14	10.38	9664125
2014-07-10	10.25	10.32	10.22	10.24	8477895
2014-07-11	10.24	10.28	10.13	10.27	6740205
2014-07-14	10.33	10.42	10.28	10.39	9025485
2014-07-15	10.37	10.39	10.25	10.28	7729410
2014-07-16	10.30	10.32	10.21	10.26	10703400
2014-07-17	10.20	10.31	10.13	10.14	9189480
2014-07-18	10.11	10.20	10.03	10.19	10973775
2014-07-21	10.20	10.19	10.01	10.01	13042755
2014-07-22	10.00	10.05	9.72	9.73	24987870
2014-07-23	9.73	9.80	9.70	9.77	16025865
2014-07-24	10.22	10.27	10.02	10.12	24809415
2014-07-25	10.08	10.17	10.08	10.12	13670700
2014-07-28	10.11	10.15	10.07	10.11	6440550
2014-07-29	10.11	10.14	10.01	10.02	9751845
2014-07-30	10.06	10.17	10.03	10.16	10128255
2014-07-31	10.08	10.16	9.99	10.00	17332035
2014-08-01	10.01	10.14	9.99	10.01	9681960
2014-08-04	10.00	10.11	9.99	10.06	11743425
2014-08-05	9.97	10.09	9.97	10.00	15974325
2014-08-06	9.98	10.06	9.98	10.01	11013720
2014-08-07	10.07	10.07	9.92	9.92	6074205
2014-08-08	9.97	10.18	9.96	10.18	10164090
2014-08-11	10.18	10.24	10.17	10.21	8936160
2014-08-12	10.18	10.21	10.06	10.13	6014685
2014-08-13	10.09	10.17	10.03	10.07	8146290
2014-08-14	10.13	10.26	10.10	10.26	12200235
2014-08-15	10.33	10.33	10.09	10.13	10341225
2014-08-18	10.32	10.32	10.15	10.26	6954135
2014-08-19	10.26	10.31	10.24	10.26	6030105
2014-08-20	10.23	10.36	10.22	10.34	6790980
2014-08-21	10.31	10.41	10.25	10.30	7616280
2014-08-22	10.33	10.40	10.28	10.36	6588930
2014-08-25	10.43	10.47	10.37	10.46	7214100
2014-08-26	10.45	10.45	10.32	10.33	6591420
2014-08-27	10.30	10.39	10.30	10.35	5042175
2014-08-28	10.37	10.46	10.28	10.43	5283210
2014-08-29	10.48	10.48	10.33	10.40	6826665
2014-09-02	10.44	10.54	10.43	10.44	6176340
2014-09-03	10.46	10.51	10.44	10.48	5704335
2014-09-04	10.47	10.56	10.47	10.50	7164285
2014-09-05	10.46	10.57	10.42	10.57	6033930
2014-09-08	10.53	10.58	10.49	10.55	8513670
2014-09-09	10.50	10.54	10.42	10.43	8891295
2014-09-10	10.42	10.46	10.38	10.41	7323075
2014-09-11	10.38	10.39	10.25	10.32	9731955
2014-09-12	10.32	10.35	10.25	10.28	6568275
2014-09-15	10.27	10.31	10.25	10.26	4702245
2014-09-16	10.24	10.37	10.23	10.33	10177485
2014-09-17	10.32	10.36	10.25	10.31	6485700
2014-09-18	10.33	10.37	10.24	10.35	8327640
2014-09-19	10.40	10.40	10.10	10.26	20295390
2014-09-22	10.22	10.24	10.08	10.11	8882205
2014-09-23	10.06	10.15	10.04	10.06	8449950
2014-09-24	10.07	10.15	10.05	10.11	8977635
2014-09-25	10.07	10.11	9.97	9.97	8302710
2014-09-26	9.97	10.12	9.97	10.09	6707550
2014-09-29	10.03	10.17	9.99	10.12	8041725
2014-09-30	10.10	10.14	10.01	10.02	14207760
2014-10-01	10.00	10.06	9.95	9.96	9859785
2014-10-02	9.96	10.10	9.96	10.06	8003070
2014-10-03	10.10	10.25	10.08	10.21	6237285
2014-10-06	10.21	10.29	10.15	10.18	5426070
2014-10-07	10.11	10.19	10.08	10.09	6866505
2014-10-08	10.11	10.23	10.06	10.21	10688070
2014-10-09	10.21	10.26	10.00	10.00	11709285
2014-10-10	9.99	10.14	9.99	10.10	12920325
2014-10-13	10.09	10.12	9.90	9.90	11700285
2014-10-14	9.99	10.01	9.92	9.93	10272930
2014-10-15	9.81	10.03	9.75	9.97	20836875
2014-10-16	9.86	10.09	9.79	9.96	13699020
2014-10-17	10.02	10.18	9.96	10.14	12872295
2014-10-20	10.15	10.35	10.12	10.33	14407950
2014-10-21	10.42	10.61	10.37	10.59	13758615
2014-10-22	10.62	10.72	10.48	10.49	17607075
2014-10-23	11.00	11.28	10.91	11.16	28304070
2014-10-24	11.18	11.39	11.13	11.37	16001835
2014-10-27	11.38	11.47	11.33	11.42	12045660
2014-10-28	11.44	11.56	11.43	11.56	12832500
2014-10-29	11.59	11.61	11.51	11.60	10680825
2014-10-30	11.54	11.72	11.52	11.66	8809560
2014-10-31	11.80	11.80	11.67	11.73	13254525
2014-11-03	11.71	11.76	11.69	11.72	42939855
2014-11-04	11.68	11.87	11.67	11.81	13073805
2014-11-05	11.86	11.92	11.79	11.83	10075620
2014-11-06	11.78	12.00	11.71	11.97	11241270
2014-11-07	12.00	12.00	11.89	11.93	7932300
2014-11-10	11.90	12.01	11.86	12.01	10582995
2014-11-11	11.99	12.01	11.93	11.96	7251660
2014-11-12	11.96	12.02	11.90	12.00	7822275
2014-11-13	12.03	12.09	11.99	12.08	1304640
2014-11-14	12.12	12.12	11.92	11.99	9201195
2014-11-17	11.92	11.98	11.78	11.82	10417680
2014-11-18	11.81	11.93	11.81	11.90	6324645
2014-11-19	11.95	11.95	11.84	11.88	5822445
2014-11-20	11.82	11.95	11.82	11.91	6111720
2014-11-21	12.07	12.07	11.91	11.94	6861750
2014-11-24	11.99	12.03	11.88	12.03	10198785
2014-11-25	12.07	12.14	11.92	11.93	15605835
2014-11-26	11.96	12.03	11.92	12.02	6219000
2014-11-28	12.10	12.24	12.05	12.18	5890035
2014-12-01	12.18	12.22	12.05	12.10	8610615
2014-12-02	12.10	12.27	12.09	12.26	6875535
2014-12-03	12.29	12.59	12.28	12.58	16710480
2014-12-04	12.59	12.65	12.47	12.60	10090095
2014-12-05	12.58	12.63	12.44	12.53	9212385
2014-12-08	12.46	12.56	12.39	12.44	6930315
2014-12-09	12.86	12.86	12.60	12.84	15314940
2014-12-10	12.80	12.86	12.68	12.72	11584290
2014-12-11	12.73	12.93	12.72	12.79	9859455
2014-12-12	12.66	12.94	12.66	12.80	11348700
2014-12-15	12.85	12.92	12.69	12.81	10282020
2014-12-16	12.87	12.90	12.67	12.68	9084435
2014-12-17	12.69	12.83	12.56	12.81	8995440
2014-12-18	12.95	12.98	12.73	12.91	14267205
2014-12-19	12.89	12.97	12.80	12.88	27793410
2014-12-22	12.86	13.02	12.80	13.00	7143435
2014-12-23	13.07	13.12	12.99	13.00	8270595
2014-12-24	13.06	13.08	12.93	12.93	3475020
2014-12-26	12.93	13.06	12.90	12.93	3933615
2014-12-29	12.93	13.04	12.86	13.03	6227865
2014-12-30	12.98	13.05	12.92	12.94	4927530
2014-12-31	13.00	13.07	12.84	12.84	8806755
2015-01-02	12.86	13.00	12.71	12.81	12593730
2015-01-05	12.77	12.83	12.57	12.58	14572515
2015-01-06	12.65	12.66	12.44	12.54	13483395
2015-01-07	12.61	12.73	12.53	12.65	14096085
2015-01-08	12.75	12.96	12.70	12.88	19332540
2015-01-09	12.74	12.80	12.51	12.52	20691465
2015-01-12	12.46	12.51	12.29	12.37	15918645
2015-01-13	12.28	12.44	12.07	12.18	17315790
2015-01-14	12.14	12.22	12.03	12.16	12903720
2015-01-15	12.21	12.26	11.99	12.00	9545415
2015-01-16	11.97	12.20	11.93	12.19	10313565
2015-01-20	12.25	12.46	12.17	12.43	14633100
2015-01-21	12.37	12.43	12.27	12.33	10288230
2015-01-22	12.36	12.67	12.31	12.62	8316990
2015-01-23	12.62	12.73	12.56	12.67	7462755
2015-01-26	12.64	12.80	12.59	12.75	8289900
2015-01-27	12.65	12.79	12.63	12.73	7457085
2015-01-28	12.83	12.95	12.75	12.75	14339100
2015-01-29	12.70	12.85	12.62	12.84	9852255
2015-01-30	12.81	12.84	12.48	12.49	13020600
2015-02-02	12.51	12.69	12.32	12.69	12485670
2015-02-03	12.78	12.92	12.59	12.89	15520635
2015-02-04	12.88	12.89	12.74	12.85	15871230
2015-02-05	13.45	14.28	13.39	13.88	44882280
2015-02-06	13.95	13.99	13.69	13.79	19893315
2015-02-09	13.71	13.75	13.62	13.67	11362335
2015-02-10	13.63	13.77	13.58	13.74	10449765
2015-02-11	13.75	13.88	13.72	13.83	7262535
2015-02-12	13.84	13.87	13.73	13.77	9230220
2015-02-13	13.76	13.81	13.67	13.70	8120310
2015-02-17	13.68	13.75	13.59	13.71	7457715
2015-02-18	13.74	13.77	13.62	13.72	4481730
2015-02-19	13.74	13.78	13.61	13.66	5746035
2015-02-20	13.68	13.78	13.54	13.72	7036515
2015-02-23	13.74	13.91	13.72	13.90	10337325
2015-02-24	13.88	13.97	13.79	13.84	6539445
2015-02-25	13.82	13.96	13.82	13.91	8704320
2015-02-26	13.87	13.98	13.82	13.96	7400565
2015-02-27	13.99	14.00	13.85	13.88	6805965
2015-03-02	13.94	14.13	13.88	14.13	11965065
2015-03-03	14.15	14.22	14.03	14.11	8604735
2015-03-04	14.09	14.13	13.85	13.86	6610485
2015-03-05	13.84	13.97	13.81	13.87	8318190
2015-03-06	13.81	13.91	13.58	13.61	9180990
2015-03-09	13.64	13.78	13.58	13.77	7985730
2015-03-10	13.69	13.70	13.50	13.54	7068000
2015-03-11	13.53	13.71	13.53	13.62	6443040
2015-03-12	13.69	14.01	13.67	13.97	8865675
2015-03-13	13.91	14.05	13.85	14.02	6117540
2015-03-16	14.07	14.37	14.03	14.34	9558495
2015-03-17	14.26	14.33	14.20	14.27	6080835
2015-03-18	14.22	14.33	13.97	14.29	7535220
2015-03-19	14.29	14.35	14.23	14.33	5520285
2015-03-20	14.43	14.51	14.25	14.32	14889435
2015-03-23	14.33	14.47	14.32	14.35	8642565
2015-03-24	14.30	14.42	14.27	14.30	7504770
2015-03-25	14.33	14.37	13.93	13.93	8870670
2015-03-26	13.89	14.13	13.79	14.08	8627760
2015-03-27	14.03	14.39	14.00	14.36	8914545
2015-03-30	14.48	14.67	14.42	14.63	9868155
2015-03-31	14.50	14.67	14.41	14.42	10613610
2015-04-01	14.44	14.45	14.18	14.35	12064110
2015-04-02	14.36	14.45	14.29	14.37	7201545
2015-04-06	14.22	14.55	14.19	14.41	8538690
2015-04-07	14.43	14.52	14.37	14.41	5268675
2015-04-08	14.44	14.54	14.34	14.54	8837955
2015-04-09	14.49	14.86	14.43	14.57	6929445
2015-04-10	14.62	14.70	14.54	14.67	5457045
2015-04-13	14.69	14.71	14.53	14.55	7740675
2015-04-14	14.56	14.61	14.46	14.47	5950485
2015-04-15	14.48	14.56	14.37	14.39	7569930
2015-04-16	14.40	14.44	14.30	14.36	8990595
2015-04-17	14.28	14.38	14.14	14.27	7432140
2015-04-20	14.38	14.54	14.29	14.48	8493660
2015-04-21	14.58	14.66	14.41	14.47	7137990
2015-04-22	14.47	14.49	14.28	14.44	11557845
2015-04-23	15.00	15.38	14.93	15.22	20621775
2015-04-24	15.20	15.32	15.14	15.29	11213835
2015-04-27	15.33	15.33	14.99	15.01	7477875
2015-04-28	15.01	15.10	14.90	15.08	10643250
2015-04-29	15.03	15.05	14.70	14.73	10314210
2015-04-30	14.72	14.86	14.45	14.52	9855735
2015-05-01	14.60	14.83	14.55	14.80	10379220
2015-05-04	14.79	14.90	14.71	14.85	6117810
2015-05-05	14.79	14.87	14.58	14.63	8646510
2015-05-06	14.68	14.71	14.43	14.49	10071360
2015-05-07	14.53	14.71	14.52	14.63	8767320
2015-05-08	14.74	14.92	14.69	14.74	8800275
2015-05-11	14.72	14.84	14.67	14.70	9517980
2015-05-12	14.62	14.75	14.57	14.68	7525890
2015-05-13	14.67	14.80	14.57	14.64	7608375
2015-05-14	14.75	14.84	14.59	14.82	6849330
2015-05-15	14.85	14.90	14.79	14.87	7285245
2015-05-18	14.87	15.00	14.85	14.95	6613065
2015-05-19	14.97	15.06	14.91	14.93	5926695
2015-05-20	14.97	15.00	14.81	14.82	5099820
2015-05-21	14.73	15.03	14.73	15.00	6981630
2015-05-22	14.96	15.07	14.91	14.96	5345295
2015-05-26	14.95	15.06	14.83	14.86	8444070
2015-05-27	14.88	14.92	14.82	14.84	5406510
2015-05-28	14.85	14.91	14.75	14.84	6579330
2015-05-29	14.78	14.86	14.62	14.64	12329100
2015-06-01	14.72	14.88	14.59	14.83	8528055
2015-06-02	14.74	14.92	14.74	14.86	8669670
2015-06-03	14.92	15.00	14.86	14.95	5053545
2015-06-04	14.87	14.99	14.79	14.81	6504105
2015-06-05	14.77	14.87	14.73	14.81	5245350
2015-06-08	14.77	14.88	14.77	14.79	6387060
2015-06-09	14.76	14.93	14.72	14.86	4916910
2015-06-10	14.90	15.08	14.86	15.05	5847735
2015-06-11	15.10	15.18	15.04	15.07	6161370
2015-06-12	15.01	15.09	14.98	15.03	6172980
2015-06-15	14.92	14.99	14.81	14.89	7672575
2015-06-16	14.90	15.10	14.88	15.06	5673450
2015-06-17	15.14	15.18	14.94	15.08	5650515
2015-06-18	15.10	15.33	15.10	15.29	8747580
2015-06-19	15.30	15.43	15.20	15.30	14542515
2015-06-22	15.37	15.40	15.29	15.38	6396480
2015-06-23	15.40	15.48	15.35	15.45	5831460
2015-06-24	15.39	15.45	15.32	15.35	6330660
2015-06-25	15.40	15.56	15.37	15.45	7688250
2015-06-26	15.53	15.59	15.43	15.49	9526710
2015-06-29	15.41	15.41	15.08	15.10	8527035
2015-06-30	15.24	15.28	15.00	15.07	12217680
2015-07-01	15.20	15.43	15.18	15.40	10184550
2015-07-02	15.47	15.51	15.34	15.42	5686815
2015-07-06	15.29	15.58	15.27	15.50	5293680
2015-07-07	15.55	15.61	15.40	15.60	9201075
2015-07-08	15.49	15.56	15.36	15.39	7303875
2015-07-09	15.57	15.60	15.36	15.43	7477500
2015-07-10	15.62	15.78	15.55	15.73	6662790
2015-07-13	15.88	16.01	15.80	15.99	6663135
2015-07-14	16.03	16.03	15.76	15.82	7641690
2015-07-15	15.82	15.93	15.81	15.85	6382470
2015-07-16	15.95	15.95	15.82	15.93	7416930
2015-07-17	15.93	15.93	15.74	15.91	6726705
2015-07-20	15.91	16.10	15.88	16.01	9187005
2015-07-21	16.04	16.05	15.97	15.98	8469945
2015-07-22	15.99	16.10	15.98	16.04	6520560
2015-07-23	16.07	16.29	16.00	16.04	8127750
2015-07-24	16.04	16.19	16.00	16.12	9711900
2015-07-27	16.06	16.17	15.81	15.99	12157695
2015-07-28	16.01	16.14	15.87	16.06	9280470
2015-07-29	16.06	16.16	15.89	16.11	13634025
2015-07-30	16.43	16.47	15.79	15.88	13931475
2015-07-31	15.96	16.19	15.90	16.02	12335325
2015-08-03	16.09	16.13	15.88	16.10	9883905
2015-08-04	16.04	16.24	16.03	16.22	7138515
2015-08-05	16.33	16.38	16.22	16.28	8393100
2015-08-06	16.28	16.34	16.04	16.08	7014885
2015-08-07	16.13	16.30	16.03	16.30	6257730
2015-08-10	16.44	16.56	16.40	16.51	9479850
2015-08-11	16.50	16.52	16.34	16.51	7447035
2015-08-12	16.40	16.52	16.19	16.48	7445385
2015-08-13	16.48	17.10	16.42	16.93	14723055
2015-08-14	16.95	17.04	16.83	16.96	7002315
2015-08-17	16.96	17.02	16.82	16.98	5135760
2015-08-18	16.99	17.09	16.85	16.96	5594745
2015-08-19	16.96	17.21	16.84	17.10	7120365
2015-08-20	16.92	17.02	16.75	16.75	8246295
2015-08-21	16.61	16.65	15.85	15.88	18868935
2015-08-24	15.60	15.99	15.07	15.46	20943585
2015-08-25	15.79	16.10	15.43	15.45	20792040
2015-08-26	15.80	15.95	15.40	15.94	16909950
2015-08-27	16.05	16.32	15.92	16.20	12267480
2015-08-28	16.10	16.27	16.03	16.07	9303615
2015-08-31	15.99	16.19	15.96	16.00	8946075
2015-09-01	15.71	15.93	15.39	15.44	17028600
2015-09-02	15.63	15.99	15.60	15.98	13525260
2015-09-03	16.08	16.15	15.80	15.86	8109555
2015-09-04	15.66	15.79	15.55	15.64	7082265
2015-09-08	15.93	16.02	15.68	15.90	12084255
2015-09-09	16.04	16.27	15.92	15.95	12631110
2015-09-10	15.93	16.17	15.93	16.08	9844470
2015-09-11	15.97	16.40	15.95	16.39	12644070
2015-09-14	16.44	16.46	16.18	16.28	9487725
2015-09-15	16.38	16.71	16.24	16.63	10436865
2015-09-16	16.65	16.86	16.55	16.83	10810230
2015-09-17	16.89	17.04	16.67	16.71	12782625
2015-09-18	16.53	16.76	16.40	16.42	38372355
2015-09-21	16.45	16.60	16.29	16.45	10220910
2015-09-22	16.29	16.41	16.22	16.33	8145210
2015-09-23	16.31	16.57	16.27	16.52	9314550
2015-09-24	16.41	16.62	16.39	16.53	8680170
2015-09-25	16.68	17.03	16.61	16.81	9547515
2015-09-28	16.82	16.88	16.34	16.39	9401565
2015-09-29	16.45	16.48	16.08	16.20	10825695
2015-09-30	16.37	16.70	16.29	16.67	15483570
2015-10-01	16.73	16.90	16.46	16.79	12659865
2015-10-02	16.60	16.83	16.41	16.82	11082330
2015-10-05	16.92	17.00	16.76	16.95	12112095
2015-10-06	17.00	17.06	16.85	16.92	12173790
2015-10-07	16.96	16.99	16.69	16.79	8121270
2015-10-08	16.70	16.95	16.63	16.90	6204585
2015-10-09	16.94	16.98	16.82	16.91	6709800
2015-10-12	16.98	17.26	16.85	17.14	6876645
2015-10-13	17.10	17.15	16.74	16.76	9045705
2015-10-14	16.82	16.83	16.43	16.49	9557865
2015-10-15	16.61	16.80	16.48	16.76	11169135
2015-10-16	16.87	16.94	16.78	16.94	6677145
2015-10-19	16.94	17.00	16.69	16.81	11650500
2015-10-20	16.81	16.88	16.73	16.82	8722185
2015-10-21	16.87	16.92	16.72	16.88	8596020
2015-10-22	16.97	17.16	16.90	17.13	10269270
2015-10-23	17.29	17.36	17.09	17.34	16123515
2015-10-26	17.43	17.53	17.35	17.50	11598180
2015-10-27	17.39	17.47	17.22	17.34	10654140
2015-10-28	17.35	17.58	17.24	17.54	11628780
2015-10-29	18.22	18.53	17.89	18.40	21942105
2015-10-30	18.40	18.51	18.27	18.42	12615000
2015-11-02	18.43	18.51	18.19	18.26	14894190
2015-11-03	18.17	18.27	17.90	18.10	12912285
2015-11-04	18.06	18.17	17.89	18.17	10009410
2015-11-05	18.15	18.29	18.02	18.23	7028655
2015-11-06	18.17	18.30	18.09	18.22	6931425
2015-11-09	18.09	18.12	17.91	17.97	8081055
2015-11-10	17.97	18.26	17.94	18.15	9304230
2015-11-11	18.19	18.26	18.04	18.06	6338535
2015-11-12	17.78	18.00	17.53	17.79	9890880
2015-11-13	17.72	17.85	17.29	17.32	11355750
2015-11-16	17.30	17.77	17.24	17.76	11274645
2015-11-17	17.80	18.01	17.69	17.78	8814900
2015-11-18	17.86	17.98	17.73	17.96	6814890
2015-11-19	17.97	18.08	17.86	17.93	6528945
2015-11-20	18.04	18.06	17.92	18.03	8163330
2015-11-23	18.02	18.12	17.80	17.88	5914860
2015-11-24	17.75	17.95	17.68	17.83	8317380
2015-11-25	17.85	18.06	17.83	17.88	5615670
2015-11-27	17.91	18.00	17.83	17.87	4386525
2015-11-30	17.81	17.95	17.57	17.59	21596205
2015-12-01	17.66	17.81	17.40	17.49	15336435
2015-12-02	17.50	17.57	17.42	17.45	13952610
2015-12-03	17.45	17.55	16.84	16.89	19502370
2015-12-04	16.90	17.27	16.89	17.24	16656690
2015-12-07	17.26	17.31	17.03	17.13	11639145
2015-12-08	16.92	17.31	16.89	17.25	14622000
2015-12-09	17.12	17.48	17.06	17.18	14908440
2015-12-10	17.16	17.33	17.07	17.10	11374065
2015-12-11	16.89	17.02	16.56	16.60	15765330
2015-12-14	16.64	16.82	16.46	16.78	15433830
2015-12-15	16.90	16.92	16.50	16.72	19717380
2015-12-16	16.83	17.23	16.79	17.18	14365440
2015-12-17	17.33	17.33	16.95	16.96	11289165
2015-12-18	16.89	16.92	16.68	16.76	40103820
2015-12-21	16.82	16.98	16.73	16.92	10134375
2015-12-22	16.99	17.04	16.82	16.92	7256985
2015-12-23	16.92	16.97	16.80	16.94	6644295
2015-12-24	16.94	16.98	16.86	16.89	3279765
2015-12-28	16.84	17.07	16.80	17.06	7743510
2015-12-29	17.15	17.36	17.10	17.23	6741870
2015-12-30	17.23	17.31	17.15	17.18	5749770
2015-12-31	17.06	17.16	16.89	16.89	6201990
2016-01-04	16.56	16.73	16.25	16.41	17925570
2016-01-05	16.46	16.63	16.35	16.53	12348795
2016-01-06	16.24	16.30	15.90	16.07	14610120
2016-01-07	15.81	16.29	15.73	16.01	15800955
2016-01-08	15.98	16.10	15.60	15.64	13200600
2016-01-11	15.72	15.98	15.63	15.86	12362805
2016-01-12	15.86	16.26	15.74	16.21	11829285
2016-01-13	16.31	16.32	15.68	15.71	12613215
2016-01-14	15.70	15.89	15.55	15.73	11409450
2016-01-15	15.30	15.73	15.01	15.48	14280150
2016-01-19	15.73	15.79	15.49	15.71	14367690
2016-01-20	15.49	15.99	15.20	15.78	20472255
2016-01-21	15.76	15.96	15.57	15.78	14269965
2016-01-22	15.97	16.04	15.79	15.96	8841810
2016-01-25	16.25	16.47	16.03	16.26	20895660
2016-01-26	16.32	16.67	16.31	16.66	14126850
2016-01-27	16.68	16.79	16.31	16.43	13278510
2016-01-28	16.54	17.18	16.43	17.09	24831630
2016-01-29	17.17	17.42	17.03	17.39	21496950
2016-02-01	17.35	17.75	17.23	17.68	17156940
2016-02-02	17.57	17.75	16.98	17.30	17412645
2016-02-03	17.42	17.43	16.70	16.91	14191650
2016-02-04	16.88	16.91	16.47	16.73	15034200
2016-02-05	16.73	16.76	16.07	16.14	20716380
2016-02-08	15.93	15.96	15.10	15.57	28795095
2016-02-09	15.46	16.00	15.34	15.75	23617950
2016-02-10	16.00	16.20	15.72	15.78	26823600
2016-02-11	16.13	16.90	15.90	16.64	39454455
2016-02-12	16.96	17.06	16.55	16.87	20874435
2016-02-16	17.01	17.30	16.87	17.05	27451710
2016-02-17	17.19	17.34	16.78	16.97	17231955
2016-02-18	16.95	17.05	16.77	16.89	11047935
2016-02-19	16.85	17.30	16.60	17.19	13245735
2016-02-22	17.28	17.45	17.18	17.30	9149175
2016-02-23	17.25	17.38	17.06	17.25	13221180
2016-02-24	17.09	17.61	17.00	17.58	12125385
2016-02-25	17.65	17.85	17.53	17.82	11610615
2016-02-26	17.92	17.93	17.44	17.53	11983350
2016-02-29	17.47	17.65	17.32	17.35	12581985
2016-03-01	17.55	18.15	17.44	18.15	19324905
2016-03-02	18.10	18.15	17.81	17.97	14881725
2016-03-03	17.77	18.05	17.67	17.86	17153550
2016-03-04	17.89	17.93	17.53	17.69	17494380
2016-03-07	17.60	17.70	17.40	17.47	12916140
2016-03-08	17.33	17.88	17.24	17.65	19397325
2016-03-09	17.68	17.80	17.51	17.65	11156010
2016-03-10	17.60	17.60	17.60	17.60	1500
2016-03-11	18.01	18.15	17.89	18.15	11701110
2016-03-14	18.12	18.22	18.00	18.11	16893015
2016-03-15	18.04	18.23	18.01	18.08	8532435
2016-03-16	17.97	18.06	17.87	18.00	6807750
2016-03-17	17.94	17.99	17.76	17.85	9591705
2016-03-18	17.91	17.98	17.68	17.90	14591760
2016-03-21	17.80	17.98	17.76	17.97	6804990
2016-03-22	18.02	18.23	17.98	18.18	9052245
2016-03-23	18.18	18.51	18.11	18.43	10941060
2016-03-24	18.42	18.48	18.23	18.32	8582400
2016-03-28	18.33	18.36	18.12	18.22	9287460
2016-03-29	18.23	18.39	18.23	18.35	8330445
2016-03-30	18.43	18.47	18.27	18.44	6387690
2016-03-31	18.50	18.51	18.23	18.24	8457480
2016-04-01	18.21	18.52	18.09	18.52	9696135
2016-04-04	18.51	18.51	18.10	18.14	8328870
2016-04-05	18.08	18.13	18.00	18.03	8637630
2016-04-06	18.08	18.16	17.89	18.11	7332600
2016-04-07	18.01	18.23	17.84	17.96	7221300
2016-04-08	18.04	18.07	17.86	17.99	7881045
2016-04-11	17.97	18.03	17.79	17.80	8725575
2016-04-12	17.87	17.93	17.70	17.92	13030935
2016-04-13	18.05	18.08	17.78	17.96	10480290
2016-04-14	18.27	18.27	17.97	17.99	11503185
2016-04-15	17.98	17.98	17.87	17.92	8290410
2016-04-18	17.90	18.21	17.90	18.19	9526065
2016-04-19	18.25	18.39	18.19	18.29	9317025
2016-04-20	18.37	18.37	18.16	18.24	6450570
2016-04-21	18.21	18.23	17.98	17.98	9102780
2016-04-22	17.95	18.06	17.84	17.98	9694515
2016-04-25	17.91	18.03	17.74	18.02	9173400
2016-04-26	18.11	18.27	18.03	18.16	10745475
2016-04-27	18.18	18.26	18.07	18.19	13425735
2016-04-28	17.44	17.96	17.40	17.67	27787290
2016-04-29	17.57	17.71	17.34	17.51	16048875
2016-05-02	17.52	17.71	17.51	17.62	8826615
2016-05-03	17.47	17.96	17.47	17.88	12363825
2016-05-04	17.70	17.96	17.65	17.90	8774055
2016-05-05	17.85	17.85	17.55	17.56	9452775
2016-05-06	17.48	17.77	17.43	17.73	7322490
2016-05-09	17.66	17.98	17.65	17.81	6656355
2016-05-10	17.84	17.98	17.82	17.92	6400050
2016-05-11	17.88	17.90	17.51	17.52	8537610
2016-05-12	17.53	17.76	17.46	17.68	9592185
2016-05-13	17.57	17.68	17.20	17.21	14637465
2016-05-16	17.17	17.53	17.11	17.46	8907150
2016-05-17	17.34	17.44	16.89	16.94	18253305
2016-05-18	16.93	17.09	16.78	17.04	15961485
2016-05-19	16.60	17.07	16.53	17.03	15356790
2016-05-20	17.07	17.24	17.03	17.12	11448990
2016-05-23	17.11	17.18	16.88	16.89	9146910
2016-05-24	16.85	17.27	16.73	17.17	11274435
2016-05-25	17.19	17.63	17.15	17.58	16551900
2016-05-26	17.61	17.85	17.58	17.61	11535390
2016-05-27	17.63	17.81	17.63	17.73	7614675
2016-05-31	17.81	17.81	17.58	17.63	15160800
2016-06-01	17.62	17.77	17.50	17.57	10733520
2016-06-02	17.55	17.58	17.34	17.51	10986540
2016-06-03	17.49	17.50	17.22	17.30	9182460
2016-06-06	17.26	17.29	17.14	17.25	9507945
2016-06-07	17.24	17.42	17.23	17.35	8251560
2016-06-08	17.33	17.48	17.31	17.43	6367140
2016-06-09	17.42	17.62	17.36	17.49	7074135
2016-06-10	17.34	17.56	17.30	17.40	7941645
2016-06-13	17.37	17.52	17.31	17.32	8597670
2016-06-14	17.29	17.35	17.17	17.31	8006580
2016-06-15	17.31	17.52	17.22	17.36	7153920
2016-06-16	17.27	17.33	17.20	17.32	6819825
2016-06-17	17.29	17.39	17.23	17.33	12100710
2016-06-20	17.45	17.65	17.31	17.44	7377690
2016-06-21	17.41	17.52	17.35	17.38	5938140
2016-06-22	17.45	17.61	17.40	17.52	6870660
2016-06-23	17.62	17.71	17.50	17.62	6722130
2016-06-24	17.00	17.96	17.00	17.84	22126275
2016-06-27	17.70	17.99	17.69	17.85	17782935
2016-06-28	17.96	18.11	17.83	18.10	10992930
2016-06-29	18.16	18.32	18.16	18.24	12837810
2016-06-30	18.27	18.27	18.00	18.07	15951015
2016-07-01	18.13	18.34	18.09	18.28	10402365
2016-07-05	18.17	18.48	18.17	18.38	11218395
2016-07-06	18.33	18.50	18.33	18.49	9308115
2016-07-07	18.45	18.51	18.29	18.35	7032045
2016-07-08	18.52	18.72	18.41	18.71	8595540
2016-07-11	18.78	18.78	18.51	18.52	8227545
2016-07-12	18.55	18.59	18.31	18.41	7383015
2016-07-13	18.48	18.48	18.27	18.41	6894435
2016-07-14	18.48	18.53	18.37	18.51	5897130
2016-07-15	18.62	18.63	18.23	18.24	7682415
2016-07-18	18.33	18.40	18.28	18.29	8558070
2016-07-19	18.01	18.25	17.79	18.21	13542600
2016-07-20	18.24	18.36	18.21	18.28	8130600
2016-07-21	18.23	18.26	18.02	18.09	7031370
2016-07-22	18.17	18.28	18.06	18.26	6385515
2016-07-25	18.22	18.59	18.12	18.58	11591115
2016-07-26	18.67	18.98	18.60	18.78	15904440
2016-07-27	18.80	18.89	18.46	18.50	14695800
2016-07-28	18.59	19.52	18.33	19.24	35731335
2016-07-29	19.24	19.46	19.12	19.38	12446475
2016-08-01	19.38	19.45	19.23	19.27	10099905
2016-08-02	19.13	19.24	18.95	19.13	10466265
2016-08-03	19.17	19.24	19.03	19.11	10550505
2016-08-04	19.15	19.33	19.13	19.25	7568385
2016-08-05	19.27	19.41	19.23	19.37	9809580
2016-08-08	19.30	19.38	19.14	19.18	4291860
2016-08-09	19.23	19.24	19.06	19.11	5444535
2016-08-10	19.15	19.27	19.09	19.23	7206525
2016-08-11	19.26	19.44	19.19	19.21	9073035
2016-08-12	19.10	19.17	19.01	19.12	6538200
2016-08-15	19.11	19.18	19.06	19.14	6163755
2016-08-16	19.06	19.16	19.00	19.06	7484670
2016-08-17	19.06	19.07	18.89	19.05	5882325
2016-08-18	19.08	19.09	18.96	19.07	5484045
2016-08-19	19.01	19.17	18.98	19.05	5512680
2016-08-22	19.07	19.24	19.07	19.10	7006095
2016-08-23	19.15	19.19	18.98	19.01	6079095
2016-08-24	18.97	19.11	18.91	18.96	5916015
2016-08-25	18.91	19.04	18.89	18.94	6074310
2016-08-26	18.90	18.93	18.46	18.55	13918335
2016-08-29	18.53	18.75	18.53	18.67	9147300
2016-08-30	18.69	18.70	18.44	18.53	12044865
2016-08-31	18.54	18.70	18.51	18.66	10315680
2016-09-01	18.71	18.90	18.67	18.81	7891950
2016-09-02	18.82	18.87	18.77	18.84	9883395
2016-09-06	18.84	18.88	18.75	18.87	8675535
2016-09-07	18.89	18.89	18.74	18.85	8837115
2016-09-08	18.80	18.87	18.72	18.80	12352140
2016-09-09	18.67	18.79	18.54	18.55	20533035
2016-09-12	18.50	18.70	18.46	18.62	15561315
2016-09-13	18.50	18.62	18.44	18.56	14679225
2016-09-14	18.59	18.64	18.40	18.43	10931550
2016-09-15	18.41	18.47	18.33	18.40	9973965
2016-09-16	18.29	18.36	18.16	18.18	16700955
2016-09-19	18.20	18.40	18.20	18.36	9823740
2016-09-20	18.43	18.55	18.30	18.34	11094360
2016-09-21	18.67	18.67	18.33	18.64	14699505
2016-09-22	18.70	19.04	18.64	18.91	19277310
2016-09-23	18.79	18.90	18.64	18.78	11328210
2016-09-26	18.74	18.91	18.67	18.80	12483195
2016-09-27	18.89	19.04	18.79	18.97	13284480
2016-09-28	18.96	18.97	18.75	18.80	10137255
2016-09-29	18.81	18.91	18.58	18.59	10168860
2016-09-30	18.66	18.75	18.59	18.67	7747890
2016-10-03	18.63	18.67	18.39	18.41	11868285
2016-10-04	18.42	18.53	18.24	18.29	9990825
2016-10-05	18.36	18.44	18.31	18.32	8161725
2016-10-06	18.30	18.52	18.21	18.50	7814820
2016-10-07	18.57	18.57	18.31	18.36	7583295
2016-10-10	18.39	18.57	18.38	18.52	4781580
2016-10-11	18.48	18.48	18.28	18.31	8591280
2016-10-12	18.26	18.46	18.26	18.42	9582045
2016-10-13	18.35	18.60	18.30	18.59	9220800
2016-10-14	18.67	18.88	18.61	18.62	7819230
2016-10-17	18.60	18.69	18.52	18.53	12308790
2016-10-18	18.66	18.74	18.42	18.54	7650705
2016-10-19	18.40	18.77	18.24	18.54	13530495
2016-10-20	18.49	18.65	18.24	18.26	11005965
2016-10-21	18.19	18.42	18.12	18.37	9975960
2016-10-24	18.53	18.64	18.48	18.62	9344280
2016-10-25	18.54	18.69	18.48	18.68	10882845
2016-10-26	18.66	18.66	18.46	18.48	14454615
2016-10-27	18.00	18.23	16.77	16.87	50463660
2016-10-28	16.87	17.62	16.87	17.57	40887855
2016-10-31	17.58	17.68	17.42	17.63	20681580
2016-11-01	17.59	17.73	17.50	17.62	15828480
2016-11-02	17.61	17.73	17.50	17.51	12134430
2016-11-03	17.51	17.63	17.41	17.46	10785390
2016-11-04	17.31	17.60	17.31	17.41	15960540
2016-11-07	17.65	17.66	17.27	17.31	19872660
2016-11-08	17.29	17.46	17.22	17.31	15582375
2016-11-09	16.95	17.68	16.67	17.61	16646670
2016-11-10	17.60	17.76	17.41	17.50	14148585
2016-11-11	17.43	17.63	17.40	17.52	14511495
2016-11-14	17.54	17.61	17.40	17.48	22844175
2016-11-15	17.86	17.95	17.56	17.87	17892300
2016-11-16	17.81	18.00	17.70	17.99	13016070
2016-11-17	17.89	18.15	17.86	18.07	12632670
2016-11-18	17.98	18.15	17.66	17.72	13733400
2016-11-21	17.72	18.04	17.71	18.00	12183180
2016-11-22	18.11	18.34	18.00	18.33	12190920
2016-11-23	18.35	18.51	18.23	18.36	12029280
2016-11-25	18.33	18.60	18.33	18.44	4862925
2016-11-28	18.45	18.62	18.29	18.31	9137460
2016-11-29	18.31	18.55	18.29	18.36	8428200
2016-11-30	18.38	18.43	18.28	18.30	13429485
2016-12-01	18.24	18.41	18.16	18.20	11274405
2016-12-02	18.22	18.36	18.14	18.26	10840605
2016-12-05	18.30	18.52	18.30	18.43	13671885
2016-12-06	18.50	18.59	18.40	18.51	7602840
2016-12-07	18.55	19.03	18.54	19.01	13383945
2016-12-08	18.96	19.06	18.45	18.49	14444880
2016-12-09	18.46	18.51	18.25	18.40	9958620
2016-12-12	18.37	18.46	18.29	18.46	7210065
2016-12-13	18.62	18.90	18.61	18.84	11178780
2016-12-14	18.83	18.91	18.42	18.46	10725615
2016-12-15	18.43	18.84	18.38	18.54	9145275
2016-12-16	18.63	18.74	18.56	18.62	14556855
2016-12-19	18.62	18.94	18.53	18.87	10110885
2016-12-20	18.95	19.05	18.84	19.01	6885150
2016-12-21	19.00	19.10	18.92	19.04	7598610
2016-12-22	19.02	19.03	18.83	18.87	10792020
2016-12-23	18.86	18.92	18.80	18.88	4439295
2016-12-27	18.87	18.98	18.87	18.91	6555450
2016-12-28	18.95	19.00	18.68	18.71	6698640
2016-12-29	18.75	18.83	18.73	18.78	6022875
2016-12-30	18.84	18.89	18.49	18.56	8669835
2017-01-03	18.67	18.74	18.54	18.72	14515245
2017-01-04	18.72	18.85	18.62	18.81	7388655
2017-01-05	18.72	18.87	18.68	18.85	9659940
2017-01-06	18.85	18.93	18.76	18.79	7089645
2017-01-09	18.72	18.80	18.59	18.63	7871880
2017-01-10	18.64	18.88	18.59	18.75	6655065
2017-01-11	18.79	18.92	18.62	18.76	7155885
2017-01-12	18.67	18.80	18.61	18.77	6974280
2017-01-13	18.79	18.86	18.59	18.61	7022970
2017-01-17	18.57	18.78	18.42	18.58	9902910
2017-01-18	18.68	18.74	18.57	18.72	8611155
2017-01-19	18.67	18.77	18.32	18.34	8424375
2017-01-20	18.45	18.49	18.22	18.27	14701575
2017-01-23	17.97	17.97	17.54	17.67	21276555
2017-01-24	17.70	17.92	17.68	17.83	15262485
2017-01-25	17.89	17.91	17.71	17.74	14854935
2017-01-26	17.70	17.83	17.52	17.53	14579520
2017-01-27	17.57	17.69	17.44	17.59	14589855
2017-01-30	17.47	17.60	17.28	17.46	22440120
2017-01-31	17.43	17.56	17.28	17.48	13725300
2017-02-01	17.48	17.53	16.95	16.96	24733530
2017-02-02	16.95	17.21	16.90	17.11	14975655
2017-02-03	17.23	17.46	17.14	17.32	14559885
2017-02-06	17.27	17.40	17.19	17.23	17734005
2017-02-07	17.29	17.55	17.27	17.48	30619560
2017-02-08	17.55	18.26	17.33	18.11	41793375
2017-02-09	18.15	18.49	18.07	18.32	26749680
2017-02-10	18.25	18.36	17.97	18.12	19012350
2017-02-13	18.16	18.18	17.88	17.90	13019055
2017-02-14	17.90	18.02	17.84	17.97	13758435
2017-02-15	17.91	18.08	17.91	18.04	9975225
2017-02-16	18.04	18.07	17.77	17.79	11348685
2017-02-17	17.79	17.88	17.63	17.87	11079210
2017-02-21	17.94	18.18	17.81	17.91	15722940
2017-02-22	17.94	17.96	17.75	17.87	11641155
2017-02-23	17.95	17.95	17.69	17.73	13821105
2017-02-24	17.72	17.95	17.62	17.92	10787895
2017-02-27	17.84	17.98	17.64	17.88	8264745
2017-02-28	17.86	18.13	17.82	18.11	20186925
2017-03-01	18.22	18.29	18.08	18.10	15103485
2017-03-02	18.06	18.15	17.98	18.13	11997855
2017-03-03	18.14	18.20	17.89	18.04	17126385
2017-03-06	18.02	18.10	17.90	17.92	12179085
2017-03-07	17.94	18.01	17.88	17.99	12325185
2017-03-08	17.96	18.13	17.80	18.10	9253110
2017-03-09	18.10	18.12	17.89	17.94	11306460
2017-03-10	18.04	18.08	17.90	17.98	10897920
2017-03-13	17.96	18.34	17.91	18.30	16372500
2017-03-14	18.30	18.45	18.27	18.36	13862985
2017-03-15	18.38	18.43	17.92	18.05	22475985
2017-03-16	18.07	18.19	18.02	18.14	9765990
2017-03-17	18.29	18.33	18.14	18.28	21514890
2017-03-20	18.33	18.40	18.13	18.21	9642840
2017-03-21	18.25	18.32	18.01	18.03	8193855
2017-03-22	18.09	18.19	17.94	18.09	10677435
2017-03-23	18.09	18.19	17.97	18.10	8673660
2017-03-24	18.16	18.20	18.06	18.12	6236775
2017-03-27	18.05	18.14	17.90	17.99	8902575
2017-03-28	17.96	18.04	17.86	17.98	10588110
2017-03-29	18.33	18.37	18.09	18.32	15162075
2017-03-30	18.34	18.35	18.04	18.16	12420015
2017-03-31	18.10	18.19	17.95	17.99	11781105
2017-04-03	17.73	17.73	16.92	17.25	36509025
2017-04-04	17.20	17.35	17.01	17.03	20709840
2017-04-05	17.03	17.20	17.00	17.01	11868675
2017-04-06	17.05	17.11	16.92	16.96	13255770
2017-04-07	17.04	17.07	16.84	16.88	14452875
2017-04-10	16.88	17.16	16.80	16.99	10922085
2017-04-11	16.97	16.99	16.84	16.98	10705515
2017-04-12	16.84	16.94	16.70	16.87	12612045
2017-04-13	16.86	16.93	16.77	16.80	11449830
2017-04-17	16.85	16.97	16.80	16.93	9858450
2017-04-18	16.80	17.12	16.79	17.07	11924505
2017-04-19	17.18	17.57	17.17	17.26	14736645
2017-04-20	17.33	17.59	17.23	17.53	11132850
2017-04-21	17.56	17.74	17.52	17.69	10823955
2017-04-24	17.81	18.01	17.71	17.95	19054800
2017-04-25	17.68	17.89	17.52	17.60	22063140
2017-04-26	17.67	17.92	17.55	17.67	21417735
2017-04-27	17.50	17.87	16.33	17.15	51704310
2017-04-28	17.13	17.13	16.38	16.54	47981145
2017-05-01	16.56	16.58	15.94	16.11	43377150
2017-05-02	16.02	16.51	16.02	16.39	26466300
2017-05-03	16.36	16.52	16.35	16.46	15404925
2017-05-04	16.53	16.73	16.43	16.72	18227745
2017-05-05	16.74	16.86	16.64	16.85	17754675
2017-05-08	16.83	16.99	16.81	16.92	17173980
2017-05-09	16.91	17.07	16.83	17.05	18200190
2017-05-10	17.03	17.21	16.94	17.17	23541840
2017-05-11	17.18	17.20	16.95	17.09	26169660
2017-05-12	17.10	17.20	16.98	17.03	18641850
2017-05-15	16.98	17.35	16.97	17.21	16773735
2017-05-16	17.12	17.14	16.96	16.99	23891895
2017-05-17	16.90	17.02	16.58	16.59	19927455
2017-05-18	16.61	16.90	16.58	16.65	23173830
2017-05-19	16.59	16.77	16.48	16.76	18183975
2017-05-22	16.78	16.79	16.55	16.56	27470685
2017-05-23	15.93	16.20	15.61	16.01	51800565
2017-05-24	15.97	16.09	15.63	16.00	33336345
2017-05-25	16.15	16.31	16.07	16.26	17418630
2017-05-26	16.33	16.60	16.22	16.57	17234685
2017-05-30	16.44	16.80	16.34	16.51	24391560
2017-05-31	16.53	16.53	15.97	16.14	24754710
2017-06-01	16.24	16.42	16.00	16.38	15910845
2017-06-02	16.31	16.43	16.16	16.39	13432020
2017-06-05	16.35	16.35	15.83	16.01	24687030
2017-06-06	16.01	16.01	15.57	15.69	23592600
2017-06-07	15.71	15.85	15.61	15.66	17376375
2017-06-08	15.62	15.64	15.34	15.37	18241425
2017-06-09	15.39	15.58	15.25	15.52	18383415
2017-06-12	15.51	15.79	15.47	15.65	20473935
2017-06-13	15.63	15.71	15.45	15.64	12588810
2017-06-14	15.59	15.67	15.44	15.62	15272745
2017-06-15	15.60	15.66	15.38	15.60	22547820
2017-06-16	15.51	15.64	15.23	15.43	25362990
2017-06-19	15.54	15.58	15.12	15.36	19745655
2017-06-20	15.10	15.11	14.69	15.00	40101330
2017-06-21	14.98	14.98	14.53	14.72	26018355
2017-06-22	14.79	14.87	14.63	14.68	17300325
2017-06-23	14.70	14.79	14.62	14.67	15870030
2017-06-26	14.70	15.02	14.66	14.86	15819015
2017-06-27	14.82	15.02	14.68	14.79	11135520
2017-06-28	14.68	14.79	14.44	14.47	24838935
2017-06-29	14.46	14.64	14.38	14.40	18798585
2017-06-30	14.50	14.63	14.38	14.58	19834950
2017-07-03	14.58	14.73	14.49	14.69	7285125
2017-07-05	13.31	13.33	11.59	11.92	192456240
2017-07-06	11.87	12.13	11.74	11.77	80833410
2017-07-07	11.52	11.74	11.38	11.52	67288755
2017-07-10	11.62	11.66	11.30	11.54	50230845
2017-07-11	11.57	11.68	11.46	11.61	33890130
2017-07-12	11.66	11.96	11.65	11.81	44594340
2017-07-13	11.85	12.45	11.82	12.31	39650430
2017-07-14	12.40	12.45	12.15	12.28	24654750
2017-07-17	12.30	12.53	12.25	12.37	33971535
2017-07-18	12.56	12.75	12.36	12.50	42400125
2017-07-19	12.53	12.60	12.39	12.46	31527390
2017-07-20	12.48	12.68	12.46	12.58	22306005
2017-07-21	12.56	12.62	12.48	12.55	33182160
2017-07-24	12.55	12.59	12.27	12.30	25679280
2017-07-25	12.29	12.47	12.24	12.46	29348790
2017-07-26	12.49	12.69	12.40	12.50	26754105
2017-07-27	13.09	13.48	12.67	13.42	48286230
2017-07-28	13.36	13.45	13.20	13.34	21790950
2017-07-31	13.35	13.71	13.29	13.62	22474785
2017-08-01	13.63	13.92	13.50	13.88	21886695
2017-08-02	13.86	14.00	13.77	13.98	29074260
2017-08-03	14.00	14.07	13.69	13.71	42496680
2017-08-04	13.76	13.82	13.65	13.67	22012920
2017-08-07	13.63	13.85	13.56	13.67	18271395
2017-08-08	13.60	13.70	13.47	13.54	20771550
2017-08-09	13.47	13.62	13.43	13.54	17336520
2017-08-10	13.43	13.47	13.11	13.15	20939730
2017-08-11	13.23	13.40	13.09	13.26	14761425
2017-08-14	13.34	13.42	13.20	13.23	13466460
2017-08-15	12.71	13.21	12.45	13.07	46465845
2017-08-16	13.27	13.49	13.10	13.44	24923550
2017-08-17	13.46	13.70	13.31	13.38	22952130
2017-08-18	13.34	13.58	13.12	13.19	20497845
2017-08-21	13.26	13.28	12.98	13.19	16220385
2017-08-22	13.24	13.29	13.13	13.20	12845160
2017-08-23	13.14	13.26	12.99	13.02	17208465
2017-08-24	12.98	13.18	12.98	13.10	19838520
2017-08-25	13.11	13.69	13.08	13.49	20638695
2017-08-28	13.50	13.53	13.19	13.20	15574380
2017-08-29	13.16	13.25	13.04	13.13	13176465
2017-08-30	13.14	13.30	13.08	13.21	15498915
2017-08-31	13.20	13.27	13.01	13.08	19992195
2017-09-01	13.15	13.30	13.11	13.13	21910845
2017-09-05	13.18	13.49	13.18	13.36	15634530
2017-09-06	13.40	13.50	13.33	13.49	12556320
2017-09-07	13.51	13.56	13.23	13.36	13315065
2017-09-08	13.36	13.43	13.22	13.27	10259385
2017-09-11	13.28	13.38	13.08	13.09	14099865
2017-09-12	13.07	13.40	12.94	13.28	24366000
2017-09-13	13.29	13.99	13.28	13.87	22277580
2017-09-14	13.81	13.95	13.76	13.81	17518305
2017-09-15	13.82	14.14	13.74	13.99	29531205
2017-09-18	14.01	14.09	13.89	14.01	20491980
2017-09-19	14.21	14.44	13.40	13.53	39182445
2017-09-20	13.48	13.79	13.44	13.55	16881000
2017-09-21	13.61	13.71	13.35	13.48	17482635
2017-09-22	13.51	13.99	13.51	13.97	15407280
2017-09-25	13.98	14.67	13.96	14.34	27211560
2017-09-26	14.44	14.44	14.16	14.20	12777960
2017-09-27	14.20	14.33	14.13	14.30	12068985
2017-09-28	14.24	14.38	14.17	14.35	8628675
2017-09-29	14.34	14.44	14.28	14.36	10960200
2017-10-02	14.40	14.40	14.28	14.36	8814630
2017-10-03	14.35	14.42	14.22	14.26	8888580
2017-10-04	14.26	14.38	13.99	14.14	10216200
2017-10-05	14.19	14.20	14.00	14.08	12206910
2017-10-06	14.09	14.28	13.91	14.20	10955145
2017-10-09	14.16	14.20	13.85	13.85	9565260
2017-10-10	13.85	14.15	13.85	13.99	10970205
2017-10-11	13.95	14.04	13.82	13.89	7505025
2017-10-12	13.93	13.93	13.70	13.80	10606380
2017-10-13	13.85	14.02	13.79	13.98	13732245
2017-10-16	13.97	14.07	13.89	13.93	9847350
2017-10-17	13.91	14.22	13.88	14.13	11644035
2017-10-18	14.16	14.27	14.06	14.20	15668490
2017-10-19	13.99	14.00	13.73	13.95	26018940
2017-10-20	13.98	14.03	13.70	13.73	19380045
2017-10-23	13.72	13.93	13.67	13.71	14687490
2017-10-24	13.63	13.83	13.41	13.56	18750135
2017-10-25	13.44	13.65	13.41	13.51	24788400
2017-10-26	12.80	14.39	12.67	14.27	63883875
2017-10-27	14.15	14.53	13.96	14.47	22707735
2017-10-30	14.46	14.46	14.19	14.25	12476700
2017-10-31	14.26	14.33	14.04	14.06	12967125
2017-11-01	14.08	14.18	13.71	13.84	14582130
2017-11-02	13.83	14.32	13.83	14.30	16154220
2017-11-03	14.11	14.24	14.03	14.17	17947980
2017-11-06	14.10	14.15	13.90	13.92	10583565
2017-11-07	13.91	14.00	13.77	13.87	9277590
2017-11-08	13.89	14.13	13.86	13.98	11107485
2017-11-09	13.94	14.13	13.82	14.07	9279090
2017-11-10	14.04	14.37	14.00	14.30	12766065
2017-11-13	14.28	14.47	14.15	14.28	11019225
2017-11-14	14.67	14.89	14.34	14.39	16743210
2017-11-15	14.35	14.44	14.25	14.38	8826945
2017-11-16	14.39	14.66	14.33	14.64	10129215
2017-11-17	14.66	14.75	14.41	14.70	11346795
2017-11-20	14.66	14.82	14.57	14.69	10650885
2017-11-21	14.69	14.70	14.34	14.38	12331005
2017-11-22	14.41	14.73	14.34	14.58	8707350
2017-11-24	14.48	14.60	14.36	14.42	5829015
2017-11-27	14.48	14.59	14.32	14.42	11841540
2017-11-28	14.47	15.26	14.39	15.23	18227250
2017-11-29	15.17	16.10	15.08	15.75	30556110
2017-11-30	15.77	16.11	15.71	15.75	20498835
2017-12-01	15.67	15.81	15.22	15.63	12575730
2017-12-04	15.73	16.84	15.71	16.69	29864685
2017-12-05	17.29	17.58	16.45	16.68	31731870
2017-12-06	16.64	16.75	16.36	16.39	15008790
2017-12-07	16.33	16.53	16.21	16.32	12420675
2017-12-08	16.43	16.76	16.31	16.74	9143100
2017-12-11	16.67	16.71	16.36	16.48	10873020
2017-12-12	16.42	16.53	16.31	16.46	14792445
2017-12-13	16.78	16.90	16.38	16.39	18345810
2017-12-14	16.44	16.50	16.04	16.10	14164440
2017-12-15	16.26	16.28	15.97	16.01	27312645
2017-12-18	16.12	16.43	16.05	16.39	20776845
2017-12-19	16.35	16.40	16.16	16.20	13988310
2017-12-20	16.22	16.28	16.04	16.14	13703850
2017-12-21	16.18	16.22	16.07	16.10	17277915
2017-12-22	16.07	16.23	16.01	16.17	14624865
2017-12-26	16.24	16.46	16.15	16.31	9694590
2017-12-27	16.33	16.40	16.11	16.15	9715680
2017-12-28	16.19	16.24	16.06	16.16	11208960
2017-12-29	16.09	16.17	16.02	16.04	12519375
2018-01-02	16.09	16.80	16.09	16.62	21352200
2018-01-03	16.66	17.05	16.59	16.92	20380860
2018-01-04	17.04	17.41	16.95	17.18	13382655
2018-01-05	17.30	17.49	17.17	17.35	9623190
2018-01-08	17.40	17.75	17.28	17.33	9620445
2018-01-09	17.35	17.49	17.20	17.42	7968540
2018-01-10	17.35	17.41	17.20	17.23	10547535
2018-01-11	17.24	17.35	17.13	17.32	12207840
2018-01-12	17.41	17.41	17.08	17.24	18714285
2018-01-16	17.32	17.37	17.09	17.19	12664860
2018-01-17	17.31	17.72	17.17	17.67	16017570
2018-01-18	17.66	17.81	17.56	17.76	9888120
2018-01-19	17.87	18.21	17.79	18.20	11785455
2018-01-22	18.20	18.31	17.92	18.15	10344120
2018-01-23	18.10	18.16	17.92	18.08	8999745
2018-01-24	18.17	18.48	17.95	18.40	11143545
2018-01-25	18.50	18.62	18.16	18.19	12768360
2018-01-26	18.34	18.40	18.18	18.36	10548270
2018-01-29	18.34	18.42	18.20	18.26	9727905
2018-01-30	18.19	18.40	17.85	17.88	13763415
2018-01-31	17.94	18.10	17.58	17.65	22708905
2018-02-01	17.53	17.76	17.38	17.49	14291640
2018-02-02	17.38	17.54	16.79	16.84	22051575
2018-02-05	16.78	17.23	16.43	16.43	21137460
2018-02-06	16.34	17.05	16.11	16.99	21071685
2018-02-07	16.94	17.23	16.70	16.81	26027190
2018-02-08	17.07	17.49	16.56	16.81	38899650
2018-02-09	16.99	17.09	15.99	16.66	27555555
2018-02-12	16.71	16.86	16.31	16.55	14166795
2018-02-13	16.47	16.59	16.21	16.35	11296845
2018-02-14	16.27	16.63	16.16	16.50	16430265
2018-02-15	16.57	16.82	16.51	16.82	12652185
2018-02-16	16.80	16.90	16.63	16.74	10901475
2018-02-20	16.67	16.99	16.52	16.83	11715315
2018-02-21	17.00	17.25	16.50	16.51	14662815
2018-02-22	16.56	16.79	16.44	16.49	8841510
2018-02-23	16.61	16.95	16.61	16.94	9124110
2018-02-26	16.96	17.00	16.77	17.00	11320755
2018-02-27	16.89	16.91	15.89	15.91	29581515
2018-02-28	16.06	16.69	15.93	16.28	17636205
2018-03-01	16.24	16.54	16.04	16.22	14083890
2018-03-02	16.16	16.28	15.85	16.07	14023260
2018-03-05	16.00	16.46	16.00	16.46	11168070
2018-03-06	16.45	16.85	16.38	16.78	9919035
2018-03-07	16.62	16.70	16.16	16.19	13206465
2018-03-08	16.29	16.32	16.11	16.16	10053480
2018-03-09	16.30	16.72	16.22	16.70	9626625
2018-03-12	16.70	16.73	16.40	16.61	10623960
2018-03-13	16.68	16.90	16.54	16.72	9698295
2018-03-14	16.76	16.88	16.55	16.61	7552290
2018-03-15	16.64	16.82	16.57	16.59	6987870
2018-03-16	16.67	16.89	16.55	16.74	14135085
2018-03-19	16.68	16.94	16.43	16.58	11322555
2018-03-20	16.64	16.70	16.46	16.51	6996600
2018-03-21	16.50	16.79	16.46	16.47	9444045
2018-03-22	16.33	16.50	16.06	16.08	14574285
2018-03-23	16.09	16.40	15.96	15.96	12957660
2018-03-26	16.20	16.40	16.07	16.36	13308600
2018-03-27	16.44	16.51	15.88	15.93	13411155
2018-03-28	15.96	16.37	15.95	16.18	10106220
2018-03-29	16.26	16.66	16.26	16.49	10714485
2018-04-02	16.37	16.49	15.49	15.74	18102060
2018-04-03	15.78	16.06	15.62	15.85	11356485
2018-04-04	15.62	16.19	15.60	16.14	12001680
2018-04-05	16.26	16.33	15.95	16.26	9512205
2018-04-06	16.18	16.23	15.62	15.81	9927780
2018-04-09	15.81	15.96	15.46	15.49	12867225
2018-04-10	15.68	15.86	15.49	15.78	10376760
2018-04-11	15.65	15.76	15.49	15.52	11949120
2018-04-12	15.48	15.61	15.32	15.32	11316315
2018-04-13	15.41	15.48	14.85	14.99	20621175
2018-04-16	15.15	15.29	14.92	15.12	11006835
2018-04-17	15.12	15.16	14.90	14.93	13478655
2018-04-18	15.02	15.27	14.98	15.12	12866565
2018-04-19	15.05	15.11	14.78	14.86	13972440
2018-04-20	14.85	14.91	14.51	14.77	13461960
2018-04-23	14.82	14.96	14.73	14.84	9648570
2018-04-24	14.96	15.17	14.87	14.98	16671765
2018-04-25	14.96	15.31	14.96	15.18	25950105
2018-04-26	17.00	17.47	16.63	17.16	56076495
2018-04-27	17.28	17.67	17.10	17.55	23267925
2018-04-30	17.60	17.64	17.07	17.07	18589920
2018-05-01	16.94	17.32	16.94	17.25	12645195
2018-05-02	17.22	17.47	17.05	17.30	12447435
2018-05-03	17.24	17.40	17.01	17.26	9198855
2018-05-04	17.15	17.49	17.08	17.30	9931620
2018-05-07	17.33	17.60	17.29	17.54	11669655
2018-05-08	17.53	17.75	17.41	17.72	11866920
2018-05-09	17.74	17.86	17.25	17.69	15048885
2018-05-10	17.70	17.70	17.45	17.68	7606080
2018-05-11	17.66	18.06	17.54	17.97	10864620
2018-05-14	17.98	18.33	17.85	18.19	12628965
2018-05-15	18.12	18.24	17.78	18.16	11022825
2018-05-16	18.23	18.33	18.00	18.08	9243240
2018-05-17	18.03	18.42	18.00	18.19	10384785
2018-05-18	18.26	18.26	18.04	18.14	7815015
2018-05-21	18.26	18.59	18.15	18.41	9803310
2018-05-22	18.67	18.69	17.63	17.83	17036220
2018-05-23	17.77	18.09	17.75	18.08	11613180
2018-05-24	18.02	18.10	17.67	17.91	11344410
2018-05-25	17.87	17.99	17.84	17.89	7075605
2018-05-29	17.76	18.02	17.68	17.94	8887080
2018-05-30	18.01	18.26	17.87	18.24	10096845
2018-05-31	18.19	18.19	17.89	17.96	17743740
2018-06-01	17.99	18.31	17.95	18.17	8777745
2018-06-04	18.21	18.62	18.20	18.51	7934685
2018-06-05	18.50	18.51	18.30	18.39	10671360
2018-06-06	18.42	18.64	18.39	18.61	10481985
2018-06-07	18.65	19.18	18.57	18.85	10887630
2018-06-08	18.77	18.94	18.75	18.88	7301505
2018-06-11	18.84	19.10	18.82	18.99	8987940
2018-06-12	19.00	19.12	18.92	18.99	7505340
2018-06-13	18.95	18.99	18.77	18.78	8105070
2018-06-14	18.85	18.95	18.69	18.79	9629355
2018-06-15	18.67	19.00	18.66	18.86	19754400
2018-06-18	18.79	18.90	18.69	18.81	7641930
2018-06-19	18.68	18.88	18.59	18.80	8877165
2018-06-20	18.88	19.13	18.72	18.95	10199505
2018-06-21	18.93	19.22	18.85	19.14	7576215
2018-06-22	19.22	19.36	19.04	19.08	13889265
2018-06-25	18.76	18.90	18.56	18.69	11267610
2018-06-26	18.70	18.82	18.70	18.74	9532245
2018-06-27	18.79	18.80	18.16	18.19	12795630
2018-06-28	18.19	18.58	18.11	18.42	8546625
2018-06-29	18.50	18.53	18.22	18.24	8977245
2018-07-02	18.16	18.31	18.06	18.30	9166185
2018-07-03	18.42	18.69	18.38	18.45	4858695
2018-07-05	18.51	18.69	18.25	18.65	7643595
2018-07-06	18.73	18.90	18.62	18.86	6591930
2018-07-09	18.95	19.36	18.91	19.29	12857325
2018-07-10	19.29	19.33	19.06	19.21	7332360
2018-07-11	19.12	19.13	18.75	18.89	6549210
2018-07-12	19.02	19.15	18.91	18.99	7015110
2018-07-13	19.03	19.29	19.03	19.07	5563440
2018-07-16	19.11	19.18	18.89	19.02	9372360
2018-07-17	18.97	19.32	18.94	19.30	10172475
2018-07-18	19.32	19.39	19.21	19.37	8084040
2018-07-19	19.33	20.00	19.23	19.95	15256740
2018-07-20	19.94	19.99	19.77	19.82	9657585
2018-07-23	19.80	20.11	19.44	19.97	9682470
2018-07-24	20.06	20.06	19.53	19.61	11763810
2018-07-25	19.62	19.82	19.41	19.81	18967215
2018-07-26	20.33	20.67	19.86	20.25	23559435
2018-07-27	20.24	20.34	19.87	20.03	10539315
2018-07-30	19.98	20.38	19.93	20.31	9881040
2018-07-31	20.21	20.42	20.11	20.40	8387745
2018-08-01	20.18	20.33	20.07	20.18	8634750
2018-08-02	20.12	20.67	20.09	20.59	12843930
2018-08-03	20.63	20.87	20.56	20.79	9186495
2018-08-06	20.82	21.06	20.74	21.03	7941255
2018-08-07	21.03	21.10	20.80	21.04	6193125
2018-08-08	21.09	21.40	21.09	21.20	7790835
2018-08-09	21.18	21.35	21.09	21.25	5367720
2018-08-10	21.07	21.32	21.05	21.26	6647805
2018-08-13	21.33	21.33	20.94	20.96	7920810
2018-08-14	21.13	21.69	21.13	21.55	10766115
2018-08-15	21.38	21.81	21.22	21.65	10259925
2018-08-16	21.77	21.95	21.70	21.90	7503765
2018-08-17	21.88	22.01	21.75	22.00	7631775
2018-08-20	22.06	22.15	21.76	22.01	7519245
2018-08-21	22.10	22.27	21.89	22.00	7628505
2018-08-22	21.92	22.16	21.88	21.91	7343010
2018-08-23	21.94	22.15	21.85	22.11	6661965
2018-08-24	22.14	22.22	21.93	22.04	6373455
2018-08-27	22.15	22.20	21.95	22.01	5897205
2018-08-28	22.08	22.17	21.93	22.14	5072760
2018-08-29	22.14	22.36	22.00	22.18	5367075
2018-08-30	22.12	22.25	21.94	21.97	7636500
2018-08-31	21.98	22.40	21.98	22.36	10620435
2018-09-04	22.37	23.02	22.37	22.92	11446380
2018-09-05	22.86	23.09	22.70	22.72	10361940
2018-09-06	22.72	23.09	22.72	22.98	6115170
2018-09-07	22.94	23.20	22.94	23.07	6600315
2018-09-10	23.20	23.29	23.00	23.06	7314300
2018-09-11	23.07	23.44	23.07	23.18	10321155
2018-09-12	23.20	23.29	22.85	22.93	8747910
2018-09-13	22.87	23.02	22.65	22.79	13396665
2018-09-14	22.85	22.93	22.53	22.58	8973210
2018-09-17	22.68	22.76	22.32	22.44	12610425
2018-09-18	22.08	22.82	22.00	22.70	11372985
2018-09-19	22.72	22.93	22.67	22.86	7035405
2018-09-20	22.91	23.00	22.73	22.97	5472870
2018-09-21	23.03	23.04	22.81	22.97	15616200
2018-09-24	22.77	23.08	22.57	22.87	6158370
2018-09-25	22.96	23.05	22.85	22.95	5367915
2018-09-26	23.04	23.28	23.02	23.05	5649735
2018-09-27	23.01	23.22	22.95	23.06	5315850
2018-09-28	23.07	23.28	23.01	23.15	6652380
2018-10-01	23.29	23.30	22.96	23.05	8487555
2018-10-02	23.12	23.12	22.80	22.81	7146810
2018-10-03	22.90	23.05	22.84	22.90	6507870
2018-10-04	22.92	22.96	22.54	22.63	5870370
2018-10-05	22.64	22.98	22.56	22.72	9043080
2018-10-08	22.71	23.11	22.69	22.96	7402785
2018-10-09	22.97	23.31	22.97	23.04	7565340
2018-10-10	22.96	23.06	22.40	22.43	10489935
2018-10-11	22.31	22.68	21.88	22.02	9737145
2018-10-12	22.27	22.71	22.17	22.64	11025285
2018-10-15	22.65	23.07	22.55	22.90	10254960
2018-10-16	22.82	23.20	22.52	23.15	10076280
2018-10-17	23.12	23.17	21.76	22.32	14490120
2018-10-18	22.33	22.78	22.26	22.56	10454730
2018-10-19	22.97	23.07	22.64	22.66	9436575
2018-10-22	22.74	23.18	22.74	22.99	8411715
2018-10-23	22.78	22.91	22.50	22.69	13527060
2018-10-24	22.72	22.97	21.38	21.52	17370240
2018-10-25	21.20	22.27	20.94	21.64	29336400
2018-10-26	21.29	22.12	21.00	21.74	15146175
2018-10-29	22.01	22.22	21.65	21.95	8769465
2018-10-30	22.05	22.35	21.82	22.03	9686310
2018-10-31	22.14	22.20	21.31	21.38	15847620
2018-11-01	21.27	21.64	21.22	21.37	14321505
2018-11-02	21.42	21.78	21.28	21.68	14169345
2018-11-05	21.70	21.93	21.65	21.82	10486455
2018-11-06	21.91	22.33	21.91	22.24	8497950
2018-11-07	22.40	22.86	22.24	22.81	12102480
2018-11-08	22.78	23.63	22.72	23.56	15262065
2018-11-09	23.63	23.75	23.32	23.65	11594595
2018-11-12	23.57	23.68	23.13	23.29	14840430
2018-11-13	23.69	23.94	23.56	23.83	11393055
2018-11-14	24.00	24.21	23.61	23.65	10031820
2018-11-15	23.52	23.52	22.92	23.07	12271485
2018-11-16	22.89	23.54	22.81	23.51	9381270
2018-11-19	23.51	23.89	23.32	23.62	8750310
2018-11-20	23.36	23.40	22.39	22.40	11850930
2018-11-21	22.51	23.09	22.51	23.04	8187975
2018-11-23	22.88	23.56	22.87	23.38	3914880
2018-11-26	23.63	23.90	23.35	23.40	7031670
2018-11-27	23.34	23.73	23.34	23.54	10079415
2018-11-28	23.52	23.94	23.48	23.92	9714180
2018-11-29	23.82	24.10	23.63	23.66	8158230
2018-11-30	23.68	23.78	22.95	23.12	12219285
2018-12-03	23.36	23.43	22.88	23.09	16899240
2018-12-04	23.10	23.73	22.87	23.10	17164380
2018-12-06	22.83	22.83	22.01	22.69	14861385
2018-12-07	22.44	22.93	22.02	22.10	8268390
2018-12-10	22.19	22.67	21.89	22.54	8458740
2018-12-11	22.71	23.11	22.63	22.84	8941965
2018-12-12	23.11	23.70	23.10	23.58	10776375
2018-12-13	23.51	23.70	23.36	23.64	9203775
2018-12-14	23.53	23.76	23.19	23.21	9947670
2018-12-17	23.13	23.17	22.59	22.73	10209045
2018-12-18	22.80	23.16	22.75	22.94	8260425
2018-12-19	22.88	23.26	22.53	22.69	10117035
2018-12-20	22.67	22.72	21.82	22.18	11547015
2018-12-21	22.05	22.66	21.96	22.04	19372980
2018-12-24	22.02	22.20	21.78	21.83	5510430
2018-12-26	21.95	22.97	21.95	22.96	7726650
2018-12-27	22.70	22.88	22.07	22.87	8749155
2018-12-28	23.02	23.10	22.57	22.81	7810755
2018-12-31	23.00	23.07	22.67	22.96	8820720
2019-01-02	22.39	23.11	22.33	22.74	14060490
2019-01-03	22.60	23.26	22.36	23.08	15413025
2019-01-04	23.23	23.46	22.59	22.79	12116190
2019-01-07	22.77	22.98	22.40	22.65	16450695
2019-01-08	22.81	22.83	21.99	22.40	20111700
2019-01-09	22.46	23.10	22.46	22.90	10918230
2019-01-10	22.68	22.91	22.49	22.90	7771470
2019-01-11	22.78	22.93	22.47	22.58	8160435
2019-01-14	22.44	22.90	22.35	22.74	8090595
2019-01-15	22.75	23.13	22.67	22.94	8397750
2019-01-16	22.98	22.98	22.67	22.93	6927840
2019-01-17	22.95	23.35	22.78	23.21	7546380
2019-01-18	23.38	23.58	23.06	23.43	8641785
2019-01-22	23.28	23.51	22.88	23.03	8792370
2019-01-23	23.00	23.28	22.83	23.19	6089925
2019-01-24	23.25	23.26	22.63	22.66	9377175
2019-01-25	22.78	22.85	22.09	22.50	11265345
2019-01-28	22.41	22.69	22.21	22.38	9367170
2019-01-29	22.32	22.66	22.23	22.62	7737750
2019-01-30	22.63	23.08	22.48	23.05	9559080
2019-01-31	23.13	23.18	22.67	22.98	12072120
2019-02-01	23.07	23.25	22.85	23.12	13490385
2019-02-04	23.21	23.77	23.03	23.74	11079135
2019-02-05	23.75	23.98	23.62	23.88	12217545
2019-02-06	23.77	23.93	23.49	23.57	13407435
2019-02-07	24.11	24.41	23.58	24.36	26401860
2019-02-08	24.17	24.36	23.85	24.02	21115140
2019-02-11	24.00	24.58	23.93	24.45	13448475
2019-02-12	24.62	25.24	24.60	25.23	15492825
2019-02-13	25.29	25.33	25.01	25.16	10883025
2019-02-14	25.09	25.58	24.86	25.54	9335655
2019-02-15	25.74	25.90	25.47	25.87	10125960
2019-02-19	25.88	26.29	25.47	25.64	9479985
2019-02-20	25.57	25.74	25.27	25.57	7823280
2019-02-21	25.49	25.54	25.24	25.37	6832785
2019-02-22	25.49	25.73	25.39	25.60	7199925
2019-02-25	25.63	25.67	24.86	25.01	11343690
2019-02-26	25.40	25.59	25.07	25.20	12958680
2019-02-27	25.22	25.28	24.46	24.53	9992460
2019-02-28	24.29	24.85	24.24	24.80	11987010
2019-03-01	24.87	24.99	24.46	24.74	8636805
2019-03-04	24.76	25.07	24.45	24.70	10516200
2019-03-05	24.80	25.18	24.64	24.99	8357130
2019-03-06	25.07	25.12	24.75	24.82	7503870
2019-03-07	24.77	24.84	24.55	24.63	6345255
2019-03-08	24.53	24.54	24.15	24.27	7334955
2019-03-11	24.33	24.51	24.17	24.42	7521930
2019-03-12	24.49	24.56	24.10	24.37	7715145
2019-03-13	24.46	24.64	24.33	24.49	8598135
2019-03-14	24.40	24.57	24.19	24.54	10318590
2019-03-15	24.59	24.74	24.22	24.67	17320620
2019-03-18	24.62	25.22	24.60	25.05	10670130
2019-03-19	25.05	25.29	24.87	24.95	6478260
2019-03-20	24.86	25.20	24.75	25.03	6856680
2019-03-21	25.01	25.67	24.88	25.64	7717365
2019-03-22	25.56	25.72	25.07	25.09	6868740
2019-03-25	25.43	25.81	25.16	25.73	7308015
2019-03-26	25.81	25.85	25.51	25.65	6532020
2019-03-27	25.69	25.88	25.47	25.79	6360645
2019-03-28	25.92	26.02	25.61	25.90	6547590
2019-03-29	25.98	26.12	25.84	25.89	11958660
2019-04-01	26.09	26.29	25.92	26.10	11066010
2019-04-02	26.20	26.34	26.04	26.29	8025945
2019-04-03	26.42	26.54	26.28	26.43	8684925
2019-04-04	26.47	26.56	26.27	26.54	5126430
2019-04-05	26.64	26.92	26.54	26.74	7298355
2019-04-08	26.72	26.94	26.50	26.80	7446960
2019-04-09	26.71	26.76	26.50	26.66	5680905
2019-04-10	26.76	27.01	26.59	27.00	7074765
2019-04-11	27.08	27.29	26.88	27.19	8313975
2019-04-12	27.19	27.26	26.94	27.09	7362045
2019-04-15	27.02	27.31	26.95	27.24	6856290
2019-04-16	27.34	27.64	27.09	27.23	8589585
2019-04-17	27.16	27.21	26.87	26.95	7543260
2019-04-18	26.73	26.84	26.48	26.63	11619285
2019-04-22	26.50	26.57	26.14	26.22	10564845
2019-04-23	26.21	26.59	26.16	26.38	13591980
2019-04-24	26.45	26.73	26.30	26.45	12037230
2019-04-25	25.36	25.48	24.47	25.33	33346155
2019-04-26	25.38	25.40	24.94	25.33	16463805
2019-04-29	25.40	25.58	24.89	25.00	11576805
2019-04-30	24.91	25.26	24.70	25.24	12049290
2019-05-01	25.18	25.45	24.89	24.90	9766650
2019-05-02	24.87	25.44	24.81	25.40	10841385
2019-05-03	25.49	25.54	25.03	25.05	10081920
2019-05-06	24.83	25.14	24.70	25.05	8986425
2019-05-07	24.87	25.05	24.44	24.59	8862570
2019-05-08	24.55	24.69	24.31	24.52	10153395
2019-05-09	24.29	24.52	24.11	24.49	10740015
2019-05-10	24.37	24.57	23.90	24.32	11214720
2019-05-13	24.04	24.10	23.59	23.66	11242905
2019-05-14	23.67	23.69	23.31	23.59	12295680
2019-05-15	23.52	23.74	23.46	23.56	12216660
2019-05-16	23.59	23.78	23.41	23.50	9704295
2019-05-17	23.43	23.86	23.36	23.53	9095325
2019-05-20	23.37	23.72	23.32	23.60	8437830
2019-05-21	23.75	24.25	23.75	24.18	13048140
2019-05-22	24.06	24.65	24.01	24.57	13947600
2019-05-23	24.35	24.53	24.14	24.41	10584945
2019-05-24	24.57	24.82	24.15	24.46	10076880
2019-05-28	24.58	25.09	24.57	24.62	11610975
2019-05-29	24.55	24.70	24.23	24.48	9172050
2019-05-30	24.57	24.88	24.43	24.82	6627135
2019-05-31	24.59	24.81	24.42	24.76	8238000
2019-06-03	24.77	25.24	24.51	24.95	12030465
2019-06-04	25.20	25.37	24.86	24.99	10318755
2019-06-05	25.02	25.43	24.94	25.33	7573125
2019-06-06	25.30	25.57	25.25	25.40	6847860
2019-06-07	25.54	25.68	25.43	25.48	6943305
2019-06-10	25.52	25.84	25.52	25.67	5426670
2019-06-11	25.84	25.84	25.34	25.40	6835365
2019-06-12	25.42	25.70	25.34	25.65	4381830
2019-06-13	25.77	25.99	25.68	25.84	4235490
2019-06-14	25.97	26.01	25.74	25.86	6725850
2019-06-17	25.95	26.08	25.55	25.59	9617565
2019-06-18	25.65	25.85	25.50	25.69	9306150
2019-06-19	25.64	25.68	24.62	25.27	10429620
2019-06-20	25.47	25.58	24.87	25.06	9604935
2019-06-21	25.04	25.23	24.88	25.08	12951000
2019-06-24	25.08	25.20	24.91	25.03	5805495
2019-06-25	25.03	25.05	24.78	24.96	7096380
2019-06-26	24.61	24.88	24.52	24.55	7977105
2019-06-27	24.37	24.72	24.27	24.50	7995195
2019-06-28	24.50	24.75	24.47	24.62	9235590
2019-07-01	24.87	25.12	24.74	24.96	7863720
2019-07-02	24.96	25.75	24.96	25.54	9538995
2019-07-03	25.53	25.84	25.47	25.75	6550575
2019-07-05	25.72	25.83	25.56	25.74	4884555
2019-07-08	25.70	26.03	25.68	25.75	6502890
2019-07-09	25.74	25.93	25.61	25.68	6990450
2019-07-10	25.87	26.00	25.62	25.95	8388285
2019-07-11	26.05	26.39	25.77	26.23	7732770
2019-07-12	26.36	26.91	26.30	26.79	7722915
2019-07-15	26.90	26.93	26.61	26.88	5093145
2019-07-16	26.88	27.14	26.84	27.04	7684335
2019-07-17	27.04	27.15	26.59	26.64	7567320
2019-07-18	26.16	26.91	25.70	26.88	13605135
2019-07-19	26.91	26.99	26.43	26.45	8798685
2019-07-22	26.54	26.67	26.24	26.32	10140210
2019-07-23	26.45	26.53	25.92	26.16	9454020
2019-07-24	26.05	26.52	26.02	26.43	8638320
2019-07-25	25.70	26.73	25.01	25.07	23531235
2019-07-26	25.05	25.69	24.98	25.59	8309400
2019-07-29	25.57	26.04	25.56	25.99	9994800
2019-07-30	25.91	25.94	25.53	25.56	6492990
2019-07-31	25.47	25.70	25.04	25.38	9699915
2019-08-01	25.39	25.45	24.82	24.99	12357645
2019-08-02	25.00	25.04	24.53	24.66	10181775
2019-08-05	24.43	24.47	23.99	24.24	11891985
2019-08-06	24.44	25.01	24.17	24.90	10920525
2019-08-07	24.62	25.10	24.53	25.06	10439205
2019-08-08	25.14	25.49	25.04	25.44	8079765
2019-08-09	25.47	25.65	25.03	25.22	8144205
2019-08-12	25.12	25.20	24.59	24.72	12958650
2019-08-13	24.52	25.42	24.31	24.90	12630105
2019-08-14	24.57	24.96	24.44	24.63	11737110
2019-08-15	24.78	25.27	24.62	25.03	7255500
2019-08-16	25.26	25.51	25.23	25.44	7595535
2019-08-19	25.64	25.84	25.39	25.72	8400105
2019-08-20	25.78	25.99	25.52	25.55	7585560
2019-08-21	25.87	25.92	25.49	25.60	5778345
2019-08-22	25.69	25.77	25.34	25.48	6512850
2019-08-23	25.29	25.55	25.06	25.16	7294785
2019-08-26	25.23	25.39	25.00	25.24	6680940
2019-08-27	25.40	25.49	25.11	25.13	9208965
2019-08-28	25.04	25.69	25.00	25.58	6167490
2019-08-29	25.87	26.00	25.66	25.70	7023360
2019-08-30	25.85	25.87	25.53	25.58	6316185
2019-09-03	25.33	25.71	25.33	25.59	5318025
2019-09-04	25.82	25.94	25.46	25.91	6303975
2019-09-05	26.13	26.63	26.10	26.44	7502370
2019-09-06	26.56	26.92	26.54	26.65	6266220
2019-09-09	26.75	26.87	26.58	26.84	8227320
2019-09-10	26.80	27.28	26.54	27.18	10482330
2019-09-11	27.18	27.26	26.82	26.98	6610740
2019-09-12	27.07	27.17	26.25	26.26	8995395
2019-09-13	26.07	26.31	25.97	26.06	9546825
2019-09-16	25.99	26.10	25.32	25.36	9392250
2019-09-17	25.30	26.12	25.22	26.10	9214080
2019-09-18	26.15	26.37	25.72	26.03	6596265
2019-09-19	26.03	26.46	25.94	26.00	7051305
2019-09-20	26.19	26.90	26.10	26.59	19341450
2019-09-23	26.48	26.91	26.48	26.53	10047300
2019-09-24	26.65	26.94	26.13	26.31	8439225
2019-09-25	26.35	26.40	26.10	26.32	6221205
2019-09-26	26.28	26.53	26.13	26.41	4171320
2019-09-27	26.51	26.63	26.14	26.30	4040250
2019-09-30	26.32	26.68	26.32	26.57	6081765
2019-10-01	26.67	26.84	26.58	26.71	5993865
2019-10-02	26.58	26.63	25.80	26.03	8307360
2019-10-03	26.07	26.12	25.67	25.82	5015895
2019-10-04	25.83	26.06	25.70	26.04	4879665
2019-10-07	26.00	26.16	25.86	25.93	4200765
2019-10-08	25.69	26.03	25.58	25.84	6059760
2019-10-09	26.09	26.46	25.99	26.36	5129520
2019-10-10	26.25	26.63	26.07	26.59	3867765
2019-10-11	26.78	27.05	26.68	26.76	4373085
2019-10-14	26.75	26.85	26.65	26.76	4077510
2019-10-15	26.78	27.02	26.67	26.92	6766095
2019-10-16	26.83	27.34	26.76	27.18	6927645
2019-10-17	27.15	27.31	26.88	27.14	6528465
2019-10-18	27.00	27.00	26.76	26.88	7004595
2019-10-21	27.09	27.16	26.68	26.83	7129215
2019-10-22	26.86	27.00	26.68	26.69	6552045
2019-10-23	26.67	26.80	26.48	26.70	9868305
2019-10-24	28.00	29.48	28.00	29.15	24184935
2019-10-25	29.12	29.79	29.07	29.24	13657680
2019-10-28	29.24	29.68	29.22	29.48	9085230
2019-10-29	29.22	29.39	28.95	28.96	7043910
2019-10-30	28.98	29.24	28.90	29.11	7000335
2019-10-31	29.15	29.18	28.75	29.03	5747715
2019-11-01	29.20	29.34	29.07	29.13	6709170
2019-11-04	29.26	29.31	28.91	29.10	6596685
2019-11-05	29.06	29.32	28.87	28.91	6871260
2019-11-06	29.00	29.47	28.81	29.39	8008785
2019-11-07	29.54	29.63	29.22	29.35	5751870
2019-11-08	29.28	29.44	29.12	29.28	3846510
2019-11-11	29.13	29.39	29.12	29.33	4085160
2019-11-12	29.21	29.49	29.08	29.33	6249975
2019-11-13	29.33	29.55	29.12	29.44	3853005
2019-11-14	29.49	29.59	29.29	29.55	3628995
2019-11-15	29.69	29.69	29.37	29.68	6215025
2019-11-18	29.74	30.29	29.72	29.99	7322460
2019-11-19	30.09	30.27	29.61	29.64	6233265
2019-11-20	29.63	29.84	29.11	29.25	9602220
2019-11-21	29.13	29.42	28.89	29.00	6437880
2019-11-22	29.17	29.23	28.95	29.22	8008395
2019-11-25	29.28	29.41	29.15	29.20	4803660
2019-11-26	29.28	29.56	29.27	29.49	7743225
2019-11-27	29.50	29.78	29.44	29.71	3949950
2019-11-29	29.20	29.85	29.20	29.49	3621105
2019-12-02	29.56	29.83	29.40	29.76	5019855
2019-12-03	29.61	29.66	28.97	29.24	8342100
2019-12-04	29.21	29.58	29.03	29.47	5899920
2019-12-05	29.48	29.54	29.29	29.40	5267940
2019-12-06	29.61	29.81	29.47	29.70	5037885
2019-12-09	29.42	29.62	29.17	29.32	5775390
2019-12-10	29.87	29.87	29.42	29.46	7783320
2019-12-11	29.30	29.65	29.28	29.64	6338175
2019-12-12	29.63	29.90	29.40	29.41	5706930
2019-12-13	29.24	29.50	29.11	29.42	7117125
2019-12-16	29.58	29.72	29.36	29.37	8456205
2019-12-17	29.41	29.76	29.41	29.58	6883050
2019-12-18	29.58	29.62	29.31	29.37	8017320
2019-12-19	29.03	29.61	28.91	29.51	7198170
2019-12-20	29.71	29.76	29.28	29.41	13363575
2019-12-23	29.46	29.50	29.03	29.16	5432250
2019-12-24	29.06	29.32	29.06	29.32	1917795
2019-12-26	29.38	29.47	29.10	29.27	3632565
2019-12-27	29.31	29.40	29.07	29.15	3850890
2019-12-30	29.16	29.28	29.03	29.17	4466730
2019-12-31	29.18	29.34	29.06	29.22	5857650
2020-01-02	29.23	29.27	28.96	29.17	11942025
2020-01-03	29.05	29.28	28.87	29.25	7243995
2020-01-06	29.14	29.14	28.61	28.98	12558045
2020-01-07	28.93	28.97	28.35	28.58	9921960
2020-01-08	28.59	29.17	28.59	28.79	7192665
2020-01-09	29.00	29.30	28.90	29.16	8418465
2020-01-10	29.19	29.23	28.99	29.12	8541210
2020-01-13	29.11	29.19	28.87	29.03	8616825
2020-01-14	28.94	29.25	28.83	29.23	6491700
2020-01-15	29.12	29.36	29.12	29.21	5235840
2020-01-16	29.33	29.60	29.23	29.40	13134690
2020-01-17	29.51	29.52	29.08	29.38	9103650
2020-01-21	29.33	29.79	29.32	29.37	9333765
2020-01-22	29.41	29.59	28.90	29.05	11312490
2020-01-23	28.85	29.13	28.73	29.07	10281600
2020-01-24	29.16	29.27	28.65	28.72	5623485
2020-01-27	28.39	28.59	28.39	28.45	6724425
2020-01-28	28.49	28.66	28.37	28.54	6855765
2020-01-29	28.51	28.64	28.26	28.28	5524380
2020-01-30	28.05	28.05	27.80	27.99	9356340
2020-01-31	27.69	27.86	27.00	27.07	19126950
2020-02-03	27.19	27.47	27.06	27.08	11626245
2020-02-04	27.32	27.73	27.16	27.17	9998910
2020-02-05	27.37	28.11	27.35	27.95	14070450
2020-02-06	26.95	27.50	25.90	26.54	32781000
2020-02-07	26.42	26.50	25.75	25.85	17819025
2020-02-10	25.69	26.13	25.69	26.09	12685140
2020-02-11	25.88	26.29	25.85	25.98	18830760
2020-02-12	26.08	26.22	25.96	26.16	12612210
2020-02-13	26.12	26.42	26.12	26.17	10855260
2020-02-14	26.24	26.40	25.98	26.06	13485240
2020-02-18	26.22	26.62	26.09	26.40	16430175
2020-02-19	26.33	26.54	26.03	26.14	11728350
2020-02-20	26.08	26.38	25.91	26.35	16439775
2020-02-21	26.22	26.28	25.96	26.10	9629250
2020-02-24	25.74	26.09	25.70	25.85	11373720
2020-02-25	25.98	26.06	25.12	25.16	15086445
2020-02-26	25.30	25.61	25.11	25.18	12108885
2020-02-27	24.75	25.40	24.67	24.70	16652595
2020-02-28	24.06	24.83	23.92	24.58	25376490
2020-03-02	24.47	25.23	24.30	25.23	18339915
2020-03-03	24.56	25.37	24.15	24.28	21103305
2020-03-04	24.53	25.17	24.24	25.15	11014065
2020-03-05	24.59	24.80	23.90	24.09	12153270
2020-03-06	23.60	24.64	23.48	24.54	17637300
2020-03-09	23.90	25.33	23.67	24.91	22153470
2020-03-10	25.45	26.30	25.41	26.23	19262895
2020-03-11	25.70	25.83	24.73	24.96	18475890
2020-03-12	23.99	24.11	22.02	22.02	24249015
2020-03-13	22.93	23.66	21.91	23.62	14286960
2020-03-16	21.71	22.40	19.90	19.98	17232510
2020-03-17	20.48	22.09	20.13	21.84	16669980
2020-03-18	19.41	20.83	18.33	19.58	17811795
2020-03-19	19.42	20.42	18.49	19.37	14052390
2020-03-20	19.38	19.44	17.40	17.58	16566210
2020-03-23	17.06	18.06	16.77	17.39	28509030
2020-03-24	18.15	19.67	18.07	18.48	43824240
2020-03-25	18.63	20.98	18.33	19.93	32576625
2020-03-26	20.00	21.93	20.00	21.78	24033750
2020-03-27	21.01	21.70	20.48	20.90	13543620
2020-03-30	21.02	21.39	20.44	21.21	11402025
2020-03-31	20.65	20.91	19.96	20.07	16518630
2020-04-01	19.23	20.06	18.91	19.15	17771535
2020-04-02	19.26	20.26	19.26	20.23	17091585
2020-04-03	20.06	20.20	19.29	19.69	15295710
2020-04-06	20.76	22.52	20.63	22.23	16731465
2020-04-07	23.00	23.26	21.95	22.42	14110260
2020-04-08	22.57	23.59	22.42	22.67	15034875
2020-04-09	22.86	23.46	22.55	22.83	13006380
2020-04-13	22.75	23.26	22.14	23.19	7277865
2020-04-14	23.53	24.20	23.53	23.76	9657240
2020-04-15	23.13	23.73	22.97	23.59	7016055
2020-04-16	24.12	25.00	23.80	24.51	14649360
2020-04-17	25.18	25.70	24.37	24.90	10040010
2020-04-20	24.56	25.10	24.34	24.91	11065965
2020-04-21	24.56	24.90	23.84	23.89	15476940
2020-04-22	24.17	24.73	24.07	24.55	14965560
2020-04-23	25.76	25.97	24.41	24.97	23847180
2020-04-24	25.47	26.00	25.06	25.65	10496385
2020-04-27	25.73	26.31	25.66	25.97	8841795
2020-04-28	26.57	26.67	25.58	25.63	13799970
2020-04-29	26.06	26.30	25.81	26.07	8346900
2020-04-30	25.81	25.97	25.52	25.76	8520675
2020-05-01	25.29	25.49	24.90	25.09	8387385
2020-05-04	24.98	25.92	24.88	25.88	8666085
2020-05-05	26.00	26.36	25.90	26.03	8113740
2020-05-06	26.27	26.86	25.90	26.52	13283160
2020-05-07	26.73	27.13	25.65	25.76	12152400
2020-05-08	26.28	27.02	26.23	26.83	9620715
2020-05-11	26.44	26.81	26.29	26.59	7728855
2020-05-12	26.52	26.73	26.25	26.29	7482210
2020-05-13	26.16	26.60	25.68	25.99	11120625
2020-05-14	25.78	26.60	25.15	26.57	8818875
2020-05-15	26.32	27.21	26.14	27.14	14539770
2020-05-18	27.75	28.22	27.26	27.33	14297820
2020-05-19	27.33	27.80	27.06	27.32	10068540
2020-05-20	27.33	27.59	26.88	27.14	8885280
2020-05-21	27.19	27.42	26.67	26.95	6876105
2020-05-22	26.89	27.03	26.57	27.00	6745185
2020-05-26	27.54	27.75	26.51	26.61	12765690
2020-05-27	26.86	27.75	26.80	27.69	10495770
2020-05-28	27.67	27.85	27.42	27.54	6793185
2020-05-29	27.65	27.93	27.46	27.82	8440020
2020-06-01	27.93	28.18	27.72	27.84	7587540
2020-06-02	28.03	28.17	27.82	27.98	7862955
2020-06-03	28.00	28.39	27.85	28.06	7172070
2020-06-04	28.00	28.11	27.39	27.59	5542815
2020-06-05	27.86	28.24	27.63	28.18	8313105
2020-06-08	27.98	28.36	27.84	27.98	7511640
2020-06-09	27.82	28.27	27.75	28.22	11129295
2020-06-10	28.18	28.25	27.71	27.77	7487790
2020-06-11	27.40	27.88	27.25	27.26	8698275
2020-06-12	27.67	27.71	26.78	27.36	9260160
2020-06-15	26.89	27.89	26.87	27.71	6681285
2020-06-16	28.47	28.59	27.71	28.42	10142745
2020-06-17	28.50	28.80	28.25	28.42	11621520
2020-06-18	28.34	28.49	28.10	28.40	5815935
2020-06-19	28.71	28.72	27.93	28.15	12907365
2020-06-22	28.12	28.82	27.96	28.73	8399745
2020-06-23	28.86	28.96	28.43	28.50	9437055
2020-06-24	28.33	28.59	27.50	27.59	8587065
2020-06-25	27.55	27.86	27.28	27.84	7553115
2020-06-26	28.05	28.30	27.45	27.70	19488735
2020-06-29	27.99	28.18	27.62	28.16	5971410
2020-06-30	27.98	28.30	27.69	28.11	9077595
2020-07-01	28.00	28.51	27.74	28.41	7987095
2020-07-02	28.71	28.81	28.32	28.52	6852165
2020-07-06	28.85	28.92	28.23	28.39	7554885
2020-07-07	28.33	28.57	28.14	28.14	8962755
2020-07-08	28.09	28.27	27.65	28.03	9605475
2020-07-09	28.04	28.13	27.63	27.96	5782800
2020-07-10	27.89	28.07	27.53	28.05	7138560
2020-07-13	28.22	28.62	27.88	27.99	8418870
2020-07-14	27.83	28.63	27.82	28.53	5403135
2020-07-15	28.70	29.01	28.49	28.86	5555460
2020-07-16	28.77	29.00	28.61	28.78	6012195
2020-07-17	29.00	29.00	28.60	28.78	5666115
2020-07-20	29.20	29.51	28.71	29.21	9524070
2020-07-21	29.33	29.90	29.33	29.76	8387145
2020-07-22	29.85	30.30	29.85	30.05	6428925
2020-07-23	30.07	30.87	29.61	29.86	9914265
2020-07-24	29.74	30.08	29.48	29.49	12193155
2020-07-27	29.58	30.12	29.57	30.03	13467915
2020-07-28	30.43	30.58	29.98	30.00	9118155
2020-07-29	30.05	30.59	29.89	30.38	12312420
2020-07-30	32.00	32.53	31.35	32.03	22868850
2020-07-31	31.95	32.07	31.42	31.83	9840195
2020-08-03	31.97	32.05	31.40	31.59	8409615
2020-08-04	31.33	31.77	31.14	31.53	8369475
2020-08-05	31.65	31.71	31.11	31.24	6183345
2020-08-06	31.12	31.37	30.89	31.07	7896345
2020-08-07	30.88	31.32	30.85	31.01	6813645
2020-08-10	31.00	31.26	30.65	30.74	6370875
2020-08-11	30.89	30.89	30.17	30.27	10626285
2020-08-12	30.42	31.09	30.42	30.90	6810045
2020-08-13	30.73	31.12	30.61	30.76	5376045
2020-08-14	30.74	31.11	30.73	30.90	5070015
2020-08-17	30.93	31.40	30.93	31.30	5614980
2020-08-18	31.67	31.81	31.06	31.34	7754115
2020-08-19	31.33	31.55	30.99	31.07	7742595
2020-08-20	30.83	31.15	30.74	30.80	7997370
2020-08-21	30.73	30.89	30.53	30.69	7562955
2020-08-24	30.85	31.01	30.71	30.93	6603405
2020-08-25	30.80	31.08	30.79	31.06	5905455
2020-08-26	30.86	31.21	30.79	30.85	4917735
2020-08-27	31.13	31.16	30.76	30.84	4973310
2020-08-28	30.82	31.06	30.60	30.86	5687430
2020-08-31	30.80	31.24	30.67	31.04	7630425
2020-09-01	31.16	31.64	30.93	31.55	6920955
2020-09-02	31.56	32.30	31.52	32.17	7334865
2020-09-03	32.17	32.33	31.25	31.46	8778570
2020-09-04	31.45	31.73	30.91	31.40	7186500
2020-09-08	31.23	31.83	30.76	31.36	8359785
2020-09-09	31.43	32.12	31.40	31.75	6151770
2020-09-10	31.79	32.04	31.16	31.28	5512965
2020-09-11	31.54	31.74	31.31	31.64	5019555
2020-09-14	31.73	32.22	31.66	31.87	5216865
2020-09-15	32.00	32.05	31.76	31.83	3679890
2020-09-16	32.00	32.02	31.23	31.33	6311640
2020-09-17	30.73	31.37	30.73	31.16	6081915
2020-09-18	31.21	31.33	30.48	30.93	10168410
2020-09-21	30.72	30.78	29.78	30.26	9685560
2020-09-22	30.44	30.93	30.09	30.36	7956840
2020-09-23	30.32	30.60	29.87	29.91	7767090
2020-09-24	29.67	29.81	29.17	29.60	13111995
2020-09-25	29.16	29.85	29.16	29.65	6971730
2020-09-28	30.01	30.53	30.00	30.49	7285140
2020-09-29	30.49	30.60	30.18	30.22	6047775
2020-09-30	30.38	30.97	30.24	30.74	7737315
2020-10-01	30.86	31.18	30.74	30.90	5782290
2020-10-02	30.55	30.80	30.22	30.55	5342715
2020-10-05	30.65	30.91	30.60	30.63	5249145
2020-10-06	30.64	30.75	29.55	29.64	7919565
2020-10-07	29.80	30.11	29.62	29.66	7949175
2020-10-08	29.80	30.38	29.80	30.22	5799135
2020-10-09	30.31	30.34	29.91	29.96	6311820
2020-10-12	30.18	30.77	29.96	30.56	7370715
2020-10-13	30.67	31.42	30.67	31.30	5922810
2020-10-14	31.36	31.69	30.91	30.98	6196455
2020-10-15	30.82	31.42	30.63	31.30	5254500
2020-10-16	31.25	31.43	30.89	31.13	6939105
2020-10-19	31.44	31.69	30.80	30.92	7094595
2020-10-20	31.15	31.64	30.95	31.29	6397875
2020-10-21	31.27	31.61	31.04	31.07	5271600
2020-10-22	30.97	31.12	30.46	30.48	6736245
2020-10-23	30.82	31.17	30.32	31.10	5633295
2020-10-26	30.68	30.83	29.99	30.40	6443880
2020-10-27	30.45	30.70	29.99	30.01	7992960
2020-10-28	29.79	29.91	29.31	29.49	9446610
2020-10-29	29.33	29.83	29.03	29.09	11970000
2020-10-30	28.75	29.23	28.75	29.11	10660950
2020-11-02	29.51	30.04	29.00	29.43	8358345
2020-11-03	29.67	30.31	29.67	29.94	7957560
2020-11-04	30.43	30.62	29.98	30.03	7737285
2020-11-05	30.35	30.70	29.88	30.01	9166020
2020-11-06	30.19	30.19	29.47	29.90	7797495
2020-11-09	30.67	31.36	30.31	30.34	10157730
2020-11-10	30.06	31.05	30.03	30.44	7760010
2020-11-11	30.65	31.24	30.46	30.89	7299045
2020-11-12	30.83	31.03	30.15	30.46	6718410
2020-11-13	30.48	30.85	30.47	30.78	5364480
2020-11-16	30.92	31.07	30.49	30.75	5488545
2020-11-17	30.47	30.67	29.96	30.02	7401060
2020-11-18	29.95	30.77	29.78	30.30	6668670
2020-11-19	30.12	30.24	29.81	30.09	5662320
2020-11-20	30.08	30.19	29.72	29.79	5655720
2020-11-23	29.86	29.93	29.31	29.47	7897860
2020-11-24	29.94	30.47	29.74	29.94	10061190
2020-11-25	29.93	30.00	29.26	29.61	9018360
2020-11-27	29.75	30.07	29.48	29.54	4577550
2020-11-30	29.47	29.65	29.02	29.50	9219570
2020-12-01	29.76	30.30	29.53	30.24	7783005
2020-12-02	30.17	30.17	29.37	29.49	7928535
2020-12-03	29.38	29.87	29.38	29.77	6694995
2020-12-04	29.85	30.07	29.76	30.00	4823970
2020-12-07	29.87	30.01	29.70	29.91	5875110
2020-12-08	29.71	29.89	29.17	29.33	8901345
2020-12-09	29.49	29.64	29.24	29.60	13074960
2020-12-10	29.49	29.80	29.15	29.73	9948570
2020-12-11	29.67	30.08	29.53	29.86	9782460
2020-12-14	30.02	30.67	29.80	29.84	9779670
2020-12-15	30.07	30.14	29.81	29.94	9039315
2020-12-16	29.98	30.47	29.88	30.33	9657240
2020-12-17	30.42	30.55	29.81	30.12	9490980
2020-12-18	30.15	30.29	29.90	30.08	23632170
2020-12-21	29.79	30.19	29.49	30.17	7018770
2020-12-22	30.08	30.42	29.88	30.23	8198985
2020-12-23	30.25	30.71	30.23	30.53	5562495
2020-12-24	30.68	30.85	30.42	30.78	3858690
2020-12-28	30.99	31.18	30.46	30.47	8950530
2020-12-29	30.53	30.68	30.09	30.17	6397635
2020-12-30	30.18	30.58	30.08	30.12	3793155
2020-12-31	30.04	30.23	29.77	30.17	5427240
2021-01-04	30.28	30.80	29.97	30.26	8922435
2021-01-05	30.16	30.37	29.71	30.09	5959950
2021-01-06	29.94	31.16	29.80	31.01	9923985
2021-01-07	30.92	31.50	30.72	31.33	7422240
2021-01-08	31.35	32.06	31.33	31.86	11804145
2021-01-11	31.64	32.41	31.64	32.26	8066535
2021-01-12	32.17	33.11	32.17	33.03	9895215
2021-01-13	32.85	32.96	32.15	32.19	6302130
2021-01-14	32.22	32.37	31.39	31.43	8444040
2021-01-15	31.18	31.60	30.78	31.11	18971055
2021-01-19	30.92	31.18	30.48	30.93	8077590
2021-01-20	30.92	31.20	30.59	31.08	6727320
2021-01-21	31.11	31.57	31.04	31.40	5913090
2021-01-22	31.41	31.42	30.46	30.49	7430595
2021-01-25	30.41	30.42	29.67	30.00	11931705
2021-01-26	30.20	30.34	29.68	30.30	9460380
2021-01-27	30.04	30.04	28.53	28.56	22942545
2021-01-28	28.90	29.39	28.56	28.82	12613845
2021-01-29	28.52	28.93	28.27	28.36	13172565
2021-02-01	28.55	29.46	28.37	29.10	12057615
2021-02-02	29.18	30.24	29.18	29.66	11714040
2021-02-03	29.67	29.86	29.42	29.50	8833590
2021-02-04	29.53	30.23	29.50	30.12	8405130
2021-02-05	30.22	30.58	29.72	29.89	9248730
2021-02-08	30.15	30.47	30.07	30.17	7298595
2021-02-09	30.07	30.33	29.98	30.22	7646235
2021-02-10	30.44	30.52	29.83	30.43	10951065
2021-02-11	30.39	30.60	28.67	28.88	19146975
2021-02-12	28.81	29.12	28.59	28.87	9121785
2021-02-16	28.86	29.58	28.86	29.52	11644620
2021-02-17	29.46	29.92	29.35	29.83	9465690
2021-02-18	29.48	30.64	29.48	30.57	11022765
2021-02-19	30.67	30.97	30.19	30.69	10298265
2021-02-22	30.59	30.68	30.33	30.44	7355115
2021-02-23	30.46	30.92	29.78	30.26	12703920
2021-02-24	30.21	30.55	30.14	30.39	8173830
2021-02-25	30.25	30.50	29.57	29.73	13041435
2021-02-26	29.95	30.17	29.75	29.82	11177250
2021-03-01	30.01	30.35	29.96	30.08	9550110
2021-03-02	30.03	30.18	29.77	30.09	10431300
2021-03-03	29.93	30.56	29.90	30.30	10847010
2021-03-04	30.33	30.66	29.88	30.02	11846625
2021-03-05	30.00	31.15	29.83	31.06	11228385
2021-03-08	31.32	32.03	31.10	31.53	10212750
2021-03-09	31.53	31.99	30.96	30.99	9167385
2021-03-10	31.38	31.74	30.89	31.59	6408585
2021-03-11	31.58	31.84	31.48	31.62	5730480
2021-03-12	31.62	32.27	31.55	32.18	5878230
2021-03-15	32.23	32.42	31.82	32.29	5452260
2021-03-16	32.28	32.34	32.03	32.26	5211900
2021-03-17	32.43	32.45	32.06	32.20	6695970
2021-03-18	31.80	32.33	31.80	32.15	6862980
2021-03-19	32.15	32.83	32.03	32.54	19442370
2021-03-22	32.59	32.89	32.32	32.72	10299690
2021-03-23	32.87	33.05	32.32	32.35	7586160
2021-03-24	32.32	32.87	32.32	32.59	6978810
2021-03-25	32.55	33.22	32.30	33.13	7084905
2021-03-26	33.26	33.82	32.94	33.78	9342375
2021-03-29	33.85	33.96	33.67	33.87	7646175
2021-03-30	33.86	34.15	33.60	33.94	7783650
2021-03-31	33.94	34.10	33.69	33.82	10085520
2021-04-01	33.97	34.00	33.61	33.85	5432250
2021-04-05	34.07	34.19	33.87	33.94	8955090
2021-04-06	33.83	34.46	33.77	34.28	6613335
2021-04-07	34.26	34.42	34.00	34.18	3915510
2021-04-08	34.35	34.35	33.83	33.88	5416305
2021-04-09	33.93	34.50	33.79	34.45	6345210
2021-04-12	34.61	34.75	34.30	34.64	7904985
2021-04-13	34.59	34.59	34.18	34.36	5506095
2021-04-14	34.41	34.60	34.17	34.51	5386575
2021-04-15	34.67	35.02	34.05	34.80	7553730
2021-04-16	34.81	35.60	34.73	35.37	14927415
2021-04-19	35.64	35.99	35.42	35.58	7816110
2021-04-20	35.87	35.99	35.45	35.75	7640355
2021-04-21	35.74	35.89	35.52	35.55	5574990
2021-04-22	35.55	35.62	35.13	35.31	5711250
2021-04-23	35.40	35.78	35.06	35.51	4859025
2021-04-26	35.39	35.45	34.96	35.08	4320150
2021-04-27	35.25	35.64	35.18	35.51	5425365
2021-04-28	35.57	35.76	35.15	35.26	7233930
2021-04-29	35.48	36.50	35.35	36.48	11920470
2021-04-30	36.26	36.90	36.20	36.86	10022235
2021-05-03	37.01	37.47	36.95	37.00	8196240
2021-05-04	36.90	37.33	36.76	37.33	8550990
2021-05-05	37.31	37.46	36.77	37.34	8412300
2021-05-06	37.53	37.60	37.18	37.41	6781515
2021-05-07	37.17	37.58	37.14	37.49	7069095
2021-05-10	37.60	37.91	37.49	37.50	7286775
2021-05-11	37.43	37.60	36.67	37.32	8190405
2021-05-12	37.24	37.43	36.45	36.55	7968420
2021-05-13	36.60	37.20	36.54	36.96	7713045
2021-05-14	37.13	37.15	36.65	36.89	9549120
2021-05-17	37.15	37.28	36.71	36.88	6692415
2021-05-18	37.07	37.13	36.44	36.54	6764820
2021-05-19	36.27	36.33	35.78	36.16	6361095
2021-05-20	36.15	36.73	36.15	36.43	5144685
2021-05-21	36.52	36.77	36.12	36.28	9097065
2021-05-24	36.40	36.53	35.76	35.79	4771800
2021-05-25	35.79	35.88	35.40	35.65	7803645
2021-05-26	35.71	35.71	35.33	35.41	6928035
2021-05-27	35.54	35.58	35.16	35.27	9266070
2021-05-28	35.31	35.97	35.28	35.67	8946615
2021-06-01	35.80	36.09	35.57	35.84	5960970
2021-06-02	36.04	36.04	35.53	35.57	6704760
2021-06-03	35.48	35.54	35.11	35.22	5665140
2021-06-04	35.25	35.30	34.80	35.11	4861740
2021-06-07	34.94	35.22	34.62	35.03	7110570
2021-06-08	35.00	35.41	34.87	35.27	7435725
2021-06-09	35.39	35.48	35.08	35.20	5179725
2021-06-10	35.16	35.39	35.07	35.18	4867530
2021-06-11	35.31	35.69	35.20	35.65	6725595
2021-06-14	35.60	35.62	35.13	35.49	5838390
2021-06-15	35.59	35.80	35.28	35.67	5938725
2021-06-16	35.81	35.81	35.44	35.63	6669930
2021-06-17	35.68	35.88	35.40	35.84	9305115
2021-06-18	35.76	36.11	35.46	35.81	12922905
2021-06-21	35.99	36.62	35.86	36.47	6073125
2021-06-22	36.39	36.95	36.35	36.78	5859855
2021-06-23	36.78	36.94	36.41	36.66	5282610
2021-06-24	36.54	36.81	36.51	36.64	6812535
2021-06-25	36.72	37.37	36.72	37.14	24586440
2021-06-28	37.25	37.54	36.96	37.44	5581155
2021-06-29	37.36	37.85	37.36	37.66	4636335
2021-06-30	37.89	37.96	37.67	37.75	4510470
2021-07-01	37.79	38.47	37.76	38.36	5272260
2021-07-02	38.45	38.85	38.23	38.79	4127325
2021-07-06	38.82	38.84	38.40	38.68	6409125
2021-07-07	38.72	39.15	38.52	39.01	6766515
2021-07-08	38.87	39.01	38.42	38.77	4552440
2021-07-09	38.97	39.47	38.88	39.44	4159620
2021-07-12	39.39	39.56	39.05	39.43	5624355
2021-07-13	39.48	39.64	39.19	39.30	4311900
2021-07-14	39.41	39.72	39.33	39.67	3635850
2021-07-15	39.63	39.87	39.51	39.83	5173260
2021-07-16	39.80	40.16	39.74	40.09	5231070
2021-07-19	39.92	40.17	39.37	39.63	5683755
2021-07-20	39.73	40.84	39.73	40.49	8151375
2021-07-21	40.51	40.58	40.14	40.29	4793850
2021-07-22	40.42	40.71	40.22	40.60	3414030
2021-07-23	40.72	41.44	40.71	41.39	4148070
2021-07-26	41.31	41.45	41.01	41.30	5191305
2021-07-27	40.95	41.39	40.78	41.10	5318595
2021-07-28	41.11	41.33	40.61	40.64	6764175
2021-07-29	39.33	39.86	38.60	39.75	10011855
2021-07-30	39.80	40.42	39.78	40.26	7433175
2021-08-02	40.30	40.44	39.85	40.08	8667960
2021-08-03	40.20	41.15	40.20	40.83	7505535
2021-08-04	40.76	40.89	40.19	40.39	4066155
2021-08-05	40.45	40.78	40.10	40.34	4356870
2021-08-06	40.23	40.59	40.00	40.23	6223740
2021-08-09	40.12	40.14	39.71	39.91	4887195
2021-08-10	39.75	40.22	39.57	40.04	6970545
2021-08-11	40.08	40.59	40.01	40.08	6566865
2021-08-12	40.22	40.22	39.61	39.80	6272910
2021-08-13	39.74	39.97	39.57	39.60	3907665
2021-08-16	39.53	40.29	39.53	40.26	5252760
2021-08-17	40.15	40.23	39.39	39.98	5465250
2021-08-18	39.89	40.36	39.87	39.92	4767165
2021-08-19	39.88	40.20	39.77	40.14	4354695
2021-08-20	40.31	40.55	40.17	40.43	4438740
2021-08-23	40.32	40.48	40.05	40.17	5398815
2021-08-24	40.05	40.29	39.89	39.96	4935420
2021-08-25	40.13	40.55	40.05	40.47	5353950
2021-08-26	40.41	40.51	40.00	40.02	4047090
2021-08-27	39.60	39.95	39.44	39.46	5673510
2021-08-30	39.57	39.98	39.55	39.78	5650185
2021-08-31	39.79	39.79	39.34	39.61	7903275
2021-09-01	39.73	39.95	39.30	39.50	6453030
2021-09-02	39.56	39.74	38.30	38.59	12230790
2021-09-03	38.59	39.06	38.26	38.99	7203060
2021-09-07	38.86	39.07	38.62	38.71	5281440
2021-09-08	38.82	39.43	38.61	39.43	6186165
2021-09-09	39.47	39.70	39.37	39.48	5443290
2021-09-10	39.56	39.90	39.30	39.49	5741640
2021-09-13	39.62	39.78	38.92	39.16	5659020
2021-09-14	39.18	39.44	39.07	39.39	5019045
2021-09-15	39.39	40.22	39.32	40.06	5931345
2021-09-16	40.21	40.66	40.21	40.46	4466295
2021-09-17	40.05	40.49	39.84	39.96	14599095
2021-09-20	39.70	40.00	39.48	39.93	8945505
2021-09-21	40.15	40.70	40.12	40.48	5884650
2021-09-22	40.82	41.53	40.51	41.35	7553820
2021-09-23	41.43	41.96	41.43	41.76	6152325
2021-09-24	41.50	41.81	41.33	41.70	4376145
2021-09-27	41.61	41.63	41.12	41.58	5427015
2021-09-28	41.54	41.61	40.66	40.87	6963315
2021-09-29	40.98	41.90	40.92	41.73	4581780
2021-09-30	41.72	41.72	40.56	40.74	6897135
2021-10-01	40.85	40.98	39.99	40.30	5081235
2021-10-04	40.26	40.63	39.61	39.89	8973465
2021-10-05	40.00	40.77	39.72	40.51	8590620
2021-10-06	40.33	40.95	40.13	40.86	7130580
2021-10-07	41.19	41.29	40.74	40.79	6285465
2021-10-08	40.79	41.04	40.48	40.68	6983940
2021-10-11	40.66	40.87	40.33	40.35	4026240
2021-10-12	40.59	40.80	40.29	40.59	3150165
2021-10-13	40.65	40.87	40.12	40.82	3993915
2021-10-14	40.83	41.70	40.80	41.68	4328955
2021-10-15	41.89	42.21	41.87	41.93	5245515
2021-10-18	41.94	42.68	41.94	42.56	7173255
2021-10-19	42.66	42.75	42.17	42.55	5161080
2021-10-20	42.84	43.23	42.64	42.96	4933275
2021-10-21	43.19	44.25	42.92	44.22	4826025
2021-10-22	44.30	44.61	43.99	44.24	4227480
2021-10-25	44.32	44.43	43.96	44.09	6142290
2021-10-26	44.17	44.25	43.81	43.89	4685805
2021-10-27	43.87	43.89	43.14	43.40	9311625
2021-10-28	42.93	43.02	40.89	41.65	14274240
2021-10-29	41.62	42.16	41.22	41.49	8284020
2021-11-01	41.49	41.70	41.06	41.32	8035830
2021-11-02	41.46	41.93	41.18	41.41	8884320
2021-11-03	41.52	41.66	40.93	41.44	6541860
2021-11-04	41.39	42.42	41.39	42.26	7986345
2021-11-05	42.47	42.64	42.08	42.54	4678365
2021-11-08	42.51	42.71	42.06	42.34	3582495
2021-11-09	42.46	43.17	42.37	42.90	4377180
2021-11-10	42.85	43.27	42.85	43.20	4013235
2021-11-11	43.28	43.52	42.96	43.01	3601215
2021-11-12	43.33	43.65	43.03	43.27	3823365
2021-11-15	43.27	43.79	43.22	43.32	3553950
2021-11-16	43.25	43.97	43.04	43.47	6471225
2021-11-17	43.59	43.85	42.64	42.73	5665380
2021-11-18	42.82	43.29	42.57	43.06	4981515
2021-11-19	43.26	43.26	42.33	42.41	5505060
2021-11-22	42.53	43.10	42.46	42.68	6178380
2021-11-23	42.61	43.56	42.44	43.42	4289850
2021-11-24	43.18	43.29	42.84	43.10	4547910
2021-11-26	42.69	42.87	42.18	42.38	3836775
2021-11-29	42.76	43.19	42.31	42.94	4736955
2021-11-30	42.79	43.45	42.22	42.54	10349700
2021-12-01	42.83	43.50	42.42	42.45	6815280
2021-12-02	42.52	44.23	42.52	43.82	8412840
2021-12-03	44.13	44.57	43.69	43.95	7006080
2021-12-06	44.36	44.86	44.05	44.10	5935260
2021-12-07	44.42	45.05	44.23	44.85	7239945
2021-12-08	45.21	45.55	44.41	44.98	5942700
2021-12-09	44.98	45.39	44.73	44.80	4455600
2021-12-10	45.19	45.50	44.91	45.49	3915555
2021-12-13	45.44	45.58	44.63	44.78	6442170
2021-12-14	44.82	44.87	44.26	44.49	7798635
2021-12-15	44.54	45.99	44.54	45.81	6377205
2021-12-16	46.09	46.44	45.62	45.83	7083885
2021-12-17	45.78	46.09	44.83	45.07	16071645
2021-12-20	44.86	45.28	44.16	44.84	7341630
2021-12-21	44.84	45.20	44.24	44.98	5753985
2021-12-22	45.13	45.43	44.76	45.43	5064225
2021-12-23	45.43	45.92	45.20	45.29	3925575
2021-12-27	45.63	46.21	45.27	46.16	4816245
2021-12-28	46.19	46.54	46.10	46.46	3653475
2021-12-29	46.65	47.34	46.65	47.21	3791310
2021-12-30	47.16	47.39	46.72	46.78	3438495
2021-12-31	46.85	47.38	46.60	47.08	5728725
2022-01-03	46.92	47.25	45.90	46.40	5389995
2022-01-04	46.32	46.95	46.31	46.59	6015645
2022-01-05	46.72	46.87	45.63	45.69	6781500
2022-01-06	45.95	46.80	45.81	46.68	6092820
2022-01-07	46.66	46.66	45.42	45.48	5266170
2022-01-10	45.45	45.45	44.30	45.01	6850650
2022-01-11	44.89	45.46	44.33	45.44	6127875
2022-01-12	45.55	45.83	45.24	45.57	5313210
2022-01-13	46.20	46.24	45.67	45.85	4382145
2022-01-14	46.16	46.19	44.98	45.26	8856990
2022-01-18	44.94	45.14	43.76	44.38	8147250
2022-01-19	44.53	44.92	43.93	43.97	8069790
2022-01-20	43.98	44.62	43.07	43.20	7426305
2022-01-21	43.33	43.57	42.25	42.39	13460190
2022-01-24	42.06	44.04	42.06	43.85	9106710
2022-01-25	43.67	43.80	42.83	43.09	10295955
2022-01-26	43.27	43.64	42.00	42.05	10573320
2022-01-27	42.57	42.94	42.07	42.31	7495290
2022-01-28	42.71	42.90	41.97	42.90	10225485
2022-01-31	42.67	43.54	42.41	43.45	9126510
2022-02-01	43.42	43.85	43.02	43.80	6614040
2022-02-02	43.89	44.98	43.51	44.83	8456730
2022-02-03	44.43	44.89	43.88	44.03	7681170
2022-02-04	43.75	43.75	42.28	43.10	7397910
2022-02-07	43.13	43.40	42.20	42.27	7696725
2022-02-08	42.43	43.03	41.92	42.48	7219995
2022-02-09	43.03	43.41	42.29	42.68	10035690
2022-02-10	42.17	44.70	42.08	43.90	19372320
2022-02-11	44.04	44.97	43.67	44.55	10325610
2022-02-14	44.85	44.85	43.41	44.07	11746920
2022-02-15	44.33	45.19	44.10	44.98	10068480
2022-02-16	45.13	45.40	44.65	45.23	8820765
2022-02-17	45.11	45.55	44.67	45.00	9033525
2022-02-18	44.93	45.63	44.89	45.13	8541855
2022-02-22	44.99	45.16	43.14	43.48	14626095
2022-02-23	43.53	43.70	41.76	42.12	9396015
2022-02-24	41.53	42.55	41.39	42.48	9303180
2022-02-25	42.55	43.69	42.39	43.65	6060330
2022-02-28	43.31	43.58	42.68	43.28	10937595
2022-03-01	43.16	44.03	43.05	43.77	11231055
2022-03-02	43.77	45.43	43.64	45.06	8711955
2022-03-03	45.38	45.82	44.91	45.61	11166720
2022-03-04	45.29	45.78	44.78	44.94	10879800
2022-03-07	44.93	45.49	43.80	44.03	8614575
2022-03-08	44.08	44.85	43.37	43.68	8769660
2022-03-09	44.36	45.32	44.13	44.98	7404495
2022-03-10	44.35	45.13	44.01	45.04	6815130
2022-03-11	45.51	45.98	44.98	45.01	6072810
2022-03-14	45.20	45.77	44.69	44.99	10895955
2022-03-15	45.32	46.49	45.04	46.39	9051195
2022-03-16	46.55	46.77	45.56	46.72	8865990
2022-03-17	46.40	46.78	46.08	46.75	7319670
2022-03-18	46.28	46.41	44.67	46.00	14375895
2022-03-21	45.99	46.08	45.23	45.70	7728195
2022-03-22	46.05	46.05	45.44	45.80	8516490
2022-03-23	45.79	45.96	45.33	45.88	10057440
2022-03-24	45.88	46.76	45.65	46.68	9186825
2022-03-25	46.86	46.95	46.29	46.89	7825365
2022-03-28	47.00	47.00	45.51	45.77	8681805
2022-03-29	46.16	46.91	45.97	46.83	8072820
2022-03-30	46.83	46.94	46.25	46.44	7263225
2022-03-31	46.72	46.72	45.63	45.66	8454525
2022-04-01	45.89	46.14	44.33	44.50	7983435
2022-04-04	44.55	45.84	44.15	45.79	7987920
2022-04-05	45.52	46.53	45.49	46.03	9942630
2022-04-06	45.89	46.84	45.50	46.74	7447155
2022-04-07	46.36	48.56	46.36	48.46	11257440
2022-04-08	48.33	49.80	48.23	49.10	7150140
2022-04-11	48.92	49.29	48.07	48.26	5473305
2022-04-12	48.34	48.81	47.61	47.84	6840195
2022-04-13	48.01	48.33	47.54	48.27	5768745
2022-04-14	48.30	48.63	47.52	47.59	6118275
2022-04-18	47.33	48.49	47.33	48.11	7045905
2022-04-19	48.21	48.89	48.15	48.69	7128105
2022-04-20	48.94	49.65	48.89	49.59	6475230
2022-04-21	49.77	49.91	48.44	48.54	6504855
2022-04-22	48.35	48.37	47.08	47.18	7245930
2022-04-25	47.13	47.73	46.61	47.56	7068555
2022-04-26	47.58	48.17	47.16	47.62	8269650
2022-04-27	47.62	48.17	47.17	47.55	9658695
2022-04-28	43.61	44.43	41.44	41.55	29836725
2022-04-29	41.66	42.02	40.40	40.44	17240820
2022-05-02	40.21	41.65	40.11	40.71	13764525
2022-05-03	40.81	40.92	39.75	40.23	10149645
2022-05-04	40.12	41.97	39.99	41.87	12252690
2022-05-05	41.62	41.83	39.80	40.24	10246440
2022-05-06	39.94	40.63	39.12	40.56	10252185
2022-05-09	40.25	40.97	40.01	40.67	13089540
2022-05-10	41.49	41.87	40.28	40.79	12641685
2022-05-11	40.54	41.32	40.25	40.50	12153210
2022-05-12	40.42	41.88	40.42	41.49	11563620
2022-05-13	41.30	42.88	41.27	42.37	8919225
2022-05-16	42.29	42.93	41.98	42.59	8491740
2022-05-17	43.27	43.49	42.41	43.22	8005065
2022-05-18	42.49	42.57	39.50	39.99	14455815
2022-05-19	39.84	40.66	39.09	40.10	12083160
2022-05-20	40.15	40.17	37.53	38.17	22702965
2022-05-23	38.70	38.88	37.84	38.61	13136895
2022-05-24	39.04	40.77	38.54	40.55	11533590
2022-05-25	40.54	41.27	40.27	41.05	10351800
2022-05-26	41.33	42.85	41.17	42.61	7883880
2022-05-27	42.60	43.33	42.60	43.16	7702785
2022-05-31	42.75	43.16	42.28	42.48	9889485
2022-06-01	42.67	42.73	41.60	41.64	8174175
2022-06-02	41.66	42.30	40.91	42.27	7532205
2022-06-03	42.12	42.52	40.83	42.11	5262180
2022-06-06	42.30	42.64	41.94	42.52	4719810
2022-06-07	42.16	42.47	41.74	42.32	4960575
2022-06-08	42.34	42.40	41.61	41.66	6089745
2022-06-09	41.33	42.24	41.24	41.28	8190000
2022-06-10	40.83	41.01	40.36	40.50	7882575
2022-06-13	39.73	40.31	39.33	39.62	11266140
2022-06-14	39.92	40.53	39.59	39.78	8221755
2022-06-15	40.48	40.48	39.59	39.93	7299075
2022-06-16	39.45	39.54	38.67	39.00	9601365
2022-06-17	39.00	39.52	38.75	39.11	16387320
2022-06-21	39.67	39.96	39.36	39.82	8235720
2022-06-22	39.55	40.93	39.45	40.59	9318150
2022-06-23	41.37	41.89	41.00	41.88	9956370
2022-06-24	42.01	42.68	41.72	42.60	13175070
2022-06-27	42.60	42.98	42.31	42.74	7155300
2022-06-28	42.81	43.37	42.00	42.03	6864525
2022-06-29	42.69	43.09	42.04	42.48	9525750
2022-06-30	42.17	42.66	41.73	42.12	9543345
2022-07-01	41.79	42.55	41.66	42.41	7987170
2022-07-05	42.26	43.29	41.76	43.17	6965400
2022-07-06	43.40	44.10	42.95	43.85	7247085
2022-07-07	43.84	44.29	43.65	44.11	7650075
2022-07-08	43.91	44.20	43.83	43.86	7202295
2022-07-11	43.98	44.13	43.63	43.69	4737570
2022-07-12	43.81	44.28	43.37	43.55	5201655
2022-07-13	43.17	44.70	43.17	44.48	5427690
2022-07-14	44.13	45.04	43.74	44.92	5359665
2022-07-15	45.14	45.60	44.95	45.55	5852940
2022-07-18	45.43	45.61	44.76	44.85	5759880
2022-07-19	45.37	46.03	45.15	45.95	5445945
2022-07-20	46.07	46.13	45.66	46.00	6175035
2022-07-21	45.90	45.97	45.18	45.72	7139100
2022-07-22	46.00	46.35	45.78	45.88	5076600
2022-07-25	45.94	46.07	45.54	45.68	4893735
2022-07-26	45.10	45.46	44.83	45.02	8348655
2022-07-27	45.05	46.01	44.36	45.96	11633235
2022-07-28	44.93	47.46	44.75	47.13	12787350
2022-07-29	46.82	47.13	46.53	46.91	7089630
2022-08-01	46.75	47.41	46.64	47.27	6636480
2022-08-02	47.11	47.44	46.74	47.23	6740745
2022-08-03	47.31	47.51	46.75	47.02	7119555
2022-08-04	47.20	47.45	46.90	47.13	7094745
2022-08-05	46.82	47.32	46.52	47.27	4956450
2022-08-08	47.62	47.83	47.21	47.48	4840440
2022-08-09	47.35	48.36	47.31	47.80	10008180
2022-08-10	48.20	48.65	47.85	47.99	8419545
2022-08-11	48.19	48.33	47.62	47.96	6128115
2022-08-12	48.08	48.83	47.91	48.77	7734180
2022-08-15	48.68	49.28	48.57	49.20	4658040
2022-08-16	48.95	50.06	48.95	49.51	7135695
2022-08-17	49.51	49.87	49.26	49.58	6368865
2022-08-18	49.61	49.80	49.04	49.11	4567125
2022-08-19	49.01	49.30	48.77	49.10	5061750
2022-08-22	49.00	49.00	48.24	48.29	5097525
2022-08-23	48.41	48.65	47.91	48.01	4127400
2022-08-24	47.67	47.85	47.29	47.41	7870665
2022-08-25	47.41	47.62	46.66	47.58	6221430
2022-08-26	47.90	47.93	46.50	46.59	5531085
2022-08-29	46.31	47.20	46.15	46.98	6527895
2022-08-30	46.95	47.11	46.42	46.55	6014085
2022-08-31	46.37	46.87	46.28	46.47	6531270
2022-09-01	46.62	47.15	46.42	47.10	5542665
2022-09-02	47.35	47.50	46.60	46.85	6316275
2022-09-06	46.80	47.57	46.80	47.17	7018125
2022-09-07	47.41	48.45	47.34	48.29	6591540
2022-09-08	48.12	48.58	47.97	48.58	4510515
2022-09-09	48.60	48.60	48.03	48.07	5285415
2022-09-12	48.27	48.64	48.25	48.49	7074030
2022-09-13	47.69	48.06	46.28	46.38	8440305
2022-09-14	46.66	46.66	45.44	45.96	7191750
2022-09-15	46.22	46.30	45.54	45.92	7445055
2022-09-16	45.81	46.34	45.56	46.23	16401255
2022-09-19	46.22	46.88	45.73	46.35	12131625
2022-09-20	46.04	46.93	45.90	46.74	6785760
2022-09-21	47.09	47.40	46.36	46.36	7301730
2022-09-22	46.25	46.44	45.61	46.24	5785365
2022-09-23	45.97	46.36	45.33	45.88	6929550
2022-09-26	45.86	46.90	45.86	46.25	8007960
2022-09-27	46.31	46.96	46.08	46.21	7547115
2022-09-28	46.74	48.14	46.45	47.84	8002695
2022-09-29	47.31	47.59	46.76	47.45	6673035
2022-09-30	47.50	47.57	46.73	46.89	7757925
2022-10-03	47.24	48.35	47.15	47.88	7170795
2022-10-04	48.17	49.05	48.17	48.65	7580580
2022-10-05	48.42	49.26	48.34	48.81	5237370
2022-10-06	49.09	49.32	48.74	48.83	4512900
2022-10-07	48.56	48.62	47.05	47.38	7000185
2022-10-10	47.48	48.51	47.21	48.30	5634900
2022-10-11	48.47	49.64	48.46	48.73	9796170
2022-10-12	49.04	49.04	48.38	48.50	6044160
2022-10-13	47.70	49.50	47.65	49.20	7877685
2022-10-14	49.67	49.76	48.76	48.79	7298880
2022-10-17	49.15	49.45	48.79	49.08	7189995
2022-10-18	49.86	49.87	49.00	49.47	5741370
2022-10-19	49.31	49.89	48.94	49.18	5592750
2022-10-20	49.28	49.47	48.50	48.73	6418305
2022-10-21	48.74	49.65	48.64	49.60	6274155
2022-10-24	50.00	51.34	49.99	51.23	8712720
2022-10-25	51.44	51.90	50.78	51.72	9780075
2022-10-26	51.90	52.04	51.22	51.83	11022690
2022-10-27	54.47	54.61	53.46	54.21	14197185
2022-10-28	54.09	55.95	53.98	55.75	8512680
2022-10-31	55.48	56.35	55.44	55.81	8023365
2022-11-01	55.90	55.96	55.26	55.60	8430330
2022-11-02	55.83	56.16	54.26	54.34	10359885
2022-11-03	54.16	54.94	53.91	54.62	5094945
2022-11-04	54.77	55.15	53.68	54.38	7101735
2022-11-07	54.42	55.40	54.39	55.35	5597145
2022-11-08	55.66	56.04	55.08	55.57	4642770
2022-11-09	55.35	56.08	55.16	55.25	6414090
2022-11-10	56.53	56.58	55.62	56.26	7015845
2022-11-11	55.96	56.15	53.92	54.37	9784515
2022-11-14	54.81	55.53	54.64	54.99	8433795
2022-11-15	55.04	55.20	53.88	55.01	8525085
2022-11-16	54.31	56.12	54.28	55.60	9469020
2022-11-17	55.60	55.72	54.81	55.33	5373270
2022-11-18	55.33	55.97	55.19	55.88	5992455
2022-11-21	56.13	56.82	56.02	56.43	7404765
2022-11-22	56.73	56.93	56.30	56.81	4992810
2022-11-23	56.72	57.01	56.67	56.72	3387015
2022-11-25	56.68	57.23	56.56	57.06	2313030
2022-11-28	56.75	57.43	56.75	56.84	6344640
2022-11-29	56.80	57.01	56.21	56.65	6174735
2022-11-30	56.49	58.06	56.35	57.64	11962500
2022-12-01	57.94	58.00	56.92	57.15	5092965
2022-12-02	56.60	57.28	56.45	57.23	5484810
2022-12-05	56.65	56.76	56.02	56.21	4974180
2022-12-06	56.00	56.08	54.72	55.31	10226250
2022-12-07	55.25	55.63	54.77	55.25	8371680
2022-12-08	55.47	55.98	55.44	55.76	4861350
2022-12-09	55.62	55.76	55.11	55.19	4907775
2022-12-12	55.40	55.66	54.94	55.62	5143470
2022-12-13	56.31	56.34	54.38	54.58	7816215
2022-12-14	54.73	55.08	53.81	54.30	7942785
2022-12-15	54.00	54.13	53.43	53.81	7289790
2022-12-16	53.79	54.36	53.36	54.12	17709870
2022-12-19	54.09	55.20	54.07	54.43	7859745
2022-12-20	54.70	55.41	54.40	54.91	6484200
2022-12-21	55.12	55.75	54.62	55.57	5979465
2022-12-22	55.64	55.64	54.74	54.92	5588865
2022-12-23	54.92	55.69	54.87	55.57	2826045
2022-12-27	55.81	56.50	55.75	56.26	3977520
2022-12-28	56.16	56.75	56.02	56.31	5012295
2022-12-29	56.50	56.63	56.09	56.24	3985680
2022-12-30	56.03	56.29	55.96	56.27	4261215
2023-01-03	56.16	56.26	55.57	56.05	6832395
2023-01-04	56.40	56.71	54.95	55.12	7488375
2023-01-05	54.98	55.81	54.91	55.62	5499585
2023-01-06	56.45	57.10	55.93	56.17	6303360
2023-01-09	55.99	56.33	55.12	55.25	5019510
2023-01-10	55.25	55.53	54.71	55.13	5262690
2023-01-11	55.35	55.64	54.94	55.03	5097600
2023-01-12	55.08	55.08	53.92	54.06	7768245
2023-01-13	53.75	54.46	53.73	54.36	4874325
2023-01-17	54.42	54.78	53.84	53.98	4499130
2023-01-18	53.83	54.35	53.59	53.67	5278740
2023-01-19	53.78	54.14	52.83	52.92	5230260
2023-01-20	52.86	52.96	52.48	52.89	6444270
2023-01-23	52.84	53.12	52.27	52.96	7377915
2023-01-24	52.99	53.79	52.74	53.27	6064620
2023-01-25	53.20	53.67	52.70	53.36	5434485
2023-01-26	53.64	54.08	53.33	53.38	5315175
2023-01-27	53.15	53.37	51.15	51.41	13582140
2023-01-30	51.80	53.16	51.80	52.64	7103130
2023-01-31	53.11	53.49	52.35	52.82	6202710
2023-02-01	52.57	54.32	52.31	53.86	7728195
2023-02-02	54.02	54.22	53.35	53.71	6873945
2023-02-03	53.65	54.11	52.81	52.99	5823435
2023-02-06	53.02	54.01	52.95	53.96	7988805
2023-02-07	53.67	53.69	52.55	53.40	10310385
2023-02-08	52.84	53.12	51.76	52.49	13635750
2023-02-09	53.75	54.83	52.17	54.47	14863290
2023-02-10	54.69	56.22	54.69	55.02	10117155
2023-02-13	55.02	56.66	54.67	56.63	10625025
2023-02-14	56.67	57.67	56.33	57.40	14372220
2023-02-15	57.20	57.62	57.18	57.42	8361105
2023-02-16	56.81	57.72	56.81	57.47	9340110
2023-02-17	57.69	58.26	57.42	58.20	8783220
2023-02-21	57.69	57.92	57.29	57.34	7500930
2023-02-22	57.27	57.35	55.98	56.17	7523535
2023-02-23	56.52	56.52	55.45	56.08	5455365
2023-02-24	55.49	55.89	55.37	55.45	4867995
2023-02-27	55.85	56.43	55.59	56.40	6344355
2023-02-28	56.34	56.49	55.23	55.34	8514540
2023-03-01	54.85	55.23	54.15	54.95	6665445
2023-03-02	55.00	56.25	54.80	56.06	7584045
2023-03-03	55.98	56.06	55.28	55.87	6170340
2023-03-06	56.00	56.50	55.84	55.96	6669405
2023-03-07	56.04	56.31	55.02	55.25	5185725
2023-03-08	55.25	55.53	54.92	55.37	4303275
2023-03-09	55.54	55.87	54.65	54.82	5697540
2023-03-10	54.82	55.53	54.61	54.66	6498360
2023-03-13	54.32	55.67	54.32	54.55	6336540
2023-03-14	54.55	55.16	54.22	54.75	6303345
2023-03-15	54.39	54.73	53.97	54.55	5507820
2023-03-16	54.20	54.85	54.13	54.63	6440085
2023-03-17	54.44	54.48	53.05	53.19	9986505
2023-03-20	53.20	54.60	53.20	54.40	6645765
2023-03-21	54.78	54.89	54.30	54.64	5447010
2023-03-22	54.61	55.02	53.90	53.93	5156970
2023-03-23	53.85	54.01	53.05	53.43	5350905
2023-03-24	53.58	54.25	53.36	54.05	4714170
2023-03-27	54.09	54.78	54.08	54.60	5682690
2023-03-28	54.65	55.48	54.65	55.26	4618830
2023-03-29	55.31	55.47	54.77	55.47	4980900
2023-03-30	55.59	56.18	55.55	56.10	4382070
2023-03-31	56.21	56.67	56.19	56.60	6065505
2023-04-03	56.78	57.98	56.75	57.86	5287815
2023-04-04	57.76	57.83	57.03	57.63	5470740
2023-04-05	57.61	57.88	57.02	57.22	5407230
2023-04-06	57.07	57.62	57.06	57.41	3765990
2023-04-10	57.34	58.05	57.32	57.98	4994925
2023-04-11	58.35	58.55	57.99	58.07	4810905
2023-04-12	58.29	58.81	58.13	58.49	4365750
2023-04-13	58.69	59.33	58.31	59.20	4599615
2023-04-14	59.02	59.74	59.02	59.48	3563280
2023-04-17	59.88	60.30	59.50	59.82	5057280
2023-04-18	59.98	60.70	59.63	60.66	4516770
2023-04-19	60.22	60.57	59.84	59.94	5157225
2023-04-20	59.90	60.61	59.84	60.36	6457515
2023-04-21	60.49	60.80	60.19	60.25	4109010
2023-04-24	60.25	60.49	59.89	60.47	4770975
2023-04-25	60.30	60.46	59.79	59.85	4687425
2023-04-26	59.21	60.08	59.02	59.61	7864980
2023-04-27	58.93	61.24	58.88	61.04	8516310
2023-04-28	61.09	61.52	60.62	61.15	5335860
2023-05-01	61.18	61.98	60.99	61.97	5819175
2023-05-02	61.93	62.48	61.29	62.43	8557905
2023-05-03	62.43	62.79	61.89	62.11	7908390
2023-05-04	62.39	62.64	61.81	62.24	4466880
2023-05-05	62.09	62.85	62.09	62.72	4049310
2023-05-08	62.65	63.14	62.31	63.11	5328045
2023-05-09	63.16	63.63	63.10	63.56	5150370
2023-05-10	63.56	64.07	62.95	63.65	5263215
2023-05-11	63.67	63.91	63.34	63.88	3998385
2023-05-12	63.93	64.31	63.50	64.14	5145705
2023-05-15	63.92	64.14	62.62	63.02	7906515
2023-05-16	62.61	63.12	62.41	62.50	5565615
2023-05-17	62.38	62.93	62.17	62.63	6703410
2023-05-18	62.24	62.84	62.00	62.79	5213280
2023-05-19	62.83	63.66	62.61	63.62	7384965
2023-05-22	63.91	64.00	61.72	61.88	6912915
2023-05-23	61.26	61.87	60.36	60.80	11629320
2023-05-24	61.24	62.23	61.07	61.93	7483305
2023-05-25	61.40	62.64	61.12	62.33	6990390
2023-05-26	62.23	62.35	61.45	61.53	6412905
2023-05-30	61.32	61.91	61.02	61.87	5943555
2023-05-31	59.08	60.55	58.25	60.22	17800800
2023-06-01	60.22	60.63	59.49	59.69	7538835
2023-06-02	59.73	60.21	59.43	59.69	8136450
2023-06-05	59.78	60.34	59.74	60.14	6474240
2023-06-06	60.15	60.15	58.34	59.06	8994330
2023-06-07	58.93	59.99	58.67	58.87	8182545
2023-06-08	58.84	60.50	58.67	60.45	6087060
2023-06-09	60.31	60.98	59.92	60.47	5900895
2023-06-12	60.33	60.92	60.17	60.79	5570415
2023-06-13	60.95	61.20	60.58	61.08	6076905
2023-06-14	61.08	61.23	60.12	60.64	11282580
2023-06-15	61.10	62.01	60.64	61.83	6510225
2023-06-16	62.69	62.69	61.13	61.27	13283400
2023-06-20	61.59	62.02	61.06	61.17	5072475
2023-06-21	61.34	63.07	61.19	62.53	7599435
2023-06-22	62.53	62.65	61.82	62.17	4778085
2023-06-23	62.18	62.20	61.37	61.65	25739745
2023-06-26	61.87	62.70	61.76	62.11	5159910
2023-06-27	62.47	62.71	62.16	62.36	3963675
2023-06-28	62.18	63.01	61.68	62.47	4526385
2023-06-29	62.51	62.76	62.09	62.49	3301950
2023-06-30	63.13	63.99	62.83	63.69	5796900
2023-07-03	63.63	63.63	62.66	63.14	2771985
2023-07-05	63.19	63.33	62.56	63.19	4585065
2023-07-06	62.73	63.62	62.73	62.96	5599995
2023-07-07	62.68	62.76	62.01	62.30	7116960
2023-07-10	62.46	64.44	62.46	64.07	6033090
2023-07-11	64.49	64.84	64.06	64.50	4245210
2023-07-12	64.72	65.05	64.45	64.62	4339395
2023-07-13	64.60	64.66	63.60	63.74	4963665
2023-07-14	63.53	64.20	63.40	64.09	4330155
2023-07-17	64.06	64.97	63.96	64.60	3721425
2023-07-18	64.67	64.76	63.57	64.16	4602555
2023-07-19	63.91	64.75	63.91	64.23	4943595
2023-07-20	64.52	64.52	63.41	63.48	5318760
2023-07-21	63.73	64.38	63.55	63.75	15660330
2023-07-24	63.64	64.03	63.38	63.87	4593795
2023-07-25	63.20	64.31	63.01	64.29	5297055
2023-07-26	64.21	64.73	63.49	64.37	6030720
2023-07-27	63.30	63.84	60.96	61.31	12747630
2023-07-28	61.48	62.35	61.30	61.92	6356025
2023-07-31	61.84	62.19	61.33	61.72	5426340
2023-08-01	61.76	62.53	61.73	62.07	5611995
2023-08-02	62.09	62.27	61.20	61.23	8477085
2023-08-03	61.58	62.27	61.41	62.05	5760045
2023-08-04	62.11	62.41	61.63	61.73	4133880
2023-08-07	62.12	62.50	61.83	62.12	4423590
2023-08-08	62.13	62.50	61.68	61.95	4959675
2023-08-09	61.90	62.36	61.70	61.98	4260855
2023-08-10	62.32	62.78	62.05	62.44	5715660
2023-08-11	62.64	63.04	62.49	62.90	3869295
2023-08-14	63.17	63.58	62.70	63.01	4689375
2023-08-15	63.01	63.63	63.01	63.42	3838665
2023-08-16	63.66	64.03	63.33	63.40	4447950
2023-08-17	63.50	63.69	62.06	62.11	5106960
2023-08-18	62.11	63.08	62.11	62.53	8273745
2023-08-21	62.52	63.14	62.11	63.03	5363040
2023-08-22	62.77	63.18	61.83	62.27	4232730
2023-08-23	62.33	63.35	62.30	63.14	4421760
2023-08-24	63.12	63.51	62.33	62.34	3777450
2023-08-25	62.50	62.86	61.59	62.07	5005395
2023-08-28	62.11	62.60	61.88	62.30	3305175
2023-08-29	62.47	63.21	62.13	63.11	3851175
2023-08-30	62.95	63.88	62.87	63.48	5992635
2023-08-31	63.33	63.52	62.50	62.65	6660015
2023-09-01	63.04	63.26	62.57	63.16	4748055
2023-09-05	62.92	63.43	62.52	63.04	5193915
2023-09-06	62.99	63.57	62.58	62.99	5349990
2023-09-07	63.30	63.57	62.67	63.05	5004705
2023-09-08	63.20	63.95	63.00	63.89	7193160
2023-09-11	62.83	62.83	62.83	62.83	708105
2023-09-12	62.83	63.11	61.33	61.62	7256130
2023-09-13	61.49	62.15	61.49	61.79	4754655
2023-09-14	61.90	62.78	61.74	62.71	4291965
2023-09-15	62.76	62.76	61.91	62.01	8596140
2023-09-18	62.33	62.73	61.83	61.96	5035545
2023-09-19	61.68	62.41	61.01	61.95	4947270
2023-09-20	61.93	63.60	61.93	63.06	5662860
2023-09-21	63.20	63.25	61.75	61.76	6212040
2023-09-22	61.41	62.76	61.41	62.40	5997000
2023-09-25	62.19	62.60	61.94	62.24	4111830
2023-09-26	62.19	62.22	60.83	60.97	6058545
2023-09-27	61.11	61.39	60.63	60.94	6324105
2023-09-28	61.06	61.43	60.81	61.16	5260200
2023-09-29	61.54	61.73	60.35	60.59	6523830
2023-10-02	60.59	60.99	59.80	59.91	6459540
2023-10-03	59.82	60.33	59.03	59.31	5214360
2023-10-04	59.59	59.94	59.34	59.81	4379370
2023-10-05	60.40	60.76	59.62	60.05	4899645
2023-10-06	59.22	60.43	58.81	60.14	5448360
2023-10-09	60.16	61.12	59.70	60.98	5247420
2023-10-10	61.27	61.52	60.89	61.21	5409660
2023-10-11	61.28	61.30	60.76	61.09	5512905
2023-10-12	61.26	61.48	60.89	61.30	5389260
2023-10-13	61.42	61.86	61.13	61.76	5178930
2023-10-16	62.13	63.32	61.93	63.02	5478060
2023-10-17	63.30	63.32	62.90	63.07	3984870
2023-10-18	63.16	63.16	61.96	62.03	6282705
2023-10-19	61.47	61.47	59.54	59.89	9001830
2023-10-20	60.02	60.96	59.86	60.47	6757065
2023-10-23	60.77	60.77	58.48	58.58	8572665
2023-10-24	58.64	59.18	58.02	58.13	5697165
2023-10-25	57.83	58.47	57.34	58.33	7617120
2023-10-26	60.27	62.14	59.73	61.44	14248980
2023-10-27	61.83	62.06	61.06	61.64	10669290
2023-10-30	61.66	62.49	61.20	62.01	8268285
2023-10-31	62.17	62.24	61.66	62.03	6850260
2023-11-01	62.33	63.11	61.70	63.04	8041575
2023-11-02	62.49	63.86	62.49	63.21	7382250
2023-11-03	63.33	63.96	63.33	63.52	4643040
2023-11-06	63.75	64.01	63.46	63.74	3835800
2023-11-07	63.92	65.05	63.53	64.97	6441510
2023-11-08	65.00	65.38	64.59	64.91	3768600
2023-11-09	64.77	65.52	64.61	65.21	5560020
2023-11-10	65.38	65.98	65.18	65.75	4854060
2023-11-13	65.75	66.61	65.70	66.39	4817790
2023-11-14	66.73	67.06	65.35	65.53	7600305
2023-11-15	65.43	65.57	64.68	64.89	9928140
2023-11-16	65.13	65.35	64.61	64.80	8826120
2023-11-17	65.43	65.43	64.38	64.57	6271665
2023-11-20	64.67	65.52	64.37	65.24	5087670
2023-11-21	65.33	65.87	65.15	65.57	4263435
2023-11-22	65.64	66.34	65.49	66.10	3815235
2023-11-24	66.17	66.17	65.65	65.81	1464135
2023-11-27	65.64	66.00	65.48	65.54	4247955
2023-11-28	65.81	65.93	64.80	65.16	4081590
2023-11-29	65.05	65.18	64.65	64.93	4136445
2023-11-30	65.01	65.52	64.74	65.49	7646970
2023-12-01	65.63	65.92	65.22	65.37	4825215
2023-12-04	65.23	65.88	64.70	65.55	7050600
2023-12-05	65.47	65.48	64.71	65.20	4843215
2023-12-06	65.49	65.79	65.27	65.68	5601090
2023-12-07	65.87	65.87	63.54	63.58	8867730
2023-12-08	63.53	63.87	62.80	63.06	6341520
2023-12-11	63.67	64.64	63.55	64.37	5336580
2023-12-12	64.79	64.88	64.47	64.85	4226280
2023-12-13	65.10	65.87	64.93	65.56	5512395
2023-12-14	65.58	65.58	63.04	63.41	9190485
2023-12-15	63.25	63.49	62.40	63.44	14114535
2023-12-18	63.53	64.28	63.53	64.01	6100335
2023-12-19	64.25	64.44	63.91	64.28	4391220
2023-12-20	64.20	64.61	63.33	63.35	4493505
2023-12-21	63.59	64.14	63.52	63.84	3649650
2023-12-22	63.84	64.17	63.42	63.47	5027580
2023-12-26	63.38	63.53	62.69	62.80	3876510
2023-12-27	62.67	62.92	62.41	62.84	3054855
2023-12-28	63.05	63.06	62.62	62.75	3493230
2023-12-29	62.97	63.39	62.75	63.34	5250180
2024-01-02	63.26	64.38	62.89	63.00	5940135
2024-01-03	63.47	63.90	62.76	62.91	6985680
2024-01-04	63.03	63.42	62.34	62.39	5594880
2024-01-05	62.33	62.52	61.63	61.69	7020420
2024-01-08	61.77	62.24	60.97	61.86	9176175
2024-01-09	61.63	61.94	61.42	61.86	5700225
2024-01-10	61.83	62.52	61.83	62.44	6062610
2024-01-11	62.51	63.14	62.38	62.97	4963950
2024-01-12	63.23	63.86	62.74	63.54	5014695
2024-01-16	63.80	66.46	63.62	66.02	8722770
2024-01-17	66.08	66.96	65.60	66.14	7677960
2024-01-18	65.81	67.71	65.81	67.70	7751670
2024-01-19	67.71	69.15	67.66	68.54	10196910
2024-01-22	68.57	69.28	67.71	69.06	5432445
2024-01-23	69.17	69.32	67.43	68.35	7104300
2024-01-24	68.37	68.37	67.34	67.90	5562135
2024-01-25	68.26	68.29	67.57	68.27	5103450
2024-01-26	68.43	68.59	67.87	68.17	4020030
2024-01-29	68.27	68.84	67.81	68.67	3838365
2024-01-30	68.67	69.84	68.48	69.41	3853815
2024-01-31	69.12	69.72	68.16	68.20	4962975
2024-02-01	68.74	69.47	68.09	69.45	4171440
2024-02-02	69.13	70.30	68.99	69.82	4720785
2024-02-05	69.58	70.48	69.37	70.37	5139225
2024-02-06	70.31	70.42	69.72	70.12	4380720
2024-02-07	70.38	71.60	70.03	71.13	9083805
2024-02-08	67.37	71.29	67.29	68.06	12152775
2024-02-09	68.39	69.42	68.12	68.39	8307435
2024-02-12	68.38	68.49	67.79	68.43	6122370
2024-02-13	68.33	69.45	68.33	69.28	7311945
2024-02-14	69.00	70.04	68.98	69.95	7728075
2024-02-15	70.07	70.48	69.14	69.86	6092685
2024-02-16	70.35	70.70	69.47	70.07	6647025
2024-02-20	70.05	70.41	68.85	69.04	6205560
2024-02-21	69.27	69.83	68.88	69.32	3898740
2024-02-22	69.55	70.59	69.55	70.32	4585230
2024-02-23	70.26	71.07	70.25	70.53	3357600
2024-02-26	70.59	71.25	70.41	70.80	5078850
2024-02-27	71.28	72.24	70.59	72.12	5321670
2024-02-28	72.00	72.93	71.66	72.86	5052000
2024-02-29	73.26	73.26	71.88	72.49	6343035
2024-03-01	72.38	72.75	72.14	72.36	3503220
2024-03-04	72.54	72.72	71.52	71.87	4823925
2024-03-05	72.14	72.32	71.83	71.98	4451655
2024-03-06	71.98	72.65	71.67	72.11	5009190
2024-03-07	72.70	73.11	72.40	72.63	3963975
2024-03-08	72.26	73.00	71.93	72.28	4750050
2024-03-11	72.63	72.63	71.44	72.41	3443115
2024-03-12	72.40	73.23	72.32	72.97	4639485
2024-03-13	72.93	73.70	72.57	73.43	4021845
2024-03-14	73.67	74.54	73.38	74.46	5616825
2024-03-15	74.23	74.80	74.03	74.21	8006820
2024-03-18	74.84	75.02	74.10	74.26	4881465
2024-03-19	74.77	75.75	74.77	75.64	3959265
2024-03-20	76.08	76.38	75.74	76.35	4456290
2024-03-21	76.64	77.94	76.28	77.53	6416205
2024-03-22	77.53	77.91	77.06	77.84	4103880
2024-03-25	77.65	77.68	75.76	75.80	5252940
2024-03-26	75.43	76.04	74.92	75.65	5295435
2024-03-27	76.25	76.27	74.90	75.70	5536290
2024-03-28	76.06	76.18	75.04	75.26	4394805
2024-04-01	75.21	75.58	74.83	75.35	3552810
2024-04-02	75.67	76.14	75.43	76.01	4883715
2024-04-03	76.00	76.62	75.48	75.53	4227375
2024-04-04	75.58	75.60	73.25	73.31	4619265
2024-04-05	73.53	74.75	73.53	74.50	4201965
2024-04-08	74.50	74.69	73.73	73.82	3703215
2024-04-09	74.25	74.55	72.62	73.05	4351590
2024-04-10	72.73	73.10	72.46	72.87	3318840
2024-04-11	72.99	72.99	71.79	72.20	4494630
2024-04-12	71.80	72.17	71.48	71.77	3947805
2024-04-15	72.92	72.95	71.25	71.28	4873395
2024-04-16	71.55	73.00	71.55	72.63	8090910
2024-04-17	73.55	73.55	72.74	72.99	4920855
2024-04-18	73.67	74.16	73.00	73.40	4264020
2024-04-19	73.56	73.67	72.08	72.73	4745730
2024-04-22	73.31	73.52	72.07	72.76	5146455
2024-04-23	73.38	73.38	72.43	72.82	4968225
2024-04-24	72.42	73.27	71.93	72.85	6926580
2024-04-25	68.00	71.14	67.05	70.28	13769055
2024-04-26	69.73	70.37	69.39	69.60	5036085
2024-04-29	69.35	69.41	68.45	69.14	4485870
2024-04-30	68.57	69.02	67.27	67.55	7933515
2024-05-01	67.06	67.87	66.95	67.01	9165645
2024-05-02	66.94	67.20	66.67	67.08	6170385
2024-05-03	66.89	67.97	66.89	67.53	6269595
2024-05-06	67.43	67.96	67.01	67.74	5225205
2024-05-07	67.74	68.19	67.53	68.05	5951205
2024-05-08	68.30	68.72	68.02	68.02	4232340
2024-05-09	68.25	68.92	68.01	68.71	3679920
2024-05-10	68.44	68.72	67.54	67.96	4960815
2024-05-13	68.42	68.42	67.20	67.52	7171935
2024-05-14	67.47	67.47	66.01	67.12	8816100
2024-05-15	67.61	67.98	67.16	67.36	5329290
2024-05-16	67.18	67.63	66.69	67.07	4658535
2024-05-17	67.07	67.51	66.95	67.47	6028590
2024-05-20	67.49	67.49	66.25	66.36	5960745
2024-05-21	66.60	66.94	66.00	66.37	4869960
2024-05-22	66.63	66.74	65.87	66.10	4688175
2024-05-23	66.07	66.31	64.89	65.06	7891935
2024-05-24	65.15	66.04	65.15	65.80	5084115
2024-05-28	65.57	65.59	63.77	63.83	7215315
2024-05-29	63.43	63.98	63.17	63.86	6436980
2024-05-30	63.93	65.00	63.76	64.24	5952885
2024-05-31	64.50	64.86	63.98	64.22	11552115
2024-06-03	63.96	64.35	63.60	63.77	6590055
2024-06-04	63.37	64.77	63.37	64.69	4403010
2024-06-05	64.55	65.16	64.31	65.12	10149660
2024-06-06	65.50	66.15	65.40	65.49	8162490
2024-06-07	65.67	65.88	65.00	65.25	5298705
2024-06-10	65.40	65.51	64.65	65.01	5322240
2024-06-11	65.25	66.86	65.06	66.67	9533010
2024-06-12	66.46	67.74	65.99	66.95	7384515
2024-06-13	66.74	66.93	66.16	66.39	6761295
2024-06-14	66.38	67.16	65.92	67.15	8085840
2024-06-17	67.13	69.85	66.94	69.55	9738750
2024-06-18	69.61	70.59	69.47	70.44	5784255
2024-06-20	70.63	72.22	70.63	72.04	10866120
2024-06-21	72.39	72.75	71.83	72.12	9953640
2024-06-24	72.43	72.43	71.65	72.23	5449050
2024-06-25	72.41	72.41	70.13	70.52	6793950
2024-06-26	69.87	70.35	69.58	70.06	6037365
2024-06-27	70.31	70.52	69.77	70.49	4965105
2024-06-28	70.21	71.24	69.95	70.40	8784930
2024-07-01	70.00	70.49	67.24	67.75	8139480
2024-07-02	67.87	69.19	67.59	69.14	5668065
2024-07-03	68.89	69.22	67.66	68.04	3824310
2024-07-05	68.29	68.64	67.72	68.45	4575120
2024-07-08	68.14	68.87	67.88	68.19	3863490
2024-07-09	68.02	68.26	67.55	67.71	3646095
2024-07-10	68.02	68.77	67.65	68.55	4356555
2024-07-11	68.25	69.54	68.07	68.87	6605235
2024-07-12	69.06	70.38	68.86	69.34	5511645
2024-07-15	68.86	70.20	68.71	69.49	4540380
2024-07-16	69.74	70.31	69.22	69.57	4094325
2024-07-17	69.71	70.45	69.49	69.58	5015265
2024-07-18	69.45	70.13	68.44	68.54	5544435
2024-07-19	68.64	69.78	68.56	69.52	5891745
2024-07-22	69.93	70.97	69.93	70.47	6479565
2024-07-23	70.04	70.80	69.78	69.93	4923165
2024-07-24	70.07	70.77	69.33	70.05	8381865
2024-07-25	70.05	74.15	70.05	72.86	13218270
2024-07-26	72.95	74.96	72.74	74.02	8248845
2024-07-29	74.65	74.77	73.66	74.55	4888050
2024-07-30	74.57	76.23	74.44	76.06	6321765
2024-07-31	76.49	76.49	74.88	75.09	7576740
2024-08-01	75.39	76.06	74.88	75.56	5068710
2024-08-02	75.95	75.95	73.86	75.80	7161480
2024-08-05	76.37	76.37	73.42	73.70	6767325
2024-08-06	73.25	75.27	73.25	74.09	6408735
2024-08-07	73.93	75.45	73.80	73.94	5428140
2024-08-08	73.94	75.29	73.69	74.73	4225245
2024-08-09	74.47	75.10	74.08	74.96	3131550
2024-08-12	74.71	75.03	74.03	74.74	5811090
2024-08-13	74.62	74.96	74.01	74.31	4804755
2024-08-14	74.02	75.42	74.02	75.28	5731755
2024-08-15	75.67	76.00	73.75	74.39	5073555
2024-08-16	74.62	75.05	74.26	74.63	3947115
2024-08-19	74.85	74.85	73.94	74.77	3484080
2024-08-20	74.73	75.53	74.40	75.10	4369230
2024-08-21	75.67	76.24	75.13	75.88	4046340
2024-08-22	75.29	76.02	74.80	75.18	4264185
2024-08-23	75.52	75.92	74.13	74.44	3847890
2024-08-26	74.44	74.98	74.38	74.69	3194910
2024-08-27	74.87	75.21	74.45	75.18	3226725
2024-08-28	74.92	76.60	74.92	75.91	4486635
2024-08-29	76.22	76.59	75.45	75.90	4551645
2024-08-30	75.88	76.08	74.61	75.33	5315430
2024-09-03	75.49	76.00	74.86	75.79	5974815
2024-09-04	76.01	76.19	75.05	75.85	3328485
2024-09-05	75.86	75.91	74.52	75.84	6633390
2024-09-06	75.95	76.21	74.49	74.61	4886370
2024-09-09	74.93	75.67	74.45	74.93	3644325
2024-09-10	74.55	75.54	74.55	75.30	3448200
2024-09-11	75.31	75.31	73.11	74.18	6678000
2024-09-12	74.24	74.84	73.82	74.66	5314140
2024-09-13	74.86	75.43	74.46	75.03	3384165
2024-09-16	75.64	76.20	74.71	75.38	5534700
2024-09-17	75.29	75.83	74.87	75.19	4274340
2024-09-18	75.42	76.18	75.16	75.55	4714815
2024-09-19	75.77	76.39	74.09	74.38	5517930
2024-09-20	74.02	74.84	73.64	73.94	13211130
2024-09-23	74.44	74.77	73.86	74.66	5497440
2024-09-24	74.03	75.37	73.33	75.28	5966265
2024-09-25	75.78	76.26	75.32	76.19	4341330
2024-09-26	76.31	77.51	75.79	77.31	4800600
2024-09-27	77.65	77.65	75.91	76.40	5019540
2024-09-30	76.94	77.18	76.13	76.77	5367825
2024-10-01	76.91	77.75	76.36	77.47	4557465
2024-10-02	77.42	77.80	76.84	76.99	3453915
2024-10-03	76.50	76.79	75.93	76.62	2845275
2024-10-04	76.88	77.13	76.10	76.99	3858600
2024-10-07	76.90	78.09	76.52	76.76	3743745
2024-10-08	76.76	77.98	76.38	77.84	3681000
2024-10-09	77.93	79.13	77.60	78.48	3892695
2024-10-10	78.67	78.94	77.68	78.09	3106980
2024-10-11	78.60	79.35	78.38	79.17	2648295
2024-10-14	79.01	80.26	78.82	80.17	3109125
2024-10-15	80.23	81.40	78.91	79.33	5329710
2024-10-16	78.98	80.23	78.93	79.93	4230915
2024-10-17	79.94	80.49	79.58	80.28	2656215
2024-10-18	80.59	81.21	80.26	80.73	3408030
2024-10-21	80.96	81.41	80.60	81.27	4016865
2024-10-22	79.96	80.80	79.60	80.36	4399440
2024-10-23	79.69	80.54	79.69	79.95	7421535
2024-10-24	78.79	81.23	78.36	79.98	6459420
2024-10-25	80.55	81.05	79.58	79.68	3574185
2024-10-28	79.99	80.44	79.48	79.81	5340750
2024-10-29	79.70	79.71	78.37	78.39	7059315
2024-10-30	78.09	79.01	77.20	77.48	4934925
2024-10-31	77.40	77.92	76.74	76.88	7102860
2024-11-01	76.43	77.53	76.22	76.44	7452090
2024-11-04	76.78	77.68	76.75	77.17	5371380
2024-11-05	77.17	77.75	76.91	77.49	3905790
2024-11-06	79.65	82.64	79.42	82.28	8452020
2024-11-07	82.13	82.13	80.88	80.97	6220230
2024-11-08	81.87	82.25	81.12	81.18	4699650
2024-11-11	81.90	82.75	81.60	81.90	5493240
2024-11-12	82.33	82.97	81.88	82.46	4475715
2024-11-13	82.23	83.50	82.23	82.59	4311660
2024-11-14	82.68	83.69	81.38	81.63	6216765
2024-11-15	81.78	81.92	80.71	80.89	6564750
2024-11-18	80.49	81.48	80.49	81.11	5956170
2024-11-19	80.85	80.88	79.84	80.04	4987560
2024-11-20	80.04	80.17	78.76	79.26	6089205
2024-11-21	80.43	80.43	79.01	80.32	5162685
2024-11-22	81.12	81.92	80.93	81.82	5078655
2024-11-25	82.66	83.53	82.28	82.58	7828695
2024-11-26	82.09	83.04	81.54	82.95	5626140
2024-11-27	83.07	83.32	82.39	82.93	3223335
2024-11-29	82.64	83.44	82.64	82.88	2241390
2024-12-02	82.88	83.69	82.69	83.12	6365730
2024-12-03	83.37	83.50	82.51	83.20	3953760
2024-12-04	82.76	83.54	82.63	82.86	3856650
2024-12-05	82.63	83.05	81.79	82.32	4122975
2024-12-06	82.87	84.00	82.73	83.85	4757460
2024-12-09	83.91	84.37	82.68	83.66	4688610
2024-12-10	83.72	84.91	83.46	84.42	4808010
2024-12-11	84.42	85.05	84.13	84.60	4115850
2024-12-12	84.69	84.93	83.61	84.65	3464910
2024-12-13	84.59	85.46	84.28	84.71	3046455
2024-12-16	84.53	85.60	84.47	84.59	5603460
2024-12-17	84.59	84.97	82.81	83.07	7406160
2024-12-18	82.81	83.38	81.61	81.68	4928730
2024-12-19	81.68	82.30	80.87	80.96	6034515
2024-12-20	80.27	81.98	80.18	81.27	12918795
2024-12-23	80.68	80.69	79.70	80.48	4639455
2024-12-24	80.44	82.12	80.44	81.44	2206755
2024-12-26	80.80	81.61	80.41	80.45	3998865
2024-12-27	79.73	80.69	79.49	79.82	3256860
2024-12-30	79.69	79.69	78.30	78.66	5573685
2024-12-31	79.05	79.43	78.71	79.05	4365330
2025-01-02	78.94	79.66	78.83	79.18	4223025
2025-01-03	79.08	80.67	78.89	80.28	4730280
2025-01-06	79.84	81.54	79.75	80.70	4517040
2025-01-07	81.09	81.13	79.69	79.98	7594500
2025-01-08	79.99	80.61	79.74	80.38	3831600
2025-01-10	79.74	80.53	79.69	79.84	4623960
2025-01-13	79.67	81.00	79.58	80.68	5306820
2025-01-14	80.68	81.37	79.91	80.29	3672210
2025-01-15	80.53	81.14	80.20	80.27	4237140
2025-01-16	80.27	80.44	79.70	80.31	2985675
2025-01-17	81.86	81.86	80.73	81.12	4180185
2025-01-21	82.04	83.82	82.04	82.74	5538585
2025-01-22	82.54	83.29	82.11	82.76	6746385
2025-01-23	82.62	84.16	82.62	84.11	4576755
2025-01-24	83.97	84.08	82.90	83.60	3593085
2025-01-27	83.31	85.73	83.31	85.50	6476985
2025-01-28	85.96	86.00	84.29	85.22	5321940
2025-01-29	85.04	86.08	85.04	85.87	4960320
2025-01-30	86.79	87.45	86.50	87.34	4592490
2025-01-31	87.08	87.35	86.14	86.29	5562900
2025-02-03	86.50	87.87	86.07	87.74	6586665
2025-02-04	86.23	89.11	86.23	88.95	5814915
2025-02-05	89.43	90.02	89.03	89.88	7921485
2025-02-06	89.13	89.86	87.55	88.72	6413535
2025-02-07	88.40	90.00	87.65	87.78	5222040
2025-02-10	87.91	88.46	87.14	87.33	3988365
2025-02-11	87.45	88.33	86.67	88.26	5871795
2025-02-12	87.88	88.62	87.34	88.29	3082620
2025-02-13	88.78	89.39	88.43	89.05	3749130
2025-02-14	89.38	89.38	87.85	87.92	5168565
2025-02-18	87.47	87.47	85.68	86.39	5669205
2025-02-19	86.27	86.83	86.18	86.39	3495330
2025-02-20	86.34	87.52	86.21	87.50	4173180
2025-02-21	87.62	87.62	86.52	86.89	4126635
2025-02-24	87.44	87.74	87.03	87.66	5626860
2025-02-25	88.07	89.93	88.00	89.77	6137370
2025-02-26	89.70	89.78	88.23	88.69	4778370
2025-02-27	89.00	90.61	88.96	90.23	6120975
2025-02-28	90.79	91.92	90.12	91.58	5490810
2025-03-03	92.14	92.42	91.07	91.73	6828735
2025-03-04	91.73	92.60	90.24	90.45	7188105
2025-03-05	89.87	90.95	88.85	89.31	6258930
2025-03-06	89.04	90.05	88.00	88.74	6681840
2025-03-07	89.09	89.09	86.09	87.93	5494035
2025-03-10	88.04	90.16	88.04	89.77	6975705
2025-03-11	89.77	90.45	87.52	88.27	6052245
2025-03-12	88.03	88.20	86.40	87.29	4787775
2025-03-13	86.79	87.43	85.55	85.97	4897320
2025-03-14	86.88	88.60	85.83	88.49	4774740
2025-03-17	88.49	90.36	88.39	89.87	6135645
2025-03-18	89.42	90.07	88.77	89.25	3931290
2025-03-19	89.74	90.31	88.65	89.34	4456590
2025-03-20	88.95	90.05	88.58	89.54	4097700
2025-03-21	88.87	89.43	88.58	89.27	7655700
2025-03-24	89.87	91.04	89.72	90.85	4193160
2025-03-25	90.60	91.84	90.44	91.70	4407345
2025-03-26	91.80	92.79	91.51	92.07	4877760
2025-03-27	92.86	95.58	92.77	94.91	6719100
2025-03-28	94.48	95.12	93.14	93.90	6065850
2025-03-31	94.49	96.67	94.49	95.51	7586115
2025-04-01	95.03	95.79	94.73	95.45	5551725
2025-04-02	94.95	95.90	94.42	94.47	5975055
2025-04-03	93.69	97.22	93.58	96.13	8052570
2025-04-04	96.17	96.91	92.64	92.66	16709835
2025-04-07	91.26	92.32	88.11	88.92	13291365
2025-04-08	90.01	91.51	86.79	87.68	8894325
2025-04-09	87.15	93.18	87.12	89.90	14018355
2025-04-10	89.41	92.86	88.74	91.56	10661940
2025-04-11	91.56	92.96	90.49	92.65	5620890
2025-04-14	93.12	94.76	92.94	94.28	6709290
2025-04-15	94.55	95.25	92.80	93.20	5433645
2025-04-16	93.52	93.90	90.77	90.96	5955615
2025-04-17	91.90	93.25	91.38	92.73	6435000
2025-04-21	92.80	93.12	89.83	91.23	4791990
2025-04-22	91.80	93.18	91.61	92.90	5999940
2025-04-23	93.41	93.73	91.47	92.03	8961390
2025-04-24	90.59	91.04	88.88	90.14	16632630
2025-04-25	90.06	90.63	88.58	89.80	7983090
2025-04-28	90.17	91.55	90.17	91.34	7393500
2025-04-29	90.81	93.50	90.81	93.28	6074805
2025-04-30	93.04	94.50	92.27	94.35	6280125
2025-05-01	93.67	94.26	92.47	93.85	5271045
2025-05-02	94.89	95.88	93.50	93.76	4281630
2025-05-05	93.38	93.61	92.34	92.48	5033640
2025-05-06	92.34	92.81	92.00	92.44	5680350
2025-05-07	92.42	93.05	91.64	91.87	5075655
2025-05-08	92.00	92.37	90.55	90.68	4462080
2025-05-09	90.68	91.00	89.84	90.62	4079430
2025-05-12	91.57	91.57	87.23	89.31	8606730
2025-05-13	89.58	89.65	87.69	88.05	10436760
2025-05-14	87.47	88.78	87.47	88.38	6348945
2025-05-15	88.59	91.34	88.59	91.34	6699375
2025-05-16	91.55	92.16	91.00	92.11	4837350
2025-05-19	91.93	93.12	91.92	92.93	4653180
2025-05-20	92.33	93.24	92.31	92.41	3810015
2025-05-21	91.71	92.61	90.99	91.37	3601635
2025-05-22	91.97	92.18	90.43	90.99	4583745
2025-05-23	90.72	92.10	90.57	91.62	4310865
2025-05-27	91.67	92.61	90.40	90.76	6570690
2025-05-28	90.73	91.59	90.43	90.50	4372290
2025-05-29	90.41	90.72	89.60	90.14	4503135
2025-05-30	90.34	91.53	90.19	91.17	10789350
2025-06-02	90.48	91.57	90.12	91.38	8763990
2025-06-03	90.97	91.87	90.17	91.47	6961275
2025-06-04	91.47	91.91	89.83	91.11	4594515
2025-06-05	90.86	91.67	90.59	91.45	3990360
2025-06-06	91.92	92.96	91.16	91.85	5006655
2025-06-09	91.67	91.75	88.82	89.87	5586165
2025-06-10	90.00	92.12	89.61	91.71	5204007
2025-06-11	91.71	91.87	89.53	90.01	5804062
2025-06-12	90.05	91.34	90.00	91.05	4604028
2025-06-13	90.70	91.64	89.40	89.91	4020387
2025-06-16	89.91	90.28	87.66	88.12	6005537
2025-06-17	87.91	89.58	87.70	88.80	5671857
2025-06-18	89.18	89.41	88.09	88.32	3862688
2025-06-20	88.92	89.83	88.37	89.69	9218846
2025-06-23	90.01	91.34	89.93	91.26	5008718
2025-06-24	90.92	91.32	88.94	89.18	4188305
2025-06-25	89.18	89.36	87.46	87.84	4525350
2025-06-26	87.93	88.56	86.94	88.23	5528240
2025-06-27	88.18	89.76	87.82	89.16	5843825
2025-06-30	89.52	90.35	88.98	90.13	5368222
2025-07-01	90.26	91.77	90.17	90.50	4547105
2025-07-02	90.07	90.35	88.91	89.32	3868557
2025-07-03	89.35	91.49	89.15	91.33	3187218
2025-07-07	91.10	92.86	90.77	92.67	4637930
2025-07-08	92.15	92.82	90.94	91.64	4045944
2025-07-09	91.69	92.74	90.77	92.58	4129192
2025-07-10	92.21	93.50	92.21	92.38	4635470
2025-07-11	92.04	92.19	90.75	91.62	3870989
2025-07-14	91.91	93.52	91.67	93.12	4598481

Explore More About ORLY

Coins representing dividend payouts and trends

ORLY Dividend History

Discover O'Reilly Automotive Inc'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

ORLY Stock Split History

Discover O'Reilly Automotive Inc'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

ORLY Historical Prices

Explore O'Reilly Automotive Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics