TJX Historical Prices

Summary

Key Stock Metrics

102.90

(May 31, 2024)

52-Week Low

135.85

(May 20, 2025)

52-Week High

135.85

(May 20, 2025)

All-Time High

126.90

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	0.92	0.93	0.91	0.91	10262400
1993-08-20	0.92	0.92	0.87	0.90	19328000
1993-08-23	0.90	0.90	0.89	0.90	7289600
1993-08-24	0.89	0.90	0.89	0.89	8092800
1993-08-25	0.90	0.91	0.90	0.90	10684800
1993-08-26	0.90	0.90	0.88	0.88	5248000
1993-08-27	0.88	0.89	0.87	0.88	11737600
1993-08-30	0.88	0.88	0.88	0.88	11068800
1993-08-31	0.88	0.88	0.88	0.88	13638400
1993-09-01	0.88	0.90	0.88	0.89	17622400
1993-09-02	0.90	0.90	0.83	0.87	64329600
1993-09-03	0.87	0.87	0.83	0.84	24220800
1993-09-07	0.84	0.84	0.80	0.81	17027200
1993-09-08	0.81	0.81	0.77	0.79	33148800
1993-09-09	0.79	0.82	0.79	0.81	14249600
1993-09-10	0.82	0.83	0.82	0.83	16358400
1993-09-13	0.83	0.83	0.82	0.82	12681600
1993-09-14	0.81	0.83	0.81	0.81	18790400
1993-09-15	0.81	0.84	0.81	0.84	14099200
1993-09-16	0.83	0.84	0.81	0.83	6793600
1993-09-17	0.82	0.84	0.82	0.84	14016000
1993-09-20	0.84	0.84	0.83	0.83	4563200
1993-09-21	0.82	0.83	0.82	0.82	8172800
1993-09-22	0.84	0.88	0.84	0.87	19795200
1993-09-23	0.89	0.95	0.89	0.95	25017600
1993-09-24	0.94	0.96	0.93	0.93	8972800
1993-09-27	0.93	0.95	0.93	0.95	11491200
1993-09-28	0.95	0.98	0.94	0.94	9299200
1993-09-29	0.95	0.95	0.94	0.94	5196800
1993-09-30	0.94	0.95	0.94	0.94	6470400
1993-10-01	0.95	0.96	0.95	0.96	6540800
1993-10-04	0.96	0.96	0.95	0.95	2592000
1993-10-05	0.96	0.97	0.95	0.96	6310400
1993-10-06	0.96	1.01	0.96	1.00	24115200
1993-10-07	1.01	1.04	1.01	1.02	21027200
1993-10-08	1.02	1.04	1.00	1.04	13430400
1993-10-11	1.04	1.04	1.03	1.04	6873600
1993-10-12	1.04	1.04	1.01	1.01	11577600
1993-10-13	1.01	1.02	1.01	1.01	8502400
1993-10-14	1.01	1.01	0.98	1.00	15075200
1993-10-15	1.00	1.02	1.00	1.01	14412800
1993-10-18	1.01	1.01	1.00	1.01	13820800
1993-10-19	1.01	1.01	0.98	0.98	5622400
1993-10-20	0.99	0.99	0.96	0.97	11036800
1993-10-21	0.97	0.97	0.95	0.96	8704000
1993-10-22	0.97	0.98	0.96	0.96	1296000
1993-10-25	0.96	0.97	0.95	0.96	9008000
1993-10-26	0.96	0.96	0.95	0.95	12236800
1993-10-27	0.95	0.96	0.95	0.96	10054400
1993-10-28	0.96	0.98	0.96	0.98	6128000
1993-10-29	0.98	0.98	0.95	0.95	4342400
1993-11-01	0.95	0.96	0.95	0.95	7478400
1993-11-02	0.95	0.96	0.94	0.95	12371200
1993-11-03	0.95	0.99	0.95	0.99	6041600
1993-11-04	0.98	1.01	0.98	0.98	18364800
1993-11-05	0.98	0.99	0.97	0.98	5683200
1993-11-08	0.98	1.00	0.97	0.99	11817600
1993-11-09	1.01	1.04	1.00	1.02	10809600
1993-11-10	1.02	1.04	1.02	1.04	14163200
1993-11-11	1.04	1.05	1.04	1.05	5427200
1993-11-12	1.04	1.05	1.02	1.02	4972800
1993-11-15	1.03	1.04	1.03	1.04	10048000
1993-11-16	1.05	1.07	0.98	0.98	13363200
1993-11-17	0.98	0.99	0.93	0.95	33795200
1993-11-18	0.96	0.96	0.93	0.93	8796800
1993-11-19	0.93	0.94	0.92	0.93	3836800
1993-11-22	0.94	0.94	0.92	0.93	3923200
1993-11-23	0.93	0.94	0.92	0.93	6249600
1993-11-24	0.93	0.93	0.92	0.92	6220800
1993-11-26	0.93	0.94	0.93	0.93	1305600
1993-11-29	0.93	0.93	0.89	0.89	6908800
1993-11-30	0.88	0.88	0.85	0.87	49008000
1993-12-01	0.88	0.88	0.86	0.86	15241600
1993-12-02	0.86	0.91	0.86	0.90	26860800
1993-12-03	0.90	0.90	0.89	0.89	14940800
1993-12-06	0.89	0.92	0.88	0.90	45628800
1993-12-07	0.90	0.92	0.90	0.91	12524800
1993-12-08	0.92	0.92	0.91	0.91	10201600
1993-12-09	0.91	0.93	0.91	0.91	19628800
1993-12-10	0.92	0.92	0.90	0.91	11996800
1993-12-13	0.91	0.92	0.91	0.91	16963200
1993-12-14	0.92	0.92	0.90	0.90	25328000
1993-12-15	0.90	0.91	0.89	0.89	16742400
1993-12-16	0.90	0.91	0.90	0.91	7404800
1993-12-17	0.91	0.92	0.90	0.91	9523200
1993-12-20	0.91	0.93	0.91	0.92	7376000
1993-12-21	0.92	0.92	0.89	0.90	11164800
1993-12-22	0.90	0.90	0.89	0.90	6713600
1993-12-23	0.91	0.91	0.88	0.89	5446400
1993-12-27	0.88	0.88	0.87	0.88	4118400
1993-12-28	0.88	0.91	0.88	0.91	6486400
1993-12-29	0.91	0.93	0.89	0.92	6227200
1993-12-30	0.92	0.93	0.91	0.91	9747200
1993-12-31	0.92	0.92	0.91	0.91	6915200
1994-01-03	0.91	0.91	0.87	0.88	9936000
1994-01-04	0.88	0.90	0.87	0.90	9187200
1994-01-05	0.91	0.91	0.89	0.89	5795200
1994-01-06	0.88	0.88	0.83	0.84	24377600
1994-01-07	0.84	0.85	0.84	0.84	28800000
1994-01-10	0.84	0.85	0.82	0.85	11785600
1994-01-11	0.84	0.86	0.84	0.84	14476800
1994-01-12	0.85	0.85	0.84	0.85	1792000
1994-01-13	0.85	0.88	0.85	0.86	4089600
1994-01-14	0.85	0.86	0.84	0.85	15395200
1994-01-17	0.84	0.85	0.80	0.82	29030400
1994-01-18	0.82	0.84	0.81	0.81	24342400
1994-01-19	0.81	0.81	0.79	0.80	15024000
1994-01-20	0.81	0.82	0.80	0.82	18982400
1994-01-21	0.83	0.85	0.83	0.84	15590400
1994-01-24	0.84	0.87	0.84	0.86	14979200
1994-01-25	0.86	0.87	0.86	0.87	13411200
1994-01-26	0.87	0.89	0.86	0.89	14048000
1994-01-27	0.89	0.90	0.89	0.89	11363200
1994-01-28	0.89	0.90	0.88	0.90	9849600
1994-01-31	0.89	0.91	0.87	0.88	14790400
1994-02-01	0.88	0.89	0.88	0.89	9737600
1994-02-02	0.89	0.90	0.89	0.90	1571200
1994-02-03	0.90	0.90	0.88	0.89	7017600
1994-02-04	0.89	0.90	0.84	0.84	9241600
1994-02-07	0.84	0.87	0.84	0.86	7193600
1994-02-08	0.86	0.88	0.86	0.88	3084800
1994-02-09	0.88	0.89	0.88	0.88	6364800
1994-02-10	0.87	0.88	0.86	0.87	5974400
1994-02-11	0.87	0.87	0.86	0.87	4601600
1994-02-14	0.88	0.88	0.86	0.86	8774400
1994-02-15	0.87	0.87	0.85	0.85	10460800
1994-02-16	0.85	0.86	0.84	0.84	12400000
1994-02-17	0.86	0.86	0.83	0.84	13926400
1994-02-18	0.85	0.86	0.84	0.85	10371200
1994-02-22	0.86	0.88	0.86	0.86	9644800
1994-02-23	0.86	0.86	0.82	0.83	25027200
1994-02-24	0.84	0.84	0.82	0.84	47884800
1994-02-25	0.85	0.85	0.82	0.83	42774400
1994-02-28	0.84	0.85	0.84	0.84	32019200
1994-03-01	0.84	0.86	0.84	0.86	17283200
1994-03-02	0.84	0.87	0.83	0.86	20752000
1994-03-03	0.87	0.88	0.86	0.88	23769600
1994-03-04	0.88	0.90	0.88	0.89	26096000
1994-03-07	0.90	0.92	0.90	0.90	12451200
1994-03-08	0.89	0.89	0.86	0.88	8604800
1994-03-09	0.87	0.87	0.85	0.87	21510400
1994-03-10	0.87	0.87	0.86	0.86	10912000
1994-03-11	0.86	0.87	0.84	0.85	13097600
1994-03-14	0.85	0.86	0.85	0.85	16044800
1994-03-15	0.85	0.86	0.84	0.85	15478400
1994-03-16	0.85	0.85	0.83	0.83	15475200
1994-03-17	0.84	0.85	0.84	0.84	11785600
1994-03-18	0.84	0.86	0.84	0.85	11756800
1994-03-21	0.84	0.85	0.84	0.85	4947200
1994-03-22	0.88	0.89	0.86	0.88	16716800
1994-03-23	0.88	0.90	0.88	0.88	5699200
1994-03-24	0.88	0.89	0.86	0.88	6464000
1994-03-25	0.88	0.88	0.87	0.87	9337600
1994-03-28	0.87	0.87	0.84	0.86	6787200
1994-03-29	0.86	0.86	0.83	0.83	4204800
1994-03-30	0.83	0.83	0.81	0.82	15059200
1994-03-31	0.82	0.83	0.80	0.82	16252800
1994-04-04	0.81	0.84	0.81	0.81	11897600
1994-04-05	0.82	0.85	0.82	0.85	15289600
1994-04-06	0.84	0.86	0.84	0.86	6320000
1994-04-07	0.88	0.88	0.84	0.84	24966400
1994-04-08	0.84	0.84	0.82	0.82	22288000
1994-04-11	0.83	0.84	0.81	0.84	29811200
1994-04-12	0.85	0.85	0.83	0.83	17721600
1994-04-13	0.84	0.85	0.82	0.83	14467200
1994-04-14	0.82	0.82	0.80	0.80	28393600
1994-04-15	0.77	0.78	0.73	0.77	59920000
1994-04-18	0.76	0.77	0.73	0.73	34665600
1994-04-19	0.73	0.75	0.73	0.73	19049600
1994-04-20	0.73	0.73	0.71	0.73	27660800
1994-04-21	0.73	0.73	0.72	0.73	20905600
1994-04-22	0.74	0.74	0.73	0.73	9974400
1994-04-25	0.74	0.76	0.73	0.75	12224000
1994-04-26	0.75	0.77	0.75	0.76	13881600
1994-04-28	0.75	0.77	0.75	0.75	11065600
1994-04-29	0.75	0.76	0.75	0.75	6844800
1994-05-02	0.75	0.75	0.74	0.75	5830400
1994-05-03	0.74	0.75	0.71	0.74	50496000
1994-05-04	0.72	0.75	0.72	0.73	21187200
1994-05-05	0.73	0.73	0.69	0.72	46704000
1994-05-06	0.71	0.71	0.69	0.70	21206400
1994-05-09	0.70	0.70	0.69	0.69	16291200
1994-05-10	0.69	0.70	0.68	0.70	9712000
1994-05-11	0.70	0.71	0.70	0.70	5731200
1994-05-12	0.71	0.71	0.70	0.71	10284800
1994-05-13	0.71	0.73	0.71	0.73	10838400
1994-05-16	0.73	0.73	0.70	0.70	7958400
1994-05-17	0.71	0.71	0.69	0.70	23088000
1994-05-18	0.73	0.73	0.72	0.73	17667200
1994-05-19	0.73	0.73	0.72	0.73	7331200
1994-05-20	0.73	0.73	0.72	0.73	4041600
1994-05-23	0.73	0.73	0.71	0.72	1865600
1994-05-24	0.72	0.73	0.72	0.73	1523200
1994-05-25	0.73	0.75	0.73	0.75	3654400
1994-05-26	0.75	0.76	0.74	0.75	11324800
1994-05-27	0.75	0.75	0.73	0.73	13414400
1994-05-31	0.73	0.76	0.73	0.76	8182400
1994-06-01	0.76	0.76	0.74	0.75	18400000
1994-06-02	0.75	0.76	0.74	0.75	7456000
1994-06-03	0.75	0.76	0.74	0.76	5324800
1994-06-06	0.77	0.78	0.76	0.77	3139200
1994-06-07	0.76	0.77	0.75	0.76	2121600
1994-06-08	0.76	0.77	0.74	0.74	12880000
1994-06-09	0.75	0.75	0.73	0.73	6198400
1994-06-10	0.74	0.75	0.73	0.75	6448000
1994-06-13	0.74	0.74	0.74	0.74	1558400
1994-06-14	0.74	0.75	0.74	0.74	17414400
1994-06-15	0.74	0.75	0.73	0.75	5145600
1994-06-16	0.75	0.77	0.75	0.77	7497600
1994-06-17	0.75	0.75	0.73	0.73	11955200
1994-06-20	0.73	0.73	0.71	0.71	5616000
1994-06-21	0.71	0.72	0.71	0.71	4566400
1994-06-22	0.71	0.71	0.71	0.71	6262400
1994-06-23	0.71	0.71	0.70	0.70	13392000
1994-06-24	0.70	0.70	0.69	0.70	6403200
1994-06-27	0.70	0.72	0.69	0.71	21235200
1994-06-28	0.71	0.71	0.69	0.70	14371200
1994-06-29	0.70	0.70	0.69	0.70	4700800
1994-06-30	0.70	0.70	0.68	0.68	11526400
1994-07-01	0.69	0.70	0.69	0.69	16134400
1994-07-05	0.69	0.69	0.68	0.69	2185600
1994-07-06	0.70	0.70	0.69	0.69	2681600
1994-07-07	0.60	0.61	0.57	0.60	87622400
1994-07-08	0.59	0.60	0.59	0.59	31238400
1994-07-11	0.61	0.61	0.60	0.61	11587200
1994-07-12	0.61	0.61	0.60	0.61	15894400
1994-07-13	0.61	0.62	0.61	0.61	15068800
1994-07-14	0.61	0.62	0.61	0.61	15328000
1994-07-15	0.61	0.61	0.59	0.61	43580800
1994-07-18	0.61	0.62	0.61	0.61	21369600
1994-07-19	0.61	0.61	0.61	0.61	20758400
1994-07-20	0.61	0.62	0.61	0.62	9302400
1994-07-21	0.62	0.62	0.61	0.61	14620800
1994-07-22	0.61	0.62	0.61	0.61	14083200
1994-07-25	0.61	0.63	0.61	0.62	7728000
1994-07-26	0.61	0.63	0.61	0.63	10294400
1994-07-27	0.63	0.64	0.62	0.63	3929600
1994-07-28	0.63	0.63	0.62	0.62	4550400
1994-07-29	0.62	0.65	0.62	0.63	4697600
1994-08-01	0.63	0.64	0.63	0.64	5654400
1994-08-02	0.64	0.64	0.63	0.64	4672000
1994-08-03	0.63	0.64	0.62	0.63	6384000
1994-08-04	0.63	0.63	0.60	0.61	20076800
1994-08-05	0.60	0.60	0.60	0.60	6963200
1994-08-08	0.60	0.61	0.60	0.61	10185600
1994-08-09	0.61	0.62	0.61	0.62	6982400
1994-08-10	0.63	0.63	0.62	0.63	7456000
1994-08-11	0.63	0.63	0.62	0.62	20067200
1994-08-12	0.62	0.63	0.62	0.63	7779200
1994-08-15	0.63	0.63	0.62	0.62	6156800
1994-08-16	0.63	0.67	0.63	0.66	9353600
1994-08-17	0.66	0.66	0.64	0.65	3641600
1994-08-18	0.65	0.66	0.64	0.64	3264000
1994-08-19	0.65	0.65	0.64	0.65	5526400
1994-08-22	0.64	0.64	0.64	0.64	1446400
1994-08-23	0.64	0.64	0.64	0.64	5408000
1994-08-24	0.64	0.65	0.63	0.64	10768000
1994-08-25	0.64	0.64	0.63	0.63	13676800
1994-08-26	0.64	0.67	0.64	0.66	5347200
1994-08-29	0.66	0.68	0.65	0.66	2803200
1994-08-30	0.66	0.67	0.65	0.66	2569600
1994-08-31	0.66	0.68	0.66	0.68	2432000
1994-09-01	0.68	0.68	0.67	0.67	9507200
1994-09-02	0.68	0.68	0.66	0.66	2630400
1994-09-06	0.67	0.68	0.66	0.68	3513600
1994-09-07	0.67	0.68	0.67	0.68	7097600
1994-09-08	0.68	0.70	0.68	0.69	4233600
1994-09-09	0.68	0.70	0.68	0.70	5724800
1994-09-12	0.70	0.71	0.70	0.71	6880000
1994-09-13	0.71	0.71	0.69	0.70	8780800
1994-09-14	0.70	0.73	0.70	0.71	8284800
1994-09-15	0.70	0.71	0.70	0.70	6073600
1994-09-16	0.71	0.72	0.70	0.71	8486400
1994-09-19	0.70	0.72	0.70	0.71	5107200
1994-09-20	0.71	0.71	0.70	0.70	4556800
1994-09-21	0.70	0.70	0.68	0.69	5084800
1994-09-22	0.68	0.69	0.68	0.68	5206400
1994-09-23	0.69	0.69	0.66	0.67	5196800
1994-09-26	0.67	0.67	0.66	0.66	6710400
1994-09-27	0.66	0.66	0.65	0.65	13056000
1994-09-28	0.66	0.66	0.65	0.66	24208000
1994-09-29	0.65	0.65	0.64	0.64	20624000
1994-09-30	0.66	0.66	0.65	0.66	6777600
1994-10-03	0.65	0.65	0.64	0.65	3510400
1994-10-04	0.65	0.65	0.64	0.65	10336000
1994-10-05	0.65	0.65	0.63	0.63	10553600
1994-10-06	0.58	0.58	0.55	0.56	51046400
1994-10-07	0.55	0.55	0.54	0.54	29283200
1994-10-10	0.56	0.56	0.54	0.55	25772800
1994-10-11	0.54	0.55	0.54	0.55	17529600
1994-10-12	0.55	0.55	0.54	0.54	7881600
1994-10-13	0.55	0.55	0.54	0.54	25724800
1994-10-14	0.54	0.54	0.53	0.54	10470400
1994-10-17	0.54	0.55	0.54	0.54	6854400
1994-10-18	0.54	0.55	0.53	0.53	9894400
1994-10-19	0.53	0.53	0.52	0.53	8048000
1994-10-20	0.53	0.53	0.52	0.53	13878400
1994-10-21	0.53	0.53	0.53	0.53	12902400
1994-10-24	0.53	0.53	0.52	0.52	5257600
1994-10-25	0.52	0.52	0.50	0.50	26252800
1994-10-26	0.51	0.52	0.50	0.50	24803200
1994-10-27	0.50	0.51	0.50	0.50	11132800
1994-10-28	0.50	0.51	0.49	0.50	29849600
1994-10-31	0.51	0.51	0.49	0.49	8121600
1994-11-01	0.49	0.49	0.48	0.48	10662400
1994-11-02	0.48	0.48	0.48	0.48	15664000
1994-11-03	0.49	0.49	0.48	0.49	11062400
1994-11-04	0.49	0.49	0.48	0.48	4236800
1994-11-07	0.49	0.49	0.48	0.48	5139200
1994-11-08	0.48	0.50	0.48	0.49	11664000
1994-11-09	0.50	0.50	0.48	0.49	7692800
1994-11-10	0.48	0.48	0.47	0.48	8915200
1994-11-11	0.47	0.47	0.46	0.47	8067200
1994-11-14	0.47	0.48	0.47	0.47	4422400
1994-11-15	0.47	0.50	0.47	0.48	14537600
1994-11-16	0.48	0.48	0.48	0.48	6476800
1994-11-17	0.48	0.48	0.47	0.47	5280000
1994-11-18	0.47	0.47	0.46	0.47	6876800
1994-11-21	0.47	0.47	0.45	0.46	5251200
1994-11-22	0.45	0.46	0.45	0.45	22262400
1994-11-23	0.45	0.46	0.45	0.46	5504000
1994-11-25	0.45	0.46	0.45	0.46	1744000
1994-11-28	0.46	0.46	0.45	0.46	4892800
1994-11-29	0.46	0.47	0.46	0.47	21097600
1994-11-30	0.47	0.48	0.47	0.47	11417600
1994-12-01	0.47	0.48	0.47	0.47	15750400
1994-12-02	0.47	0.48	0.47	0.48	7676800
1994-12-05	0.48	0.48	0.47	0.48	19324800
1994-12-06	0.47	0.48	0.47	0.47	7356800
1994-12-07	0.46	0.47	0.46	0.47	3094400
1994-12-08	0.47	0.48	0.45	0.45	10860800
1994-12-09	0.45	0.46	0.45	0.46	3731200
1994-12-12	0.46	0.46	0.45	0.46	6310400
1994-12-13	0.45	0.47	0.45	0.46	8259200
1994-12-14	0.46	0.48	0.46	0.48	9923200
1994-12-15	0.48	0.48	0.47	0.48	10144000
1994-12-16	0.48	0.48	0.46	0.47	16659200
1994-12-19	0.47	0.48	0.47	0.48	3702400
1994-12-20	0.48	0.48	0.47	0.47	15894400
1994-12-21	0.47	0.47	0.46	0.46	9993600
1994-12-22	0.46	0.47	0.46	0.47	13721600
1994-12-23	0.46	0.48	0.46	0.48	4809600
1994-12-27	0.48	0.48	0.46	0.46	3910400
1994-12-28	0.46	0.46	0.45	0.46	11772800
1994-12-29	0.46	0.48	0.46	0.48	11792000
1994-12-30	0.48	0.49	0.47	0.49	10070400
1995-01-03	0.48	0.50	0.48	0.49	6969600
1995-01-04	0.49	0.50	0.49	0.50	19449600
1995-01-05	0.50	0.50	0.48	0.48	10918400
1995-01-06	0.47	0.48	0.46	0.47	24089600
1995-01-09	0.47	0.47	0.45	0.45	24524800
1995-01-10	0.46	0.46	0.45	0.45	18640000
1995-01-11	0.45	0.45	0.45	0.45	7673600
1995-01-12	0.45	0.45	0.45	0.45	18995200
1995-01-13	0.45	0.45	0.44	0.44	4518400
1995-01-16	0.45	0.45	0.45	0.45	2240000
1995-01-17	0.45	0.45	0.44	0.45	5318400
1995-01-18	0.45	0.45	0.45	0.45	9398400
1995-01-19	0.45	0.45	0.44	0.45	6009600
1995-01-20	0.45	0.45	0.44	0.45	5948800
1995-01-23	0.45	0.45	0.44	0.45	2707200
1995-01-24	0.45	0.45	0.43	0.43	5513600
1995-01-25	0.44	0.44	0.42	0.42	21808000
1995-01-26	0.43	0.43	0.41	0.42	6217600
1995-01-27	0.41	0.42	0.41	0.41	5107200
1995-01-30	0.42	0.42	0.41	0.41	5075200
1995-01-31	0.41	0.42	0.41	0.42	8624000
1995-02-01	0.41	0.42	0.41	0.41	5926400
1995-02-02	0.41	0.43	0.41	0.42	14678400
1995-02-03	0.42	0.42	0.40	0.41	28332800
1995-02-06	0.40	0.41	0.40	0.41	8912000
1995-02-07	0.40	0.41	0.40	0.41	2019200
1995-02-08	0.40	0.41	0.40	0.41	18764800
1995-02-09	0.40	0.42	0.40	0.42	40806400
1995-02-10	0.42	0.43	0.41	0.42	4124800
1995-02-13	0.41	0.42	0.41	0.41	4540800
1995-02-14	0.41	0.42	0.41	0.42	6646400
1995-02-15	0.42	0.42	0.41	0.41	4096000
1995-02-16	0.42	0.43	0.42	0.42	8038400
1995-02-17	0.42	0.43	0.42	0.42	7254400
1995-02-21	0.42	0.42	0.42	0.42	12592000
1995-02-22	0.42	0.44	0.42	0.43	16160000
1995-02-23	0.43	0.43	0.43	0.43	10345600
1995-02-24	0.43	0.44	0.43	0.43	8163200
1995-02-27	0.43	0.43	0.43	0.43	5916800
1995-02-28	0.42	0.42	0.42	0.42	6976000
1995-03-01	0.42	0.42	0.38	0.39	29712000
1995-03-02	0.39	0.39	0.38	0.39	17446400
1995-03-03	0.38	0.39	0.38	0.38	3017600
1995-03-06	0.39	0.39	0.37	0.38	3568000
1995-03-07	0.38	0.38	0.37	0.38	6288000
1995-03-08	0.38	0.38	0.38	0.38	14281600
1995-03-09	0.38	0.39	0.38	0.39	13049600
1995-03-10	0.39	0.39	0.39	0.39	19907200
1995-03-13	0.39	0.39	0.38	0.38	7388800
1995-03-14	0.38	0.38	0.38	0.38	2774400
1995-03-15	0.38	0.38	0.38	0.38	6364800
1995-03-16	0.38	0.38	0.38	0.38	9488000
1995-03-17	0.38	0.38	0.38	0.38	8422400
1995-03-20	0.38	0.38	0.38	0.38	5993600
1995-03-21	0.38	0.38	0.38	0.38	18902400
1995-03-22	0.38	0.38	0.38	0.38	7504000
1995-03-23	0.38	0.38	0.38	0.38	31478400
1995-03-24	0.38	0.38	0.38	0.38	6486400
1995-03-27	0.38	0.38	0.37	0.37	1654400
1995-03-28	0.38	0.39	0.37	0.39	6624000
1995-03-29	0.39	0.40	0.39	0.39	13145600
1995-03-30	0.39	0.43	0.39	0.42	24147200
1995-03-31	0.42	0.42	0.41	0.41	25030400
1995-04-03	0.41	0.42	0.40	0.40	8720000
1995-04-04	0.40	0.41	0.40	0.41	6902400
1995-04-05	0.41	0.42	0.41	0.42	9088000
1995-04-06	0.42	0.43	0.41	0.42	14508800
1995-04-07	0.42	0.43	0.42	0.42	4396800
1995-04-10	0.42	0.43	0.42	0.43	4825600
1995-04-11	0.43	0.43	0.41	0.41	7875200
1995-04-12	0.41	0.41	0.40	0.40	11081600
1995-04-13	0.40	0.40	0.39	0.40	8620800
1995-04-17	0.40	0.40	0.39	0.39	5593600
1995-04-18	0.39	0.39	0.39	0.39	7862400
1995-04-19	0.39	0.39	0.37	0.37	18089600
1995-04-20	0.37	0.38	0.36	0.36	16854400
1995-04-21	0.37	0.38	0.36	0.37	11497600
1995-04-24	0.38	0.38	0.36	0.37	5164800
1995-04-25	0.37	0.38	0.37	0.37	10499200
1995-04-26	0.37	0.37	0.36	0.36	7456000
1995-04-27	0.36	0.36	0.35	0.36	10051200
1995-04-28	0.36	0.37	0.35	0.36	5292800
1995-05-01	0.36	0.37	0.36	0.36	7609600
1995-05-02	0.36	0.36	0.36	0.36	12128000
1995-05-03	0.36	0.38	0.36	0.37	7075200
1995-05-04	0.37	0.38	0.37	0.38	18432000
1995-05-05	0.37	0.38	0.37	0.38	7142400
1995-05-08	0.38	0.38	0.38	0.38	4764800
1995-05-09	0.38	0.38	0.38	0.38	21731200
1995-05-10	0.38	0.39	0.38	0.39	5654400
1995-05-11	0.38	0.40	0.38	0.40	31132800
1995-05-12	0.39	0.41	0.39	0.40	25708800
1995-05-15	0.41	0.41	0.40	0.41	7526400
1995-05-16	0.41	0.43	0.41	0.42	18364800
1995-05-17	0.41	0.41	0.41	0.41	12566400
1995-05-18	0.41	0.41	0.40	0.40	16508800
1995-05-19	0.40	0.41	0.40	0.41	2304000
1995-05-22	0.41	0.41	0.40	0.40	5065600
1995-05-23	0.41	0.41	0.40	0.40	6169600
1995-05-24	0.40	0.41	0.40	0.41	10297600
1995-05-25	0.40	0.41	0.39	0.40	3942400
1995-05-26	0.40	0.41	0.40	0.40	9078400
1995-05-30	0.41	0.41	0.40	0.40	8883200
1995-05-31	0.41	0.42	0.40	0.42	13168000
1995-06-01	0.42	0.42	0.41	0.41	17673600
1995-06-02	0.41	0.42	0.41	0.41	5708800
1995-06-05	0.41	0.42	0.41	0.42	35305600
1995-06-06	0.42	0.42	0.41	0.41	6406400
1995-06-07	0.41	0.41	0.40	0.41	39897600
1995-06-08	0.41	0.41	0.39	0.39	18131200
1995-06-09	0.40	0.40	0.38	0.39	15062400
1995-06-12	0.40	0.40	0.39	0.40	7280000
1995-06-13	0.40	0.41	0.40	0.41	5113600
1995-06-14	0.41	0.41	0.41	0.41	5222400
1995-06-15	0.41	0.41	0.40	0.40	2508800
1995-06-16	0.41	0.41	0.40	0.41	8604800
1995-06-19	0.41	0.41	0.41	0.41	1545600
1995-06-20	0.41	0.41	0.40	0.41	7216000
1995-06-21	0.41	0.41	0.41	0.41	7689600
1995-06-22	0.41	0.41	0.41	0.41	2195200
1995-06-23	0.41	0.42	0.41	0.42	4425600
1995-06-26	0.42	0.42	0.41	0.41	4800000
1995-06-27	0.41	0.41	0.41	0.41	3267200
1995-06-28	0.41	0.41	0.41	0.41	3622400
1995-06-29	0.41	0.41	0.41	0.41	3020800
1995-06-30	0.41	0.41	0.41	0.41	3398400
1995-07-03	0.41	0.42	0.41	0.41	5331200
1995-07-05	0.42	0.43	0.41	0.42	21648000
1995-07-06	0.42	0.43	0.41	0.43	13552000
1995-07-07	0.44	0.45	0.43	0.43	26300800
1995-07-10	0.43	0.43	0.42	0.43	10604800
1995-07-11	0.42	0.43	0.41	0.43	13424000
1995-07-12	0.44	0.46	0.44	0.45	46211200
1995-07-13	0.46	0.46	0.45	0.46	11932800
1995-07-14	0.46	0.46	0.45	0.46	7660800
1995-07-17	0.46	0.48	0.45	0.48	25625600
1995-07-18	0.47	0.48	0.47	0.47	20713600
1995-07-19	0.46	0.47	0.46	0.46	14848000
1995-07-20	0.46	0.48	0.46	0.47	18537600
1995-07-21	0.47	0.47	0.46	0.46	21465600
1995-07-24	0.47	0.47	0.45	0.46	7369600
1995-07-25	0.46	0.46	0.45	0.45	3308800
1995-07-26	0.46	0.47	0.45	0.47	10153600
1995-07-27	0.46	0.46	0.46	0.46	4179200
1995-07-28	0.46	0.46	0.45	0.45	3302400
1995-07-31	0.46	0.46	0.45	0.46	5465600
1995-08-01	0.45	0.46	0.44	0.46	3769600
1995-08-02	0.45	0.46	0.44	0.45	5456000
1995-08-03	0.44	0.45	0.43	0.43	7075200
1995-08-04	0.43	0.43	0.42	0.42	17804800
1995-08-07	0.43	0.43	0.42	0.42	8496000
1995-08-08	0.42	0.43	0.41	0.43	14019200
1995-08-09	0.43	0.44	0.43	0.43	4032000
1995-08-10	0.43	0.43	0.43	0.43	2035200
1995-08-11	0.43	0.43	0.41	0.43	14537600
1995-08-14	0.43	0.45	0.43	0.43	5968000
1995-08-15	0.44	0.44	0.41	0.42	11648000
1995-08-16	0.42	0.43	0.42	0.43	57894400
1995-08-17	0.43	0.43	0.42	0.42	6176000
1995-08-18	0.42	0.43	0.42	0.43	8985600
1995-08-21	0.43	0.43	0.42	0.42	3660800
1995-08-22	0.42	0.42	0.41	0.42	11984000
1995-08-23	0.42	0.42	0.41	0.42	12342400
1995-08-24	0.41	0.42	0.41	0.42	19353600
1995-08-25	0.42	0.43	0.41	0.42	11331200
1995-08-28	0.42	0.42	0.41	0.42	4774400
1995-08-29	0.42	0.42	0.41	0.41	27468800
1995-08-30	0.41	0.42	0.39	0.40	9564800
1995-08-31	0.39	0.39	0.39	0.39	6992000
1995-09-01	0.39	0.40	0.39	0.40	3123200
1995-09-05	0.40	0.41	0.39	0.41	4416000
1995-09-06	0.41	0.41	0.40	0.40	9174400
1995-09-07	0.40	0.40	0.39	0.39	7740800
1995-09-08	0.40	0.40	0.38	0.39	7401600
1995-09-11	0.39	0.40	0.39	0.39	2646400
1995-09-12	0.40	0.40	0.39	0.39	6643200
1995-09-13	0.39	0.39	0.39	0.39	3436800
1995-09-14	0.39	0.39	0.38	0.38	6704000
1995-09-15	0.39	0.39	0.38	0.38	9091200
1995-09-18	0.38	0.39	0.37	0.38	27760000
1995-09-19	0.38	0.38	0.38	0.38	7366400
1995-09-20	0.38	0.38	0.37	0.37	6032000
1995-09-21	0.37	0.38	0.36	0.37	4547200
1995-09-22	0.37	0.38	0.37	0.37	4044800
1995-09-25	0.37	0.38	0.37	0.38	4537600
1995-09-26	0.38	0.38	0.37	0.38	13440000
1995-09-27	0.37	0.38	0.36	0.37	11859200
1995-09-28	0.37	0.37	0.36	0.36	18060800
1995-09-29	0.36	0.38	0.36	0.37	19782400
1995-10-02	0.37	0.38	0.36	0.36	23590400
1995-10-03	0.37	0.37	0.36	0.37	13004800
1995-10-04	0.37	0.38	0.36	0.37	33830400
1995-10-05	0.37	0.39	0.36	0.38	22860800
1995-10-06	0.38	0.40	0.38	0.40	30876800
1995-10-09	0.41	0.41	0.40	0.41	33270400
1995-10-10	0.41	0.42	0.41	0.42	30803200
1995-10-11	0.43	0.44	0.43	0.44	28768000
1995-10-12	0.44	0.46	0.44	0.46	29196800
1995-10-13	0.46	0.46	0.45	0.46	20944000
1995-10-16	0.45	0.49	0.43	0.45	85977600
1995-10-17	0.47	0.48	0.46	0.46	64912000
1995-10-18	0.46	0.48	0.46	0.48	22166400
1995-10-19	0.47	0.48	0.47	0.48	19558400
1995-10-20	0.47	0.47	0.47	0.47	3552000
1995-10-23	0.47	0.47	0.46	0.47	8665600
1995-10-24	0.46	0.46	0.45	0.46	8451200
1995-10-25	0.45	0.45	0.44	0.45	10806400
1995-10-26	0.45	0.45	0.42	0.43	12934400
1995-10-27	0.43	0.44	0.43	0.44	3961600
1995-10-30	0.44	0.44	0.43	0.43	7369600
1995-10-31	0.43	0.43	0.42	0.42	9321600
1995-11-01	0.43	0.43	0.42	0.43	3907200
1995-11-02	0.43	0.45	0.43	0.43	17273600
1995-11-03	0.43	0.43	0.43	0.43	13760000
1995-11-06	0.43	0.45	0.43	0.45	32518400
1995-11-07	0.45	0.46	0.44	0.45	5299200
1995-11-08	0.45	0.49	0.45	0.48	25040000
1995-11-09	0.49	0.51	0.48	0.50	12643200
1995-11-10	0.49	0.49	0.48	0.49	7251200
1995-11-13	0.48	0.49	0.48	0.49	9532800
1995-11-14	0.50	0.54	0.49	0.53	11964800
1995-11-15	0.52	0.55	0.52	0.55	23500800
1995-11-16	0.55	0.56	0.54	0.55	8201600
1995-11-17	0.54	0.54	0.52	0.53	13782400
1995-11-20	0.53	0.53	0.51	0.52	9923200
1995-11-21	0.52	0.52	0.51	0.51	11276800
1995-11-22	0.52	0.52	0.51	0.51	11027200
1995-11-24	0.51	0.51	0.50	0.51	4083200
1995-11-27	0.52	0.53	0.50	0.50	14614400
1995-11-28	0.50	0.52	0.50	0.52	21923200
1995-11-29	0.52	0.53	0.52	0.53	9996800
1995-11-30	0.53	0.54	0.52	0.52	3788800
1995-12-01	0.52	0.52	0.50	0.51	14841600
1995-12-04	0.51	0.53	0.51	0.52	18924800
1995-12-05	0.53	0.55	0.53	0.54	27289600
1995-12-06	0.54	0.54	0.52	0.53	4649600
1995-12-07	0.53	0.53	0.52	0.53	3881600
1995-12-08	0.53	0.53	0.52	0.53	8134400
1995-12-11	0.53	0.53	0.51	0.51	13516800
1995-12-12	0.51	0.51	0.50	0.51	7769600
1995-12-13	0.51	0.52	0.50	0.52	8060800
1995-12-14	0.52	0.53	0.52	0.53	13974400
1995-12-15	0.53	0.54	0.53	0.54	9500800
1995-12-18	0.53	0.53	0.52	0.53	14614400
1995-12-19	0.53	0.54	0.53	0.54	35193600
1995-12-20	0.54	0.55	0.54	0.55	16803200
1995-12-21	0.55	0.57	0.55	0.55	11280000
1995-12-22	0.55	0.57	0.55	0.56	6998400
1995-12-26	0.55	0.57	0.55	0.57	7059200
1995-12-27	0.57	0.59	0.57	0.58	12787200
1995-12-28	0.58	0.60	0.58	0.60	14352000
1995-12-29	0.59	0.59	0.58	0.59	15561600
1996-01-02	0.58	0.59	0.58	0.59	19404800
1996-01-03	0.59	0.61	0.59	0.60	21340800
1996-01-04	0.61	0.62	0.60	0.61	14860800
1996-01-05	0.60	0.61	0.58	0.59	11945600
1996-01-08	0.59	0.59	0.58	0.59	614400
1996-01-09	0.59	0.59	0.57	0.57	4886400
1996-01-10	0.55	0.57	0.55	0.57	12412800
1996-01-11	0.57	0.57	0.56	0.57	3539200
1996-01-12	0.57	0.57	0.56	0.57	3136000
1996-01-15	0.56	0.57	0.56	0.57	3648000
1996-01-16	0.57	0.57	0.55	0.56	9907200
1996-01-17	0.56	0.56	0.54	0.55	6451200
1996-01-18	0.54	0.54	0.53	0.54	4192000
1996-01-19	0.54	0.55	0.53	0.55	7782400
1996-01-22	0.55	0.57	0.55	0.57	4384000
1996-01-23	0.57	0.57	0.56	0.57	6822400
1996-01-24	0.57	0.58	0.57	0.57	12998400
1996-01-25	0.57	0.58	0.57	0.58	3945600
1996-01-26	0.58	0.59	0.57	0.59	4288000
1996-01-29	0.59	0.59	0.59	0.59	9334400
1996-01-30	0.59	0.59	0.59	0.59	12515200
1996-01-31	0.59	0.59	0.58	0.59	6979200
1996-02-01	0.59	0.61	0.59	0.60	11152000
1996-02-02	0.60	0.61	0.60	0.61	5446400
1996-02-05	0.61	0.61	0.59	0.60	6252800
1996-02-06	0.60	0.60	0.59	0.60	5750400
1996-02-07	0.60	0.60	0.60	0.60	4675200
1996-02-08	0.60	0.61	0.60	0.61	9692800
1996-02-09	0.60	0.61	0.60	0.60	10121600
1996-02-12	0.60	0.61	0.60	0.60	4649600
1996-02-13	0.61	0.61	0.60	0.61	10864000
1996-02-14	0.61	0.62	0.61	0.61	5145600
1996-02-15	0.61	0.61	0.60	0.60	5340800
1996-02-16	0.60	0.60	0.59	0.60	4588800
1996-02-20	0.59	0.61	0.59	0.61	8041600
1996-02-21	0.61	0.64	0.61	0.63	9184000
1996-02-22	0.64	0.67	0.64	0.66	17945600
1996-02-23	0.67	0.68	0.66	0.66	20208000
1996-02-26	0.66	0.68	0.66	0.66	13980800
1996-02-27	0.66	0.66	0.66	0.66	5257600
1996-02-28	0.66	0.67	0.66	0.66	6531200
1996-02-29	0.66	0.70	0.66	0.70	12480000
1996-03-01	0.70	0.75	0.69	0.75	46403200
1996-03-04	0.75	0.77	0.75	0.76	50288000
1996-03-05	0.75	0.77	0.75	0.77	10787200
1996-03-06	0.76	0.78	0.75	0.76	7699200
1996-03-07	0.75	0.75	0.74	0.75	33926400
1996-03-08	0.74	0.75	0.71	0.71	5174400
1996-03-11	0.70	0.78	0.70	0.78	18979200
1996-03-12	0.78	0.82	0.78	0.79	16230400
1996-03-13	0.79	0.80	0.78	0.80	16880000
1996-03-14	0.80	0.84	0.80	0.81	39465600
1996-03-15	0.81	0.82	0.80	0.82	16208000
1996-03-18	0.82	0.83	0.82	0.82	14316800
1996-03-19	0.82	0.82	0.80	0.80	13033600
1996-03-20	0.80	0.81	0.79	0.81	23657600
1996-03-21	0.80	0.80	0.79	0.80	10492800
1996-03-22	0.81	0.81	0.79	0.80	12617600
1996-03-25	0.79	0.80	0.79	0.79	19555200
1996-03-26	0.79	0.79	0.79	0.79	14089600
1996-03-27	0.79	0.79	0.78	0.79	12348800
1996-03-28	0.79	0.79	0.79	0.79	22163200
1996-03-29	0.79	0.79	0.78	0.79	8121600
1996-04-01	0.79	0.79	0.77	0.78	6480000
1996-04-02	0.79	0.80	0.78	0.80	11833600
1996-04-03	0.79	0.80	0.79	0.80	12710400
1996-04-04	0.80	0.80	0.79	0.79	6470400
1996-04-08	0.78	0.78	0.75	0.77	4624000
1996-04-09	0.78	0.79	0.77	0.79	6339200
1996-04-10	0.79	0.79	0.75	0.75	5036800
1996-04-11	0.75	0.78	0.75	0.77	22067200
1996-04-12	0.77	0.80	0.77	0.79	23043200
1996-04-15	0.79	0.81	0.79	0.81	10665600
1996-04-16	0.80	0.82	0.80	0.82	29740800
1996-04-17	0.81	0.82	0.80	0.82	12035200
1996-04-18	0.81	0.84	0.81	0.84	16147200
1996-04-19	0.84	0.85	0.83	0.85	15360000
1996-04-22	0.86	0.91	0.86	0.86	27449600
1996-04-23	0.90	0.91	0.88	0.91	25862400
1996-04-24	0.91	0.92	0.89	0.91	14544000
1996-04-25	0.91	0.92	0.89	0.92	17971200
1996-04-26	0.91	0.96	0.91	0.94	35724800
1996-04-29	0.93	0.95	0.93	0.94	20841600
1996-04-30	0.95	0.95	0.92	0.92	21478400
1996-05-01	0.92	0.94	0.91	0.93	10755200
1996-05-02	0.93	0.96	0.93	0.94	26870400
1996-05-03	0.94	0.94	0.92	0.92	8595200
1996-05-06	0.93	0.93	0.90	0.91	7571200
1996-05-07	0.91	0.91	0.90	0.90	5923200
1996-05-08	0.90	0.90	0.88	0.89	13689600
1996-05-09	0.88	0.93	0.88	0.92	19088000
1996-05-10	0.93	0.98	0.93	0.97	32835200
1996-05-13	0.97	1.02	0.97	1.00	15488000
1996-05-14	1.00	1.07	0.99	1.05	48880000
1996-05-15	1.05	1.05	1.01	1.03	18156800
1996-05-16	1.03	1.05	1.02	1.04	9676800
1996-05-17	1.05	1.09	1.05	1.07	23049600
1996-05-20	1.08	1.08	1.07	1.08	18713600
1996-05-21	1.08	1.13	1.08	1.11	23152000
1996-05-22	1.11	1.12	1.09	1.10	22976000
1996-05-23	1.11	1.11	1.09	1.10	16940800
1996-05-24	1.10	1.11	1.10	1.11	11136000
1996-05-28	1.11	1.11	1.09	1.09	13849600
1996-05-29	1.09	1.11	1.08	1.09	8022400
1996-05-30	1.08	1.08	1.06	1.07	12662400
1996-05-31	1.08	1.10	1.07	1.10	6771200
1996-06-03	1.10	1.10	1.08	1.08	11481600
1996-06-04	1.09	1.10	1.09	1.09	6832000
1996-06-05	1.09	1.10	1.09	1.09	7539200
1996-06-06	1.10	1.11	1.10	1.10	8780800
1996-06-07	1.09	1.10	1.07	1.08	7190400
1996-06-10	1.08	1.08	1.07	1.08	19772800
1996-06-11	1.08	1.09	1.07	1.08	8166400
1996-06-12	1.08	1.12	1.08	1.10	25523200
1996-06-13	1.11	1.14	1.10	1.14	22665600
1996-06-14	1.13	1.14	1.09	1.11	10630400
1996-06-17	1.11	1.12	1.10	1.11	19168000
1996-06-18	1.11	1.12	1.10	1.11	16195200
1996-06-19	1.11	1.12	1.10	1.10	8976000
1996-06-20	1.11	1.11	1.07	1.08	7094400
1996-06-21	1.08	1.08	1.05	1.05	16489600
1996-06-24	1.05	1.05	0.97	0.97	50208000
1996-06-25	0.97	1.01	0.97	1.01	120163200
1996-06-26	1.01	1.01	0.98	0.98	11804800
1996-06-27	0.99	1.00	0.99	1.00	26249600
1996-06-28	1.00	1.06	1.00	1.05	35952000
1996-07-01	1.07	1.07	1.06	1.07	21484800
1996-07-02	1.07	1.09	1.07	1.08	24649600
1996-07-03	1.08	1.10	1.08	1.10	15478400
1996-07-05	1.09	1.09	1.07	1.07	8790400
1996-07-08	1.07	1.07	1.02	1.03	11136000
1996-07-09	1.03	1.03	1.01	1.02	13859200
1996-07-10	1.03	1.03	0.99	0.99	15555200
1996-07-11	0.99	1.00	0.96	0.97	12729600
1996-07-12	0.98	0.98	0.96	0.96	16368000
1996-07-15	0.97	0.97	0.89	0.89	24630400
1996-07-16	0.90	0.93	0.89	0.92	31846400
1996-07-17	0.94	0.95	0.92	0.93	19024000
1996-07-18	0.93	0.97	0.92	0.97	19955200
1996-07-19	0.97	0.97	0.93	0.93	7286400
1996-07-22	0.93	0.93	0.91	0.91	11801600
1996-07-23	0.91	0.91	0.86	0.86	16931200
1996-07-24	0.84	0.85	0.82	0.85	32873600
1996-07-25	0.86	0.87	0.85	0.86	12752000
1996-07-26	0.87	0.92	0.87	0.91	18326400
1996-07-29	0.91	0.97	0.91	0.96	47878400
1996-07-30	0.98	0.98	0.93	0.93	13433600
1996-07-31	0.93	0.95	0.93	0.94	9312000
1996-08-01	0.95	0.99	0.95	0.96	14812800
1996-08-02	0.96	0.98	0.95	0.98	10387200
1996-08-05	0.98	0.98	0.96	0.96	8316800
1996-08-06	0.95	1.03	0.95	1.02	19715200
1996-08-07	1.01	1.06	1.00	1.05	12544000
1996-08-08	1.05	1.09	1.03	1.06	23366400
1996-08-09	1.06	1.08	1.04	1.04	10438400
1996-08-12	1.04	1.08	1.03	1.08	8256000
1996-08-13	1.06	1.06	1.02	1.03	24665600
1996-08-14	1.04	1.07	1.04	1.05	19651200
1996-08-15	1.06	1.06	1.04	1.04	10048000
1996-08-16	1.04	1.05	1.03	1.05	6358400
1996-08-19	1.05	1.07	1.05	1.07	7721600
1996-08-20	1.08	1.08	1.06	1.06	7187200
1996-08-21	1.05	1.06	1.03	1.06	4873600
1996-08-22	1.05	1.05	1.04	1.05	2806400
1996-08-23	1.04	1.05	1.04	1.04	6284800
1996-08-26	1.04	1.05	1.03	1.03	5376000
1996-08-27	1.04	1.04	1.04	1.04	3993600
1996-08-28	1.04	1.04	1.02	1.04	32412800
1996-08-29	1.03	1.03	1.02	1.02	14278400
1996-08-30	1.02	1.02	0.99	1.00	8361600
1996-09-03	0.98	0.99	0.98	0.98	8838400
1996-09-04	1.00	1.03	0.99	1.02	8464000
1996-09-05	1.02	1.03	1.01	1.01	10051200
1996-09-06	1.01	1.04	1.01	1.03	18252800
1996-09-09	1.04	1.04	1.03	1.04	7017600
1996-09-10	1.03	1.05	1.03	1.05	12252800
1996-09-11	1.05	1.05	1.04	1.05	6531200
1996-09-12	1.05	1.09	1.05	1.09	18556800
1996-09-13	1.09	1.11	1.09	1.09	8704000
1996-09-16	1.10	1.10	1.09	1.10	13443200
1996-09-17	1.10	1.11	1.09	1.11	9350400
1996-09-18	1.11	1.11	1.09	1.09	13190400
1996-09-19	1.09	1.10	1.09	1.10	6745600
1996-09-20	1.10	1.10	1.09	1.09	7820800
1996-09-23	1.09	1.09	1.07	1.08	7491200
1996-09-24	1.07	1.08	1.07	1.08	12188800
1996-09-25	1.08	1.08	1.06	1.06	24931200
1996-09-26	1.07	1.09	1.07	1.08	27056000
1996-09-27	1.09	1.11	1.08	1.11	8508800
1996-09-30	1.11	1.13	1.10	1.12	15324800
1996-10-01	1.13	1.13	1.09	1.11	23481600
1996-10-02	1.11	1.14	1.10	1.13	13296000
1996-10-03	1.15	1.17	1.14	1.15	42214400
1996-10-04	1.16	1.19	1.16	1.17	28089600
1996-10-07	1.17	1.17	1.15	1.16	12700800
1996-10-08	1.15	1.18	1.13	1.18	16601600
1996-10-09	1.18	1.18	1.15	1.16	7331200
1996-10-10	1.20	1.25	1.20	1.22	43734400
1996-10-11	1.23	1.23	1.21	1.21	31344000
1996-10-14	1.21	1.29	1.21	1.28	45699200
1996-10-15	1.28	1.28	1.26	1.28	12979200
1996-10-16	1.28	1.32	1.27	1.31	28121600
1996-10-17	1.32	1.34	1.30	1.33	22064000
1996-10-18	1.34	1.36	1.33	1.34	12323200
1996-10-21	1.33	1.35	1.32	1.33	15724800
1996-10-22	1.34	1.34	1.29	1.31	11216000
1996-10-23	1.30	1.30	1.25	1.26	16688000
1996-10-24	1.27	1.29	1.26	1.28	21545600
1996-10-25	1.27	1.30	1.27	1.29	5891200
1996-10-28	1.30	1.30	1.28	1.29	12268800
1996-10-29	1.29	1.30	1.27	1.29	12105600
1996-10-30	1.25	1.26	1.21	1.22	26684800
1996-10-31	1.22	1.26	1.22	1.25	18809600
1996-11-01	1.25	1.25	1.23	1.23	14656000
1996-11-04	1.23	1.23	1.21	1.22	9017600
1996-11-05	1.23	1.23	1.21	1.21	13910400
1996-11-06	1.21	1.22	1.21	1.22	26540800
1996-11-07	1.22	1.22	1.21	1.21	20912000
1996-11-08	1.22	1.27	1.21	1.26	11430400
1996-11-11	1.26	1.29	1.25	1.29	14464000
1996-11-12	1.32	1.35	1.31	1.32	30668800
1996-11-13	1.32	1.33	1.30	1.33	18361600
1996-11-14	1.32	1.32	1.27	1.30	21593600
1996-11-15	1.32	1.32	1.28	1.29	10547200
1996-11-18	1.29	1.30	1.28	1.30	11529600
1996-11-19	1.30	1.31	1.29	1.29	13884800
1996-11-20	1.29	1.35	1.29	1.31	56691200
1996-11-21	1.32	1.33	1.30	1.32	6604800
1996-11-22	1.34	1.37	1.33	1.37	11328000
1996-11-25	1.37	1.40	1.37	1.40	11731200
1996-11-26	1.40	1.43	1.39	1.41	15606400
1996-11-27	1.41	1.41	1.39	1.40	11891200
1996-11-29	1.41	1.41	1.40	1.41	608000
1996-12-02	1.40	1.46	1.39	1.45	13664000
1996-12-03	1.45	1.45	1.40	1.40	14928000
1996-12-04	1.40	1.42	1.39	1.42	12764800
1996-12-05	1.42	1.42	1.41	1.41	13254400
1996-12-06	1.38	1.40	1.37	1.39	7552000
1996-12-09	1.39	1.42	1.38	1.42	9347200
1996-12-10	1.41	1.42	1.40	1.41	8864000
1996-12-11	1.40	1.41	1.38	1.41	6016000
1996-12-12	1.41	1.41	1.39	1.40	10915200
1996-12-13	1.39	1.42	1.37	1.40	9148800
1996-12-16	1.41	1.41	1.33	1.34	7238400
1996-12-17	1.35	1.35	1.31	1.34	13350400
1996-12-18	1.33	1.38	1.32	1.38	14428800
1996-12-19	1.38	1.41	1.38	1.41	12857600
1996-12-20	1.41	1.42	1.39	1.40	10761600
1996-12-23	1.40	1.45	1.39	1.45	5667200
1996-12-24	1.46	1.46	1.45	1.46	8985600
1996-12-26	1.45	1.46	1.44	1.44	8576000
1996-12-27	1.45	1.48	1.45	1.47	21212800
1996-12-30	1.48	1.49	1.46	1.49	32873600
1996-12-31	1.50	1.51	1.46	1.48	15760000
1997-01-02	1.46	1.46	1.38	1.41	18198400
1997-01-03	1.43	1.43	1.40	1.40	11939200
1997-01-06	1.40	1.41	1.36	1.40	20038400
1997-01-07	1.40	1.47	1.40	1.47	32409600
1997-01-08	1.46	1.47	1.43	1.45	27948800
1997-01-09	1.45	1.46	1.44	1.44	31811200
1997-01-10	1.43	1.43	1.41	1.43	22256000
1997-01-13	1.44	1.45	1.42	1.42	5955200
1997-01-14	1.43	1.44	1.41	1.42	12326400
1997-01-15	1.39	1.39	1.33	1.34	29068800
1997-01-16	1.35	1.37	1.34	1.35	25548800
1997-01-17	1.35	1.35	1.30	1.34	12320000
1997-01-20	1.35	1.37	1.35	1.36	8662400
1997-01-21	1.36	1.39	1.35	1.39	6009600
1997-01-22	1.38	1.38	1.35	1.36	11705600
1997-01-23	1.36	1.36	1.29	1.30	22150400
1997-01-24	1.31	1.31	1.29	1.29	15798400
1997-01-27	1.29	1.30	1.27	1.28	6214400
1997-01-28	1.30	1.30	1.23	1.26	15014400
1997-01-29	1.25	1.27	1.20	1.23	30428800
1997-01-30	1.24	1.25	1.21	1.25	22582400
1997-01-31	1.25	1.27	1.22	1.24	12553600
1997-02-03	1.25	1.25	1.20	1.20	11529600
1997-02-04	1.21	1.24	1.20	1.23	15926400
1997-02-05	1.24	1.25	1.23	1.23	20924800
1997-02-06	1.25	1.27	1.24	1.25	12710400
1997-02-07	1.25	1.25	1.23	1.24	5228800
1997-02-10	1.24	1.26	1.24	1.25	9088000
1997-02-11	1.26	1.27	1.24	1.25	9539200
1997-02-12	1.25	1.27	1.24	1.27	12576000
1997-02-13	1.27	1.27	1.25	1.27	12064000
1997-02-14	1.28	1.30	1.27	1.30	11385600
1997-02-18	1.30	1.32	1.29	1.29	8048000
1997-02-19	1.28	1.29	1.25	1.25	9632000
1997-02-20	1.25	1.26	1.23	1.26	16496000
1997-02-21	1.28	1.30	1.28	1.29	17862400
1997-02-24	1.29	1.29	1.27	1.29	8940800
1997-02-25	1.29	1.33	1.29	1.32	9475200
1997-02-26	1.32	1.36	1.30	1.33	27776000
1997-02-27	1.34	1.34	1.32	1.32	21820800
1997-02-28	1.32	1.33	1.28	1.30	13196800
1997-03-03	1.30	1.32	1.30	1.32	11699200
1997-03-04	1.32	1.35	1.32	1.35	26083200
1997-03-05	1.35	1.37	1.35	1.37	7619200
1997-03-06	1.38	1.38	1.36	1.37	10102400
1997-03-07	1.37	1.38	1.36	1.38	9228800
1997-03-10	1.38	1.39	1.36	1.38	8678400
1997-03-11	1.38	1.42	1.38	1.42	12681600
1997-03-12	1.41	1.48	1.41	1.46	19542400
1997-03-13	1.45	1.46	1.44	1.44	14537600
1997-03-14	1.44	1.46	1.43	1.44	21126400
1997-03-17	1.44	1.48	1.39	1.48	31929600
1997-03-18	1.48	1.48	1.42	1.43	32793600
1997-03-19	1.45	1.47	1.43	1.45	18844800
1997-03-20	1.45	1.46	1.44	1.45	13852800
1997-03-21	1.46	1.50	1.45	1.47	18364800
1997-03-24	1.50	1.50	1.45	1.48	20377600
1997-03-25	1.48	1.48	1.41	1.41	17715200
1997-03-26	1.41	1.45	1.39	1.44	10908800
1997-03-27	1.44	1.44	1.38	1.38	8057600
1997-03-31	1.38	1.38	1.33	1.34	12416000
1997-04-01	1.32	1.33	1.29	1.30	9465600
1997-04-02	1.30	1.31	1.30	1.30	13267200
1997-04-03	1.31	1.34	1.31	1.33	14598400
1997-04-04	1.32	1.34	1.32	1.33	12000000
1997-04-07	1.34	1.37	1.33	1.36	12953600
1997-04-08	1.36	1.38	1.36	1.37	6214400
1997-04-09	1.37	1.39	1.34	1.34	14048000
1997-04-10	1.35	1.38	1.35	1.36	14057600
1997-04-11	1.36	1.36	1.32	1.32	12268800
1997-04-14	1.32	1.33	1.29	1.30	5158400
1997-04-15	1.31	1.34	1.31	1.32	11804800
1997-04-16	1.32	1.34	1.32	1.33	9612800
1997-04-17	1.33	1.34	1.32	1.32	13219200
1997-04-18	1.33	1.34	1.32	1.32	4681600
1997-04-21	1.31	1.34	1.31	1.34	17923200
1997-04-22	1.35	1.37	1.33	1.37	27318400
1997-04-23	1.40	1.44	1.39	1.41	26150400
1997-04-24	1.43	1.43	1.41	1.41	9222400
1997-04-25	1.41	1.44	1.40	1.41	10374400
1997-04-28	1.42	1.42	1.41	1.41	8080000
1997-04-29	1.42	1.47	1.42	1.47	16281600
1997-04-30	1.46	1.48	1.46	1.48	16611200
1997-05-01	1.48	1.48	1.47	1.47	11494400
1997-05-02	1.48	1.52	1.46	1.52	13094400
1997-05-05	1.52	1.55	1.50	1.55	5120000
1997-05-06	1.53	1.54	1.48	1.49	8979200
1997-05-07	1.50	1.51	1.48	1.48	8243200
1997-05-08	1.48	1.50	1.44	1.44	19292800
1997-05-09	1.46	1.48	1.46	1.47	13449600
1997-05-12	1.47	1.48	1.46	1.48	8764800
1997-05-13	1.49	1.49	1.45	1.45	19673600
1997-05-14	1.45	1.46	1.43	1.44	13260800
1997-05-15	1.44	1.48	1.42	1.48	14777600
1997-05-16	1.49	1.52	1.48	1.49	10931200
1997-05-19	1.49	1.49	1.47	1.49	3475200
1997-05-20	1.48	1.48	1.47	1.47	8905600
1997-05-21	1.48	1.49	1.46	1.48	17596800
1997-05-22	1.49	1.49	1.46	1.46	7536000
1997-05-23	1.46	1.47	1.46	1.47	7763200
1997-05-27	1.46	1.53	1.46	1.52	18060800
1997-05-28	1.53	1.54	1.52	1.54	7449600
1997-05-29	1.54	1.54	1.52	1.52	3910400
1997-05-30	1.52	1.52	1.49	1.50	4864000
1997-06-02	1.49	1.50	1.48	1.49	8284800
1997-06-03	1.49	1.52	1.47	1.51	13843200
1997-06-04	1.50	1.52	1.48	1.50	7670400
1997-06-05	1.49	1.52	1.48	1.49	17158400
1997-06-06	1.50	1.50	1.46	1.46	14784000
1997-06-09	1.47	1.49	1.45	1.48	16281600
1997-06-10	1.48	1.52	1.48	1.52	13155200
1997-06-11	1.52	1.52	1.50	1.52	8262400
1997-06-12	1.53	1.55	1.51	1.52	13635200
1997-06-13	1.52	1.52	1.49	1.52	10284800
1997-06-16	1.51	1.58	1.51	1.54	39923200
1997-06-17	1.54	1.56	1.53	1.56	27296000
1997-06-18	1.56	1.57	1.54	1.57	7344000
1997-06-19	1.56	1.57	1.55	1.55	14304000
1997-06-20	1.55	1.56	1.53	1.53	13036800
1997-06-23	1.53	1.53	1.49	1.49	16620800
1997-06-24	1.51	1.56	1.50	1.55	11308800
1997-06-25	1.56	1.58	1.52	1.56	15100800
1997-06-26	1.58	1.59	1.53	1.53	15136000
1997-06-27	1.55	1.63	1.55	1.61	13585600
1997-06-30	1.61	1.66	1.59	1.65	24934400
1997-07-01	1.70	1.70	1.66	1.69	18939200
1997-07-02	1.71	1.72	1.69	1.69	18219200
1997-07-03	1.69	1.73	1.69	1.72	13420800
1997-07-07	1.75	1.77	1.67	1.69	17862400
1997-07-08	1.69	1.71	1.63	1.66	13177600
1997-07-09	1.69	1.73	1.69	1.72	15636800
1997-07-10	1.72	1.77	1.72	1.73	14230400
1997-07-11	1.74	1.79	1.74	1.78	7017600
1997-07-14	1.78	1.84	1.78	1.81	11555200
1997-07-15	1.81	1.81	1.79	1.81	8969600
1997-07-16	1.81	1.82	1.76	1.77	8481600
1997-07-17	1.77	1.78	1.75	1.76	8528000
1997-07-18	1.75	1.76	1.74	1.75	10017600
1997-07-21	1.74	1.81	1.72	1.79	9588800
1997-07-22	1.80	1.81	1.78	1.79	4171200
1997-07-23	1.81	1.81	1.77	1.77	4894400
1997-07-24	1.77	1.87	1.77	1.86	6851200
1997-07-25	1.81	1.85	1.80	1.80	7657600
1997-07-28	1.80	1.88	1.80	1.87	3848000
1997-07-29	1.86	1.88	1.82	1.87	73400000
1997-07-30	1.88	1.91	1.87	1.88	5846400
1997-07-31	1.90	1.91	1.86	1.87	25526400
1997-08-01	1.87	1.88	1.82	1.82	4548800
1997-08-04	1.84	1.86	1.82	1.84	3211200
1997-08-05	1.82	1.84	1.82	1.84	5472000
1997-08-06	1.82	1.86	1.81	1.85	6643200
1997-08-07	1.87	1.88	1.81	1.82	4144000
1997-08-08	1.80	1.82	1.77	1.82	3526400
1997-08-11	1.83	1.86	1.80	1.80	11048000
1997-08-12	1.76	1.88	1.76	1.81	13051200
1997-08-13	1.92	1.92	1.79	1.79	12270400
1997-08-14	1.82	1.83	1.76	1.77	13537600
1997-08-15	1.77	1.77	1.68	1.69	22212800
1997-08-18	1.70	1.73	1.69	1.70	53644800
1997-08-19	1.70	1.72	1.66	1.71	80926400
1997-08-20	1.70	1.75	1.70	1.71	40844800
1997-08-21	1.71	1.71	1.68	1.68	21313600
1997-08-22	1.64	1.71	1.64	1.71	20420800
1997-08-25	1.73	1.76	1.72	1.76	17363200
1997-08-26	1.75	1.76	1.68	1.68	11486400
1997-08-27	1.70	1.72	1.66	1.70	14488000
1997-08-28	1.70	1.73	1.70	1.71	8803200
1997-08-29	1.71	1.74	1.70	1.72	12132800
1997-09-02	1.72	1.79	1.71	1.77	12174400
1997-09-03	1.79	1.82	1.75	1.81	16283200
1997-09-04	1.81	1.88	1.81	1.83	18164800
1997-09-05	1.82	1.83	1.79	1.82	11145600
1997-09-08	1.83	1.88	1.83	1.87	10228800
1997-09-09	1.87	1.89	1.86	1.86	10948800
1997-09-10	1.85	1.86	1.80	1.81	12080000
1997-09-11	1.80	1.83	1.80	1.80	8291200
1997-09-12	1.81	1.92	1.81	1.91	9955200
1997-09-15	1.91	1.92	1.86	1.87	7590400
1997-09-16	1.89	2.02	1.89	1.99	16664000
1997-09-17	1.96	1.99	1.94	1.98	7104000
1997-09-18	2.00	2.05	1.98	2.03	6364800
1997-09-19	2.00	2.03	1.96	1.99	10051200
1997-09-22	2.02	2.02	1.96	2.02	6508800
1997-09-23	2.01	2.02	1.97	2.00	8011200
1997-09-24	1.98	2.00	1.93	1.93	9072000
1997-09-25	1.94	1.96	1.88	1.88	7820800
1997-09-26	1.90	1.98	1.90	1.93	6923200
1997-09-29	1.90	1.92	1.90	1.92	7065600
1997-09-30	1.93	1.94	1.91	1.91	10224000
1997-10-01	1.93	1.95	1.91	1.95	6787200
1997-10-02	1.96	1.96	1.91	1.94	8307200
1997-10-03	1.95	1.98	1.92	1.95	4248000
1997-10-06	1.95	1.97	1.94	1.95	5814400
1997-10-07	1.96	1.96	1.91	1.93	4920000
1997-10-08	1.93	1.93	1.87	1.88	7044800
1997-10-09	1.86	1.88	1.81	1.86	16457600
1997-10-10	1.84	1.88	1.84	1.86	12574400
1997-10-13	1.88	1.88	1.82	1.84	5819200
1997-10-14	1.86	1.86	1.80	1.84	11489600
1997-10-15	1.81	1.85	1.80	1.82	6398400
1997-10-16	1.84	1.84	1.82	1.82	8345600
1997-10-17	1.81	1.82	1.77	1.79	11604800
1997-10-20	1.79	1.82	1.77	1.81	10876800
1997-10-21	1.84	1.92	1.84	1.92	18396800
1997-10-22	1.91	1.91	1.87	1.90	10286400
1997-10-23	1.81	1.85	1.79	1.85	12217600
1997-10-24	1.87	1.88	1.81	1.82	9300800
1997-10-27	1.78	1.81	1.67	1.68	10550400
1997-10-28	1.63	1.84	1.63	1.80	18620800
1997-10-29	1.79	1.83	1.79	1.81	7772800
1997-10-30	1.75	1.88	1.74	1.86	11219200
1997-10-31	1.86	1.89	1.81	1.85	11352000
1997-11-03	1.87	1.96	1.87	1.95	14006400
1997-11-04	1.93	1.93	1.89	1.91	8979200
1997-11-05	1.94	1.94	1.88	1.93	7363200
1997-11-06	1.98	1.98	1.94	1.95	10022400
1997-11-07	1.89	1.91	1.84	1.91	12907200
1997-11-10	1.90	1.93	1.87	1.90	8756800
1997-11-11	1.90	1.99	1.90	1.99	17382400
1997-11-12	1.99	2.13	1.94	2.10	28795200
1997-11-13	2.12	2.16	2.06	2.08	13209600
1997-11-14	2.11	2.20	2.11	2.20	26396800
1997-11-17	2.20	2.30	2.18	2.25	14910400
1997-11-18	2.21	2.25	2.19	2.20	14196800
1997-11-19	2.20	2.30	2.20	2.28	9321600
1997-11-20	2.31	2.36	2.30	2.33	15944000
1997-11-21	2.30	2.40	2.30	2.35	9105600
1997-11-24	2.25	2.27	2.17	2.23	24784000
1997-11-25	2.25	2.31	2.22	2.25	15145600
1997-11-26	2.24	2.25	2.16	2.16	14755200
1997-11-28	2.16	2.20	2.16	2.16	2105600
1997-12-01	2.16	2.23	2.16	2.19	13728000
1997-12-02	2.19	2.30	2.19	2.27	10913600
1997-12-03	2.27	2.34	2.24	2.31	8872000
1997-12-04	2.33	2.36	2.27	2.28	7844800
1997-12-05	2.26	2.41	2.25	2.38	13080000
1997-12-08	2.34	2.36	2.18	2.20	13187200
1997-12-09	2.25	2.27	2.20	2.25	16003200
1997-12-10	2.23	2.25	2.20	2.21	5852800
1997-12-11	2.21	2.21	2.09	2.20	7862400
1997-12-12	2.21	2.21	2.10	2.18	7084800
1997-12-15	2.19	2.22	2.09	2.12	8932800
1997-12-16	2.14	2.20	2.08	2.11	5112000
1997-12-17	2.11	2.18	2.10	2.15	7462400
1997-12-18	2.16	2.16	2.09	2.10	9180800
1997-12-19	2.08	2.08	1.99	2.02	17369600
1997-12-22	2.02	2.03	1.89	1.91	22892800
1997-12-23	1.91	1.96	1.89	1.93	26510400
1997-12-24	1.94	1.94	1.90	1.92	13112000
1997-12-26	1.93	1.93	1.88	1.89	6131200
1997-12-29	1.92	2.02	1.92	1.97	8964800
1997-12-30	1.98	2.09	1.98	2.08	9745600
1997-12-31	2.08	2.16	2.02	2.15	7491200
1998-01-02	2.13	2.13	2.02	2.07	4505600
1998-01-05	2.07	2.11	2.04	2.11	7942400
1998-01-06	2.08	2.11	2.05	2.05	6446400
1998-01-07	2.05	2.06	2.01	2.05	7144000
1998-01-08	2.04	2.13	2.03	2.11	7524800
1998-01-09	2.10	2.14	1.98	2.02	9945600
1998-01-12	1.98	1.99	1.94	1.96	11396800
1998-01-13	1.96	2.09	1.96	2.08	8024000
1998-01-14	2.07	2.11	2.03	2.11	5166400
1998-01-15	2.10	2.20	2.04	2.17	13835200
1998-01-16	2.20	2.23	2.19	2.21	12761600
1998-01-20	2.26	2.26	2.17	2.25	11496000
1998-01-21	2.23	2.27	2.20	2.21	4878400
1998-01-22	2.20	2.23	2.18	2.20	2220800
1998-01-23	2.18	2.19	2.16	2.18	10668800
1998-01-26	2.18	2.18	2.09	2.12	11201600
1998-01-27	2.15	2.20	2.13	2.16	12416000
1998-01-28	2.16	2.16	2.09	2.10	9513600
1998-01-29	2.10	2.16	2.09	2.12	10688000
1998-01-30	2.16	2.16	2.09	2.12	6905600
1998-02-02	2.16	2.19	2.15	2.18	10896000
1998-02-03	2.18	2.26	2.16	2.25	9884800
1998-02-04	2.25	2.26	2.22	2.25	7888000
1998-02-05	2.26	2.27	2.20	2.21	6536000
1998-02-06	2.21	2.24	2.20	2.23	5875200
1998-02-09	2.25	2.31	2.24	2.31	7086400
1998-02-10	2.34	2.36	2.31	2.34	9881600
1998-02-11	2.33	2.35	2.29	2.30	2832000
1998-02-12	2.28	2.34	2.23	2.32	4688000
1998-02-13	2.31	2.34	2.29	2.33	3968000
1998-02-17	2.41	2.49	2.38	2.45	17955200
1998-02-18	2.44	2.46	2.39	2.44	6372800
1998-02-19	2.42	2.43	2.38	2.40	8206400
1998-02-20	2.42	2.45	2.39	2.43	6419200
1998-02-23	2.44	2.46	2.43	2.45	6243200
1998-02-24	2.45	2.46	2.38	2.42	9014400
1998-02-25	2.44	2.48	2.43	2.45	4668800
1998-02-26	2.45	2.49	2.43	2.49	3923200
1998-02-27	2.47	2.48	2.39	2.43	5828800
1998-03-02	2.43	2.44	2.36	2.41	6912000
1998-03-03	2.42	2.46	2.38	2.45	5521600
1998-03-04	2.45	2.48	2.39	2.42	5273600
1998-03-05	2.41	2.46	2.39	2.41	7206400
1998-03-06	2.43	2.52	2.42	2.45	7580800
1998-03-09	2.45	2.49	2.44	2.46	12969600
1998-03-10	2.48	2.56	2.46	2.56	16436800
1998-03-11	2.58	2.67	2.58	2.63	13137600
1998-03-12	2.65	2.69	2.59	2.68	7977600
1998-03-13	2.67	2.80	2.67	2.72	17403200
1998-03-16	2.77	2.86	2.72	2.81	20360000
1998-03-17	2.81	2.97	2.80	2.87	23980800
1998-03-18	2.87	2.94	2.84	2.86	14329600
1998-03-19	2.83	2.83	2.78	2.82	11984000
1998-03-20	2.82	2.84	2.77	2.79	17332800
1998-03-23	2.77	2.78	2.68	2.68	9494400
1998-03-24	2.67	2.78	2.66	2.75	18292800
1998-03-25	2.78	2.86	2.77	2.82	7680000
1998-03-26	2.80	2.84	2.79	2.81	5478400
1998-03-27	2.85	2.87	2.80	2.86	10854400
1998-03-30	2.86	2.87	2.77	2.77	10062400
1998-03-31	2.79	2.92	2.78	2.85	7075200
1998-04-01	2.86	2.94	2.85	2.93	7297600
1998-04-02	2.93	2.93	2.86	2.87	11881600
1998-04-03	2.87	2.90	2.84	2.85	6108800
1998-04-06	2.86	2.87	2.75	2.75	8105600
1998-04-07	2.75	2.76	2.66	2.69	15424000
1998-04-08	2.68	2.81	2.68	2.77	30264000
1998-04-09	2.81	2.82	2.78	2.79	6374400
1998-04-13	2.77	2.79	2.73	2.77	5721600
1998-04-14	2.77	2.80	2.74	2.74	4828800
1998-04-15	2.76	2.81	2.70	2.79	10756800
1998-04-16	2.78	2.78	2.73	2.73	3891200
1998-04-17	2.73	2.88	2.72	2.85	7454400
1998-04-20	2.94	2.94	2.85	2.86	8198400
1998-04-21	2.85	2.87	2.80	2.82	6636800
1998-04-22	2.88	2.88	2.77	2.78	8324800
1998-04-23	2.77	2.77	2.73	2.73	5676800
1998-04-24	2.74	2.77	2.72	2.72	5052800
1998-04-27	2.67	2.68	2.64	2.65	7012800
1998-04-28	2.65	2.70	2.65	2.66	5419200
1998-04-29	2.67	2.71	2.66	2.70	7595200
1998-04-30	2.74	2.80	2.72	2.77	8195200
1998-05-01	2.78	2.89	2.78	2.88	8704000
1998-05-04	2.89	3.00	2.88	2.99	9785600
1998-05-05	3.00	3.04	2.94	2.97	7731200
1998-05-06	2.97	3.00	2.96	2.99	11248000
1998-05-07	2.98	3.03	2.92	2.94	9804800
1998-05-08	2.92	2.97	2.90	2.97	5676800
1998-05-11	2.98	3.00	2.90	2.91	3403200
1998-05-12	2.86	3.09	2.84	3.04	12070400
1998-05-13	3.01	3.08	2.99	3.04	6510400
1998-05-14	3.02	3.03	3.00	3.00	3961600
1998-05-15	3.00	3.00	2.92	2.94	4356800
1998-05-18	2.95	2.95	2.88	2.95	6051200
1998-05-19	2.98	3.04	2.92	3.00	5286400
1998-05-20	3.01	3.08	2.99	3.07	5422400
1998-05-21	3.04	3.04	2.98	3.01	4744000
1998-05-22	2.99	3.00	2.94	2.96	3264000
1998-05-26	2.96	2.98	2.85	2.85	4894400
1998-05-27	2.78	2.84	2.77	2.84	11771200
1998-05-28	2.85	2.97	2.83	2.97	7688000
1998-05-29	3.02	3.03	2.92	2.92	8408000
1998-06-01	2.93	2.97	2.92	2.96	7200000
1998-06-02	2.99	3.05	2.98	2.99	6476800
1998-06-03	2.99	3.02	2.94	2.95	4721600
1998-06-04	2.96	3.08	2.95	3.05	6286400
1998-06-05	3.09	3.23	3.08	3.23	10384000
1998-06-08	3.23	3.28	3.16	3.21	10652800
1998-06-09	3.21	3.23	3.15	3.21	7476800
1998-06-10	3.22	3.23	3.16	3.21	19766400
1998-06-11	3.24	3.27	3.15	3.16	3372800
1998-06-12	3.16	3.19	3.06	3.10	8824000
1998-06-15	3.09	3.11	3.03	3.05	7006400
1998-06-16	3.04	3.05	2.93	3.00	10108800
1998-06-17	3.05	3.14	3.04	3.14	8470400
1998-06-18	3.12	3.13	3.08	3.09	7483200
1998-06-19	3.12	3.14	3.00	3.04	6078400
1998-06-22	3.05	3.17	3.05	3.16	5900800
1998-06-23	3.23	3.24	3.15	3.16	9811200
1998-06-24	3.16	3.21	3.11	3.20	11384000
1998-06-25	3.19	3.19	3.10	3.13	11484800
1998-06-26	3.17	3.23	3.09	3.11	4025600
1998-06-29	3.19	3.20	3.10	3.15	6540000
1998-06-30	3.21	3.21	3.02	3.02	10844000
1998-07-01	3.13	3.22	3.13	3.20	5840800
1998-07-02	3.22	3.23	3.14	3.16	7946400
1998-07-06	3.20	3.21	3.16	3.19	8180000
1998-07-07	3.20	3.20	3.12	3.13	7752800
1998-07-08	3.16	3.22	3.08	3.22	8288800
1998-07-09	3.22	3.41	3.19	3.27	12456800
1998-07-10	3.25	3.44	3.20	3.36	8864000
1998-07-13	3.38	3.39	3.25	3.27	3735200
1998-07-14	3.20	3.30	3.20	3.30	7649600
1998-07-15	3.32	3.41	3.30	3.38	6379200
1998-07-16	3.38	3.42	3.32	3.38	3695200
1998-07-17	3.40	3.42	3.36	3.39	3818400
1998-07-20	3.42	3.55	3.39	3.55	10647200
1998-07-21	3.53	3.53	3.34	3.43	8837600
1998-07-22	3.42	3.47	3.37	3.38	7092000
1998-07-23	3.40	3.46	3.23	3.25	11287200
1998-07-24	3.24	3.25	3.09	3.17	21632800
1998-07-27	3.00	3.19	3.00	3.19	13560000
1998-07-28	3.17	3.27	3.00	3.09	17507200
1998-07-29	3.19	3.22	2.88	2.95	11770400
1998-07-30	3.06	3.09	3.02	3.03	10336000
1998-07-31	3.00	3.02	2.91	2.94	9714400
1998-08-03	2.94	3.02	2.88	2.98	7676000
1998-08-04	2.99	3.02	2.71	2.77	8064800
1998-08-05	2.80	2.95	2.80	2.92	13183200
1998-08-06	2.89	3.09	2.88	3.04	6766400
1998-08-07	3.08	3.14	3.00	3.00	5728000
1998-08-10	3.00	3.02	2.95	2.99	5257600
1998-08-11	2.89	2.94	2.77	2.92	8328000
1998-08-12	2.94	3.13	2.94	3.12	6088000
1998-08-13	3.09	3.16	2.98	2.99	6296000
1998-08-14	3.02	3.09	2.98	2.98	6092000
1998-08-17	2.97	3.07	2.91	3.06	4975200
1998-08-18	3.20	3.28	3.10	3.23	10695200
1998-08-19	3.27	3.28	3.19	3.23	7440800
1998-08-20	3.27	3.31	3.19	3.30	12151200
1998-08-21	3.25	3.42	3.20	3.32	10855200
1998-08-24	3.35	3.49	3.33	3.42	8399200
1998-08-25	3.41	3.50	3.41	3.48	11553600
1998-08-26	3.46	3.48	3.34	3.35	7093600
1998-08-27	3.22	3.38	3.20	3.23	7638400
1998-08-28	3.19	3.19	2.97	3.04	9132000
1998-08-31	3.06	3.12	2.69	2.79	9270400
1998-09-01	2.88	2.88	2.49	2.77	16557600
1998-09-02	2.84	2.88	2.77	2.80	12488000
1998-09-03	2.63	2.69	2.56	2.58	22248000
1998-09-04	2.67	2.67	2.50	2.59	11548800
1998-09-08	2.97	2.97	2.78	2.88	12920800
1998-09-09	2.91	2.94	2.70	2.72	7180800
1998-09-10	2.53	2.67	2.50	2.59	11650400
1998-09-11	2.61	2.87	2.61	2.84	7473600
1998-09-14	2.88	3.04	2.88	2.98	11145600
1998-09-15	2.95	2.95	2.83	2.87	9820800
1998-09-16	2.78	2.91	2.78	2.90	10193600
1998-09-17	2.88	2.88	2.78	2.81	6627200
1998-09-18	2.80	2.82	2.69	2.75	9966400
1998-09-21	2.69	2.72	2.56	2.70	10328000
1998-09-22	2.75	2.78	2.25	2.27	27991200
1998-09-23	2.27	2.34	1.94	2.21	70921600
1998-09-24	2.19	2.38	2.17	2.19	30968000
1998-09-25	2.17	2.30	2.09	2.25	19426400
1998-09-28	2.38	2.38	2.25	2.25	15059200
1998-09-29	2.30	2.34	2.22	2.23	11634400
1998-09-30	2.23	2.26	2.16	2.23	12819200
1998-10-01	2.06	2.08	1.94	1.97	33622400
1998-10-02	2.02	2.31	2.02	2.31	37101600
1998-10-05	2.29	2.35	2.21	2.23	16361600
1998-10-06	2.27	2.39	2.25	2.31	22448800
1998-10-07	2.36	2.38	2.23	2.24	10868800
1998-10-08	2.21	2.21	2.07	2.12	44862400
1998-10-09	2.17	2.27	2.16	2.23	18773600
1998-10-12	2.30	2.49	2.28	2.48	7988800
1998-10-13	2.48	2.53	2.40	2.53	9956800
1998-10-14	2.50	2.66	2.48	2.59	16842400
1998-10-15	2.57	3.00	2.57	2.89	11815200
1998-10-16	2.75	2.81	2.66	2.73	16740800
1998-10-19	2.69	2.85	2.66	2.69	13507200
1998-10-20	2.69	2.81	2.68	2.72	18148000
1998-10-21	2.72	2.80	2.59	2.76	11680800
1998-10-22	2.75	2.84	2.67	2.84	8536000
1998-10-23	2.84	2.86	2.68	2.71	7458400
1998-10-26	2.73	2.73	2.61	2.64	8791200
1998-10-27	2.56	2.64	2.47	2.48	11320800
1998-10-28	2.45	2.45	2.33	2.33	27156000
1998-10-29	2.38	2.39	2.32	2.35	32310400
1998-10-30	2.36	2.41	2.34	2.37	28100800
1998-11-02	2.36	2.41	2.36	2.41	16635200
1998-11-03	2.45	2.48	2.34	2.36	19822400
1998-11-04	2.39	2.53	2.36	2.48	28740800
1998-11-05	2.50	2.64	2.49	2.63	13840800
1998-11-06	2.63	2.69	2.61	2.67	8922400
1998-11-09	2.66	2.66	2.58	2.66	5317600
1998-11-10	2.63	2.73	2.57	2.66	7905600
1998-11-11	2.66	2.78	2.66	2.72	23634400
1998-11-12	2.69	2.73	2.68	2.71	25344800
1998-11-13	2.69	2.83	2.69	2.80	9058400
1998-11-16	2.94	2.94	2.81	2.84	10960800
1998-11-17	2.84	2.95	2.79	2.94	22887200
1998-11-18	2.97	2.98	2.88	2.95	11453600
1998-11-19	3.00	3.03	2.83	2.88	21773600
1998-11-20	2.91	3.06	2.83	3.06	23385600
1998-11-23	3.17	3.34	3.13	3.34	17966400
1998-11-24	3.34	3.34	3.17	3.30	18907200
1998-11-25	3.30	3.30	3.23	3.28	6896800
1998-11-27	3.27	3.30	3.25	3.25	2776800
1998-11-30	3.30	3.38	3.20	3.20	9659200
1998-12-01	3.13	3.30	3.05	3.28	10746400
1998-12-02	3.24	3.26	3.16	3.18	8968800
1998-12-03	3.18	3.30	3.04	3.04	5603200
1998-12-04	3.07	3.19	3.07	3.17	6257600
1998-12-07	3.23	3.31	3.19	3.30	6819200
1998-12-08	3.23	3.32	3.13	3.20	6324800
1998-12-09	3.03	3.20	3.03	3.18	6888000
1998-12-10	3.16	3.19	3.09	3.17	7553600
1998-12-11	3.13	3.19	3.08	3.15	4965600
1998-12-14	3.18	3.18	3.03	3.07	6990400
1998-12-15	3.06	3.17	3.02	3.17	7148000
1998-12-16	3.17	3.18	3.13	3.14	4778400
1998-12-17	3.15	3.24	3.13	3.13	8955200
1998-12-18	3.13	3.20	3.09	3.16	9145600
1998-12-21	3.17	3.45	3.17	3.44	14840000
1998-12-22	3.43	3.43	3.25	3.32	9847200
1998-12-23	3.32	3.48	3.32	3.45	9352800
1998-12-24	3.47	3.47	3.43	3.46	2007200
1998-12-28	3.47	3.48	3.42	3.46	3797600
1998-12-29	3.43	3.59	3.41	3.57	6098400
1998-12-30	3.56	3.64	3.54	3.59	3705600
1998-12-31	3.58	3.75	3.56	3.63	4849600
1999-01-04	3.63	3.69	3.50	3.53	10164000
1999-01-05	3.55	3.72	3.55	3.69	10439200
1999-01-06	3.70	3.88	3.64	3.87	15497600
1999-01-07	3.84	3.87	3.67	3.75	9455200
1999-01-08	3.72	3.74	3.51	3.56	10565600
1999-01-11	3.53	3.59	3.52	3.55	8642400
1999-01-12	3.54	3.58	3.48	3.56	8180000
1999-01-13	3.44	3.59	3.38	3.57	6044800
1999-01-14	3.55	3.77	3.55	3.61	9890400
1999-01-15	3.70	3.74	3.59	3.59	7826400
1999-01-19	3.63	3.74	3.63	3.73	6204800
1999-01-20	3.70	3.72	3.56	3.62	7352000
1999-01-21	3.53	3.59	3.53	3.56	10436000
1999-01-22	3.56	3.67	3.56	3.65	9986400
1999-01-25	3.63	3.74	3.63	3.74	4648800
1999-01-26	3.71	3.86	3.69	3.75	11726400
1999-01-27	3.63	3.74	3.63	3.67	8675200
1999-01-28	3.64	3.73	3.63	3.66	8960800
1999-01-29	3.69	3.71	3.64	3.70	7974400
1999-02-01	3.69	3.69	3.56	3.59	8623200
1999-02-02	3.52	3.65	3.52	3.63	8295200
1999-02-03	3.63	3.90	3.63	3.89	9820800
1999-02-04	3.91	3.98	3.72	3.75	14827200
1999-02-05	3.77	3.85	3.75	3.83	8641600
1999-02-08	3.83	3.91	3.76	3.88	7644800
1999-02-09	3.83	3.86	3.61	3.66	9256000
1999-02-10	3.66	3.70	3.63	3.67	8394400
1999-02-11	3.64	3.72	3.58	3.70	11291200
1999-02-12	3.72	3.72	3.56	3.59	4672000
1999-02-16	3.56	3.68	3.55	3.68	5946400
1999-02-17	3.64	3.67	3.52	3.52	5423200
1999-02-18	3.55	3.58	3.41	3.48	5759200
1999-02-19	3.48	3.55	3.47	3.49	11502400
1999-02-22	3.50	3.80	3.49	3.78	8247200
1999-02-23	3.75	3.75	3.59	3.65	7125600
1999-02-24	3.63	3.68	3.57	3.62	6296000
1999-02-25	3.59	3.59	3.38	3.54	5920800
1999-02-26	3.61	3.64	3.52	3.57	6029600
1999-03-01	3.55	3.80	3.54	3.77	11150400
1999-03-02	3.84	3.98	3.78	3.86	15622400
1999-03-03	3.89	4.09	3.88	3.99	18684000
1999-03-04	4.09	4.12	3.98	4.00	15561600
1999-03-05	4.13	4.22	4.13	4.20	14873600
1999-03-08	4.23	4.23	4.13	4.16	9081600
1999-03-09	4.13	4.33	4.09	4.29	11816800
1999-03-10	4.29	4.41	4.26	4.41	9914400
1999-03-11	4.41	4.42	4.06	4.17	10940800
1999-03-12	4.20	4.34	4.04	4.08	12246400
1999-03-15	4.06	4.11	4.05	4.10	8008000
1999-03-16	4.00	4.05	3.98	4.00	7918400
1999-03-17	3.97	4.22	3.88	4.22	9078400
1999-03-18	4.19	4.21	4.00	4.19	4876000
1999-03-19	4.17	4.19	4.07	4.08	6721600
1999-03-22	4.06	4.13	4.05	4.06	4313600
1999-03-23	4.08	4.12	4.03	4.07	7450400
1999-03-24	4.08	4.16	3.97	4.02	9478400
1999-03-25	4.02	4.27	4.00	4.23	11711200
1999-03-26	4.22	4.28	4.20	4.26	5455200
1999-03-29	4.29	4.42	4.27	4.38	7003200
1999-03-30	4.23	4.36	4.22	4.23	7967200
1999-03-31	4.27	4.30	4.25	4.25	8461600
1999-04-01	4.23	4.25	4.17	4.20	7209600
1999-04-05	4.28	4.30	4.20	4.27	7105600
1999-04-06	4.28	4.44	4.22	4.43	14977600
1999-04-07	4.42	4.44	4.32	4.37	9090400
1999-04-08	4.40	4.48	4.36	4.44	10207200
1999-04-09	4.45	4.50	4.36	4.47	9691200
1999-04-12	4.47	4.59	4.44	4.55	7516800
1999-04-13	4.53	4.63	4.42	4.43	6441600
1999-04-14	4.41	4.47	4.23	4.25	8986400
1999-04-15	4.23	4.30	4.11	4.15	9690400
1999-04-16	4.11	4.24	4.09	4.11	7866400
1999-04-19	4.11	4.27	3.91	3.92	10828800
1999-04-20	3.95	4.07	3.95	3.98	10112800
1999-04-21	4.05	4.21	4.03	4.20	5456000
1999-04-22	4.23	4.25	4.12	4.17	4177600
1999-04-23	4.13	4.28	4.13	4.28	5540000
1999-04-26	4.28	4.33	4.17	4.23	6592800
1999-04-27	4.25	4.30	4.14	4.27	5360000
1999-04-28	4.20	4.26	4.02	4.04	7092800
1999-04-29	4.05	4.23	4.05	4.08	12217600
1999-04-30	4.13	4.27	4.13	4.16	9105600
1999-05-03	4.14	4.16	4.01	4.09	11490400
1999-05-04	4.03	4.26	4.02	4.15	7439200
1999-05-05	4.18	4.23	4.03	4.07	8374400
1999-05-06	4.06	4.06	3.74	3.81	22561600
1999-05-07	3.81	3.95	3.67	3.93	18399200
1999-05-10	3.90	3.90	3.73	3.75	13944800
1999-05-11	3.80	3.86	3.73	3.78	12713600
1999-05-12	3.81	3.86	3.73	3.78	8407200
1999-05-13	3.81	3.92	3.78	3.79	10270400
1999-05-14	3.77	3.77	3.65	3.69	7037600
1999-05-17	3.70	3.74	3.59	3.74	10244000
1999-05-18	3.72	3.86	3.63	3.66	17553600
1999-05-19	3.74	3.80	3.68	3.71	15128000
1999-05-20	3.78	3.87	3.74	3.75	22276000
1999-05-21	3.75	3.80	3.69	3.72	18112000
1999-05-24	3.79	3.79	3.59	3.59	16152800
1999-05-25	3.63	3.70	3.63	3.63	19796800
1999-05-26	3.66	3.72	3.64	3.66	15411200
1999-05-27	3.65	3.77	3.64	3.70	11092000
1999-05-28	3.70	3.82	3.70	3.75	9196000
1999-06-01	3.75	3.87	3.73	3.87	9587200
1999-06-02	3.88	3.94	3.77	3.78	8137600
1999-06-03	3.84	3.94	3.83	3.88	6074400
1999-06-04	3.88	3.92	3.81	3.91	7125600
1999-06-07	3.90	3.91	3.84	3.84	3413600
1999-06-08	3.86	3.86	3.77	3.81	6281600
1999-06-09	3.80	3.84	3.77	3.78	4445600
1999-06-10	3.77	3.82	3.77	3.79	3540000
1999-06-11	3.81	3.85	3.75	3.80	5180000
1999-06-14	3.83	3.86	3.77	3.78	4382400
1999-06-15	3.77	3.84	3.70	3.70	7204800
1999-06-16	3.78	3.92	3.77	3.86	6420000
1999-06-17	3.81	3.92	3.81	3.87	8468800
1999-06-18	3.84	3.92	3.83	3.87	10100800
1999-06-21	3.87	3.96	3.85	3.96	5321600
1999-06-22	3.93	4.02	3.91	3.99	8853600
1999-06-23	3.98	3.98	3.83	3.91	10484000
1999-06-24	3.97	4.06	3.94	4.04	9692000
1999-06-25	4.01	4.16	4.01	4.13	12724800
1999-06-28	4.13	4.30	4.07	4.25	10149600
1999-06-29	4.23	4.30	4.13	4.30	6496000
1999-06-30	4.30	4.30	4.16	4.16	8836000
1999-07-01	4.30	4.30	4.19	4.25	6460000
1999-07-02	4.23	4.38	4.23	4.34	4432800
1999-07-06	4.38	4.49	4.28	4.31	6632000
1999-07-07	4.31	4.35	4.25	4.30	3967200
1999-07-08	4.38	4.45	4.27	4.27	11014400
1999-07-09	4.29	4.32	4.08	4.21	13832800
1999-07-12	4.24	4.27	4.17	4.26	3761600
1999-07-13	4.23	4.27	4.14	4.23	3356000
1999-07-14	4.23	4.30	4.19	4.26	2567200
1999-07-15	4.28	4.38	4.28	4.32	5578400
1999-07-16	4.34	4.38	4.30	4.34	4572800
1999-07-19	4.34	4.35	4.23	4.26	3305600
1999-07-20	4.21	4.30	4.06	4.10	9263200
1999-07-21	4.11	4.25	4.11	4.16	3473600
1999-07-22	4.16	4.19	4.00	4.07	8376000
1999-07-23	4.06	4.13	4.01	4.03	3837600
1999-07-26	4.02	4.13	3.98	4.06	5038400
1999-07-27	4.05	4.16	4.05	4.12	6422400
1999-07-28	4.19	4.26	4.17	4.24	9459200
1999-07-29	4.20	4.20	4.06	4.08	7387200
1999-07-30	4.06	4.18	4.06	4.13	7676000
1999-08-02	4.13	4.19	4.11	4.14	9648800
1999-08-03	4.18	4.18	4.08	4.11	4432800
1999-08-04	4.12	4.12	3.91	3.93	8099200
1999-08-05	3.98	4.00	3.78	3.95	9308800
1999-08-06	3.92	3.92	3.82	3.87	4780000
1999-08-09	3.87	3.87	3.58	3.71	10213600
1999-08-10	3.70	3.72	3.45	3.70	17753600
1999-08-11	3.75	3.81	3.66	3.78	8485600
1999-08-12	3.77	3.81	3.71	3.71	5188800
1999-08-13	3.81	3.81	3.73	3.81	7527200
1999-08-16	3.81	3.92	3.81	3.83	11472000
1999-08-17	3.88	3.89	3.68	3.73	13414400
1999-08-18	3.73	3.80	3.72	3.73	9254400
1999-08-19	3.70	3.79	3.67	3.72	8380800
1999-08-20	3.73	3.78	3.72	3.78	2480800
1999-08-23	3.77	3.87	3.77	3.82	5144000
1999-08-24	3.84	3.87	3.78	3.87	5920800
1999-08-25	3.85	3.88	3.75	3.88	8912000
1999-08-26	3.88	3.88	3.66	3.74	7292000
1999-08-27	3.73	3.77	3.64	3.68	10811200
1999-08-30	3.66	3.73	3.63	3.68	6352000
1999-08-31	3.72	3.72	3.53	3.61	12972000
1999-09-01	3.64	3.69	3.59	3.63	11839200
1999-09-02	3.56	3.59	3.50	3.56	6456000
1999-09-03	3.61	3.64	3.58	3.60	5969600
1999-09-07	3.69	3.69	3.59	3.59	6805600
1999-09-08	3.59	3.68	3.58	3.66	10285600
1999-09-09	3.66	3.75	3.64	3.71	8638400
1999-09-10	3.73	3.74	3.70	3.74	4809600
1999-09-13	3.73	3.82	3.71	3.80	5796000
1999-09-14	3.81	3.84	3.72	3.74	3823200
1999-09-15	3.79	3.83	3.68	3.68	3133600
1999-09-16	3.65	3.68	3.55	3.61	9697600
1999-09-17	3.58	3.80	3.58	3.76	7364000
1999-09-20	3.70	3.73	3.66	3.66	4266400
1999-09-21	3.63	3.65	3.48	3.48	14496800
1999-09-22	3.52	3.59	3.49	3.55	7835200
1999-09-23	3.56	3.56	3.45	3.45	8164800
1999-09-24	3.44	3.53	3.44	3.48	5980000
1999-09-27	3.52	3.56	3.50	3.52	10424000
1999-09-28	3.50	3.58	3.50	3.55	8112000
1999-09-29	3.55	3.56	3.49	3.52	6688000
1999-09-30	3.45	3.52	3.44	3.51	13800000
1999-10-01	3.51	3.51	3.47	3.49	11896000
1999-10-04	3.50	3.66	3.50	3.65	11042400
1999-10-05	3.63	3.72	3.63	3.66	11707200
1999-10-06	3.61	3.70	3.60	3.66	6108000
1999-10-07	3.66	3.74	3.66	3.70	14080800
1999-10-08	3.64	3.91	3.64	3.87	13724000
1999-10-11	3.82	3.86	3.75	3.75	8132000
1999-10-12	3.75	3.77	3.70	3.72	7949600
1999-10-13	3.70	3.73	3.51	3.54	12507200
1999-10-14	3.60	3.60	3.52	3.54	7633600
1999-10-15	3.50	3.50	3.37	3.38	6884000
1999-10-18	3.37	3.39	3.20	3.36	10151200
1999-10-19	3.47	3.52	3.36	3.38	10867200
1999-10-20	3.38	3.39	3.31	3.36	9157600
1999-10-21	3.36	3.37	3.27	3.34	7765600
1999-10-22	3.33	3.36	3.28	3.28	10616800
1999-10-25	3.23	3.27	3.20	3.25	10644000
1999-10-26	3.25	3.25	3.00	3.13	21872800
1999-10-27	3.13	3.13	3.02	3.08	11115200
1999-10-28	3.13	3.34	3.12	3.33	13425600
1999-10-29	3.36	3.42	3.33	3.39	11203200
1999-11-01	3.44	3.48	3.30	3.34	9240000
1999-11-02	3.34	3.41	3.25	3.25	13196000
1999-11-03	3.28	3.29	3.11	3.13	17420800
1999-11-04	3.20	3.27	3.16	3.18	19053600
1999-11-05	3.20	3.29	3.14	3.16	10484800
1999-11-08	3.06	3.13	2.91	2.92	19486400
1999-11-09	2.91	2.98	2.81	2.94	35361600
1999-11-10	2.94	3.07	2.81	2.86	25724000
1999-11-11	2.88	2.94	2.80	2.94	35587200
1999-11-12	3.03	3.03	2.91	2.91	25624000
1999-11-15	2.98	3.11	2.98	3.08	20434400
1999-11-16	3.08	3.20	2.98	3.03	44087200
1999-11-17	3.00	3.00	2.75	2.87	30158400
1999-11-18	2.90	2.94	2.86	2.92	20045600
1999-11-19	2.92	2.98	2.88	2.91	19602400
1999-11-22	2.92	2.94	2.88	2.91	22966400
1999-11-23	2.91	2.92	2.66	2.76	54607200
1999-11-24	2.73	3.00	2.69	2.98	25167200
1999-11-26	2.98	3.08	2.98	3.08	7260800
1999-11-29	3.08	3.17	3.08	3.11	16856000
1999-11-30	3.11	3.33	3.11	3.27	22449600
1999-12-01	3.19	3.23	2.98	2.98	27072800
1999-12-02	2.50	2.66	2.38	2.58	137053600
1999-12-03	2.56	2.58	2.40	2.47	84529600
1999-12-06	2.38	2.52	2.38	2.49	28128800
1999-12-07	2.49	2.49	2.41	2.45	38325600
1999-12-08	2.42	2.45	2.36	2.39	21135200
1999-12-09	2.38	2.41	2.38	2.38	15573600
1999-12-10	2.39	2.46	2.38	2.41	9565600
1999-12-13	2.45	2.50	2.42	2.50	17918400
1999-12-14	2.53	2.63	2.50	2.55	20600000
1999-12-15	2.52	2.59	2.48	2.56	15384800
1999-12-16	2.54	2.55	2.44	2.44	18852800
1999-12-17	2.44	2.45	2.41	2.43	20062400
1999-12-20	2.42	2.43	2.25	2.27	27820000
1999-12-21	2.27	2.33	2.13	2.17	41456000
1999-12-22	2.14	2.38	2.06	2.33	57432000
1999-12-23	2.27	2.45	2.27	2.43	17885600
1999-12-27	2.46	2.52	2.45	2.49	19408800
1999-12-28	2.49	2.53	2.47	2.47	10128000
1999-12-29	2.52	2.52	2.47	2.48	8956800
1999-12-30	2.50	2.54	2.48	2.53	6594400
1999-12-31	2.52	2.59	2.50	2.55	3789600
2000-01-03	2.55	2.56	2.48	2.54	14484000
2000-01-04	2.51	2.53	2.33	2.41	18216800
2000-01-05	2.41	2.43	2.34	2.34	24022400
2000-01-06	2.50	2.59	2.46	2.48	26992000
2000-01-07	2.48	2.60	2.44	2.54	17420000
2000-01-10	2.52	2.54	2.49	2.50	15232800
2000-01-11	2.50	2.52	2.45	2.46	19578400
2000-01-12	2.46	2.47	2.44	2.44	16377600
2000-01-13	2.44	2.46	2.38	2.44	18737600
2000-01-14	2.43	2.49	2.42	2.46	9264800
2000-01-18	2.43	2.45	2.37	2.38	7888000
2000-01-19	2.41	2.42	2.30	2.30	14485600
2000-01-20	2.36	2.38	2.27	2.31	9239200
2000-01-21	2.28	2.29	2.11	2.16	43389600
2000-01-24	2.09	2.15	2.06	2.08	28382400
2000-01-25	2.08	2.15	2.07	2.13	13167200
2000-01-26	2.10	2.19	2.10	2.17	16465600
2000-01-27	2.16	2.23	2.11	2.14	12228800
2000-01-28	2.11	2.12	2.03	2.04	13932000
2000-01-31	2.05	2.06	2.01	2.04	11296800
2000-02-01	2.01	2.09	2.01	2.08	10495200
2000-02-02	2.09	2.22	2.01	2.19	11921600
2000-02-03	2.16	2.32	2.13	2.27	22321600
2000-02-04	2.27	2.33	2.16	2.29	21488800
2000-02-07	2.23	2.24	2.12	2.15	17973600
2000-02-08	2.17	2.22	2.17	2.20	13179200
2000-02-09	2.19	2.19	2.13	2.13	9064800
2000-02-10	2.13	2.19	2.05	2.16	9249600
2000-02-11	2.17	2.17	2.05	2.09	9435200
2000-02-14	2.10	2.11	2.04	2.09	6545600
2000-02-15	2.09	2.09	2.02	2.04	9323200
2000-02-16	2.05	2.05	1.94	1.95	13372000
2000-02-17	1.95	2.02	1.88	1.90	15456000
2000-02-18	1.92	1.95	1.88	1.89	13061600
2000-02-22	1.92	1.92	1.84	1.86	8357600
2000-02-23	1.88	1.90	1.84	1.84	6146400
2000-02-24	1.81	1.83	1.74	1.78	10845600
2000-02-25	1.78	1.84	1.74	1.77	13180800
2000-02-28	1.77	1.88	1.77	1.88	24096000
2000-02-29	1.89	2.03	1.89	1.99	26546400
2000-03-01	2.02	2.08	1.95	2.06	27174400
2000-03-02	2.07	2.16	2.06	2.09	15819200
2000-03-03	2.03	2.16	1.95	2.12	11916000
2000-03-06	2.09	2.09	2.02	2.05	7564000
2000-03-07	2.03	2.04	1.94	1.95	8252000
2000-03-08	1.88	1.97	1.85	1.97	17496800
2000-03-09	1.94	1.96	1.91	1.95	25407200
2000-03-10	1.91	1.94	1.90	1.91	16752800
2000-03-13	1.89	1.89	1.81	1.88	18860000
2000-03-14	1.87	1.92	1.84	1.89	15794400
2000-03-15	1.86	2.15	1.84	2.13	27708800
2000-03-16	2.22	2.63	2.20	2.50	50528800
2000-03-17	2.52	2.52	2.38	2.38	31469600
2000-03-20	2.41	2.47	2.38	2.46	13784800
2000-03-21	2.49	2.53	2.46	2.50	29170400
2000-03-22	2.49	2.50	2.44	2.49	20886400
2000-03-23	2.49	2.50	2.45	2.49	12995200
2000-03-24	2.50	2.62	2.48	2.61	19417600
2000-03-27	2.59	2.63	2.56	2.59	18944000
2000-03-28	2.62	2.80	2.60	2.63	20434400
2000-03-29	2.66	2.67	2.58	2.64	21820800
2000-03-30	2.63	3.00	2.63	2.87	36228800
2000-03-31	2.89	3.07	2.77	2.77	44549600
2000-04-03	2.81	3.00	2.81	2.98	18180000
2000-04-04	2.98	3.05	2.78	2.91	21895200
2000-04-05	2.95	2.98	2.88	2.96	9339200
2000-04-06	2.95	2.96	2.81	2.88	29628000
2000-04-07	2.88	2.95	2.82	2.86	18076800
2000-04-10	2.82	2.83	2.75	2.77	22452000
2000-04-11	2.75	2.77	2.66	2.72	20360800
2000-04-12	2.72	2.79	2.70	2.70	18223200
2000-04-13	2.73	2.77	2.63	2.63	26545600
2000-04-14	2.63	2.63	2.42	2.47	21734400
2000-04-17	2.50	2.52	2.48	2.50	16349600
2000-04-18	2.50	2.55	2.48	2.52	9162400
2000-04-19	2.55	2.59	2.52	2.55	7352800
2000-04-20	2.58	2.59	2.54	2.56	11044000
2000-04-24	2.53	2.59	2.52	2.55	11687200
2000-04-25	2.52	2.54	2.47	2.48	21580800
2000-04-26	2.49	2.50	2.30	2.32	20153600
2000-04-27	2.25	2.30	2.17	2.25	18437600
2000-04-28	2.41	2.48	2.37	2.40	15627200
2000-05-01	2.41	2.43	2.38	2.42	13691200
2000-05-02	2.38	2.40	2.26	2.38	17750400
2000-05-03	2.33	2.33	2.23	2.23	19820000
2000-05-04	2.34	2.39	2.30	2.34	13243200
2000-05-05	2.30	2.41	2.30	2.35	9849600
2000-05-08	2.34	2.35	2.25	2.27	16074400
2000-05-09	2.30	2.34	2.28	2.32	8495200
2000-05-10	2.30	2.32	2.27	2.28	9864800
2000-05-11	2.27	2.28	2.20	2.25	11016800
2000-05-12	2.27	2.28	2.24	2.26	9217600
2000-05-15	2.27	2.44	2.27	2.44	13791200
2000-05-16	2.55	2.58	2.47	2.50	19102400
2000-05-17	2.47	2.50	2.45	2.45	14739200
2000-05-18	2.39	2.51	2.39	2.50	16905600
2000-05-19	2.48	2.58	2.48	2.56	15934400
2000-05-22	2.58	2.61	2.52	2.55	8154400
2000-05-23	2.56	2.71	2.55	2.65	11828800
2000-05-24	2.66	2.66	2.57	2.61	17385600
2000-05-25	2.61	2.66	2.59	2.61	12440000
2000-05-26	2.61	2.61	2.59	2.59	3437600
2000-05-30	2.59	2.67	2.59	2.63	4646400
2000-05-31	2.66	2.77	2.64	2.70	6007200
2000-06-01	2.66	2.80	2.65	2.74	9860800
2000-06-02	2.75	2.79	2.74	2.78	6104800
2000-06-05	2.78	2.80	2.72	2.72	5858400
2000-06-06	2.67	2.67	2.52	2.54	8768800
2000-06-07	2.55	2.68	2.55	2.65	6613600
2000-06-08	2.66	2.66	2.55	2.61	7303200
2000-06-09	2.59	2.64	2.59	2.59	5076800
2000-06-12	2.63	2.63	2.51	2.52	5986400
2000-06-13	2.49	2.50	2.45	2.49	7775200
2000-06-14	2.47	2.49	2.41	2.45	10728000
2000-06-15	2.45	2.56	2.45	2.52	6537600
2000-06-16	2.52	2.52	2.46	2.50	14128800
2000-06-19	2.49	2.51	2.44	2.45	7685600
2000-06-20	2.44	2.44	2.33	2.33	11052000
2000-06-21	2.36	2.38	2.27	2.30	14386400
2000-06-22	2.33	2.37	2.29	2.29	15035200
2000-06-23	2.31	2.32	2.28	2.32	12373600
2000-06-26	2.31	2.36	2.30	2.30	6770400
2000-06-27	2.32	2.41	2.31	2.40	11615200
2000-06-28	2.39	2.41	2.34	2.38	7752800
2000-06-29	2.36	2.37	2.32	2.34	4445600
2000-06-30	2.33	2.39	2.33	2.34	15845600
2000-07-03	2.33	2.34	2.30	2.32	3979200
2000-07-05	2.30	2.31	2.23	2.29	6499200
2000-07-06	2.27	2.29	2.21	2.25	17416800
2000-07-07	2.28	2.28	2.22	2.27	27703200
2000-07-10	2.27	2.28	2.21	2.28	22993600
2000-07-11	2.28	2.31	2.23	2.31	16064800
2000-07-12	2.31	2.31	2.28	2.30	8149600
2000-07-13	2.30	2.32	2.27	2.31	12140000
2000-07-14	2.30	2.33	2.28	2.33	7180000
2000-07-17	2.33	2.33	2.24	2.27	7552800
2000-07-18	2.27	2.28	2.22	2.24	8664800
2000-07-19	2.24	2.24	2.16	2.18	14768800
2000-07-20	2.20	2.21	2.10	2.14	24919200
2000-07-21	2.15	2.20	2.14	2.15	12356800
2000-07-24	2.15	2.20	2.14	2.19	17780800
2000-07-25	2.19	2.20	2.14	2.15	15572800
2000-07-26	2.14	2.19	2.14	2.16	16120000
2000-07-27	2.18	2.20	2.10	2.12	18575200
2000-07-28	2.08	2.11	2.00	2.02	28556000
2000-07-31	2.06	2.11	2.05	2.09	12873600
2000-08-01	2.06	2.09	2.02	2.03	11684000
2000-08-02	2.02	2.12	2.02	2.09	10177600
2000-08-03	2.09	2.15	2.03	2.03	20838400
2000-08-04	2.06	2.06	1.98	2.01	20959200
2000-08-07	2.00	2.13	1.99	2.12	13138400
2000-08-08	2.11	2.25	2.11	2.21	15715200
2000-08-09	2.22	2.22	2.15	2.19	18500000
2000-08-10	2.17	2.18	2.10	2.10	15093600
2000-08-11	2.09	2.19	2.09	2.16	13938400
2000-08-14	2.16	2.17	2.09	2.17	19681600
2000-08-15	2.19	2.20	2.11	2.11	19424800
2000-08-16	2.13	2.14	2.10	2.13	16945600
2000-08-17	2.14	2.17	2.13	2.16	25502400
2000-08-18	2.16	2.16	2.15	2.16	16007200
2000-08-21	2.16	2.19	2.16	2.18	6924800
2000-08-22	2.19	2.23	2.18	2.22	7669600
2000-08-23	2.22	2.36	2.22	2.34	21364800
2000-08-24	2.34	2.34	2.28	2.30	21323200
2000-08-25	2.30	2.34	2.30	2.31	5734400
2000-08-28	2.30	2.33	2.28	2.28	10559200
2000-08-29	2.28	2.30	2.26	2.28	16126400
2000-08-30	2.30	2.31	2.28	2.30	7344000
2000-08-31	2.30	2.38	2.27	2.35	18947200
2000-09-01	2.35	2.53	2.35	2.49	11868800
2000-09-05	2.49	2.62	2.48	2.59	10949600
2000-09-06	2.58	2.60	2.55	2.56	14427200
2000-09-07	2.56	2.69	2.56	2.66	16331200
2000-09-08	2.77	2.80	2.75	2.76	10237600
2000-09-11	2.74	2.75	2.69	2.70	9432800
2000-09-12	2.73	2.75	2.71	2.75	11209600
2000-09-13	2.76	2.84	2.76	2.80	5596800
2000-09-14	2.82	2.84	2.79	2.82	6351200
2000-09-15	2.87	2.88	2.80	2.83	13888800
2000-09-18	2.86	2.86	2.75	2.75	7976800
2000-09-19	2.72	2.73	2.63	2.66	8520000
2000-09-20	2.66	2.68	2.63	2.66	7199200
2000-09-21	2.66	2.78	2.64	2.77	11818400
2000-09-22	2.77	2.82	2.73	2.77	8021600
2000-09-25	2.80	2.86	2.78	2.80	7283200
2000-09-26	2.81	2.83	2.73	2.75	12717600
2000-09-27	2.75	2.76	2.64	2.68	22944000
2000-09-28	2.70	2.76	2.70	2.74	7696800
2000-09-29	2.75	2.82	2.74	2.81	6129600
2000-10-02	2.82	2.97	2.82	2.82	9492000
2000-10-03	2.82	2.89	2.82	2.87	7280800
2000-10-04	2.87	3.20	2.87	3.04	35366400
2000-10-05	3.25	3.29	3.14	3.21	26942400
2000-10-06	3.24	3.24	3.05	3.09	20085600
2000-10-09	3.10	3.12	3.06	3.09	12187200
2000-10-10	3.09	3.09	3.03	3.04	11436000
2000-10-11	3.01	3.02	2.88	2.92	12628000
2000-10-12	2.91	2.91	2.84	2.88	20308000
2000-10-13	2.89	3.03	2.88	2.94	9182400
2000-10-16	2.95	3.13	2.95	3.04	11832800
2000-10-17	3.05	3.05	2.88	2.90	12966400
2000-10-18	2.88	3.00	2.87	2.95	12331200
2000-10-19	2.97	3.09	2.97	3.09	8630400
2000-10-20	3.10	3.10	3.01	3.01	8976800
2000-10-23	3.01	3.06	2.98	3.04	8408800
2000-10-24	3.05	3.20	3.05	3.20	8068800
2000-10-25	3.19	3.19	3.10	3.13	15268800
2000-10-26	3.13	3.16	3.12	3.15	5775200
2000-10-27	3.15	3.19	3.15	3.19	5846400
2000-10-30	3.19	3.38	3.19	3.27	9960800
2000-10-31	3.29	3.43	3.29	3.41	12412000
2000-11-01	3.42	3.44	3.30	3.35	14724000
2000-11-02	3.34	3.48	3.32	3.46	15237600
2000-11-03	3.48	3.50	3.41	3.42	15877600
2000-11-06	3.42	3.63	3.42	3.62	23108000
2000-11-07	3.63	3.68	3.59	3.64	21449600
2000-11-08	3.67	3.94	3.67	3.72	36545600
2000-11-09	3.69	3.69	3.39	3.48	16743200
2000-11-10	3.49	3.49	3.38	3.38	10675200
2000-11-13	3.35	3.52	3.31	3.52	9580000
2000-11-14	3.55	3.61	2.81	3.04	114961600
2000-11-15	3.09	3.23	3.05	3.21	25321600
2000-11-16	3.19	3.23	3.18	3.22	8201600
2000-11-17	3.28	3.28	3.19	3.23	8479200
2000-11-20	3.22	3.23	3.05	3.08	9172000
2000-11-21	3.09	3.13	3.09	3.09	11735200
2000-11-22	3.09	3.15	3.09	3.13	6595200
2000-11-24	3.14	3.14	3.10	3.14	2480800
2000-11-27	3.15	3.32	3.15	3.31	13741600
2000-11-28	3.31	3.32	3.09	3.14	18801600
2000-11-29	3.17	3.18	3.09	3.09	14211200
2000-11-30	3.10	3.22	3.10	3.20	25686400
2000-12-01	3.44	3.44	3.26	3.28	14481600
2000-12-04	3.30	3.48	3.29	3.45	16308000
2000-12-05	3.50	3.66	3.45	3.66	17222400
2000-12-06	3.65	3.66	3.52	3.52	12130400
2000-12-07	3.52	3.55	3.43	3.47	6341600
2000-12-08	3.50	3.52	3.46	3.48	10621600
2000-12-11	3.38	3.38	3.27	3.34	9277600
2000-12-12	3.28	3.42	3.25	3.35	5884000
2000-12-13	3.41	3.41	3.27	3.29	9288000
2000-12-14	3.29	3.29	3.08	3.11	25936800
2000-12-15	2.98	3.09	2.98	3.03	22756800
2000-12-18	3.06	3.15	3.06	3.13	5469600
2000-12-19	3.14	3.15	2.98	2.99	23902400
2000-12-20	3.01	3.04	2.98	3.01	12153600
2000-12-21	3.07	3.22	3.05	3.16	13784800
2000-12-22	3.18	3.27	3.16	3.20	7368800
2000-12-26	3.23	3.34	3.23	3.28	7648800
2000-12-27	3.28	3.65	3.28	3.56	21604800
2000-12-28	3.55	3.55	3.48	3.52	7287200
2000-12-29	3.51	3.62	3.47	3.47	10660800
2001-01-02	3.50	3.57	3.43	3.43	6704000
2001-01-03	3.44	3.77	3.42	3.71	14215200
2001-01-04	3.63	3.76	3.60	3.68	22256000
2001-01-05	3.65	3.65	3.41	3.55	12950400
2001-01-08	3.56	3.61	3.52	3.57	6118400
2001-01-09	3.59	3.74	3.59	3.70	12219200
2001-01-10	3.70	3.74	3.66	3.67	12905600
2001-01-11	3.66	3.67	3.61	3.62	10503200
2001-01-12	3.62	3.67	3.56	3.63	7568800
2001-01-16	3.61	3.65	3.59	3.61	10085600
2001-01-17	3.61	3.63	3.57	3.58	11560800
2001-01-18	3.56	3.58	3.52	3.52	12277600
2001-01-19	3.50	3.51	3.39	3.44	13512000
2001-01-22	3.48	3.65	3.48	3.60	10532800
2001-01-23	3.60	3.73	3.60	3.71	10667200
2001-01-24	3.71	3.81	3.68	3.71	16905600
2001-01-25	3.71	3.77	3.69	3.76	8588000
2001-01-26	3.77	3.80	3.75	3.79	9619200
2001-01-29	3.79	3.91	3.78	3.84	13421600
2001-01-30	3.81	3.81	3.72	3.75	10181600
2001-01-31	3.78	3.94	3.74	3.88	22312800
2001-02-01	4.00	4.03	3.91	4.00	14117600
2001-02-02	4.09	4.10	3.97	4.01	20815200
2001-02-05	4.10	4.11	3.99	4.01	22342400
2001-02-06	3.99	4.05	3.75	3.91	45325600
2001-02-07	3.88	4.06	3.75	3.81	31675200
2001-02-08	3.93	3.93	3.64	3.68	25032000
2001-02-09	3.61	3.68	3.56	3.57	12229600
2001-02-12	3.56	3.69	3.56	3.67	9684800
2001-02-13	3.70	3.84	3.70	3.77	10632800
2001-02-14	3.87	3.89	3.78	3.88	11556000
2001-02-15	3.85	3.88	3.79	3.88	7546400
2001-02-16	3.91	4.04	3.90	3.98	14260000
2001-02-20	4.00	4.22	4.00	4.01	12986400
2001-02-21	4.00	4.00	3.82	3.89	7784000
2001-02-22	3.88	3.88	3.65	3.77	13300000
2001-02-23	3.83	3.84	3.59	3.83	10644000
2001-02-26	3.88	4.03	3.85	4.01	10453600
2001-02-27	4.02	4.09	3.93	3.98	12234400
2001-02-28	4.01	4.06	3.61	3.82	25921600
2001-03-01	3.84	3.84	3.59	3.64	16067200
2001-03-02	3.70	3.76	3.66	3.71	11494400
2001-03-05	3.74	3.78	3.71	3.74	8249600
2001-03-06	3.81	3.83	3.76	3.83	7008800
2001-03-07	3.81	4.00	3.78	4.00	9160800
2001-03-08	3.97	4.13	3.93	4.11	12845600
2001-03-09	4.07	4.08	3.93	3.95	10426400
2001-03-12	3.95	3.95	3.81	3.85	8344000
2001-03-13	3.90	3.91	3.78	3.86	11052000
2001-03-14	3.81	3.85	3.73	3.75	15036800
2001-03-15	3.75	3.81	3.72	3.77	12808000
2001-03-16	3.73	3.76	3.64	3.71	15605600
2001-03-19	3.80	3.92	3.79	3.91	11321600
2001-03-20	3.91	4.02	3.88	3.97	15464800
2001-03-21	3.97	4.08	3.94	3.98	21248800
2001-03-22	4.00	4.00	3.80	3.90	16254400
2001-03-23	3.89	3.96	3.78	3.92	11749600
2001-03-26	3.96	3.99	3.88	3.88	14960000
2001-03-27	3.81	3.91	3.76	3.89	23019200
2001-03-28	3.81	4.04	3.77	3.95	26683200
2001-03-29	3.93	4.06	3.91	4.00	13179200
2001-03-30	3.98	4.17	3.98	4.00	30416000
2001-04-02	3.88	3.96	3.88	3.94	17977600
2001-04-03	3.99	4.00	3.72	3.74	26736800
2001-04-04	3.74	3.81	3.73	3.76	20464800
2001-04-05	3.74	3.81	3.63	3.73	25020800
2001-04-06	3.76	3.76	3.65	3.69	21120800
2001-04-09	3.69	3.70	3.54	3.68	20084000
2001-04-10	3.66	3.67	3.59	3.62	20061600
2001-04-11	3.61	3.72	3.44	3.68	24297600
2001-04-12	3.53	3.63	3.47	3.56	40300000
2001-04-16	3.48	3.58	3.46	3.47	15896800
2001-04-17	3.49	3.54	3.47	3.47	19076800
2001-04-18	3.49	3.80	3.49	3.73	14360000
2001-04-19	3.74	3.88	3.74	3.80	11671200
2001-04-20	3.82	3.82	3.73	3.74	11098400
2001-04-23	3.71	3.86	3.71	3.74	7077600
2001-04-24	3.66	3.79	3.61	3.73	13561600
2001-04-25	3.73	3.78	3.69	3.74	12774400
2001-04-26	3.74	3.94	3.69	3.88	11937600
2001-04-27	3.91	4.03	3.90	3.96	11096000
2001-04-30	4.00	4.05	3.89	3.92	8803200
2001-05-01	3.92	4.06	3.92	4.06	12003200
2001-05-02	4.05	4.09	4.03	4.04	6588800
2001-05-03	3.98	3.99	3.92	3.95	7404000
2001-05-04	3.88	3.98	3.83	3.97	7093600
2001-05-07	3.97	3.97	3.91	3.93	5156800
2001-05-08	3.93	4.04	3.93	3.96	9212800
2001-05-09	3.96	3.98	3.93	3.96	9140800
2001-05-10	4.01	4.19	3.98	4.16	16482400
2001-05-11	4.16	4.32	4.16	4.28	16570400
2001-05-14	4.26	4.26	4.21	4.24	8286400
2001-05-15	4.23	4.28	4.14	4.28	15541600
2001-05-16	4.23	4.36	4.19	4.33	16221600
2001-05-17	4.33	4.39	4.29	4.30	9830400
2001-05-18	4.28	4.30	4.16	4.23	19556000
2001-05-21	4.24	4.28	4.20	4.25	10613600
2001-05-22	4.25	4.34	4.22	4.24	5468800
2001-05-23	4.22	4.24	4.15	4.23	8731200
2001-05-24	4.23	4.27	4.20	4.26	8546400
2001-05-25	4.27	4.27	4.22	4.24	7980800
2001-05-29	4.24	4.26	4.16	4.25	9092000
2001-05-30	4.25	4.29	4.14	4.18	11811200
2001-05-31	4.20	4.24	4.18	4.18	14184000
2001-06-01	4.19	4.22	4.16	4.19	12806400
2001-06-04	4.20	4.20	4.09	4.12	6866400
2001-06-05	4.13	4.23	4.08	4.21	10837600
2001-06-06	4.16	4.25	4.16	4.20	4032000
2001-06-07	4.09	4.21	4.08	4.21	10435200
2001-06-08	4.21	4.21	4.07	4.15	6568800
2001-06-11	4.16	4.18	4.10	4.16	5401600
2001-06-12	4.19	4.24	4.10	4.23	5088800
2001-06-13	4.21	4.21	4.08	4.10	9244000
2001-06-14	4.11	4.14	4.05	4.07	5709600
2001-06-15	3.99	4.05	3.96	3.98	11596800
2001-06-18	4.01	4.14	4.01	4.03	8700800
2001-06-19	4.09	4.18	4.09	4.12	6340000
2001-06-20	4.11	4.19	4.09	4.13	9578400
2001-06-21	4.15	4.28	4.14	4.26	10504000
2001-06-22	4.24	4.25	4.14	4.22	6329600
2001-06-25	4.22	4.23	4.16	4.16	7077600
2001-06-26	4.11	4.14	4.07	4.08	8166400
2001-06-27	4.08	4.09	4.02	4.02	7800000
2001-06-28	4.02	4.13	4.02	4.04	8414400
2001-06-29	4.04	4.10	3.98	3.98	15692000
2001-07-02	3.99	4.12	3.99	4.06	6204000
2001-07-03	4.09	4.16	4.04	4.12	4440800
2001-07-05	4.06	4.28	3.97	3.99	13555200
2001-07-06	3.99	3.99	3.85	3.85	17378400
2001-07-09	3.86	3.92	3.85	3.89	7531200
2001-07-10	3.91	3.97	3.81	3.81	12076000
2001-07-11	3.81	3.91	3.80	3.81	15536000
2001-07-12	3.91	4.12	3.90	4.09	18632800
2001-07-13	4.12	4.22	3.99	4.19	11269600
2001-07-16	4.19	4.22	4.13	4.19	5432000
2001-07-17	4.18	4.25	4.15	4.23	7379200
2001-07-18	4.23	4.30	4.19	4.25	5352000
2001-07-19	4.27	4.30	4.21	4.27	5620000
2001-07-20	4.25	4.34	4.25	4.28	4269600
2001-07-23	4.29	4.35	4.22	4.28	9461600
2001-07-24	4.25	4.25	4.11	4.15	8042400
2001-07-25	4.18	4.21	4.13	4.20	5869600
2001-07-26	4.19	4.19	4.12	4.14	12666400
2001-07-27	4.16	4.18	4.10	4.14	12915200
2001-07-30	4.14	4.19	4.11	4.18	5408800
2001-07-31	4.18	4.28	4.16	4.25	8344000
2001-08-01	4.27	4.41	4.26	4.27	13286400
2001-08-02	4.34	4.38	4.34	4.36	13181600
2001-08-03	4.36	4.40	4.31	4.34	6348800
2001-08-06	4.36	4.40	4.25	4.26	9401600
2001-08-07	4.28	4.34	4.27	4.29	7555200
2001-08-08	4.30	4.38	4.25	4.25	11740800
2001-08-09	4.26	4.43	4.24	4.42	18601600
2001-08-10	4.39	4.55	4.34	4.48	16713600
2001-08-13	4.48	4.50	4.41	4.42	12755200
2001-08-14	4.38	4.56	4.38	4.53	13715200
2001-08-15	4.48	4.56	4.44	4.55	13864000
2001-08-16	4.52	4.58	4.48	4.57	14256000
2001-08-17	4.54	4.55	4.48	4.54	7097600
2001-08-20	4.54	4.63	4.54	4.63	11908800
2001-08-21	4.60	4.60	4.38	4.38	16187200
2001-08-22	4.36	4.43	4.29	4.42	9601600
2001-08-23	4.41	4.41	4.32	4.39	11551200
2001-08-24	4.39	4.53	4.38	4.51	9736800
2001-08-27	4.51	4.52	4.43	4.48	3865600
2001-08-28	4.48	4.49	4.41	4.43	9589600
2001-08-29	4.43	4.45	4.40	4.42	8536800
2001-08-30	4.41	4.52	4.36	4.36	11904000
2001-08-31	4.37	4.43	4.37	4.39	5720800
2001-09-04	4.40	4.48	4.39	4.39	15024000
2001-09-05	4.38	4.39	4.29	4.37	17084000
2001-09-06	4.38	4.44	4.24	4.26	10863200
2001-09-07	4.19	4.24	4.06	4.06	18165600
2001-09-10	4.00	4.06	3.97	3.99	13309600
2001-09-17	3.78	3.86	3.73	3.81	19091200
2001-09-18	3.75	3.79	3.75	3.75	9651200
2001-09-19	3.77	3.95	3.75	3.83	19084000
2001-09-20	3.83	3.86	3.75	3.84	9589600
2001-09-21	3.75	3.97	3.70	3.75	15578400
2001-09-24	3.75	3.90	3.75	3.78	12655200
2001-09-25	3.79	3.85	3.75	3.84	21476800
2001-09-26	3.84	3.87	3.78	3.84	13819200
2001-09-27	3.83	3.86	3.78	3.84	11076800
2001-09-28	3.87	4.13	3.84	4.11	16681600
2001-10-01	4.11	4.16	4.03	4.14	10653600
2001-10-02	4.14	4.26	4.12	4.25	21011200
2001-10-03	4.25	4.40	4.20	4.39	19708000
2001-10-04	4.38	4.44	4.33	4.37	10711200
2001-10-05	4.36	4.36	4.22	4.33	11410400
2001-10-08	4.24	4.31	4.18	4.22	10472800
2001-10-09	4.20	4.20	4.11	4.14	9741600
2001-10-10	4.19	4.37	4.17	4.37	13727200
2001-10-11	4.34	4.45	4.20	4.29	22318400
2001-10-12	4.19	4.32	4.10	4.31	10408000
2001-10-15	4.31	4.38	4.25	4.37	6635200
2001-10-16	4.37	4.44	4.35	4.41	12243200
2001-10-17	4.50	4.53	4.40	4.47	24555200
2001-10-18	4.44	4.48	4.33	4.37	15268000
2001-10-19	4.36	4.43	4.31	4.43	8289600
2001-10-22	4.44	4.46	4.34	4.40	9118400
2001-10-23	4.38	4.41	4.31	4.34	9596800
2001-10-24	4.34	4.38	4.30	4.33	5203200
2001-10-25	4.26	4.38	4.24	4.38	5799200
2001-10-26	4.38	4.42	4.33	4.40	4915200
2001-10-29	4.37	4.37	4.20	4.23	6647200
2001-10-30	4.16	4.16	4.06	4.09	4805600
2001-10-31	4.13	4.26	4.11	4.23	7101600
2001-11-01	4.23	4.31	4.15	4.28	5760800
2001-11-02	4.29	4.44	4.28	4.41	7996000
2001-11-05	4.44	4.51	4.38	4.50	6675200
2001-11-06	4.49	4.56	4.38	4.55	4524000
2001-11-07	4.55	4.55	4.44	4.47	9328800
2001-11-08	4.49	4.53	4.37	4.38	9486400
2001-11-09	4.38	4.42	4.31	4.36	5136000
2001-11-12	4.36	4.46	4.31	4.37	3432000
2001-11-13	4.42	4.51	4.35	4.51	8709600
2001-11-14	4.59	4.63	4.55	4.59	18225600
2001-11-15	4.58	4.80	4.57	4.77	18168000
2001-11-16	4.78	4.79	4.57	4.57	13252000
2001-11-19	4.59	4.81	4.58	4.73	13000800
2001-11-20	4.71	4.72	4.64	4.69	6384000
2001-11-21	4.66	4.68	4.55	4.59	7849600
2001-11-23	4.58	4.64	4.58	4.61	2406400
2001-11-26	4.59	4.67	4.56	4.67	10829600
2001-11-27	4.68	4.78	4.64	4.73	11296000
2001-11-28	4.70	4.80	4.68	4.78	11451200
2001-11-29	4.78	4.78	4.68	4.72	10074400
2001-11-30	4.72	4.73	4.65	4.71	6948800
2001-12-03	4.64	4.64	4.43	4.49	27811200
2001-12-04	4.51	4.63	4.47	4.63	13446400
2001-12-05	4.69	4.81	4.69	4.73	13466400
2001-12-06	4.77	4.84	4.75	4.77	15354400
2001-12-07	4.75	4.85	4.73	4.80	8720000
2001-12-10	4.83	4.83	4.71	4.73	6439200
2001-12-11	4.73	4.73	4.64	4.67	7440000
2001-12-12	4.64	4.66	4.61	4.66	10393600
2001-12-13	4.65	4.71	4.58	4.68	6824000
2001-12-14	4.64	4.71	4.64	4.70	6080000
2001-12-17	4.59	4.79	4.59	4.78	9100000
2001-12-18	4.75	4.76	4.63	4.67	11684000
2001-12-19	4.67	4.75	4.62	4.73	9640000
2001-12-20	4.81	4.90	4.77	4.79	10862400
2001-12-21	4.82	4.92	4.79	4.80	14044000
2001-12-24	4.79	4.80	4.73	4.73	4127200
2001-12-26	4.78	4.89	4.77	4.79	5424800
2001-12-27	4.82	4.94	4.81	4.92	10571200
2001-12-28	4.94	5.04	4.92	5.01	14806400
2001-12-31	5.01	5.08	4.96	4.98	8537600
2002-01-02	4.98	5.00	4.90	4.95	12020000
2002-01-03	4.93	4.96	4.86	4.87	10510400
2002-01-04	4.91	5.04	4.91	5.03	8682400
2002-01-07	5.04	5.04	4.95	5.02	6711200
2002-01-08	5.00	5.14	5.00	5.03	13844800
2002-01-09	5.02	5.03	4.95	4.99	12359200
2002-01-10	5.03	5.12	4.99	5.08	17610400
2002-01-11	5.08	5.08	4.88	4.88	12852000
2002-01-14	4.91	4.98	4.88	4.89	7186400
2002-01-15	4.91	4.93	4.86	4.90	9468000
2002-01-16	4.90	4.90	4.81	4.81	8720000
2002-01-17	4.82	4.87	4.79	4.86	6368000
2002-01-18	4.84	4.90	4.84	4.86	9140000
2002-01-22	4.88	4.97	4.87	4.90	6331200
2002-01-23	4.91	5.03	4.91	5.01	12864000
2002-01-24	5.07	5.07	4.98	5.06	8100800
2002-01-25	5.03	5.06	4.97	5.00	5884000
2002-01-28	5.00	5.09	4.99	5.06	11615200
2002-01-29	5.04	5.11	4.95	4.96	8045600
2002-01-30	4.96	5.02	4.88	5.02	11838400
2002-01-31	5.04	5.20	5.03	5.17	14496000
2002-02-01	5.14	5.19	5.09	5.13	13292000
2002-02-04	5.13	5.14	4.99	4.99	9327200
2002-02-05	4.99	5.07	4.97	5.02	8460800
2002-02-06	5.04	5.04	4.96	5.00	6720000
2002-02-07	4.88	4.91	4.46	4.63	38371200
2002-02-08	4.59	4.63	4.49	4.58	29768000
2002-02-11	4.57	4.71	4.56	4.69	21265600
2002-02-12	4.69	4.73	4.63	4.73	7831200
2002-02-13	4.73	4.84	4.73	4.84	12543200
2002-02-14	4.84	4.84	4.74	4.79	9522400
2002-02-15	4.76	4.76	4.59	4.68	10073600
2002-02-19	4.63	4.67	4.49	4.50	9128800
2002-02-20	4.56	4.57	4.43	4.47	12923200
2002-02-21	4.44	4.61	4.40	4.46	20120800
2002-02-22	4.47	4.51	4.39	4.47	11928000
2002-02-25	4.46	4.52	4.26	4.26	30176000
2002-02-26	4.44	4.44	4.32	4.37	38924000
2002-02-27	4.44	4.73	4.44	4.68	27605600
2002-02-28	4.75	4.88	4.70	4.75	29783200
2002-03-01	4.78	4.81	4.74	4.76	9716000
2002-03-04	4.82	4.82	4.75	4.75	17735200
2002-03-05	4.69	4.71	4.59	4.59	18467200
2002-03-06	4.63	4.72	4.62	4.69	18197600
2002-03-07	4.94	5.00	4.85	4.97	23404800
2002-03-08	5.10	5.11	4.90	5.00	15639200
2002-03-11	4.98	4.98	4.83	4.92	12864800
2002-03-12	4.84	4.88	4.81	4.86	10919200
2002-03-13	4.86	4.89	4.80	4.86	8377600
2002-03-14	4.92	4.94	4.84	4.84	15428000
2002-03-15	4.85	4.89	4.83	4.88	10568800
2002-03-18	4.86	4.91	4.78	4.84	8929600
2002-03-19	4.91	4.97	4.84	4.94	9833600
2002-03-20	4.95	5.04	4.93	5.04	13864800
2002-03-21	5.00	5.04	4.89	4.92	5922400
2002-03-22	4.90	4.93	4.84	4.85	6518400
2002-03-25	4.84	4.85	4.75	4.77	6745600
2002-03-26	4.77	4.88	4.77	4.79	6027200
2002-03-27	4.79	4.91	4.78	4.91	7609600
2002-03-28	4.93	5.05	4.92	5.00	16720000
2002-04-01	4.97	4.97	4.88	4.93	11840800
2002-04-02	4.93	4.93	4.83	4.86	16989600
2002-04-03	4.83	4.91	4.80	4.81	12733600
2002-04-04	4.78	4.84	4.78	4.83	16783200
2002-04-05	4.84	4.92	4.84	4.89	8468800
2002-04-08	4.86	5.03	4.86	5.00	12656800
2002-04-09	5.09	5.11	5.07	5.09	11295200
2002-04-10	5.09	5.23	5.08	5.17	17142400
2002-04-11	5.19	5.25	5.13	5.15	11732800
2002-04-12	5.18	5.26	5.17	5.25	10442400
2002-04-15	5.25	5.28	5.18	5.20	8195200
2002-04-16	5.22	5.32	5.19	5.30	6818400
2002-04-17	5.29	5.32	5.24	5.27	4820800
2002-04-18	5.27	5.38	5.27	5.34	7673600
2002-04-19	5.37	5.38	5.26	5.30	7212800
2002-04-22	5.27	5.37	5.25	5.27	9265600
2002-04-23	5.29	5.41	5.28	5.32	7047200
2002-04-24	5.36	5.40	5.33	5.33	12271200
2002-04-25	5.30	5.46	5.27	5.44	12229600
2002-04-26	5.46	5.52	5.45	5.48	9822400
2002-04-29	5.49	5.54	5.45	5.49	14976000
2002-04-30	5.43	5.46	5.41	5.45	11146400
2002-05-01	5.45	5.51	5.37	5.46	10651200
2002-05-02	5.44	5.53	5.44	5.51	8808800
2002-05-03	5.51	5.55	5.45	5.50	13654400
2002-05-06	5.49	5.54	5.43	5.44	6344000
2002-05-07	5.45	5.56	5.43	5.54	8790400
2002-05-08	5.57	5.61	5.43	5.49	13669600
2002-05-09	5.49	5.50	5.37	5.49	10781200
2002-05-10	5.44	5.45	5.29	5.33	7161600
2002-05-13	5.26	5.28	5.05	5.17	19224000
2002-05-14	5.30	5.38	5.25	5.34	12879600
2002-05-15	5.33	5.34	5.25	5.30	10419200
2002-05-16	5.28	5.31	5.22	5.27	11969600
2002-05-17	5.24	5.33	5.20	5.31	10038800
2002-05-20	5.31	5.32	5.26	5.28	4942800
2002-05-21	5.33	5.33	5.13	5.24	6852800
2002-05-22	5.19	5.22	5.08	5.21	9664800
2002-05-23	5.25	5.30	5.19	5.24	10389200
2002-05-24	5.30	5.31	5.23	5.24	7845200
2002-05-28	5.24	5.27	5.15	5.17	5536400
2002-05-29	5.19	5.26	5.15	5.17	8602400
2002-05-30	5.17	5.19	5.05	5.15	10204800
2002-05-31	5.21	5.30	5.20	5.27	11068400
2002-06-03	5.28	5.33	5.20	5.20	9805600
2002-06-04	5.23	5.29	5.08	5.14	20547600
2002-06-05	5.20	5.29	5.17	5.25	14304400
2002-06-06	5.30	5.34	5.15	5.34	10014400
2002-06-07	5.25	5.32	5.21	5.27	10093600
2002-06-10	5.27	5.28	5.21	5.24	8680000
2002-06-11	5.36	5.37	5.21	5.23	9920400
2002-06-12	5.20	5.27	5.16	5.19	8288800
2002-06-13	5.19	5.21	5.11	5.13	6199600
2002-06-14	5.06	5.11	4.92	5.00	10803600
2002-06-17	5.00	5.09	4.98	5.07	10744000
2002-06-18	5.13	5.13	4.97	5.09	14761200
2002-06-19	5.07	5.15	5.05	5.13	12155200
2002-06-20	5.08	5.13	5.00	5.00	6234400
2002-06-21	4.86	5.02	4.86	4.94	8671600
2002-06-24	4.94	5.04	4.84	4.86	10011200
2002-06-25	4.91	5.06	4.88	4.89	14621600
2002-06-26	4.89	5.09	4.77	4.85	13610000
2002-06-27	4.91	4.96	4.75	4.87	11668000
2002-06-28	4.88	5.01	4.82	4.90	11312800
2002-07-01	4.88	4.98	4.78	4.78	9368400
2002-07-02	4.75	4.86	4.75	4.80	9510400
2002-07-03	4.80	4.89	4.74	4.84	10245200
2002-07-05	4.93	5.08	4.90	5.06	3889200
2002-07-08	5.06	5.10	4.92	4.95	7968400
2002-07-09	4.94	5.20	4.94	5.06	10372800
2002-07-10	5.05	5.16	4.94	4.95	10677600
2002-07-11	4.95	5.07	4.81	4.94	17126000
2002-07-12	4.92	4.95	4.70	4.76	10433600
2002-07-15	4.66	4.70	4.49	4.70	12889200
2002-07-16	4.56	4.61	4.33	4.36	14637200
2002-07-17	4.40	4.45	4.20	4.39	17254400
2002-07-18	4.36	4.44	4.27	4.30	11397600
2002-07-19	4.30	4.31	4.14	4.18	11583600
2002-07-22	4.13	4.26	3.96	4.14	17262400
2002-07-23	4.14	4.20	3.95	4.01	13701200
2002-07-24	3.94	4.60	3.83	4.51	21452000
2002-07-25	4.41	4.49	4.34	4.49	17826400
2002-07-26	4.44	4.49	4.39	4.46	8638400
2002-07-29	4.52	4.73	4.44	4.71	13660000
2002-07-30	4.68	4.68	4.46	4.49	10288800
2002-07-31	4.52	4.52	4.25	4.43	13585200
2002-08-01	4.44	4.46	4.32	4.40	17691200
2002-08-02	4.40	4.40	4.23	4.33	13392400
2002-08-05	4.31	4.33	4.15	4.20	7472400
2002-08-06	4.23	4.38	4.23	4.31	12262400
2002-08-07	4.34	4.38	4.24	4.29	9210400
2002-08-08	4.35	4.44	4.23	4.43	11980400
2002-08-09	4.38	4.54	4.33	4.51	6790800
2002-08-12	4.45	4.50	4.34	4.50	9544000
2002-08-13	4.49	4.75	4.46	4.69	18234000
2002-08-14	4.68	4.85	4.63	4.83	19750400
2002-08-15	4.89	5.13	4.84	5.13	20342000
2002-08-16	5.16	5.25	4.99	5.20	12740400
2002-08-19	5.20	5.24	5.10	5.17	14547600
2002-08-20	5.17	5.17	4.95	5.04	12060000
2002-08-21	5.10	5.15	4.98	5.15	8577600
2002-08-22	5.14	5.26	5.07	5.24	6966400
2002-08-23	5.13	5.13	4.93	4.94	10426400
2002-08-26	4.91	5.13	4.91	5.13	9472800
2002-08-27	5.08	5.11	4.99	5.02	12946400
2002-08-28	4.97	5.00	4.88	4.88	15576400
2002-08-29	4.88	5.07	4.82	5.02	10445200
2002-08-30	4.95	5.06	4.91	4.95	6385200
2002-09-03	4.95	5.00	4.79	4.82	9835600
2002-09-04	4.85	4.98	4.83	4.96	7547600
2002-09-05	4.80	5.02	4.80	4.95	9962400
2002-09-06	4.99	5.12	4.99	5.11	5979600
2002-09-09	5.06	5.13	4.98	5.11	6807600
2002-09-10	5.16	5.28	5.11	5.28	8972800
2002-09-11	5.34	5.36	5.25	5.25	3980000
2002-09-12	5.19	5.21	5.03	5.09	9182400
2002-09-13	5.09	5.18	4.99	5.16	8288800
2002-09-16	5.10	5.21	5.08	5.18	5649200
2002-09-17	5.24	5.30	5.11	5.13	6350800
2002-09-18	5.13	5.17	5.02	5.12	8009600
2002-09-19	5.05	5.19	5.05	5.08	5796000
2002-09-20	5.08	5.08	4.96	5.03	14130000
2002-09-23	4.98	4.99	4.87	4.95	10414800
2002-09-24	4.86	4.94	4.83	4.84	9088800
2002-09-25	4.84	4.85	4.78	4.78	19465600
2002-09-26	4.80	4.82	4.74	4.75	27950400
2002-09-27	4.75	4.75	4.54	4.54	14004400
2002-09-30	4.40	4.40	4.25	4.25	34104400
2002-10-01	4.25	4.45	4.17	4.38	33452800
2002-10-02	4.38	4.48	4.27	4.37	12416400
2002-10-03	4.30	4.33	4.09	4.20	16182400
2002-10-04	4.20	4.32	4.05	4.22	16286800
2002-10-07	4.18	4.27	4.09	4.15	13401600
2002-10-08	4.19	4.33	4.10	4.27	16884800
2002-10-09	4.18	4.30	4.13	4.14	12081200
2002-10-10	4.05	4.19	4.03	4.10	28355200
2002-10-11	4.25	4.63	4.25	4.54	15112000
2002-10-14	4.51	4.68	4.48	4.53	8228000
2002-10-15	4.76	4.77	4.68	4.75	7949200
2002-10-16	4.75	4.82	4.59	4.61	8207200
2002-10-17	4.78	4.80	4.66	4.73	11426400
2002-10-18	4.64	4.88	4.63	4.85	14090400
2002-10-21	4.84	5.00	4.71	5.00	10175200
2002-10-22	5.00	5.15	4.98	5.12	19402800
2002-10-23	5.11	5.21	5.04	5.20	14875600
2002-10-24	5.25	5.25	4.98	5.00	18572800
2002-10-25	5.02	5.18	4.95	5.17	8470800
2002-10-28	5.26	5.27	5.06	5.08	11332400
2002-10-29	5.11	5.23	4.94	5.14	10408800
2002-10-30	5.13	5.21	5.03	5.10	13510400
2002-10-31	5.09	5.20	5.05	5.13	7407200
2002-11-01	5.13	5.28	5.10	5.27	8101200
2002-11-04	5.34	5.37	5.10	5.11	12890800
2002-11-05	5.08	5.27	5.08	5.27	14491600
2002-11-06	5.26	5.31	5.22	5.25	11928800
2002-11-07	5.19	5.28	5.19	5.20	11300400
2002-11-08	5.23	5.32	5.19	5.22	7258400
2002-11-11	5.21	5.23	5.12	5.16	9998800
2002-11-12	5.14	5.16	4.99	5.00	15471600
2002-11-13	4.99	5.03	4.83	4.95	15411200
2002-11-14	5.06	5.11	5.01	5.06	6896800
2002-11-15	4.93	5.11	4.93	5.02	9898000
2002-11-18	5.00	5.00	4.90	4.94	8192000
2002-11-19	4.94	4.94	4.78	4.81	9682800
2002-11-20	4.81	4.89	4.78	4.88	11980400
2002-11-21	4.92	4.98	4.89	4.93	7628400
2002-11-22	4.93	5.00	4.89	4.91	8451200
2002-11-25	4.96	4.98	4.84	4.94	7832800
2002-11-26	4.89	4.92	4.73	4.73	12486400
2002-11-27	4.75	5.03	4.74	5.01	6132000
2002-11-29	5.00	5.04	4.89	4.89	3141600
2002-12-02	5.08	5.20	4.99	5.03	10699600
2002-12-03	5.03	5.15	5.03	5.04	10210400
2002-12-04	4.98	5.08	4.94	4.95	9489200
2002-12-05	4.95	4.96	4.84	4.84	8125200
2002-12-06	4.81	4.95	4.80	4.90	6672800
2002-12-09	4.90	4.92	4.78	4.78	7608000
2002-12-10	4.81	4.90	4.76	4.88	9791600
2002-12-11	4.83	4.96	4.82	4.91	9049200
2002-12-12	4.94	5.01	4.88	4.98	6774000
2002-12-13	4.98	5.00	4.93	4.93	11689600
2002-12-16	4.93	5.13	4.93	5.12	9888800
2002-12-17	5.12	5.12	5.05	5.05	9555600
2002-12-18	5.03	5.03	4.93	5.00	9107600
2002-12-19	4.99	5.09	4.98	5.03	11818800
2002-12-20	4.99	5.15	4.99	5.15	14596400
2002-12-23	5.15	5.15	4.86	4.87	11940400
2002-12-24	4.81	4.84	4.79	4.80	4629600
2002-12-26	4.80	4.96	4.80	4.89	5468400
2002-12-27	4.88	4.90	4.81	4.84	5724400
2002-12-30	4.86	4.90	4.78	4.87	8312800
2002-12-31	4.89	4.94	4.82	4.88	4700800
2003-01-02	4.91	5.01	4.88	5.01	13490400
2003-01-03	5.01	5.01	4.90	4.93	5537600
2003-01-06	4.93	5.00	4.91	4.98	8675600
2003-01-07	4.95	5.05	4.92	5.00	6774400
2003-01-08	4.98	5.05	4.87	4.87	9612400
2003-01-09	4.96	5.05	4.96	5.02	10970800
2003-01-10	4.96	5.11	4.96	5.06	7086400
2003-01-13	5.12	5.15	5.01	5.12	10966800
2003-01-14	5.12	5.13	5.06	5.08	4040800
2003-01-15	5.08	5.08	5.01	5.01	4334000
2003-01-16	5.04	5.10	4.97	4.99	5676000
2003-01-17	4.98	5.00	4.87	4.91	7903200
2003-01-21	4.92	4.97	4.79	4.79	5974400
2003-01-22	4.79	4.84	4.74	4.82	12456800
2003-01-23	4.82	4.96	4.79	4.96	10726800
2003-01-24	4.93	4.93	4.73	4.77	9552000
2003-01-27	4.71	4.74	4.63	4.64	11018000
2003-01-28	4.70	4.71	4.62	4.64	10498400
2003-01-29	4.63	4.70	4.55	4.68	8834400
2003-01-30	4.70	4.75	4.56	4.58	7995600
2003-01-31	4.58	4.66	4.58	4.59	9798800
2003-02-03	4.61	4.70	4.61	4.66	7630800
2003-02-04	4.66	4.66	4.53	4.55	6613200
2003-02-05	4.64	4.64	4.53	4.55	5873600
2003-02-06	4.54	4.56	4.48	4.49	10202800
2003-02-07	4.53	4.54	4.27	4.30	20378800
2003-02-10	4.26	4.33	4.20	4.28	15020800
2003-02-11	4.24	4.28	4.19	4.21	14006400
2003-02-12	4.19	4.27	4.19	4.20	8159200
2003-02-13	4.21	4.25	4.18	4.23	11283600
2003-02-14	4.24	4.30	4.19	4.30	7732000
2003-02-18	4.30	4.38	4.28	4.31	8424000
2003-02-19	4.31	4.35	4.20	4.21	9778400
2003-02-20	4.26	4.26	4.12	4.14	13656800
2003-02-21	4.13	4.21	4.12	4.15	13997600
2003-02-24	4.16	4.17	4.04	4.04	10955200
2003-02-25	4.00	4.04	3.93	4.02	20879200
2003-02-26	4.02	4.11	3.95	4.01	20042000
2003-02-27	4.04	4.05	3.98	4.00	14677200
2003-02-28	4.00	4.06	4.00	4.02	14811200
2003-03-03	4.06	4.09	3.98	3.98	9698800
2003-03-04	3.98	3.99	3.89	3.99	19230800
2003-03-05	3.98	4.08	3.95	4.08	17556000
2003-03-06	4.08	4.17	4.01	4.08	13713600
2003-03-07	4.08	4.18	3.95	4.16	11872000
2003-03-10	4.13	4.14	4.06	4.08	10325600
2003-03-11	4.07	4.14	4.06	4.08	7780800
2003-03-12	4.05	4.09	4.00	4.07	9481200
2003-03-13	4.11	4.28	4.11	4.26	9988000
2003-03-14	4.25	4.28	4.23	4.25	12726400
2003-03-17	4.23	4.45	4.18	4.45	12123200
2003-03-18	4.45	4.47	4.31	4.35	12835200
2003-03-19	4.35	4.38	4.28	4.37	10431600
2003-03-20	4.37	4.45	4.30	4.43	7524800
2003-03-21	4.56	4.69	4.47	4.68	15075200
2003-03-24	4.56	4.58	4.43	4.48	11470000
2003-03-25	4.45	4.51	4.39	4.49	10742400
2003-03-26	4.49	4.55	4.47	4.48	8595200
2003-03-27	4.43	4.53	4.41	4.49	6372400
2003-03-28	4.49	4.58	4.46	4.47	11401200
2003-03-31	4.38	4.46	4.36	4.40	14291600
2003-04-01	4.38	4.39	4.25	4.30	11886000
2003-04-02	4.38	4.45	4.30	4.44	11578400
2003-04-03	4.44	4.50	4.43	4.48	6503600
2003-04-04	4.49	4.55	4.47	4.54	10379200
2003-04-07	4.74	4.76	4.70	4.72	14655600
2003-04-08	4.71	4.72	4.67	4.70	8399200
2003-04-09	4.68	4.69	4.55	4.56	11180800
2003-04-10	4.56	4.72	4.56	4.72	9511200
2003-04-11	4.74	4.83	4.70	4.73	7033200
2003-04-14	4.59	4.66	4.55	4.62	14437200
2003-04-15	4.65	4.75	4.60	4.72	15192400
2003-04-16	4.76	4.77	4.60	4.60	8433200
2003-04-17	4.58	4.75	4.58	4.72	6632800
2003-04-21	4.72	4.74	4.68	4.68	5131200
2003-04-22	4.63	4.78	4.61	4.73	9065200
2003-04-23	4.69	4.73	4.64	4.71	5628000
2003-04-24	4.68	4.68	4.60	4.60	6546000
2003-04-25	4.61	4.66	4.57	4.59	13545200
2003-04-28	4.62	4.73	4.62	4.70	8072000
2003-04-29	4.75	4.84	4.74	4.78	8240800
2003-04-30	4.78	4.84	4.77	4.81	12394800
2003-05-01	4.80	4.80	4.61	4.65	17163600
2003-05-02	4.65	4.75	4.64	4.71	14777600
2003-05-05	4.71	4.71	4.64	4.67	8430400
2003-05-06	4.67	4.72	4.63	4.70	13596000
2003-05-07	4.65	4.66	4.55	4.55	16254000
2003-05-08	4.60	4.85	4.60	4.75	13468800
2003-05-09	4.75	4.81	4.72	4.78	7168000
2003-05-12	4.75	5.06	4.75	5.00	15764400
2003-05-13	5.00	5.04	4.87	4.95	14248000
2003-05-14	4.98	5.00	4.80	4.84	17132000
2003-05-15	4.75	4.79	4.52	4.55	30879200
2003-05-16	4.55	4.58	4.52	4.53	16246000
2003-05-19	4.53	4.53	4.40	4.42	10078000
2003-05-20	4.46	4.54	4.42	4.45	13321600
2003-05-21	4.45	4.55	4.42	4.42	11980400
2003-05-22	4.43	4.49	4.36	4.49	20051200
2003-05-23	4.48	4.48	4.41	4.41	8229200
2003-05-27	4.35	4.48	4.35	4.44	17510000
2003-05-28	4.46	4.56	4.45	4.48	12809600
2003-05-29	4.50	4.53	4.43	4.45	15716000
2003-05-30	4.50	4.57	4.50	4.55	9232800
2003-06-02	4.61	4.78	4.60	4.70	13604400
2003-06-03	4.65	4.73	4.63	4.70	7849200
2003-06-04	4.70	4.78	4.70	4.76	7789600
2003-06-05	4.76	5.03	4.74	4.84	13890000
2003-06-06	4.89	4.96	4.83	4.86	11480400
2003-06-09	4.85	4.89	4.79	4.81	10298400
2003-06-10	4.81	4.88	4.75	4.79	5546400
2003-06-11	4.77	4.85	4.76	4.84	6953200
2003-06-12	4.84	4.86	4.73	4.77	8560000
2003-06-13	4.77	4.81	4.68	4.77	7779600
2003-06-16	4.78	4.83	4.73	4.83	7536400
2003-06-17	4.82	4.83	4.69	4.74	6672400
2003-06-18	4.74	4.83	4.70	4.82	10112800
2003-06-19	4.82	4.82	4.73	4.75	13665200
2003-06-20	4.75	4.79	4.75	4.77	11608400
2003-06-23	4.79	4.80	4.75	4.79	11258000
2003-06-24	4.83	4.87	4.76	4.77	7621600
2003-06-25	4.76	4.80	4.69	4.71	14306400
2003-06-26	4.68	4.71	4.65	4.68	12184000
2003-06-27	4.68	4.70	4.58	4.63	10409200
2003-06-30	4.66	4.74	4.66	4.71	8943600
2003-07-01	4.66	4.69	4.56	4.66	9844000
2003-07-02	4.67	4.71	4.59	4.65	12434000
2003-07-03	4.63	4.63	4.53	4.53	7418000
2003-07-07	4.55	4.68	4.55	4.68	9838400
2003-07-08	4.69	4.87	4.69	4.83	13954400
2003-07-09	4.81	4.82	4.70	4.70	12614800
2003-07-10	4.56	4.66	4.51	4.53	16223600
2003-07-11	4.53	4.63	4.53	4.59	12714000
2003-07-14	4.61	4.68	4.58	4.61	11096800
2003-07-15	4.63	4.65	4.49	4.50	13797600
2003-07-16	4.56	4.64	4.53	4.56	12635600
2003-07-17	4.53	4.56	4.50	4.56	14395600
2003-07-18	4.59	4.83	4.56	4.81	26659600
2003-07-21	4.81	4.81	4.39	4.76	18182400
2003-07-22	4.76	4.88	4.71	4.87	16734000
2003-07-23	4.88	4.98	4.85	4.97	11947200
2003-07-24	5.00	5.06	4.95	4.95	16842400
2003-07-25	4.98	5.05	4.94	4.96	9796800
2003-07-28	4.98	5.04	4.98	5.01	8972800
2003-07-29	5.01	5.02	4.87	4.90	11183600
2003-07-30	4.90	4.91	4.81	4.82	13429200
2003-07-31	4.82	4.95	4.82	4.86	10973200
2003-08-01	4.87	4.96	4.83	4.90	8433200
2003-08-04	4.90	4.96	4.79	4.91	10847600
2003-08-05	4.81	4.88	4.80	4.81	10861600
2003-08-06	4.81	4.81	4.71	4.72	12836400
2003-08-07	4.84	4.98	4.83	4.93	12970800
2003-08-08	4.93	5.00	4.92	4.98	8297600
2003-08-11	4.98	5.02	4.95	4.98	5217600
2003-08-12	4.98	5.26	4.91	5.26	21358000
2003-08-13	5.28	5.29	5.12	5.13	11791600
2003-08-14	5.12	5.16	5.07	5.13	10667600
2003-08-15	5.13	5.19	5.10	5.18	2904400
2003-08-18	5.17	5.20	5.15	5.18	9791600
2003-08-19	5.19	5.20	5.06	5.18	12066400
2003-08-20	5.14	5.22	5.13	5.20	5742400
2003-08-21	5.21	5.31	5.20	5.27	8116800
2003-08-22	5.25	5.27	5.18	5.19	13398000
2003-08-25	5.21	5.23	5.18	5.22	7676000
2003-08-26	5.16	5.25	5.13	5.25	10890000
2003-08-27	5.25	5.28	5.23	5.28	8179600
2003-08-28	5.28	5.37	5.27	5.36	8466000
2003-08-29	5.36	5.43	5.33	5.42	6839600
2003-09-02	5.41	5.50	5.38	5.48	7947200
2003-09-03	5.45	5.52	5.44	5.51	6746400
2003-09-04	5.51	5.51	5.35	5.36	13116800
2003-09-05	5.36	5.36	5.15	5.19	21801600
2003-09-08	5.19	5.19	5.08	5.10	12661200
2003-09-09	5.10	5.10	5.01	5.04	9438400
2003-09-10	5.00	5.16	5.00	5.03	7954800
2003-09-11	5.03	5.16	5.02	5.12	7574800
2003-09-12	5.12	5.14	5.02	5.11	7185600
2003-09-15	5.13	5.20	5.11	5.16	8538800
2003-09-16	5.18	5.20	5.09	5.20	7258400
2003-09-17	5.17	5.21	5.11	5.12	6077200
2003-09-18	5.15	5.16	5.09	5.11	9385600
2003-09-19	5.10	5.15	5.06	5.13	12275600
2003-09-22	5.09	5.11	5.03	5.08	7736800
2003-09-23	5.13	5.18	5.10	5.16	6135600
2003-09-24	5.16	5.16	4.98	4.99	9413200
2003-09-25	4.99	5.03	4.86	4.87	11520400
2003-09-26	4.87	4.87	4.74	4.74	19871600
2003-09-29	4.75	4.77	4.68	4.73	14206800
2003-09-30	4.73	4.91	4.70	4.86	14850800
2003-10-01	4.89	5.02	4.88	5.00	10671600
2003-10-02	5.00	5.00	4.90	4.96	9114000
2003-10-03	5.04	5.11	4.99	5.02	9421600
2003-10-06	5.02	5.05	4.98	5.01	5312000
2003-10-07	5.01	5.04	4.95	5.02	7818400
2003-10-08	5.05	5.10	5.01	5.02	8234400
2003-10-09	5.02	5.46	5.02	5.30	18162400
2003-10-10	5.28	5.34	5.13	5.18	8507600
2003-10-13	5.20	5.32	5.20	5.31	5630000
2003-10-14	5.30	5.37	5.25	5.37	8275200
2003-10-15	5.37	5.37	5.28	5.31	7375200
2003-10-16	5.30	5.38	5.29	5.33	6372000
2003-10-17	5.39	5.45	5.29	5.31	15143600
2003-10-20	5.31	5.35	5.26	5.30	10368400
2003-10-21	5.30	5.35	5.21	5.25	13616800
2003-10-22	5.18	5.20	5.13	5.14	9681600
2003-10-23	5.14	5.24	5.10	5.24	10977600
2003-10-24	5.24	5.24	5.09	5.17	8018000
2003-10-27	5.19	5.24	5.13	5.15	7182000
2003-10-28	5.16	5.33	5.16	5.32	10350000
2003-10-29	5.30	5.39	5.26	5.36	7734800
2003-10-30	5.35	5.41	5.29	5.30	12415200
2003-10-31	5.31	5.31	5.23	5.25	6570000
2003-11-03	5.29	5.36	5.26	5.27	8515600
2003-11-04	5.25	5.25	5.17	5.17	9346000
2003-11-05	5.17	5.18	5.13	5.16	13215600
2003-11-06	5.16	5.56	5.16	5.55	20019200
2003-11-07	5.55	5.75	5.53	5.69	20034400
2003-11-10	5.69	5.87	5.58	5.82	18896000
2003-11-11	5.78	5.93	5.66	5.74	13151600
2003-11-12	5.50	5.70	5.50	5.66	14778400
2003-11-13	5.64	5.69	5.55	5.61	13058400
2003-11-14	5.59	5.69	5.55	5.56	6460800
2003-11-17	5.56	5.58	5.45	5.50	11301600
2003-11-18	5.50	5.56	5.40	5.41	9489600
2003-11-19	5.42	5.48	5.38	5.44	8762800
2003-11-20	5.43	5.55	5.41	5.51	7586400
2003-11-21	5.54	5.59	5.50	5.53	8393200
2003-11-24	5.53	5.61	5.53	5.59	11478000
2003-11-25	5.55	5.83	5.55	5.76	14618400
2003-11-26	5.74	5.74	5.59	5.64	9998800
2003-11-28	5.64	5.70	5.63	5.65	4667600
2003-12-01	5.66	5.69	5.55	5.62	8939200
2003-12-02	5.60	5.62	5.54	5.57	8711600
2003-12-03	5.57	5.61	5.46	5.50	16268400
2003-12-04	5.50	5.54	5.37	5.45	20297600
2003-12-05	5.45	5.45	5.35	5.35	19619600
2003-12-08	5.36	5.40	5.31	5.35	8951600
2003-12-09	5.35	5.43	5.35	5.41	11568000
2003-12-10	5.40	5.44	5.37	5.40	9293600
2003-12-11	5.40	5.50	5.40	5.44	7390400
2003-12-12	5.44	5.46	5.37	5.40	6468000
2003-12-15	5.48	5.49	5.28	5.29	7515600
2003-12-16	5.29	5.36	5.22	5.33	12071200
2003-12-17	5.33	5.44	5.29	5.44	7917200
2003-12-18	5.41	5.42	5.30	5.33	13980800
2003-12-19	5.33	5.33	5.25	5.28	11846400
2003-12-22	5.29	5.34	5.27	5.28	8401600
2003-12-23	5.28	5.31	5.24	5.26	12890800
2003-12-24	5.26	5.26	5.22	5.22	3543200
2003-12-26	5.25	5.37	5.25	5.32	2558800
2003-12-29	5.30	5.38	5.26	5.38	6044800
2003-12-30	5.36	5.50	5.35	5.49	9130400
2003-12-31	5.49	5.51	5.44	5.51	8243600
2004-01-02	5.50	5.54	5.38	5.40	6231200
2004-01-05	5.41	5.50	5.40	5.49	10609600
2004-01-06	5.44	5.53	5.44	5.52	11677600
2004-01-07	5.50	5.52	5.37	5.40	20651200
2004-01-08	5.56	5.64	5.50	5.54	17621200
2004-01-09	5.54	5.62	5.53	5.60	7859600
2004-01-12	5.59	5.77	5.36	5.75	14166000
2004-01-13	5.75	5.81	5.74	5.78	11442000
2004-01-14	5.79	5.88	5.78	5.87	6738800
2004-01-15	5.81	5.95	5.75	5.89	8666800
2004-01-16	5.94	5.94	5.82	5.90	9355200
2004-01-20	5.88	5.88	5.79	5.85	6522800
2004-01-21	5.81	5.90	5.81	5.85	7980400
2004-01-22	5.83	5.92	5.81	5.85	6137200
2004-01-23	5.85	5.86	5.79	5.85	5931600
2004-01-26	5.83	5.85	5.76	5.80	7332800
2004-01-27	5.81	5.86	5.75	5.76	8248000
2004-01-28	5.77	5.86	5.70	5.71	6975200
2004-01-29	5.71	5.82	5.69	5.73	9919200
2004-01-30	5.73	5.79	5.66	5.75	9350800
2004-02-02	5.76	5.80	5.68	5.71	10508000
2004-02-03	5.66	5.75	5.63	5.68	10310400
2004-02-04	5.68	5.72	5.66	5.68	5699600
2004-02-05	5.71	5.81	5.71	5.79	11388400
2004-02-06	5.79	5.86	5.79	5.83	7167600
2004-02-09	5.79	5.89	5.78	5.82	6860400
2004-02-10	5.83	5.88	5.81	5.83	7818800
2004-02-11	5.84	5.86	5.79	5.84	7948400
2004-02-12	5.85	5.91	5.82	5.84	4804800
2004-02-13	5.84	5.87	5.71	5.77	7303200
2004-02-17	5.83	5.93	5.83	5.92	6314000
2004-02-18	5.92	6.01	5.90	5.99	7689200
2004-02-19	6.00	6.12	5.91	5.94	8076000
2004-02-20	5.96	5.96	5.81	5.91	4996400
2004-02-23	5.90	5.95	5.85	5.86	10017200
2004-02-24	5.89	6.17	5.88	5.92	17003200
2004-02-25	6.03	6.04	5.85	5.95	16825200
2004-02-26	5.91	5.98	5.86	5.89	10545200
2004-02-27	5.81	5.95	5.81	5.89	9148000
2004-03-01	5.89	5.98	5.86	5.92	7086000
2004-03-02	5.91	5.94	5.83	5.84	6220400
2004-03-03	5.81	5.94	5.78	5.91	4905600
2004-03-04	5.86	5.95	5.75	5.91	8880000
2004-03-05	5.92	6.16	5.89	6.14	18622800
2004-03-08	6.13	6.14	6.04	6.04	7786400
2004-03-09	6.05	6.09	5.97	5.99	6049600
2004-03-10	6.00	6.07	5.94	5.98	9642000
2004-03-11	5.98	5.98	5.80	5.81	10192400
2004-03-12	5.81	5.94	5.77	5.94	12910000
2004-03-15	5.94	5.96	5.86	5.91	11292800
2004-03-16	5.97	6.02	5.94	5.97	10459600
2004-03-17	5.97	6.01	5.94	6.00	8586000
2004-03-18	6.00	6.04	5.94	5.99	5210800
2004-03-19	6.00	6.05	5.96	5.99	5246400
2004-03-22	5.96	5.97	5.88	5.93	7748800
2004-03-23	5.93	5.95	5.86	5.86	8106400
2004-03-24	5.88	5.93	5.81	5.91	8420800
2004-03-25	5.92	6.09	5.92	6.03	10078800
2004-03-26	6.04	6.14	6.00	6.09	7808800
2004-03-29	6.10	6.18	6.01	6.06	11238800
2004-03-30	6.06	6.14	6.02	6.05	7702400
2004-03-31	6.08	6.16	6.03	6.14	7040800
2004-04-01	6.14	6.25	6.05	6.16	11140000
2004-04-02	6.25	6.26	6.19	6.23	11538000
2004-04-05	6.20	6.30	6.19	6.30	5248400
2004-04-06	6.25	6.36	6.23	6.34	12074800
2004-04-07	6.34	6.37	6.29	6.33	13493200
2004-04-08	6.37	6.37	6.23	6.25	11994400
2004-04-12	6.25	6.33	6.24	6.30	13742400
2004-04-13	6.33	6.34	6.21	6.23	7594000
2004-04-14	6.23	6.27	6.21	6.26	9864000
2004-04-15	6.28	6.33	6.26	6.29	6883600
2004-04-16	6.34	6.35	6.23	6.33	5982000
2004-04-19	6.29	6.32	6.25	6.27	9997200
2004-04-20	6.31	6.43	6.31	6.34	11674000
2004-04-21	6.32	6.33	6.19	6.29	6175200
2004-04-22	6.28	6.35	6.23	6.33	8747200
2004-04-23	6.33	6.43	6.29	6.43	7739600
2004-04-26	6.43	6.45	6.37	6.41	7572800
2004-04-27	6.41	6.53	6.40	6.43	9704400
2004-04-28	6.43	6.44	6.26	6.28	8897200
2004-04-29	6.28	6.33	6.15	6.20	13332400
2004-04-30	6.23	6.26	6.12	6.14	9523600
2004-05-03	6.15	6.25	6.15	6.23	8253200
2004-05-04	6.25	6.25	6.09	6.15	8228800
2004-05-05	6.15	6.24	6.09	6.22	6603600
2004-05-06	6.18	6.18	5.91	6.01	13418400
2004-05-07	6.01	6.09	5.87	5.88	10796800
2004-05-10	5.86	5.98	5.83	5.89	10001600
2004-05-11	5.91	5.97	5.84	5.87	5957600
2004-05-12	5.85	5.95	5.79	5.93	8549200
2004-05-13	5.93	5.97	5.83	5.86	9362400
2004-05-14	5.86	5.98	5.83	5.96	10984800
2004-05-17	5.93	6.02	5.88	5.97	11357200
2004-05-18	5.99	6.10	5.99	6.00	10656800
2004-05-19	6.08	6.17	6.01	6.06	13502400
2004-05-20	6.06	6.08	5.97	6.03	11064800
2004-05-21	6.05	6.14	6.04	6.10	6612400
2004-05-24	6.12	6.16	5.99	6.08	11672000
2004-05-25	6.04	6.22	6.01	6.20	10022000
2004-05-26	6.20	6.25	6.16	6.25	6660400
2004-05-27	6.25	6.37	6.22	6.26	9177200
2004-05-28	6.27	6.28	6.20	6.23	5977600
2004-06-01	6.23	6.35	6.21	6.34	8182800
2004-06-02	6.34	6.40	6.29	6.38	6504400
2004-06-03	6.38	6.42	6.33	6.34	5894400
2004-06-04	6.39	6.42	6.33	6.37	6909200
2004-06-07	6.40	6.45	6.35	6.45	3625200
2004-06-08	6.41	6.44	6.39	6.41	5242000
2004-06-09	6.37	6.40	6.32	6.33	6918400
2004-06-10	6.36	6.40	6.29	6.35	5550400
2004-06-14	6.31	6.35	6.26	6.29	4338800
2004-06-15	6.35	6.39	6.25	6.28	7842000
2004-06-16	6.27	6.39	6.26	6.37	6549200
2004-06-17	6.31	6.32	6.25	6.27	6503200
2004-06-18	6.28	6.35	6.26	6.32	6940400
2004-06-21	6.30	6.44	6.29	6.39	5577600
2004-06-22	6.39	6.45	6.34	6.43	9776000
2004-06-23	6.44	6.58	6.41	6.58	11450800
2004-06-24	6.55	6.62	6.55	6.59	8166400
2004-06-25	6.59	6.71	6.48	6.48	14014000
2004-06-28	6.48	6.49	6.31	6.33	11715200
2004-06-29	6.01	6.13	5.92	6.00	32109200
2004-06-30	5.99	6.06	5.96	6.04	11481200
2004-07-01	6.07	6.08	6.01	6.05	7074400
2004-07-02	6.05	6.11	5.98	6.01	9040000
2004-07-06	6.01	6.07	5.95	6.02	7802400
2004-07-07	6.00	6.09	5.97	6.03	8309600
2004-07-08	5.79	5.81	5.51	5.56	42193200
2004-07-09	5.57	5.65	5.57	5.64	20550000
2004-07-12	5.58	5.67	5.56	5.64	9157600
2004-07-13	5.63	5.69	5.63	5.65	12438800
2004-07-14	5.63	5.66	5.54	5.57	10187200
2004-07-15	5.57	5.60	5.51	5.53	7485200
2004-07-16	5.57	5.57	5.45	5.47	14143200
2004-07-19	5.48	5.53	5.38	5.45	8608800
2004-07-20	5.44	5.54	5.44	5.52	10197600
2004-07-21	5.54	5.59	5.48	5.51	6462800
2004-07-22	5.45	5.54	5.38	5.51	9148400
2004-07-23	5.51	5.60	5.49	5.57	10610000
2004-07-26	5.60	5.64	5.55	5.59	11771200
2004-07-27	5.59	5.85	5.59	5.84	14930400
2004-07-28	5.83	5.83	5.69	5.79	9656000
2004-07-29	5.83	5.88	5.81	5.84	6199200
2004-07-30	5.81	5.87	5.78	5.87	8432400
2004-08-02	5.84	5.90	5.83	5.85	8496000
2004-08-03	5.83	5.85	5.80	5.83	6254800
2004-08-04	5.79	5.80	5.63	5.71	8110000
2004-08-05	5.63	5.63	5.33	5.37	24732800
2004-08-06	5.36	5.36	5.25	5.31	11637200
2004-08-09	5.31	5.36	5.28	5.34	9256800
2004-08-10	5.35	5.44	5.32	5.41	6670400
2004-08-11	5.41	5.41	5.30	5.41	5132000
2004-08-12	5.40	5.44	5.33	5.38	11808000
2004-08-13	5.45	5.46	5.35	5.40	6553600
2004-08-16	5.39	5.51	5.37	5.51	8429200
2004-08-17	5.74	5.74	5.42	5.43	14307600
2004-08-18	5.35	5.35	5.16	5.32	25837200
2004-08-19	5.32	5.36	5.27	5.33	8669600
2004-08-20	5.33	5.33	5.27	5.33	5644800
2004-08-23	5.32	5.34	5.28	5.30	7749200
2004-08-24	5.34	5.36	5.27	5.30	8725600
2004-08-25	5.31	5.33	5.26	5.32	11534400
2004-08-26	5.34	5.35	5.30	5.30	4373600
2004-08-27	5.30	5.31	5.26	5.28	8038000
2004-08-30	5.25	5.28	5.22	5.25	4167200
2004-08-31	5.25	5.30	5.23	5.29	14607200
2004-09-01	5.29	5.32	5.20	5.24	7714000
2004-09-02	5.30	5.44	5.30	5.44	16590400
2004-09-03	5.43	5.52	5.41	5.51	7356800
2004-09-07	5.51	5.54	5.45	5.47	8645600
2004-09-08	5.49	5.52	5.43	5.44	6505600
2004-09-09	5.43	5.44	5.33	5.36	7247200
2004-09-10	5.36	5.50	5.35	5.47	4328800
2004-09-13	5.46	5.56	5.44	5.55	5931200
2004-09-14	5.56	5.68	5.54	5.62	8955200
2004-09-15	5.62	5.68	5.60	5.62	7403600
2004-09-16	5.65	5.65	5.58	5.62	8245200
2004-09-17	5.63	5.64	5.51	5.53	8434400
2004-09-20	5.53	5.55	5.48	5.50	6653600
2004-09-21	5.50	5.66	5.50	5.61	8894800
2004-09-22	5.60	5.60	5.51	5.53	16374000
2004-09-23	5.53	5.59	5.50	5.50	11327600
2004-09-24	5.50	5.53	5.48	5.48	11269600
2004-09-27	5.48	5.51	5.46	5.47	5985200
2004-09-28	5.46	5.49	5.43	5.44	7873600
2004-09-29	5.44	5.50	5.43	5.46	9265600
2004-09-30	5.50	5.53	5.45	5.51	9562000
2004-10-01	5.57	5.69	5.57	5.61	8262000
2004-10-04	5.60	5.73	5.58	5.63	7859200
2004-10-05	5.63	5.63	5.50	5.51	10185200
2004-10-06	5.51	5.57	5.48	5.52	6870800
2004-10-07	5.58	5.71	5.54	5.54	9620800
2004-10-08	5.54	5.63	5.52	5.60	11747200
2004-10-11	5.63	5.63	5.54	5.57	5768400
2004-10-12	5.53	5.54	5.46	5.50	7064800
2004-10-13	5.54	5.59	5.51	5.56	7127200
2004-10-14	5.54	5.54	5.49	5.51	5732800
2004-10-15	5.53	5.59	5.50	5.54	4616000
2004-10-18	5.54	5.62	5.49	5.62	6990800
2004-10-19	5.64	5.68	5.61	5.62	8192400
2004-10-20	5.59	5.69	5.58	5.66	5142000
2004-10-21	5.64	5.80	5.62	5.74	7056400
2004-10-22	5.76	5.94	5.76	5.81	15202000
2004-10-25	5.81	5.83	5.73	5.79	8842000
2004-10-26	5.79	5.87	5.77	5.85	6947600
2004-10-27	5.85	5.95	5.81	5.93	9422800
2004-10-28	5.92	5.99	5.90	5.95	6064000
2004-10-29	5.95	6.01	5.93	6.00	7792400
2004-11-01	5.98	6.00	5.86	5.93	8300000
2004-11-02	5.91	6.02	5.91	5.97	6958000
2004-11-03	6.05	6.08	5.95	6.06	8016800
2004-11-04	6.09	6.28	6.05	6.25	10999200
2004-11-05	6.25	6.37	6.24	6.30	10387200
2004-11-08	6.29	6.35	6.25	6.32	7640800
2004-11-09	6.31	6.33	6.20	6.22	6990000
2004-11-10	6.25	6.29	6.23	6.24	10570400
2004-11-11	6.24	6.25	6.18	6.20	8194400
2004-11-12	6.21	6.27	6.20	6.24	9290000
2004-11-15	6.24	6.38	6.24	6.32	14988000
2004-11-16	6.31	6.32	6.10	6.13	11613200
2004-11-17	6.19	6.22	6.02	6.05	14727200
2004-11-18	6.04	6.05	5.98	5.99	13833600
2004-11-19	6.00	6.01	5.88	5.92	6708400
2004-11-22	5.94	6.05	5.91	6.02	8672800
2004-11-23	6.05	6.11	6.04	6.09	12272800
2004-11-24	6.12	6.14	6.05	6.09	5476800
2004-11-26	6.11	6.16	6.11	6.15	2612400
2004-11-29	6.15	6.18	6.04	6.05	7601600
2004-11-30	6.05	6.05	5.84	5.89	15472800
2004-12-01	5.89	6.09	5.89	6.05	11202400
2004-12-02	5.98	6.09	5.90	6.04	12218800
2004-12-03	5.99	6.10	5.96	6.07	11569200
2004-12-06	6.07	6.17	6.07	6.13	13829200
2004-12-07	6.11	6.17	6.10	6.12	10032000
2004-12-08	6.12	6.25	6.12	6.21	6776400
2004-12-09	6.21	6.26	6.17	6.25	6942800
2004-12-10	6.24	6.28	6.23	6.25	6908400
2004-12-13	6.25	6.26	6.16	6.17	8402400
2004-12-14	6.17	6.27	6.17	6.26	6644000
2004-12-15	6.25	6.29	6.19	6.22	10961200
2004-12-16	6.23	6.25	6.15	6.17	7284400
2004-12-17	6.05	6.18	6.05	6.11	11595200
2004-12-20	6.11	6.17	6.09	6.13	5177200
2004-12-21	6.13	6.20	6.12	6.13	10286800
2004-12-22	6.09	6.24	6.08	6.21	11493600
2004-12-23	6.21	6.27	6.19	6.22	5636400
2004-12-27	6.22	6.29	6.20	6.20	7052000
2004-12-28	6.20	6.22	6.15	6.22	6894000
2004-12-29	6.22	6.30	6.22	6.29	4801600
2004-12-30	6.29	6.31	6.27	6.30	3144400
2004-12-31	6.30	6.34	6.28	6.28	3206400
2005-01-03	6.29	6.36	6.19	6.21	10098800
2005-01-04	6.24	6.25	6.17	6.19	11391200
2005-01-05	6.19	6.24	6.15	6.17	7756000
2005-01-06	6.23	6.24	6.14	6.17	9952000
2005-01-07	6.18	6.18	6.09	6.14	6769600
2005-01-10	6.09	6.25	6.09	6.21	7185600
2005-01-11	6.16	6.20	6.11	6.16	5811600
2005-01-12	6.15	6.22	6.13	6.22	7502400
2005-01-13	6.20	6.23	6.16	6.20	7692400
2005-01-14	6.19	6.25	6.18	6.24	4350800
2005-01-18	6.21	6.37	6.20	6.36	9930000
2005-01-19	6.32	6.37	6.29	6.29	4928000
2005-01-20	6.26	6.33	6.25	6.28	5409200
2005-01-21	6.26	6.31	6.24	6.24	4629600
2005-01-24	6.25	6.29	6.16	6.17	6725600
2005-01-25	6.17	6.28	6.17	6.20	4448800
2005-01-26	6.21	6.24	6.20	6.23	6670000
2005-01-27	6.19	6.31	6.18	6.25	7864000
2005-01-28	6.27	6.28	6.18	6.21	5216000
2005-01-31	6.25	6.29	6.22	6.26	5944400
2005-02-01	6.28	6.37	6.27	6.35	4668000
2005-02-02	6.38	6.46	6.37	6.43	7460000
2005-02-03	6.48	6.48	6.39	6.45	6824400
2005-02-04	6.43	6.49	6.42	6.46	4523600
2005-02-07	6.46	6.49	6.44	6.47	4609200
2005-02-08	6.44	6.47	6.37	6.37	4358400
2005-02-09	6.35	6.37	6.28	6.28	6467600
2005-02-10	6.32	6.34	6.29	6.30	6636400
2005-02-11	6.30	6.39	6.30	6.34	3926800
2005-02-14	6.33	6.36	6.31	6.32	3848000
2005-02-15	6.33	6.39	6.30	6.34	6314000
2005-02-16	6.31	6.33	6.27	6.31	6576000
2005-02-17	6.31	6.37	6.28	6.32	5214400
2005-02-18	6.33	6.36	6.29	6.33	4414800
2005-02-22	6.33	6.36	6.16	6.19	7267600
2005-02-23	6.23	6.24	6.08	6.11	8775200
2005-02-24	6.08	6.09	5.97	6.03	12117600
2005-02-25	6.01	6.11	5.96	6.05	9525600
2005-02-28	6.04	6.13	5.99	6.11	8495600
2005-03-01	6.14	6.17	6.10	6.13	7056800
2005-03-02	6.08	6.15	6.05	6.11	9987600
2005-03-03	6.16	6.25	6.11	6.17	12573600
2005-03-04	6.17	6.26	6.15	6.19	8138400
2005-03-07	6.22	6.26	6.17	6.20	5030000
2005-03-08	6.20	6.20	6.08	6.09	10152800
2005-03-09	6.08	6.18	6.07	6.14	10887600
2005-03-10	6.15	6.20	6.14	6.15	5705200
2005-03-11	6.18	6.22	6.14	6.21	12845200
2005-03-14	6.22	6.25	6.12	6.16	8919200
2005-03-15	6.20	6.23	6.16	6.19	6992400
2005-03-16	6.18	6.22	6.10	6.12	7249200
2005-03-17	6.15	6.20	6.09	6.12	5702000
2005-03-18	6.13	6.17	6.08	6.13	10685200
2005-03-21	6.13	6.15	6.07	6.11	6000800
2005-03-22	6.09	6.19	6.07	6.08	7474800
2005-03-23	6.05	6.10	6.02	6.05	9250400
2005-03-24	6.05	6.09	6.02	6.04	6274800
2005-03-28	6.05	6.19	6.05	6.16	4864400
2005-03-29	6.15	6.22	6.13	6.13	7925200
2005-03-30	6.13	6.18	6.11	6.15	8384800
2005-03-31	6.15	6.19	6.10	6.16	9240000
2005-04-01	6.20	6.20	6.01	6.06	13912800
2005-04-04	6.06	6.10	5.97	6.06	7056400
2005-04-05	6.06	6.18	6.06	6.14	7948800
2005-04-06	6.14	6.14	6.04	6.06	7182800
2005-04-07	6.06	6.08	5.97	6.08	10218800
2005-04-08	6.08	6.10	6.02	6.05	5154000
2005-04-11	6.04	6.07	5.96	5.98	5972400
2005-04-12	5.96	6.01	5.92	6.00	9882400
2005-04-13	6.00	6.03	5.96	5.97	8454800
2005-04-14	5.96	5.99	5.91	5.91	6742800
2005-04-15	5.90	5.92	5.82	5.82	8041600
2005-04-18	5.82	5.87	5.78	5.81	8280400
2005-04-19	5.83	5.87	5.77	5.78	12265200
2005-04-20	5.78	5.78	5.64	5.67	15806800
2005-04-21	5.73	5.79	5.71	5.79	9272400
2005-04-22	5.79	5.79	5.64	5.67	9965600
2005-04-25	5.68	5.78	5.66	5.75	6366400
2005-04-26	5.76	5.81	5.73	5.77	6367600
2005-04-27	5.77	5.83	5.71	5.78	8683200
2005-04-28	5.79	5.81	5.74	5.76	8983600
2005-04-29	5.77	5.79	5.63	5.66	11661200
2005-05-02	5.68	5.74	5.62	5.66	8435600
2005-05-03	5.67	5.74	5.66	5.72	9438800
2005-05-04	5.73	5.81	5.73	5.80	9348000
2005-05-05	5.79	5.88	5.73	5.75	9373600
2005-05-06	5.77	5.79	5.70	5.70	8875200
2005-05-09	5.70	5.74	5.66	5.71	6840800
2005-05-10	5.68	5.68	5.62	5.64	8969200
2005-05-11	5.64	5.68	5.58	5.65	8331600
2005-05-12	5.65	5.80	5.63	5.73	13000000
2005-05-13	5.76	5.77	5.62	5.67	7510000
2005-05-16	5.68	5.82	5.65	5.80	8886800
2005-05-17	5.79	5.88	5.75	5.84	13578800
2005-05-18	5.90	5.95	5.83	5.94	9982000
2005-05-19	5.94	5.97	5.91	5.93	5011200
2005-05-20	5.97	5.97	5.88	5.88	5876400
2005-05-23	5.84	5.89	5.81	5.81	8883200
2005-05-24	5.80	5.81	5.76	5.78	7538000
2005-05-25	5.75	5.83	5.74	5.80	11313600
2005-05-26	5.83	5.83	5.78	5.80	8741200
2005-05-27	5.80	5.87	5.80	5.83	4530800
2005-05-31	5.79	5.81	5.73	5.73	11788800
2005-06-01	5.72	5.78	5.67	5.72	10982400
2005-06-02	5.69	5.75	5.68	5.74	11584000
2005-06-03	5.73	5.77	5.64	5.68	10828000
2005-06-06	5.68	5.72	5.68	5.71	5564400
2005-06-07	5.74	5.81	5.71	5.77	9418400
2005-06-08	5.79	5.79	5.68	5.68	5087200
2005-06-09	5.66	5.79	5.66	5.77	6444400
2005-06-10	5.80	5.86	5.78	5.83	11253200
2005-06-13	5.83	5.86	5.79	5.82	6194400
2005-06-14	5.79	6.00	5.79	5.99	9897200
2005-06-15	6.04	6.05	5.88	6.00	10234800
2005-06-16	5.98	6.06	5.93	6.06	13006000
2005-06-17	6.12	6.14	6.06	6.14	14569200
2005-06-20	6.06	6.10	6.02	6.07	5860400
2005-06-21	6.06	6.12	6.02	6.08	5769200
2005-06-22	6.08	6.17	6.07	6.14	8443200
2005-06-23	6.11	6.17	6.00	6.00	7626400
2005-06-24	6.00	6.01	5.91	5.96	9414800
2005-06-27	5.95	5.98	5.93	5.96	5299600
2005-06-28	5.98	6.10	5.98	6.10	4827600
2005-06-29	6.10	6.12	6.05	6.12	8117200
2005-06-30	6.09	6.15	6.08	6.09	8552400
2005-07-01	6.15	6.15	6.05	6.12	5723200
2005-07-05	6.10	6.27	6.10	6.25	10386800
2005-07-06	6.25	6.28	6.15	6.15	15969600
2005-07-07	6.00	6.12	5.99	6.03	13476000
2005-07-08	6.01	6.01	5.89	5.99	20987200
2005-07-11	5.99	6.01	5.90	5.93	12301200
2005-07-12	5.89	5.94	5.86	5.92	13024800
2005-07-13	5.90	5.96	5.83	5.88	11991600
2005-07-14	5.90	5.92	5.79	5.80	13777200
2005-07-15	5.80	5.91	5.79	5.89	12233200
2005-07-18	5.89	5.94	5.87	5.92	11833600
2005-07-19	5.94	6.03	5.90	6.03	8756400
2005-07-20	6.03	6.04	5.94	6.03	5005200
2005-07-21	6.02	6.02	5.96	5.98	8522800
2005-07-22	5.98	6.07	5.98	6.05	7578000
2005-07-25	6.05	6.08	5.97	6.01	8270000
2005-07-26	5.99	6.00	5.88	5.90	8436800
2005-07-27	5.93	5.96	5.90	5.96	7975200
2005-07-28	5.96	5.96	5.90	5.96	11113600
2005-07-29	5.95	5.96	5.88	5.88	5559200
2005-08-01	5.90	5.90	5.77	5.84	12238400
2005-08-02	5.83	5.84	5.74	5.74	11690000
2005-08-03	5.75	5.75	5.70	5.71	13997600
2005-08-04	5.71	5.75	5.59	5.68	15919600
2005-08-05	5.65	5.69	5.62	5.66	8276000
2005-08-08	5.66	5.72	5.64	5.64	6594400
2005-08-09	5.65	5.71	5.65	5.70	8255200
2005-08-10	5.74	5.82	5.72	5.73	8942400
2005-08-11	5.73	5.75	5.69	5.73	6072000
2005-08-12	5.73	5.76	5.65	5.69	11560800
2005-08-15	5.69	5.71	5.61	5.69	6980000
2005-08-16	5.57	5.60	5.50	5.52	18406800
2005-08-17	5.50	5.56	5.46	5.50	19337200
2005-08-18	5.50	5.50	5.43	5.44	11653600
2005-08-19	5.44	5.44	5.35	5.38	10968400
2005-08-22	5.53	5.53	5.34	5.37	7250000
2005-08-23	5.38	5.41	5.34	5.37	12704000
2005-08-24	5.35	5.36	5.30	5.31	10472000
2005-08-25	5.32	5.39	5.28	5.30	11036400
2005-08-26	5.30	5.31	5.25	5.29	8995600
2005-08-29	5.29	5.31	5.22	5.28	8283600
2005-08-30	5.26	5.27	5.17	5.22	10906400
2005-08-31	5.22	5.24	5.13	5.23	12947200
2005-09-01	5.26	5.99	5.15	5.16	10821200
2005-09-02	5.14	5.20	5.05	5.09	7820400
2005-09-06	5.14	5.28	5.10	5.26	15815600
2005-09-07	5.27	5.36	5.23	5.36	20534400
2005-09-08	5.37	5.37	5.29	5.30	15594800
2005-09-09	5.31	5.38	5.30	5.35	13875200
2005-09-12	5.34	5.37	5.33	5.35	12713600
2005-09-13	5.35	5.36	5.32	5.33	11018400
2005-09-14	5.25	5.55	5.25	5.47	30167600
2005-09-15	5.47	5.47	5.36	5.37	11212000
2005-09-16	5.37	5.37	5.27	5.28	13475600
2005-09-19	5.25	5.33	5.21	5.23	12464400
2005-09-20	5.21	5.29	5.12	5.16	16304800
2005-09-21	5.19	5.19	5.06	5.08	13291200
2005-09-22	5.08	5.24	5.03	5.21	15670800
2005-09-23	5.21	5.23	5.14	5.14	18542400
2005-09-26	5.14	5.23	5.08	5.14	10755200
2005-09-27	5.16	5.17	5.08	5.11	7478000
2005-09-28	5.13	5.19	5.03	5.07	7468400
2005-09-29	5.03	5.10	4.99	5.07	9600800
2005-09-30	5.09	5.14	5.05	5.12	9776800
2005-10-03	5.15	5.18	5.11	5.12	7157200
2005-10-04	5.11	5.20	5.11	5.13	8490400
2005-10-05	5.12	5.16	5.10	5.10	14948800
2005-10-06	5.10	5.38	5.08	5.35	35972000
2005-10-07	5.34	5.40	5.28	5.30	15590000
2005-10-10	5.45	5.53	5.40	5.40	21601200
2005-10-11	5.47	5.57	5.40	5.41	25542000
2005-10-12	5.31	5.37	5.21	5.22	23723200
2005-10-13	5.23	5.28	5.14	5.21	15955600
2005-10-14	5.21	5.27	5.19	5.25	11648400
2005-10-17	5.23	5.24	5.18	5.23	12377600
2005-10-18	5.19	5.23	5.15	5.20	13513200
2005-10-19	5.18	5.25	5.13	5.25	13176800
2005-10-20	5.25	5.35	5.21	5.22	14377200
2005-10-21	5.26	5.27	5.16	5.18	14158800
2005-10-24	5.17	5.28	5.17	5.19	12401200
2005-10-25	5.20	5.21	5.14	5.15	10642000
2005-10-26	5.15	5.33	5.12	5.20	12057200
2005-10-27	5.21	5.21	5.08	5.10	8540400
2005-10-28	5.13	5.24	5.12	5.23	9307200
2005-10-31	5.29	5.42	5.29	5.38	9594800
2005-11-01	5.37	5.39	5.30	5.38	10046400
2005-11-02	5.39	5.55	5.38	5.53	19315200
2005-11-03	5.41	5.53	5.38	5.49	24922800
2005-11-04	5.49	5.58	5.46	5.56	15273200
2005-11-07	5.61	5.61	5.51	5.54	36664000
2005-11-08	5.51	5.54	5.44	5.53	9886400
2005-11-09	5.53	5.55	5.46	5.50	9702800
2005-11-10	5.53	5.60	5.49	5.58	12360400
2005-11-11	5.58	5.59	5.50	5.55	9344400
2005-11-14	5.55	5.56	5.48	5.53	16945200
2005-11-15	5.53	5.61	5.45	5.48	16735600
2005-11-16	5.48	5.54	5.45	5.51	9455600
2005-11-17	5.54	5.58	5.50	5.56	11587200
2005-11-18	5.62	5.63	5.55	5.62	9922000
2005-11-21	5.60	5.69	5.58	5.67	8411600
2005-11-22	5.66	5.69	5.63	5.69	6868000
2005-11-23	5.69	5.71	5.65	5.68	5816800
2005-11-25	5.71	5.73	5.59	5.73	3887600
2005-11-28	5.73	5.73	5.63	5.67	11791600
2005-11-29	5.73	5.75	5.68	5.69	7214000
2005-11-30	5.67	5.70	5.57	5.60	15888400
2005-12-01	5.60	5.65	5.52	5.60	7984000
2005-12-02	5.58	5.66	5.58	5.61	6958400
2005-12-05	5.44	5.60	5.37	5.57	6146000
2005-12-06	5.58	5.66	5.58	5.61	7177600
2005-12-07	5.61	5.63	5.51	5.58	6556000
2005-12-08	5.58	5.66	5.57	5.66	10136000
2005-12-09	5.66	5.78	5.65	5.73	10972400
2005-12-12	5.75	5.80	5.72	5.73	4194400
2005-12-13	5.73	5.82	5.68	5.81	6024800
2005-12-14	5.81	5.91	5.79	5.87	9706000
2005-12-15	5.87	5.88	5.79	5.87	9585600
2005-12-16	5.93	5.93	5.76	5.77	10700400
2005-12-19	5.74	5.78	5.70	5.71	7903600
2005-12-20	5.70	5.72	5.64	5.67	10841600
2005-12-21	5.71	5.74	5.65	5.68	10328000
2005-12-22	5.72	5.72	5.66	5.69	7178800
2005-12-23	5.70	5.75	5.70	5.71	7025600
2005-12-27	5.72	5.79	5.68	5.69	6365600
2005-12-28	5.70	5.79	5.70	5.74	6000400
2005-12-29	5.75	5.83	5.74	5.79	3944800
2005-12-30	5.75	5.84	5.75	5.81	5990400
2006-01-03	5.80	5.81	5.64	5.79	11716800
2006-01-04	5.79	6.11	5.78	6.08	32834000
2006-01-05	6.11	6.17	6.00	6.05	23384800
2006-01-06	6.11	6.14	6.06	6.13	19462400
2006-01-09	6.15	6.25	6.10	6.23	14356400
2006-01-10	6.23	6.25	6.21	6.25	13235200
2006-01-11	6.25	6.37	6.24	6.30	13517200
2006-01-12	6.28	6.32	6.20	6.24	10852400
2006-01-13	6.25	6.27	6.18	6.23	8222800
2006-01-17	6.18	6.20	6.12	6.16	6938800
2006-01-18	6.12	6.25	6.10	6.15	8482400
2006-01-19	6.16	6.18	6.12	6.15	6190000
2006-01-20	6.19	6.20	6.03	6.05	8892400
2006-01-23	5.88	6.10	5.88	5.99	6768400
2006-01-24	6.04	6.12	6.00	6.06	11809200
2006-01-25	6.09	6.16	6.06	6.15	7184400
2006-01-26	6.20	6.24	6.12	6.15	8938000
2006-01-27	6.14	6.25	6.14	6.22	17678400
2006-01-30	6.24	6.27	6.21	6.21	8977600
2006-01-31	6.31	6.41	6.27	6.38	14870000
2006-02-01	6.37	6.37	6.25	6.32	10491600
2006-02-02	6.36	6.45	6.31	6.43	12758800
2006-02-03	6.38	6.40	6.17	6.18	13008800
2006-02-06	6.18	6.31	6.18	6.29	6795600
2006-02-07	6.26	6.35	6.16	6.20	8251600
2006-02-08	6.25	6.25	6.14	6.21	16759200
2006-02-09	6.18	6.22	6.12	6.13	10562000
2006-02-10	6.11	6.17	6.07	6.11	11596800
2006-02-13	6.09	6.13	6.09	6.12	10433600
2006-02-14	6.12	6.16	6.10	6.15	10314000
2006-02-15	6.15	6.23	6.13	6.23	14999600
2006-02-16	6.26	6.26	6.23	6.25	13662800
2006-02-17	6.25	6.25	6.10	6.11	7300000
2006-02-21	6.13	6.22	6.12	6.13	12801600
2006-02-22	6.00	6.19	5.99	6.11	15431200
2006-02-23	6.12	6.19	6.08	6.08	8687600
2006-02-24	6.09	6.09	5.95	6.04	10612800
2006-02-27	6.05	6.20	6.05	6.18	7454800
2006-02-28	6.14	6.21	6.10	6.12	8051600
2006-03-01	6.13	6.17	6.08	6.13	6320400
2006-03-02	6.08	6.14	6.03	6.07	9292800
2006-03-03	6.04	6.14	6.02	6.05	7920800
2006-03-06	6.05	6.06	5.97	6.01	4013600
2006-03-07	6.01	6.06	5.98	6.06	9603600
2006-03-08	6.03	6.22	6.03	6.20	17578800
2006-03-09	6.20	6.24	6.15	6.22	12728000
2006-03-10	6.21	6.28	6.20	6.27	8408800
2006-03-13	6.26	6.30	6.25	6.27	4646000
2006-03-14	6.26	6.33	6.24	6.32	5528000
2006-03-15	6.34	6.36	6.32	6.34	9919600
2006-03-16	6.34	6.36	6.32	6.35	7345200
2006-03-17	6.36	6.41	6.35	6.38	14190000
2006-03-20	6.38	6.43	6.38	6.42	8426800
2006-03-21	6.42	6.50	6.38	6.48	12028800
2006-03-22	6.46	6.50	6.37	6.47	10966000
2006-03-23	6.50	6.57	6.47	6.48	14936800
2006-03-24	6.46	6.47	6.29	6.32	14416800
2006-03-27	6.30	6.40	6.28	6.30	11692000
2006-03-28	6.30	6.30	6.22	6.23	12021200
2006-03-29	6.25	6.33	6.22	6.33	10693600
2006-03-30	6.31	6.36	6.26	6.27	10286000
2006-03-31	6.28	6.33	6.20	6.21	15727200
2006-04-03	6.20	6.23	6.03	6.10	22429600
2006-04-04	6.09	6.19	6.08	6.12	26366400
2006-04-05	6.11	6.14	6.08	6.10	10434000
2006-04-06	6.10	6.16	6.08	6.15	14713600
2006-04-07	6.15	6.18	6.07	6.12	9835600
2006-04-10	6.11	6.13	6.07	6.10	13025600
2006-04-11	6.10	6.10	6.05	6.06	10992400
2006-04-12	6.06	6.10	6.03	6.05	7163200
2006-04-13	6.05	6.09	6.04	6.06	5399600
2006-04-17	6.04	6.07	5.99	6.00	7752400
2006-04-18	6.00	6.12	6.00	6.11	5177600
2006-04-19	6.09	6.13	6.05	6.11	5281200
2006-04-20	6.10	6.19	6.08	6.14	3664000
2006-04-21	6.20	6.20	6.11	6.13	8830400
2006-04-24	6.11	6.14	6.02	6.07	5651600
2006-04-25	6.07	6.14	6.04	6.08	4908400
2006-04-26	6.09	6.15	6.03	6.04	9854800
2006-04-27	6.04	6.10	5.97	6.07	14807600
2006-04-28	6.07	6.10	6.00	6.03	9525600
2006-05-01	6.06	6.11	5.97	5.98	8854000
2006-05-02	5.98	6.04	5.93	5.98	17078400
2006-05-03	5.99	5.99	5.83	5.85	23662800
2006-05-04	5.86	6.06	5.86	6.01	16604000
2006-05-05	6.08	6.12	6.05	6.09	8891200
2006-05-08	6.07	6.23	6.06	6.15	10785200
2006-05-09	6.14	6.18	6.13	6.14	6793600
2006-05-10	6.11	6.13	6.07	6.10	5823600
2006-05-11	6.07	6.08	5.97	5.99	8721600
2006-05-12	5.99	6.01	5.86	5.86	11488400
2006-05-15	5.86	6.02	5.83	5.97	10330000
2006-05-16	5.97	6.01	5.87	5.94	13600000
2006-05-17	5.91	5.95	5.85	5.91	11281200
2006-05-18	5.92	6.01	5.88	5.96	10509600
2006-05-19	6.00	6.04	5.93	5.98	10002400
2006-05-22	5.98	6.00	5.87	5.95	7308800
2006-05-23	5.94	5.96	5.87	5.87	11019600
2006-05-24	5.84	5.93	5.80	5.93	19855600
2006-05-25	5.94	5.95	5.88	5.93	6682800
2006-05-26	5.94	5.94	5.86	5.89	7071200
2006-05-30	5.86	5.89	5.80	5.81	7102800
2006-05-31	5.83	5.93	5.83	5.93	8181600
2006-06-01	5.94	6.03	5.90	5.99	8881600
2006-06-02	6.00	6.00	5.86	5.93	7123200
2006-06-05	5.89	5.91	5.81	5.81	5423200
2006-06-06	5.85	5.88	5.73	5.82	8212400
2006-06-07	5.82	5.86	5.74	5.74	7300400
2006-06-08	5.75	5.86	5.66	5.82	10478000
2006-06-09	5.82	5.85	5.75	5.75	6555200
2006-06-12	5.78	5.80	5.62	5.62	10003200
2006-06-13	5.63	5.70	5.56	5.56	13449200
2006-06-14	5.56	5.71	5.56	5.63	13986000
2006-06-15	5.63	5.76	5.62	5.74	12259600
2006-06-16	5.74	5.75	5.68	5.70	8800800
2006-06-19	5.72	5.74	5.62	5.65	6698000
2006-06-20	5.65	5.71	5.62	5.67	5628000
2006-06-21	5.66	5.75	5.66	5.74	5042800
2006-06-22	5.72	5.75	5.67	5.73	6544000
2006-06-23	5.70	5.76	5.66	5.70	8153200
2006-06-26	5.69	5.74	5.68	5.70	6683600
2006-06-27	5.68	5.72	5.62	5.63	7652400
2006-06-28	5.64	5.67	5.56	5.63	6231600
2006-06-29	5.68	5.70	5.64	5.69	9551200
2006-06-30	5.71	5.73	5.67	5.72	8382000
2006-07-03	5.72	5.74	5.62	5.66	3374400
2006-07-05	5.61	5.65	5.54	5.56	12408800
2006-07-06	5.83	5.86	5.72	5.84	26228800
2006-07-07	5.78	5.93	5.76	5.92	18037200
2006-07-10	5.92	6.06	5.92	5.97	9026400
2006-07-11	5.94	5.99	5.86	5.98	7759200
2006-07-12	6.05	6.15	6.00	6.01	9801600
2006-07-13	5.98	6.02	5.88	5.93	15092400
2006-07-14	5.90	5.95	5.80	5.85	10172800
2006-07-17	5.82	6.00	5.82	5.99	9550400
2006-07-18	5.96	5.96	5.78	5.87	19768400
2006-07-19	5.91	6.15	5.90	6.12	12933200
2006-07-20	6.10	6.11	5.98	5.99	6956800
2006-07-21	6.00	6.01	5.92	5.92	8219600
2006-07-24	6.03	6.20	6.02	6.18	13786800
2006-07-25	6.13	6.28	6.09	6.25	12882400
2006-07-26	6.24	6.24	6.11	6.12	8771600
2006-07-27	6.16	6.22	6.01	6.03	9012400
2006-07-28	6.07	6.16	6.04	6.12	7678000
2006-07-31	6.14	6.19	6.07	6.09	6009600
2006-08-01	6.10	6.17	6.00	6.17	14107600
2006-08-02	6.17	6.17	6.02	6.05	15369600
2006-08-03	6.05	6.41	6.03	6.39	16185200
2006-08-04	6.46	6.51	6.42	6.45	21058000
2006-08-07	6.34	6.47	6.34	6.45	11697600
2006-08-08	6.48	6.50	6.38	6.39	9923200
2006-08-09	6.44	6.47	6.34	6.34	7500000
2006-08-10	6.29	6.54	6.25	6.52	15194400
2006-08-11	6.52	6.68	6.51	6.68	18513600
2006-08-14	6.70	6.75	6.60	6.61	22730000
2006-08-15	6.68	6.76	6.66	6.72	27861200
2006-08-16	6.59	6.75	6.59	6.74	13446800
2006-08-17	6.71	6.81	6.69	6.74	13888800
2006-08-18	6.75	6.75	6.66	6.70	8802400
2006-08-21	6.65	6.75	6.64	6.74	8323200
2006-08-22	6.74	6.74	6.69	6.72	6842000
2006-08-23	6.71	6.74	6.65	6.72	7108800
2006-08-24	6.73	6.74	6.54	6.55	10707200
2006-08-25	6.53	6.57	6.49	6.55	10150000
2006-08-28	6.55	6.70	6.55	6.66	9192800
2006-08-29	6.55	6.71	6.50	6.68	14024000
2006-08-30	6.68	6.70	6.61	6.69	13118800
2006-08-31	6.69	6.72	6.61	6.69	13898400
2006-09-01	6.69	6.71	6.63	6.71	5942000
2006-09-05	6.71	6.75	6.68	6.75	8705600
2006-09-06	6.75	6.75	6.67	6.75	10999600
2006-09-07	6.73	6.76	6.70	6.71	10103600
2006-09-08	6.65	6.74	6.64	6.74	10657600
2006-09-11	6.69	6.87	6.69	6.82	14186800
2006-09-12	6.84	6.97	6.83	6.95	26151600
2006-09-13	6.97	7.03	6.90	6.99	24226000
2006-09-14	6.95	7.05	6.89	7.00	14930000
2006-09-15	7.03	7.06	6.96	7.02	16954000
2006-09-18	6.97	7.00	6.91	6.92	10042400
2006-09-19	6.98	7.14	6.98	7.14	23996400
2006-09-20	7.12	7.13	7.06	7.07	19721200
2006-09-21	7.02	7.08	6.90	6.98	26488800
2006-09-22	6.91	6.99	6.87	6.98	10772800
2006-09-25	7.11	7.13	7.00	7.08	17160400
2006-09-26	7.10	7.24	7.08	7.20	24831600
2006-09-27	7.16	7.22	7.09	7.12	12360400
2006-09-28	7.15	7.18	7.08	7.16	14054400
2006-09-29	7.16	7.16	7.01	7.01	14586800
2006-10-02	7.01	7.10	6.96	7.08	15948400
2006-10-03	7.11	7.13	7.04	7.05	15421200
2006-10-04	7.05	7.09	7.01	7.08	22315200
2006-10-05	7.31	7.33	7.10	7.20	33940000
2006-10-06	7.15	7.32	7.07	7.27	21563200
2006-10-09	7.25	7.27	7.18	7.27	9368000
2006-10-10	7.20	7.30	7.20	7.28	11915200
2006-10-11	7.28	7.30	7.23	7.23	16477200
2006-10-12	7.28	7.28	7.21	7.25	16652800
2006-10-13	7.25	7.27	7.21	7.26	10341200
2006-10-16	7.29	7.30	7.23	7.25	9168800
2006-10-17	7.25	7.27	7.19	7.24	9376400
2006-10-18	7.25	7.35	7.25	7.33	12515200
2006-10-19	7.29	7.39	7.26	7.28	11365600
2006-10-20	7.36	7.36	7.27	7.31	12106400
2006-10-23	7.25	7.42	7.24	7.36	12995200
2006-10-24	7.29	7.44	7.27	7.39	20011600
2006-10-25	7.39	7.40	7.21	7.27	14717600
2006-10-26	7.28	7.33	7.21	7.32	8396000
2006-10-27	7.29	7.31	7.20	7.21	6808400
2006-10-30	7.21	7.30	7.16	7.24	7297200
2006-10-31	7.21	7.31	7.21	7.24	10451200
2006-11-01	7.25	7.26	7.05	7.06	7770800
2006-11-02	7.06	7.15	6.95	7.08	16802800
2006-11-03	7.12	7.18	7.02	7.12	16247200
2006-11-06	7.12	7.31	7.10	7.30	16429600
2006-11-07	7.29	7.40	7.25	7.36	11487600
2006-11-08	7.36	7.40	7.29	7.33	9666400
2006-11-09	7.32	7.34	7.18	7.19	15712800
2006-11-10	7.21	7.23	7.13	7.16	12506800
2006-11-13	7.19	7.23	7.07	7.11	10258000
2006-11-14	7.10	7.21	7.03	7.13	20497600
2006-11-15	7.20	7.46	7.19	7.45	20901600
2006-11-16	7.44	7.46	7.37	7.45	9847200
2006-11-17	7.44	7.44	7.31	7.31	14198400
2006-11-20	7.31	7.42	7.21	7.21	11864400
2006-11-21	7.23	7.25	7.10	7.11	16596400
2006-11-22	7.14	7.18	7.04	7.07	13590400
2006-11-24	7.00	7.08	7.00	7.05	4559600
2006-11-27	7.02	7.07	6.83	6.83	19660400
2006-11-28	6.83	6.94	6.82	6.85	23376800
2006-11-29	6.86	6.98	6.86	6.88	16242800
2006-11-30	6.91	6.91	6.70	6.86	25000400
2006-12-01	6.87	6.95	6.67	6.74	20940400
2006-12-04	6.77	7.03	6.76	6.98	15580400
2006-12-05	6.97	6.98	6.84	6.93	11859200
2006-12-06	7.00	7.05	6.93	7.04	15199600
2006-12-07	7.05	7.08	6.94	6.95	12051200
2006-12-08	6.95	7.03	6.95	7.00	8138400
2006-12-11	7.01	7.08	6.99	7.04	10024400
2006-12-12	7.06	7.07	6.89	6.92	13883600
2006-12-13	6.97	7.05	6.91	7.03	13395200
2006-12-14	7.08	7.32	7.07	7.30	20284000
2006-12-15	7.36	7.37	7.26	7.26	17442400
2006-12-18	7.28	7.30	7.17	7.20	11030400
2006-12-19	7.19	7.25	7.11	7.21	8996000
2006-12-20	7.21	7.31	7.11	7.21	15518400
2006-12-21	7.29	7.33	7.17	7.18	11682800
2006-12-22	7.21	7.35	7.17	7.19	4232000
2006-12-26	7.19	7.19	7.06	7.14	6148400
2006-12-27	7.18	7.25	7.12	7.23	5294800
2006-12-28	7.24	7.32	7.18	7.20	4733600
2006-12-29	7.20	7.24	7.10	7.13	4956400
2007-01-03	7.23	7.37	7.11	7.17	19914800
2007-01-04	7.18	7.45	6.95	7.43	19186000
2007-01-05	7.39	7.44	7.22	7.27	13550800
2007-01-08	7.26	7.31	7.19	7.22	11903600
2007-01-09	7.23	7.38	7.23	7.32	8592000
2007-01-10	7.29	7.40	7.24	7.37	6930800
2007-01-11	7.38	7.50	7.38	7.49	10288800
2007-01-12	7.42	7.54	7.40	7.49	16229200
2007-01-16	7.49	7.50	7.33	7.46	10838400
2007-01-17	7.43	7.53	7.21	7.41	21247200
2007-01-18	7.39	7.40	7.25	7.38	20787200
2007-01-19	7.46	7.52	7.30	7.51	17822400
2007-01-22	7.49	7.51	7.38	7.49	19294800
2007-01-23	7.49	7.52	7.41	7.46	11744800
2007-01-24	7.47	7.56	7.46	7.51	9185600
2007-01-25	7.50	7.51	7.43	7.25	12920800
2007-01-26	7.45	7.47	7.33	7.38	13828400
2007-01-29	7.38	7.41	7.34	7.35	12870800
2007-01-30	7.37	7.44	7.32	7.37	11395600
2007-01-31	7.37	7.43	7.31	7.39	11060000
2007-02-01	7.25	7.36	7.09	7.12	42582800
2007-02-02	7.12	7.19	7.09	7.17	23571600
2007-02-05	7.19	7.19	6.95	7.03	18046800
2007-02-06	7.02	7.09	7.00	7.09	8201600
2007-02-07	7.09	7.10	6.98	7.05	7790800
2007-02-08	7.03	7.16	7.03	7.15	10220400
2007-02-09	7.13	7.18	7.00	7.02	14179600
2007-02-12	7.02	7.04	6.98	7.01	8320500
2007-02-13	7.03	7.06	6.98	7.03	10919340
2007-02-14	7.07	7.18	7.03	7.16	15445116
2007-02-15	7.14	7.20	7.09	7.18	7800000
2007-02-16	7.16	7.18	7.09	7.12	8332800
2007-02-20	7.13	7.19	7.04	7.16	11123200
2007-02-21	7.09	7.13	6.96	7.05	24628800
2007-02-22	7.06	7.20	7.06	7.16	21590000
2007-02-23	7.16	7.19	7.06	7.12	11126000
2007-02-26	7.13	7.16	7.00	7.06	12939540
2007-02-27	7.05	7.07	6.81	6.89	23593600
2007-02-28	6.89	6.96	6.81	6.88	18311200
2007-03-01	6.78	6.96	6.71	6.88	15051304
2007-03-02	6.88	6.96	6.82	6.83	9614800
2007-03-05	6.83	6.87	6.71	6.72	17495200
2007-03-06	6.75	6.79	6.62	6.68	21907200
2007-03-07	6.68	6.77	6.65	6.74	14565200
2007-03-08	6.77	6.89	6.77	6.83	12820800
2007-03-09	6.87	6.89	6.70	6.76	11332000
2007-03-12	6.72	6.79	6.68	6.71	12042400
2007-03-13	6.66	6.69	6.49	6.52	19717600
2007-03-14	6.56	6.57	6.44	6.50	20148000
2007-03-15	6.48	6.55	6.48	6.54	16565200
2007-03-16	6.54	6.60	6.50	6.53	12822400
2007-03-19	6.55	6.62	6.54	6.56	31576000
2007-03-20	6.68	6.68	6.58	6.62	20225600
2007-03-21	6.62	6.70	6.57	6.67	20605880
2007-03-22	6.87	6.87	6.48	6.72	12730556
2007-03-23	6.74	6.76	6.70	6.75	11170400
2007-03-26	6.75	6.79	6.69	6.78	10138560
2007-03-27	6.73	6.75	6.66	6.69	13186400
2007-03-28	6.68	6.68	6.57	6.63	14763600
2007-03-29	6.74	6.80	6.66	6.71	17592048
2007-03-30	6.71	6.78	6.66	6.74	11936880
2007-04-02	6.77	6.85	6.73	6.77	13252012
2007-04-03	6.82	6.93	6.80	6.90	19622120
2007-04-04	6.89	6.94	6.88	6.92	10753600
2007-04-05	6.92	6.99	6.90	6.97	7246000
2007-04-09	6.98	7.03	6.93	7.02	14827332
2007-04-10	7.00	7.03	6.93	6.98	12626800
2007-04-11	6.96	7.00	6.92	6.96	12107172
2007-04-12	6.93	7.05	6.88	6.97	10610440
2007-04-13	7.08	7.08	6.96	6.98	12045064
2007-04-16	7.00	7.10	7.00	7.09	12968044
2007-04-17	7.09	7.11	7.06	7.08	14450400
2007-04-18	7.04	7.13	7.03	7.10	9544500
2007-04-19	7.08	7.22	7.08	7.16	16448000
2007-04-20	7.25	7.26	7.19	7.26	10962804
2007-04-23	7.46	7.46	7.13	7.15	11744800
2007-04-24	7.12	7.13	7.02	7.09	15317292
2007-04-25	7.09	7.11	7.06	7.08	10801880
2007-04-26	7.08	7.10	7.03	7.04	13305820
2007-04-27	7.15	7.15	7.05	7.09	11817528
2007-04-30	7.09	7.12	6.96	6.97	15554036
2007-05-01	6.90	7.05	6.90	7.01	15235840
2007-05-02	7.05	7.12	7.03	7.10	11360024
2007-05-03	7.10	7.11	7.01	7.02	13736400
2007-05-04	7.05	7.06	6.99	7.01	9830000
2007-05-07	6.99	7.08	6.98	7.06	7586392
2007-05-08	7.03	7.06	6.90	6.92	14740800
2007-05-09	6.92	7.06	6.91	7.04	18604400
2007-05-10	7.04	7.26	7.00	7.14	17698400
2007-05-11	7.13	7.16	7.00	7.05	14468800
2007-05-14	7.13	7.16	7.06	7.09	11384600
2007-05-15	6.98	7.06	6.90	6.94	19747680
2007-05-16	6.94	6.95	6.84	6.91	16399912
2007-05-17	6.88	6.93	6.84	6.88	12400160
2007-05-18	6.93	7.09	6.90	7.08	13305800
2007-05-21	7.05	7.09	7.00	7.07	13226000
2007-05-22	7.07	7.09	6.99	6.99	11032400
2007-05-23	7.00	7.08	6.99	7.04	12226400
2007-05-24	7.02	7.04	6.89	6.92	14910800
2007-05-25	6.93	6.95	6.81	6.88	14831600
2007-05-29	6.86	6.94	6.84	6.86	11078800
2007-05-30	6.86	6.94	6.85	6.93	11424400
2007-05-31	6.98	7.00	6.88	6.99	12492800
2007-06-01	7.00	7.10	6.99	7.03	13484800
2007-06-04	7.05	7.19	7.03	7.16	13742384
2007-06-05	7.15	7.17	7.08	7.11	11238296
2007-06-06	7.10	7.16	7.00	7.13	17887688
2007-06-07	7.06	7.14	6.90	6.94	21397600
2007-06-08	6.94	7.09	6.92	7.06	22387200
2007-06-11	7.06	7.06	6.95	7.00	11315600
2007-06-12	6.96	7.00	6.89	6.93	15796000
2007-06-13	6.97	7.12	6.92	7.12	18948000
2007-06-14	7.12	7.19	7.09	7.17	14168460
2007-06-15	7.22	7.25	7.16	7.17	14350800
2007-06-18	7.25	7.25	7.08	7.09	11927044
2007-06-19	7.02	7.05	6.98	7.05	11712400
2007-06-20	7.05	7.07	6.89	6.90	15766640
2007-06-21	6.90	6.93	6.81	6.90	11644800
2007-06-22	6.86	6.89	6.83	6.84	12572800
2007-06-25	7.03	7.03	6.68	6.73	19028320
2007-06-26	6.77	6.78	6.68	6.70	11048400
2007-06-27	6.59	6.83	6.59	6.81	11528684
2007-06-28	6.81	6.88	6.75	6.87	15186552
2007-06-29	6.88	6.99	6.84	6.88	18493868
2007-07-02	6.91	6.96	6.86	6.88	8105520
2007-07-03	6.91	6.94	6.88	6.90	4485148
2007-07-05	6.95	7.02	6.90	7.01	10740304
2007-07-06	6.98	7.08	6.95	7.05	10080596
2007-07-09	7.04	7.36	7.01	7.31	33716780
2007-07-10	7.09	7.34	7.01	7.02	26573772
2007-07-11	7.01	7.05	6.92	7.00	20765400
2007-07-12	7.16	7.21	7.00	7.16	28245532
2007-07-13	7.15	7.41	7.11	7.40	23873480
2007-07-16	7.37	7.38	7.29	7.35	10564400
2007-07-17	7.36	7.55	7.34	7.41	23892432
2007-07-18	7.36	7.46	7.27	7.37	17791600
2007-07-19	7.38	7.43	7.34	7.39	8122000
2007-07-20	7.39	7.49	7.33	7.37	16994444
2007-07-23	7.42	7.47	7.31	7.33	13733568
2007-07-24	7.29	7.37	7.16	7.19	18358672
2007-07-25	7.22	7.30	7.08	7.11	17466876
2007-07-26	7.07	7.12	6.83	6.90	30728404
2007-07-27	6.91	6.96	6.79	6.83	18500472
2007-07-30	6.86	7.08	6.82	7.07	20710104
2007-07-31	7.18	7.31	6.93	6.94	23396480
2007-08-01	6.90	7.02	6.85	7.01	31168836
2007-08-02	7.05	7.08	6.96	7.03	20089888
2007-08-03	7.23	7.23	6.79	6.83	21138036
2007-08-06	6.97	7.07	6.74	7.07	22104460
2007-08-07	7.02	7.20	6.96	7.14	22850992
2007-08-08	7.19	7.20	7.01	7.14	17973800
2007-08-09	7.00	7.13	6.74	6.75	23502748
2007-08-10	6.76	6.96	6.57	6.88	17970696
2007-08-13	7.00	7.08	6.88	6.92	14375600
2007-08-14	6.89	7.07	6.76	6.90	23644800
2007-08-15	6.92	7.16	6.90	7.12	24464400
2007-08-16	6.78	7.44	6.78	7.32	28730680
2007-08-17	7.44	7.56	7.35	7.50	32674000
2007-08-20	7.48	7.54	7.37	7.41	24497328
2007-08-21	7.40	7.46	7.34	7.41	11544000
2007-08-22	7.48	7.53	7.36	7.46	14493200
2007-08-23	7.50	7.51	7.40	7.47	11226000
2007-08-24	7.46	7.69	7.41	7.69	15995600
2007-08-27	7.65	7.79	7.63	7.69	19002336
2007-08-28	7.66	7.68	7.34	7.36	18338000
2007-08-29	7.40	7.59	7.35	7.56	16352800
2007-08-30	7.44	7.59	7.41	7.47	12084800
2007-08-31	7.53	7.67	7.49	7.62	12948400
2007-09-04	7.63	7.72	7.56	7.58	13955600
2007-09-05	7.65	7.65	7.31	7.37	15754800
2007-09-06	7.52	7.65	7.29	7.60	20852800
2007-09-07	7.46	7.61	7.30	7.37	13721600
2007-09-10	7.37	7.41	7.25	7.31	11273600
2007-09-11	7.35	7.52	7.34	7.51	13070000
2007-09-12	7.50	7.62	7.44	7.50	14481200
2007-09-13	7.56	7.75	7.54	7.68	13590400
2007-09-14	7.64	7.73	7.50	7.71	9232400
2007-09-17	7.65	7.74	7.62	7.63	8910360
2007-09-18	7.65	7.88	7.63	7.80	20992400
2007-09-19	7.88	8.12	7.85	7.97	22743276
2007-09-20	7.93	7.95	7.61	7.61	20558800
2007-09-21	7.62	7.63	7.48	7.52	25852000
2007-09-24	7.38	7.72	7.38	7.57	18038964
2007-09-25	7.47	7.64	7.37	7.64	18163200
2007-09-26	7.69	7.69	7.35	7.38	19613200
2007-09-27	7.35	7.42	7.27	7.28	20487200
2007-09-28	7.29	7.35	7.24	7.27	18509200
2007-10-01	7.23	7.33	7.14	7.30	14384000
2007-10-02	7.29	7.31	7.19	7.28	11157200
2007-10-03	7.24	7.41	7.22	7.32	13159600
2007-10-04	7.35	7.37	7.08	7.17	17190800
2007-10-05	7.24	7.32	7.22	7.26	12598720
2007-10-08	7.27	7.43	7.15	7.41	25827200
2007-10-09	7.54	7.58	7.34	7.42	21994880
2007-10-10	7.35	7.46	7.32	7.42	14163200
2007-10-11	7.51	8.00	7.50	7.71	35803320
2007-10-12	7.70	7.78	7.56	7.65	14512400
2007-10-15	7.65	7.66	7.44	7.49	14294800
2007-10-16	7.47	7.58	7.41	7.45	15643600
2007-10-17	7.53	7.57	7.29	7.37	16898400
2007-10-18	7.31	7.33	7.16	7.23	14085200
2007-10-19	7.20	7.30	7.07	7.09	18211200
2007-10-22	7.07	7.31	7.00	7.27	20646400
2007-10-23	7.28	7.34	7.17	7.33	17105600
2007-10-24	7.33	7.37	7.13	7.27	16075140
2007-10-25	7.29	7.34	7.01	7.14	17365200
2007-10-26	7.23	7.27	7.06	7.18	14170000
2007-10-29	7.20	7.25	7.09	7.10	10814400
2007-10-30	7.06	7.17	7.00	7.12	13679600
2007-10-31	7.20	7.37	7.15	7.23	26837640
2007-11-01	7.24	7.25	6.93	6.96	25588280
2007-11-02	6.97	7.02	6.78	6.94	23107600
2007-11-05	6.85	6.94	6.78	6.86	19486696
2007-11-06	6.85	6.89	6.66	6.87	18606804
2007-11-07	6.77	6.95	6.76	6.82	26317200
2007-11-08	7.01	7.28	6.90	7.13	33897856
2007-11-09	7.10	7.28	7.05	7.12	26931480
2007-11-12	7.03	7.43	7.03	7.33	25574720
2007-11-13	7.45	7.75	7.37	7.61	35461276
2007-11-14	7.64	7.64	7.29	7.31	35038120
2007-11-15	7.27	7.43	7.26	7.32	17334664
2007-11-16	7.38	7.44	7.21	7.34	20322468
2007-11-19	7.30	7.30	7.04	7.05	21941796
2007-11-20	7.06	7.27	7.01	7.14	25782512
2007-11-21	7.04	7.18	6.94	7.07	15327004
2007-11-23	7.12	7.16	7.06	7.13	10406984
2007-11-26	7.15	7.15	6.81	6.82	29165620
2007-11-27	6.83	6.97	6.79	6.84	17435720
2007-11-28	6.88	7.21	6.87	7.15	22020092
2007-11-29	7.13	7.13	6.99	7.02	15912024
2007-11-30	7.19	7.38	7.17	7.34	19278192
2007-12-03	7.38	7.38	7.16	7.16	14304852
2007-12-04	7.09	7.30	7.01	7.25	19758600
2007-12-05	7.29	7.38	7.20	7.25	14658460
2007-12-06	7.31	7.61	7.18	7.50	24849204
2007-12-07	7.49	7.73	7.49	7.71	18228044
2007-12-10	7.72	7.75	7.62	7.72	12277504
2007-12-11	7.72	7.79	7.43	7.47	23066936
2007-12-12	7.65	7.74	7.44	7.55	16156368
2007-12-13	7.54	7.59	7.27	7.43	19441700
2007-12-14	7.35	7.40	7.22	7.23	12324280
2007-12-17	7.19	7.37	7.16	7.23	11889448
2007-12-18	7.30	7.46	7.19	7.36	20430860
2007-12-19	7.43	7.43	7.10	7.14	15093536
2007-12-20	7.16	7.25	7.05	7.22	12577512
2007-12-21	7.30	7.39	7.26	7.34	17371244
2007-12-24	7.28	7.46	7.28	7.41	3187208
2007-12-26	7.34	7.37	7.14	7.27	7590144
2007-12-27	7.23	7.30	7.18	7.18	10572816
2007-12-28	7.22	7.28	7.13	7.14	8540276
2007-12-31	7.10	7.30	7.08	7.18	10902032
2008-01-02	7.18	7.22	6.91	7.01	16606780
2008-01-03	7.05	7.13	6.95	6.97	14970480
2008-01-04	6.92	6.98	6.77	6.82	23145188
2008-01-07	6.82	6.97	6.74	6.87	19704940
2008-01-08	6.89	6.94	6.63	6.65	21357872
2008-01-09	6.66	6.68	6.37	6.66	24628840
2008-01-10	6.62	7.22	6.62	7.11	44342376
2008-01-11	7.04	7.21	6.95	7.07	27530996
2008-01-14	7.15	7.17	6.98	7.16	17811820
2008-01-15	7.09	7.16	7.02	7.09	21244948
2008-01-16	7.04	7.25	7.03	7.16	25689804
2008-01-17	7.19	7.38	7.18	7.26	38951276
2008-01-18	7.34	7.42	7.07	7.22	26985544
2008-01-22	6.86	7.45	6.84	7.43	36284660
2008-01-23	7.41	7.98	7.36	7.94	54874268
2008-01-24	7.99	7.99	7.74	7.76	47484020
2008-01-25	7.82	7.82	7.49	7.56	24357704
2008-01-28	7.58	7.87	7.53	7.85	23434920
2008-01-29	7.91	7.98	7.61	7.95	32111136
2008-01-30	7.95	7.97	7.76	7.80	35641328
2008-01-31	7.70	8.00	7.64	7.90	47864676
2008-02-01	7.91	8.05	7.83	8.03	29752204
2008-02-04	8.08	8.13	7.78	7.86	20392484
2008-02-05	7.74	7.98	7.74	7.78	31498540
2008-02-06	7.82	7.92	7.68	7.72	22201480
2008-02-07	7.66	7.93	7.66	7.82	30453088
2008-02-08	7.84	7.90	7.58	7.59	24652208
2008-02-11	7.57	7.78	7.50	7.73	16826236
2008-02-12	7.79	7.82	7.60	7.67	20154416
2008-02-13	7.75	7.79	7.59	7.75	18487284
2008-02-14	7.74	7.81	7.46	7.48	19906100
2008-02-15	7.45	7.53	7.36	7.51	17006040
2008-02-19	7.53	7.63	7.41	7.43	16492468
2008-02-20	7.45	7.95	7.45	7.80	40065548
2008-02-21	7.84	7.98	7.78	7.79	31034676
2008-02-22	7.87	8.13	7.84	8.12	36826184
2008-02-25	8.13	8.24	8.03	8.21	30499724
2008-02-26	8.15	8.35	8.14	8.33	25893800
2008-02-27	8.29	8.32	8.15	8.22	25655744
2008-02-28	8.13	8.27	8.12	8.16	19281488
2008-02-29	8.04	8.19	7.95	8.00	20100028
2008-03-03	7.98	8.18	7.93	8.17	25012540
2008-03-04	8.08	8.34	7.73	8.31	37957600
2008-03-05	8.35	8.40	8.13	8.27	22951076
2008-03-06	8.27	8.27	7.85	7.87	23294948
2008-03-07	7.79	7.94	7.70	7.81	22973292
2008-03-10	7.81	7.89	7.74	7.78	18739548
2008-03-11	7.90	8.16	7.90	8.16	30031252
2008-03-12	8.18	8.32	8.06	8.13	35141992
2008-03-13	8.04	8.16	7.97	8.10	44155848
2008-03-14	8.10	8.23	7.84	8.07	30270452
2008-03-17	7.86	8.09	7.77	7.97	35093456
2008-03-18	7.99	8.26	7.99	8.26	32804528
2008-03-19	8.28	8.38	8.07	8.08	22332212
2008-03-20	8.06	8.52	8.06	8.48	32750560
2008-03-24	8.56	8.73	8.46	8.60	26335828
2008-03-25	8.62	8.65	8.49	8.61	22670268
2008-03-26	8.59	8.59	8.33	8.39	19526684
2008-03-27	8.48	8.53	8.31	8.32	17974896
2008-03-28	8.08	8.24	8.02	8.17	21298140
2008-03-31	8.15	8.33	8.11	8.27	27110612
2008-04-01	8.31	8.59	8.04	8.51	29123824
2008-04-02	8.62	8.71	8.54	8.61	26529044
2008-04-03	8.57	8.62	8.42	8.52	16556168
2008-04-04	8.56	8.56	8.20	8.29	28987124
2008-04-07	8.37	8.37	8.01	8.04	22320480
2008-04-08	8.04	8.11	7.97	8.07	14871140
2008-04-09	8.14	8.14	7.87	8.02	20737628
2008-04-10	7.77	7.93	7.50	7.72	49740600
2008-04-11	7.61	7.68	7.50	7.52	30362480
2008-04-14	7.56	7.77	7.56	7.71	23023276
2008-04-15	7.77	7.77	7.60	7.67	20370728
2008-04-16	7.72	7.84	7.67	7.81	12578780
2008-04-17	7.77	7.83	7.70	7.80	12254164
2008-04-18	7.91	8.10	7.91	8.01	19508272
2008-04-21	7.95	8.00	7.86	7.96	17173020
2008-04-22	7.92	7.93	7.72	7.87	16784296
2008-04-23	7.89	8.04	7.79	7.92	16981540
2008-04-24	7.93	8.05	7.84	7.99	30038552
2008-04-25	8.04	8.25	8.00	8.24	17293436
2008-04-28	8.26	8.29	8.13	8.23	14531884
2008-04-29	8.23	8.37	8.18	8.32	12073708
2008-04-30	8.38	8.41	8.01	8.06	21899428
2008-05-01	7.96	8.36	7.87	8.25	15982568
2008-05-02	8.35	8.45	8.01	8.03	25821024
2008-05-05	7.97	8.06	7.83	7.86	23358584
2008-05-06	7.84	8.06	7.77	8.01	17929276
2008-05-07	8.02	8.13	7.93	7.94	14819340
2008-05-08	8.01	8.09	7.70	7.75	30764808
2008-05-09	7.73	7.90	7.62	7.76	22302984
2008-05-12	7.79	8.10	7.79	8.04	18350344
2008-05-13	8.08	8.08	7.58	7.66	45749852
2008-05-14	7.71	8.00	7.66	7.85	25112244
2008-05-15	7.87	8.02	7.76	8.01	20230708
2008-05-16	8.12	8.12	7.84	7.96	21006136
2008-05-19	7.95	8.05	7.88	7.93	16183660
2008-05-20	7.90	7.91	7.75	7.85	17974224
2008-05-21	7.87	7.91	7.74	7.76	25532852
2008-05-22	7.79	7.94	7.71	7.84	12895348
2008-05-23	7.82	7.92	7.67	7.81	24772804
2008-05-27	7.83	8.02	7.79	7.92	17551476
2008-05-28	7.96	8.04	7.82	7.94	16299068
2008-05-29	7.94	8.10	7.84	8.05	14903788
2008-05-30	8.05	8.06	7.93	8.02	11889336
2008-06-02	7.88	7.95	7.71	7.90	18446140
2008-06-03	7.91	8.05	7.91	8.01	19141252
2008-06-04	7.92	8.15	7.92	8.06	15971940
2008-06-05	8.13	8.32	8.08	8.24	20285236
2008-06-06	8.11	8.15	7.86	7.90	22778520
2008-06-09	7.89	7.97	7.79	7.86	16681940
2008-06-10	7.80	8.14	7.80	8.07	23435880
2008-06-11	7.98	8.07	7.80	7.82	17533600
2008-06-12	7.90	8.21	7.88	8.09	23516220
2008-06-13	8.19	8.28	8.13	8.27	16893100
2008-06-16	8.30	8.40	8.13	8.35	20150264
2008-06-17	8.36	8.41	8.11	8.14	12916524
2008-06-18	8.08	8.20	8.01	8.06	17886704
2008-06-19	8.06	8.29	8.06	8.28	16328712
2008-06-20	8.23	8.25	8.03	8.12	19751820
2008-06-23	8.17	8.20	7.97	8.00	22995616
2008-06-24	7.95	8.06	7.85	7.94	33180336
2008-06-25	7.97	8.30	7.94	8.14	28776536
2008-06-26	8.01	8.15	7.97	7.98	20617284
2008-06-27	8.15	8.19	7.85	7.96	21133964
2008-06-30	7.79	8.15	7.78	7.87	28008520
2008-07-01	7.75	8.00	7.71	7.98	24623360
2008-07-02	8.00	8.01	7.81	7.81	19950032
2008-07-03	7.86	7.93	7.67	7.81	11555704
2008-07-07	7.85	8.03	7.72	7.78	26675356
2008-07-08	7.78	8.13	7.75	8.12	22834748
2008-07-09	8.14	8.14	7.87	7.91	20826708
2008-07-10	8.02	8.14	7.85	7.91	29742624
2008-07-11	7.75	8.01	7.63	7.84	30752836
2008-07-14	7.95	8.17	7.90	8.07	26051136
2008-07-15	8.03	8.23	7.88	8.16	38117016
2008-07-16	8.17	8.58	8.07	8.54	37342000
2008-07-17	8.57	8.89	8.43	8.82	37415284
2008-07-18	9.11	9.11	8.63	8.64	31097164
2008-07-21	8.68	8.76	8.40	8.53	22220704
2008-07-22	8.49	8.78	8.46	8.75	21174340
2008-07-23	8.76	8.87	8.44	8.50	38053284
2008-07-24	8.33	8.47	8.17	8.21	31251148
2008-07-25	8.21	8.46	8.06	8.12	27860192
2008-07-28	8.11	8.21	8.00	8.15	29981432
2008-07-29	8.12	8.55	8.12	8.51	33063136
2008-07-30	8.53	8.75	8.36	8.54	28153032
2008-07-31	8.48	8.68	8.32	8.43	28778544
2008-08-01	8.49	8.61	8.28	8.52	28597272
2008-08-04	8.51	8.55	8.25	8.37	26340248
2008-08-05	8.45	8.91	8.43	8.85	38749516
2008-08-06	8.79	8.86	8.58	8.62	31740732
2008-08-07	8.59	8.85	8.39	8.76	32974000
2008-08-08	8.77	9.24	8.75	9.22	38375156
2008-08-11	9.20	9.38	9.08	9.25	65704444
2008-08-12	9.06	9.19	8.94	9.04	38507920
2008-08-13	8.93	9.02	8.74	8.95	40473984
2008-08-14	8.96	9.17	8.89	9.01	31927156
2008-08-15	9.00	9.20	8.93	8.99	20886036
2008-08-18	9.04	9.10	8.84	8.90	16673904
2008-08-19	8.86	8.86	8.62	8.69	17906736
2008-08-20	8.75	8.80	8.61	8.72	25927432
2008-08-21	8.65	8.88	8.58	8.80	25094872
2008-08-22	8.84	9.01	8.84	9.00	23664612
2008-08-25	8.94	8.98	8.87	8.89	26190444
2008-08-26	8.89	8.93	8.79	8.91	24556280
2008-08-27	8.81	9.00	8.75	8.96	27747648
2008-08-28	9.02	9.15	8.92	9.14	25059604
2008-08-29	9.14	9.30	9.05	9.06	20742484
2008-09-02	9.20	9.24	9.06	9.08	29449164
2008-09-03	9.05	9.23	8.99	9.20	30990648
2008-09-04	8.81	8.89	8.50	8.52	55192884
2008-09-05	8.26	8.60	8.25	8.59	34792128
2008-09-08	8.75	8.81	8.55	8.76	34484652
2008-09-09	8.79	8.85	8.54	8.55	35170936
2008-09-10	8.76	8.76	8.46	8.63	33405368
2008-09-11	8.48	8.76	8.47	8.76	30061260
2008-09-12	8.63	8.75	8.45	8.50	32596532
2008-09-15	8.28	8.57	8.25	8.31	30090752
2008-09-16	8.10	8.71	8.10	8.56	44711352
2008-09-17	8.41	8.54	8.06	8.07	53069824
2008-09-18	8.19	8.30	7.81	8.23	38278032
2008-09-19	8.35	9.00	8.09	8.14	35149304
2008-09-22	8.08	8.40	7.84	7.85	23246120
2008-09-23	7.89	8.14	7.87	7.96	29041720
2008-09-24	8.01	8.04	7.76	7.80	20149284
2008-09-25	7.85	8.12	7.84	7.94	28920552
2008-09-26	7.91	8.08	7.78	7.99	25628508
2008-09-29	7.86	8.05	7.56	7.56	33191728
2008-09-30	7.73	7.73	7.44	7.63	29052936
2008-10-01	7.57	7.66	7.45	7.66	31902232
2008-10-02	7.60	7.66	7.31	7.36	28081544
2008-10-03	7.50	7.59	7.41	7.47	39286300
2008-10-06	7.30	7.40	6.95	7.35	43967000
2008-10-07	7.42	7.53	6.95	6.96	41189144
2008-10-08	6.79	7.44	6.79	6.90	52621248
2008-10-09	6.67	6.86	6.18	6.29	64161880
2008-10-10	5.94	6.82	5.85	6.41	66424788
2008-10-13	6.77	6.77	6.41	6.75	32174020
2008-10-14	7.00	7.00	6.55	6.78	38919292
2008-10-15	6.78	6.84	6.46	6.46	37956764
2008-10-16	6.39	6.90	6.29	6.90	41536492
2008-10-17	6.64	7.02	6.64	6.75	31341120
2008-10-20	6.82	6.92	6.52	6.89	31480932
2008-10-21	6.67	7.02	6.67	6.70	27219676
2008-10-22	6.57	6.69	6.10	6.28	35444276
2008-10-23	6.35	6.45	5.88	6.14	36106996
2008-10-24	5.80	6.23	5.80	5.91	35437904
2008-10-27	5.83	6.14	5.53	5.77	25702212
2008-10-28	5.92	6.35	5.80	6.35	32479792
2008-10-29	6.33	7.00	6.24	6.65	42148640
2008-10-30	6.83	6.93	6.57	6.68	30548884
2008-10-31	6.72	6.80	6.54	6.69	36167464
2008-11-03	6.69	6.72	6.41	6.50	33360276
2008-11-04	6.59	6.62	6.35	6.60	23698588
2008-11-05	6.50	6.65	6.47	6.50	28815128
2008-11-06	6.50	6.61	5.95	6.00	45112868
2008-11-07	6.01	6.10	5.93	6.05	22622100
2008-11-10	6.16	6.18	5.84	5.93	22431320
2008-11-11	5.75	6.03	5.62	5.86	35023372
2008-11-12	5.69	5.71	5.38	5.44	37122344
2008-11-13	5.46	5.66	5.04	5.65	49632752
2008-11-14	5.58	5.61	5.28	5.33	21910156
2008-11-17	5.28	5.41	5.16	5.16	28344724
2008-11-18	5.14	5.22	4.88	5.01	36569716
2008-11-19	5.08	5.08	4.59	4.61	39999548
2008-11-20	4.52	4.95	4.45	4.62	33718996
2008-11-21	4.70	5.00	4.58	4.99	39369284
2008-11-24	5.16	5.46	4.89	5.28	40891508
2008-11-25	5.34	5.49	5.13	5.31	25404416
2008-11-26	5.23	5.71	5.23	5.68	29010324
2008-11-28	5.64	5.84	5.64	5.71	11053892
2008-12-01	5.60	5.61	5.07	5.07	31750340
2008-12-02	5.12	5.21	4.98	5.08	27575084
2008-12-03	5.07	5.28	4.98	5.24	31376344
2008-12-04	5.07	5.09	4.75	4.82	47477168
2008-12-05	4.79	5.05	4.51	5.02	48316960
2008-12-08	5.14	5.40	5.07	5.29	29922308
2008-12-09	5.24	5.35	4.98	5.02	25313100
2008-12-10	5.06	5.16	4.98	5.12	20623196
2008-12-11	5.08	5.08	4.91	4.94	21788624
2008-12-12	4.84	4.99	4.80	4.95	18394460
2008-12-15	5.00	5.03	4.86	4.93	18557576
2008-12-16	4.98	5.15	4.93	5.10	30981268
2008-12-17	5.05	5.30	5.03	5.24	35617688
2008-12-18	5.27	5.30	5.12	5.16	26501812
2008-12-19	5.22	5.27	5.08	5.16	29946600
2008-12-22	5.16	5.16	4.90	4.91	19619872
2008-12-23	5.03	5.04	4.82	4.88	22137316
2008-12-24	4.98	5.00	4.87	4.95	4896992
2008-12-26	4.97	5.05	4.97	5.01	5623576
2008-12-29	5.00	5.02	4.90	4.94	10756344
2008-12-30	4.96	5.02	4.91	5.01	12011956
2008-12-31	5.01	5.20	4.98	5.14	12247252
2009-01-02	5.10	5.41	5.10	5.39	14485036
2009-01-05	5.37	5.43	5.25	5.35	21646852
2009-01-06	5.41	5.49	5.26	5.43	22699028
2009-01-07	5.37	5.50	5.34	5.43	23510352
2009-01-08	5.37	5.42	5.19	5.37	34265604
2009-01-09	5.37	5.44	5.15	5.20	28064484
2009-01-12	5.18	5.23	5.12	5.16	19894492
2009-01-13	5.18	5.23	5.02	5.08	27259052
2009-01-14	5.02	5.03	4.88	4.90	22079588
2009-01-15	4.90	5.15	4.79	5.05	27726956
2009-01-16	5.12	5.19	4.98	5.16	21635076
2009-01-20	5.14	5.14	4.87	4.88	19973208
2009-01-21	4.99	5.01	4.84	4.99	21940692
2009-01-22	4.86	5.16	4.84	5.05	25550944
2009-01-23	4.88	5.05	4.88	4.98	18886744
2009-01-26	4.97	5.16	4.97	5.06	13788108
2009-01-27	5.12	5.16	5.02	5.07	16644000
2009-01-28	5.16	5.27	5.11	5.22	18955168
2009-01-29	5.21	5.23	4.99	5.01	14704544
2009-01-30	5.03	5.03	4.81	4.86	18219604
2009-02-02	4.81	4.95	4.80	4.87	18393948
2009-02-03	4.92	5.00	4.81	4.95	23115760
2009-02-04	4.83	5.05	4.83	4.98	24507568
2009-02-05	5.13	5.55	5.11	5.52	44529576
2009-02-06	5.53	5.85	5.45	5.71	34972696
2009-02-09	5.72	5.74	5.53	5.63	19293192
2009-02-10	5.56	5.64	5.36	5.43	21891608
2009-02-11	5.43	5.52	5.35	5.46	19483268
2009-02-12	5.41	5.49	5.29	5.49	21411388
2009-02-13	5.46	5.55	5.37	5.41	15568088
2009-02-17	5.27	5.44	5.18	5.36	22115456
2009-02-18	5.43	5.43	5.23	5.34	19457340
2009-02-19	5.38	5.51	5.32	5.34	16443020
2009-02-20	5.25	5.40	5.18	5.33	18103160
2009-02-23	5.41	5.41	5.18	5.20	18670596
2009-02-24	5.23	5.42	5.18	5.39	22276668
2009-02-25	5.50	5.85	5.50	5.78	50672884
2009-02-26	5.85	5.85	5.57	5.62	24869620
2009-02-27	5.50	5.71	5.46	5.57	26643208
2009-03-02	5.54	5.77	5.47	5.50	28851220
2009-03-03	5.60	5.62	5.28	5.36	27622400
2009-03-04	5.47	5.50	5.30	5.42	25187432
2009-03-05	5.30	5.67	5.25	5.38	29732480
2009-03-06	5.42	5.48	5.21	5.37	31483352
2009-03-09	5.33	5.54	5.29	5.43	28397676
2009-03-10	5.50	5.81	5.46	5.80	30714728
2009-03-11	5.84	5.99	5.69	5.94	22386436
2009-03-12	5.91	6.16	5.91	6.15	23034796
2009-03-13	6.14	6.27	6.09	6.21	21544676
2009-03-16	6.27	6.28	5.98	6.00	23495416
2009-03-17	5.99	6.16	5.97	6.16	22852924
2009-03-18	6.11	6.42	6.10	6.32	20570468
2009-03-19	6.37	6.40	6.20	6.28	18518760
2009-03-20	6.31	6.31	6.09	6.17	20188852
2009-03-23	6.26	6.39	6.16	6.37	23602836
2009-03-24	6.29	6.55	6.25	6.49	20405960
2009-03-25	6.52	6.64	6.31	6.45	23835448
2009-03-26	6.52	6.85	6.49	6.74	27653048
2009-03-27	6.65	6.73	6.57	6.64	23023456
2009-03-30	6.52	6.61	6.36	6.44	20967480
2009-03-31	6.50	6.51	6.19	6.41	29567660
2009-04-01	6.31	6.47	6.20	6.41	25248468
2009-04-02	6.52	6.67	6.35	6.54	23522416
2009-04-03	6.54	6.69	6.41	6.67	28029952
2009-04-06	6.63	6.63	6.38	6.49	24452452
2009-04-07	6.38	6.51	6.37	6.44	21690592
2009-04-08	6.50	6.68	6.48	6.68	26762628
2009-04-09	6.90	7.00	6.65	6.90	43111136
2009-04-13	6.77	6.94	6.77	6.82	16987308
2009-04-14	6.78	6.83	6.64	6.73	25544000
2009-04-15	6.69	6.81	6.58	6.76	17853568
2009-04-16	6.77	6.96	6.70	6.91	20962072
2009-04-17	6.92	7.13	6.92	7.09	27050028
2009-04-20	6.96	7.02	6.76	6.83	25638096
2009-04-21	6.81	7.07	6.78	7.03	23024236
2009-04-22	6.98	7.29	6.94	6.95	27593896
2009-04-23	6.95	7.01	6.69	6.89	22534652
2009-04-24	6.98	7.13	6.89	7.03	22046700
2009-04-27	6.94	6.98	6.66	6.75	30711208
2009-04-28	6.75	7.04	6.70	6.99	35192140
2009-04-29	7.04	7.13	6.86	6.92	29471368
2009-04-30	6.99	7.09	6.87	6.99	41965268
2009-05-01	6.98	7.05	6.85	6.97	25696924
2009-05-04	7.09	7.33	7.07	7.26	29869108
2009-05-05	7.22	7.31	7.18	7.27	20174556
2009-05-06	7.32	7.37	7.06	7.13	24861156
2009-05-07	7.35	7.35	7.08	7.16	36174408
2009-05-08	7.23	7.25	6.95	7.02	30487744
2009-05-11	7.00	7.05	6.78	6.96	29835752
2009-05-12	7.21	7.26	6.91	7.06	51095116
2009-05-13	6.87	6.96	6.83	6.90	39638996
2009-05-14	6.90	7.08	6.71	6.71	34147340
2009-05-15	6.70	6.84	6.66	6.71	29856288
2009-05-18	6.81	6.99	6.77	6.99	35144000
2009-05-19	7.18	7.33	7.12	7.26	53979008
2009-05-20	7.33	7.34	7.03	7.08	36711968
2009-05-21	7.00	7.20	6.91	7.05	25061792
2009-05-22	7.02	7.15	6.92	7.07	17076808
2009-05-26	6.99	7.39	6.90	7.35	30668708
2009-05-27	7.33	7.53	7.25	7.30	39026584
2009-05-28	7.36	7.39	7.05	7.21	25336072
2009-05-29	7.26	7.38	7.13	7.38	22371052
2009-06-01	7.48	7.74	7.40	7.68	32316888
2009-06-02	7.70	7.81	7.64	7.67	37274056
2009-06-03	7.65	7.73	7.58	7.68	20849124
2009-06-04	7.71	7.73	7.46	7.61	29418748
2009-06-05	7.78	7.78	7.50	7.63	26239588
2009-06-08	7.61	7.75	7.54	7.70	17819612
2009-06-09	7.71	7.80	7.69	7.75	13487256
2009-06-10	7.82	7.85	7.52	7.63	16889480
2009-06-11	7.66	7.72	7.48	7.49	21594504
2009-06-12	7.45	7.72	7.34	7.68	18413192
2009-06-15	7.53	7.68	7.49	7.60	16636784
2009-06-16	7.66	7.66	7.38	7.43	18147328
2009-06-17	7.41	7.83	7.39	7.71	27218476
2009-06-18	7.68	7.75	7.61	7.67	15947604
2009-06-19	7.73	7.79	7.68	7.71	20386868
2009-06-22	7.65	7.81	7.60	7.70	22122796
2009-06-23	7.72	7.78	7.57	7.57	22839328
2009-06-24	7.63	7.74	7.50	7.56	18398148
2009-06-25	7.53	8.02	7.53	7.95	33883692
2009-06-26	7.94	8.00	7.79	7.84	17468624
2009-06-29	7.88	7.98	7.81	7.84	15548356
2009-06-30	7.80	7.94	7.80	7.87	20426376
2009-07-01	7.92	8.02	7.80	7.82	18512000
2009-07-02	7.75	7.82	7.45	7.45	18649572
2009-07-06	7.45	7.75	7.41	7.73	23915984
2009-07-07	7.72	7.73	7.53	7.57	20870432
2009-07-08	7.53	7.80	7.53	7.78	25376192
2009-07-09	8.19	8.24	7.98	8.03	32673652
2009-07-10	7.96	8.05	7.89	7.97	22962236
2009-07-13	8.00	8.26	7.91	8.25	25442280
2009-07-14	8.20	8.47	8.15	8.45	27152908
2009-07-15	8.53	8.61	8.42	8.59	23511532
2009-07-16	8.54	8.88	8.44	8.85	35000736
2009-07-17	8.74	8.82	8.66	8.80	33833728
2009-07-20	8.84	8.93	8.69	8.90	26072152
2009-07-21	8.93	9.02	8.63	8.84	29668056
2009-07-22	8.82	8.95	8.78	8.82	17499672
2009-07-23	8.85	9.09	8.76	8.97	20569872
2009-07-24	8.94	9.05	8.85	8.97	15925140
2009-07-27	8.98	9.00	8.83	8.98	15459412
2009-07-28	8.94	9.09	8.83	9.06	19181096
2009-07-29	9.03	9.14	8.99	9.09	13079888
2009-07-30	9.16	9.25	9.12	9.16	19445132
2009-07-31	9.16	9.17	9.03	9.06	11212164
2009-08-03	9.13	9.16	8.99	9.14	9828452
2009-08-04	9.12	9.16	8.91	8.94	18541576
2009-08-05	8.97	9.08	8.80	9.07	16726528
2009-08-06	9.07	9.21	8.69	8.71	37702832
2009-08-07	8.80	8.89	8.70	8.87	23465012
2009-08-10	8.87	8.89	8.69	8.79	13769472
2009-08-11	8.79	8.85	8.65	8.77	15557200
2009-08-12	8.78	9.07	8.78	8.97	15537536
2009-08-13	8.93	8.95	8.76	8.84	18718900
2009-08-14	8.86	8.89	8.67	8.77	17263232
2009-08-17	8.69	8.87	8.53	8.85	28025952
2009-08-18	8.64	8.74	8.45	8.58	47531552
2009-08-19	8.50	8.77	8.50	8.75	22458320
2009-08-20	8.76	8.92	8.74	8.91	18952720
2009-08-21	8.96	9.06	8.89	8.97	15141692
2009-08-24	8.96	9.01	8.83	8.85	15702668
2009-08-25	8.83	9.20	8.79	9.16	27699336
2009-08-26	9.07	9.20	9.04	9.15	19083708
2009-08-27	9.17	9.32	9.07	9.30	23382584
2009-08-28	9.33	9.35	9.10	9.13	19072052
2009-08-31	9.07	9.11	8.96	8.99	14756564
2009-09-01	9.02	9.08	8.80	8.84	18206820
2009-09-02	8.84	8.88	8.70	8.71	21960752
2009-09-03	8.79	8.95	8.72	8.94	24010516
2009-09-04	8.97	9.10	8.94	9.05	12717524
2009-09-08	9.13	9.15	8.98	9.03	17985756
2009-09-09	9.00	9.12	8.99	9.11	23370844
2009-09-10	9.11	9.13	8.99	9.07	19083188
2009-09-11	9.09	9.22	9.07	9.16	19770408
2009-09-14	9.12	9.25	9.07	9.24	9941900
2009-09-15	9.16	9.32	9.13	9.32	17508332
2009-09-16	9.34	9.48	9.30	9.48	14220008
2009-09-17	9.42	9.52	9.37	9.44	16315908
2009-09-18	9.50	9.57	9.42	9.51	18461500
2009-09-21	9.42	9.65	9.34	9.52	16344500
2009-09-22	9.59	9.66	9.53	9.60	16340260
2009-09-23	9.64	9.68	9.40	9.41	15381900
2009-09-24	9.40	9.48	9.28	9.38	13693512
2009-09-25	9.36	9.39	9.15	9.21	18184712
2009-09-28	9.22	9.39	9.20	9.34	10981076
2009-09-29	9.36	9.42	9.21	9.25	11510308
2009-09-30	9.29	9.34	9.11	9.29	18963588
2009-10-01	9.26	9.33	9.11	9.19	20378236
2009-10-02	9.13	9.17	9.03	9.07	17167944
2009-10-05	9.06	9.34	9.02	9.31	13566784
2009-10-06	9.52	9.65	9.52	9.61	18350768
2009-10-07	9.64	9.66	9.46	9.52	12662172
2009-10-08	9.60	9.71	9.37	9.40	30921672
2009-10-09	9.41	9.48	9.25	9.45	23505424
2009-10-12	9.50	9.52	9.44	9.47	16145916
2009-10-13	9.45	9.53	9.41	9.42	18194564
2009-10-14	9.50	9.54	9.38	9.48	32831748
2009-10-15	9.46	9.55	9.42	9.53	17905060
2009-10-16	9.46	9.63	9.38	9.58	15730508
2009-10-19	9.61	9.80	9.56	9.77	12659104
2009-10-20	9.83	9.83	9.66	9.69	16438908
2009-10-21	9.63	9.97	9.63	9.84	30637868
2009-10-22	9.79	10.08	9.75	10.06	28881788
2009-10-23	10.04	10.09	9.91	9.95	19421412
2009-10-26	10.00	10.16	9.95	10.04	23117628
2009-10-27	10.03	10.03	9.74	9.75	23573928
2009-10-28	9.77	9.82	9.44	9.46	21304780
2009-10-29	9.55	9.65	9.39	9.62	17847244
2009-10-30	9.59	9.67	9.32	9.34	22165116
2009-11-02	9.39	9.64	9.33	9.58	19753496
2009-11-03	9.56	9.66	9.47	9.62	18933596
2009-11-04	9.64	9.69	9.51	9.58	19112308
2009-11-05	9.64	9.71	9.46	9.57	21018928
2009-11-06	9.55	9.61	9.42	9.58	20214208
2009-11-09	9.63	9.80	9.59	9.79	14590120
2009-11-10	9.80	9.86	9.69	9.80	11028624
2009-11-11	9.83	9.93	9.74	9.79	14003124
2009-11-12	9.79	9.83	9.64	9.68	15012224
2009-11-13	9.73	9.84	9.67	9.75	13807220
2009-11-16	9.87	9.94	9.82	9.88	21184768
2009-11-17	9.67	9.81	9.42	9.73	37003292
2009-11-18	9.75	9.87	9.72	9.79	23626664
2009-11-19	9.73	9.79	9.68	9.78	16242252
2009-11-20	9.75	9.83	9.63	9.70	16830940
2009-11-23	9.75	9.78	9.62	9.67	15155536
2009-11-24	9.66	9.76	9.56	9.69	18729652
2009-11-25	9.71	9.77	9.71	9.77	13200392
2009-11-27	9.59	9.76	9.53	9.66	8075796
2009-11-30	9.69	9.69	9.46	9.60	21488576
2009-12-01	9.68	9.71	9.60	9.63	18784752
2009-12-02	9.67	9.69	9.53	9.60	20371564
2009-12-03	9.36	9.39	9.02	9.33	62338000
2009-12-04	9.35	9.43	9.06	9.11	47150304
2009-12-07	9.13	9.27	9.10	9.24	32624096
2009-12-08	9.22	9.26	8.99	9.20	23428412
2009-12-09	9.23	9.29	9.13	9.28	23272344
2009-12-10	9.27	9.48	9.23	9.47	25535204
2009-12-11	9.49	9.53	9.34	9.35	19973456
2009-12-14	9.42	9.55	9.36	9.54	18643252
2009-12-15	9.51	9.59	9.45	9.48	20528344
2009-12-16	9.47	9.55	9.29	9.30	22300692
2009-12-17	9.29	9.29	9.15	9.18	29879324
2009-12-18	9.22	9.23	9.07	9.20	22507976
2009-12-21	9.23	9.34	9.19	9.29	14538452
2009-12-22	9.36	9.36	9.22	9.24	11595452
2009-12-23	9.22	9.29	9.19	9.27	11649256
2009-12-24	9.25	9.29	9.19	9.20	4045368
2009-12-28	9.23	9.27	9.20	9.23	9019972
2009-12-29	9.26	9.28	9.20	9.20	9640804
2009-12-30	9.16	9.28	9.16	9.22	9183632
2009-12-31	9.20	9.25	9.14	9.14	6053308
2010-01-04	9.00	9.16	8.94	9.01	25153996
2010-01-05	8.98	9.26	8.98	9.25	21218124
2010-01-06	9.26	9.33	9.19	9.29	14987380
2010-01-07	9.69	9.94	9.56	9.77	54589168
2010-01-08	9.58	9.66	9.51	9.64	23387588
2010-01-11	9.70	9.71	9.57	9.62	14601228
2010-01-12	9.58	9.59	9.47	9.54	11583476
2010-01-13	9.55	9.59	9.48	9.57	10988076
2010-01-14	9.58	9.58	9.40	9.45	10919720
2010-01-15	9.43	9.53	9.28	9.32	15785228
2010-01-19	9.30	9.47	9.30	9.47	10317948
2010-01-20	9.42	9.42	9.29	9.35	8458832
2010-01-21	9.38	9.40	9.20	9.21	16357136
2010-01-22	9.21	9.33	9.17	9.19	18534096
2010-01-25	9.27	9.32	9.19	9.25	12041180
2010-01-26	9.24	9.61	9.24	9.52	24568608
2010-01-27	9.53	9.65	9.46	9.60	16262756
2010-01-28	9.61	9.66	9.53	9.56	21766804
2010-01-29	9.61	9.71	9.50	9.50	17223776
2010-02-01	9.53	9.70	9.53	9.63	20123368
2010-02-02	9.69	9.81	9.69	9.81	23249136
2010-02-03	9.79	9.81	9.63	9.69	18726220
2010-02-04	9.69	9.72	9.54	9.54	20372584
2010-02-05	9.56	9.62	9.43	9.58	19835908
2010-02-08	9.59	9.59	9.45	9.45	10747136
2010-02-09	9.53	9.54	9.42	9.48	11654300
2010-02-10	9.48	9.53	9.35	9.40	16517404
2010-02-11	9.40	9.41	9.31	9.38	18852308
2010-02-12	9.29	9.42	9.28	9.40	14346844
2010-02-16	9.46	9.63	9.44	9.62	11753980
2010-02-17	9.66	9.74	9.66	9.70	11611728
2010-02-18	9.70	9.80	9.63	9.77	12092860
2010-02-19	9.75	9.85	9.74	9.79	11656280
2010-02-22	9.82	9.87	9.74	9.84	16240204
2010-02-23	9.85	9.88	9.70	9.80	18218168
2010-02-24	9.84	10.14	9.72	10.13	28059240
2010-02-25	9.97	10.48	9.94	10.44	42671732
2010-02-26	10.40	10.52	10.40	10.41	25156656
2010-03-01	10.41	10.45	10.27	10.42	21327896
2010-03-02	10.43	10.43	10.23	10.27	21888024
2010-03-03	10.31	10.36	10.24	10.29	18950604
2010-03-04	10.31	10.36	10.13	10.26	30528016
2010-03-05	10.32	10.38	10.25	10.38	15569060
2010-03-08	10.39	10.42	10.33	10.39	11135640
2010-03-09	10.40	10.49	10.35	10.42	11187560
2010-03-10	10.42	10.49	10.36	10.47	11386544
2010-03-11	10.44	10.49	10.41	10.44	15974148
2010-03-12	10.49	10.59	10.46	10.53	18421884
2010-03-15	10.52	10.73	10.50	10.72	19231824
2010-03-16	10.73	10.81	10.71	10.81	15598988
2010-03-17	10.85	10.85	10.75	10.78	11717892
2010-03-18	10.83	10.85	10.70	10.79	14771132
2010-03-19	10.83	10.85	10.72	10.75	14451968
2010-03-22	10.71	10.97	10.71	10.91	11163780
2010-03-23	10.94	10.97	10.79	10.88	13295164
2010-03-24	10.83	10.92	10.75	10.81	11494524
2010-03-25	10.88	10.98	10.82	10.88	13332116
2010-03-26	10.92	10.95	10.76	10.83	14900352
2010-03-29	10.85	10.89	10.72	10.82	10122348
2010-03-30	10.85	10.92	10.77	10.80	10436244
2010-03-31	10.76	10.79	10.59	10.63	16798040
2010-04-01	10.66	10.73	10.59	10.68	15062580
2010-04-05	10.70	11.10	10.70	11.09	19350288
2010-04-06	11.08	11.24	11.06	11.18	23749192
2010-04-07	11.16	11.23	11.08	11.16	19917108
2010-04-08	11.22	11.34	11.03	11.21	28160864
2010-04-09	11.15	11.24	11.04	11.21	19628364
2010-04-12	11.27	11.45	11.21	11.40	23136456
2010-04-13	11.40	11.58	11.39	11.54	24129420
2010-04-14	11.58	11.62	11.49	11.59	21797452
2010-04-15	11.51	11.59	11.46	11.56	14718744
2010-04-16	11.51	11.56	11.32	11.42	18931872
2010-04-19	11.41	11.43	11.22	11.37	12029228
2010-04-20	11.44	11.55	11.38	11.50	15922644
2010-04-21	11.50	11.75	11.47	11.72	19799928
2010-04-22	11.64	11.97	11.61	11.92	22151460
2010-04-23	11.98	12.02	11.82	12.00	18673836
2010-04-26	12.02	12.13	11.95	11.97	18839448
2010-04-27	11.97	12.05	11.74	11.75	22747844
2010-04-28	11.84	11.84	11.61	11.68	17228972
2010-04-29	11.75	11.90	11.71	11.82	11158992
2010-04-30	11.85	11.92	11.57	11.59	17192252
2010-05-03	11.65	11.87	11.57	11.79	11827484
2010-05-04	11.69	11.69	11.39	11.42	20402312
2010-05-05	11.35	11.87	11.34	11.58	32731488
2010-05-06	11.31	11.44	10.50	11.16	39842256
2010-05-07	11.16	11.26	10.77	10.92	39581432
2010-05-10	11.49	11.59	11.19	11.44	31853492
2010-05-11	11.38	11.56	11.29	11.44	29707828
2010-05-12	11.48	11.64	11.39	11.63	18634136
2010-05-13	11.62	11.62	11.29	11.34	16811188
2010-05-14	11.30	11.46	11.20	11.31	25195532
2010-05-17	11.36	11.42	11.15	11.31	31241260
2010-05-18	10.93	11.15	10.80	10.92	60628016
2010-05-19	10.78	10.90	10.60	10.80	31250300
2010-05-20	10.53	11.16	10.53	10.86	41963056
2010-05-21	10.71	11.09	10.63	11.00	32782540
2010-05-24	11.01	11.14	10.92	10.99	20536108
2010-05-25	10.81	11.35	10.75	11.34	45026208
2010-05-26	11.37	11.43	11.08	11.13	34084864
2010-05-27	11.28	11.51	11.27	11.50	24119232
2010-05-28	11.51	11.54	11.29	11.37	17404072
2010-06-01	11.34	11.47	11.24	11.32	22346828
2010-06-02	11.34	11.53	11.19	11.53	23363296
2010-06-03	11.75	11.84	11.51	11.58	25000916
2010-06-04	11.44	11.49	11.09	11.12	20826544
2010-06-07	11.20	11.27	10.98	10.99	19822372
2010-06-08	10.97	11.21	10.91	11.19	19082612
2010-06-09	11.24	11.49	11.21	11.26	21578676
2010-06-10	11.38	11.57	11.34	11.56	17652384
2010-06-11	11.42	11.60	11.38	11.51	13089644
2010-06-14	11.56	11.65	11.42	11.52	15635340
2010-06-15	11.53	11.66	11.47	11.66	15308636
2010-06-16	11.61	11.69	11.52	11.58	11747760
2010-06-17	11.58	11.58	11.37	11.48	14715876
2010-06-18	11.49	11.67	11.44	11.49	23257892
2010-06-21	11.55	11.58	11.21	11.27	15923084
2010-06-22	11.29	11.42	11.11	11.12	15102964
2010-06-23	11.09	11.26	11.00	11.18	14853376
2010-06-24	11.21	11.21	10.98	11.04	16884644
2010-06-25	11.04	11.04	10.78	10.79	42094692
2010-06-28	10.82	10.93	10.77	10.81	22371276
2010-06-29	10.65	10.75	10.46	10.51	37787592
2010-06-30	10.52	10.68	10.45	10.49	22856196
2010-07-01	10.48	10.75	10.38	10.73	25504408
2010-07-02	10.74	10.80	10.56	10.59	16530568
2010-07-06	10.83	10.88	10.52	10.61	20384604
2010-07-07	10.65	10.88	10.59	10.88	21029684
2010-07-08	10.72	10.76	10.23	10.38	60311416
2010-07-09	10.40	10.44	10.30	10.43	21342772
2010-07-12	10.43	10.52	10.40	10.50	17173608
2010-07-13	10.63	10.73	10.54	10.69	16077588
2010-07-14	10.68	10.68	10.51	10.62	15657856
2010-07-15	10.61	10.74	10.51	10.72	17446992
2010-07-16	10.69	10.69	10.28	10.31	22644188
2010-07-19	10.30	10.45	10.30	10.35	16252372
2010-07-20	10.25	10.52	10.15	10.51	24264908
2010-07-21	10.56	10.60	10.38	10.43	16098908
2010-07-22	10.51	10.64	10.50	10.56	17628024
2010-07-23	10.57	10.73	10.50	10.72	11148956
2010-07-26	10.69	10.75	10.59	10.74	11866268
2010-07-27	10.77	10.77	10.45	10.57	21420240
2010-07-28	10.57	10.70	10.38	10.41	13912492
2010-07-29	10.46	10.49	10.02	10.23	31251016
2010-07-30	10.17	10.41	10.11	10.38	22669304
2010-08-02	10.48	10.59	10.43	10.50	21838736
2010-08-03	10.45	10.48	10.16	10.26	18083860
2010-08-04	10.33	10.40	10.26	10.29	20658268
2010-08-05	10.22	10.60	10.16	10.50	33055920
2010-08-06	10.43	10.43	10.24	10.42	14827320
2010-08-09	10.44	10.77	10.44	10.75	16317524
2010-08-10	10.66	10.75	10.58	10.67	13744060
2010-08-11	10.51	10.57	10.39	10.45	13314928
2010-08-12	10.34	10.47	10.28	10.44	13209788
2010-08-13	10.39	10.41	10.22	10.23	12652672
2010-08-16	10.17	10.50	10.15	10.34	19747524
2010-08-17	10.43	10.63	10.41	10.45	18689240
2010-08-18	10.45	10.56	10.34	10.52	15988192
2010-08-19	10.47	10.60	10.35	10.48	21726300
2010-08-20	10.40	10.55	10.39	10.45	14730216
2010-08-23	10.46	10.54	10.36	10.36	13467084
2010-08-24	10.26	10.38	10.17	10.19	17090260
2010-08-25	10.16	10.32	10.08	10.27	14889356
2010-08-26	10.28	10.30	10.12	10.14	13265180
2010-08-27	10.19	10.37	10.07	10.28	13750052
2010-08-30	10.23	10.31	10.10	10.10	10481496
2010-08-31	10.04	10.11	9.89	9.92	23907732
2010-09-01	10.04	10.31	10.01	10.22	20369884
2010-09-02	10.19	10.43	10.19	10.36	13010792
2010-09-03	10.41	10.50	10.35	10.47	11308136
2010-09-07	10.44	10.46	10.22	10.24	12161396
2010-09-08	10.25	10.36	10.19	10.32	10624308
2010-09-09	10.41	10.41	10.24	10.28	10110632
2010-09-10	10.27	10.38	10.25	10.28	6993220
2010-09-13	10.33	10.38	10.28	10.31	13629768
2010-09-14	10.34	10.62	10.32	10.56	15386912
2010-09-15	10.54	10.65	10.50	10.63	11360256
2010-09-16	10.57	10.74	10.56	10.70	11464720
2010-09-17	10.71	10.74	10.61	10.70	12914848
2010-09-20	10.70	10.81	10.62	10.79	14332000
2010-09-21	10.79	10.81	10.62	10.73	12729728
2010-09-22	10.76	10.95	10.74	10.88	16759088
2010-09-23	10.83	11.12	10.80	11.04	16927436
2010-09-24	11.15	11.29	11.07	11.26	10433688
2010-09-27	11.24	11.28	11.19	11.21	8705960
2010-09-28	11.19	11.34	11.13	11.31	11679940
2010-09-29	11.20	11.30	11.17	11.24	10603216
2010-09-30	11.26	11.31	11.06	11.16	16595476
2010-10-01	11.25	11.29	11.07	11.14	11538584
2010-10-04	11.07	11.28	11.07	11.14	11993408
2010-10-05	11.21	11.24	10.90	11.18	18498360
2010-10-06	11.13	11.20	11.03	11.14	12125468
2010-10-07	11.04	11.21	10.94	11.04	19855148
2010-10-08	11.03	11.27	11.03	11.17	12310400
2010-10-11	11.16	11.35	11.16	11.25	8489132
2010-10-12	11.21	11.25	11.16	11.21	8760252
2010-10-13	11.24	11.25	11.10	11.11	11611992
2010-10-14	11.12	11.24	11.06	11.13	9311088
2010-10-15	11.16	11.29	11.14	11.26	13876360
2010-10-18	11.26	11.33	11.18	11.30	9968840
2010-10-19	11.19	11.27	11.09	11.14	15020480
2010-10-20	11.14	11.32	11.12	11.24	9651092
2010-10-21	11.32	11.33	11.11	11.22	10051268
2010-10-22	11.23	11.33	11.16	11.22	7791768
2010-10-25	11.29	11.45	11.29	11.42	11810416
2010-10-26	11.38	11.57	11.35	11.53	11458592
2010-10-27	11.48	11.58	11.35	11.57	16718340
2010-10-28	11.62	11.65	11.40	11.61	11506156
2010-10-29	11.57	11.59	11.44	11.47	12355088
2010-11-01	11.51	11.56	11.40	11.46	11640148
2010-11-02	11.54	11.63	11.51	11.59	10495928
2010-11-03	11.61	11.72	11.59	11.71	13484644
2010-11-04	11.75	11.79	11.68	11.72	15989832
2010-11-05	11.80	11.80	11.66	11.77	24245488
2010-11-08	11.51	11.54	11.41	11.51	26235060
2010-11-09	11.52	11.52	11.33	11.37	16265756
2010-11-10	11.36	11.43	11.23	11.42	17557316
2010-11-11	11.31	11.50	11.23	11.44	16743548
2010-11-12	11.37	11.51	11.36	11.45	14742280
2010-11-15	11.47	11.51	11.35	11.43	12323336
2010-11-16	11.39	11.55	11.20	11.26	24308532
2010-11-17	11.24	11.46	11.24	11.35	13997540
2010-11-18	11.46	11.57	11.44	11.46	12773444
2010-11-19	11.47	11.53	11.35	11.52	10537416
2010-11-22	11.47	11.59	11.43	11.57	8152548
2010-11-23	11.50	11.60	11.40	11.46	11456184
2010-11-24	11.52	11.64	11.48	11.62	7331260
2010-11-26	11.57	11.62	11.51	11.59	3559304
2010-11-29	11.52	11.52	11.23	11.32	17368448
2010-11-30	11.26	11.49	11.25	11.40	13891268
2010-12-01	11.57	11.60	11.34	11.40	20089012
2010-12-02	11.04	11.24	10.97	11.13	36527248
2010-12-03	11.06	11.32	11.00	11.32	15972132
2010-12-06	11.31	11.32	11.23	11.25	10750352
2010-12-07	11.32	11.36	11.19	11.22	15885444
2010-12-08	11.22	11.25	11.13	11.18	13367276
2010-12-09	11.24	11.30	11.16	11.24	8174336
2010-12-10	11.24	11.30	11.13	11.18	10462332
2010-12-13	11.31	11.34	11.01	11.03	20941372
2010-12-14	11.06	11.20	11.01	11.12	11828368
2010-12-15	11.08	11.09	10.97	10.97	14015872
2010-12-16	10.98	11.01	10.87	10.95	18336408
2010-12-17	10.92	10.94	10.83	10.86	22152276
2010-12-20	10.86	11.00	10.80	10.97	14203716
2010-12-21	11.00	11.09	10.95	11.05	19539696
2010-12-22	11.04	11.14	11.03	11.09	14027112
2010-12-23	11.05	11.15	11.04	11.12	9209716
2010-12-27	11.07	11.13	11.02	11.08	6644684
2010-12-28	11.08	11.15	11.04	11.10	5502544
2010-12-29	11.10	11.20	11.09	11.16	5082388
2010-12-30	11.17	11.20	11.12	11.18	4557476
2010-12-31	11.19	11.19	11.09	11.10	5143348
2011-01-03	11.14	11.16	10.90	10.95	17199728
2011-01-04	10.96	10.99	10.89	10.90	19881396
2011-01-05	10.85	10.87	10.64	10.75	25107628
2011-01-06	11.01	11.43	10.96	11.38	38274148
2011-01-07	11.45	11.49	11.33	11.41	20852256
2011-01-10	11.36	11.48	11.34	11.40	13473180
2011-01-11	11.47	11.54	11.40	11.42	10657632
2011-01-12	11.45	11.53	11.41	11.47	9163624
2011-01-13	11.45	11.52	11.36	11.38	9977008
2011-01-14	11.37	11.52	11.32	11.49	9287636
2011-01-18	11.45	11.56	11.45	11.55	8262092
2011-01-19	11.55	11.74	11.54	11.69	17283772
2011-01-20	11.65	11.81	11.61	11.76	16716632
2011-01-21	11.79	11.85	11.75	11.81	10713996
2011-01-24	11.62	11.96	11.62	11.89	13827080
2011-01-25	11.90	12.15	11.85	12.14	23531208
2011-01-26	12.12	12.19	12.04	12.15	11025932
2011-01-27	12.15	12.18	12.06	12.15	15887564
2011-01-28	12.14	12.19	11.90	11.93	12730352
2011-01-31	11.89	11.92	11.78	11.85	13853160
2011-02-01	11.89	12.06	11.83	11.99	15169748
2011-02-02	11.92	11.97	11.74	11.78	14307516
2011-02-03	12.07	12.46	11.99	12.38	20138752
2011-02-04	12.37	12.46	12.35	12.43	12094832
2011-02-07	12.41	12.52	12.37	12.45	12272308
2011-02-08	12.41	12.48	12.36	12.46	7539192
2011-02-09	12.42	12.50	12.29	12.34	10389544
2011-02-10	12.31	12.51	12.30	12.50	8945696
2011-02-11	12.44	12.75	12.40	12.70	13222508
2011-02-14	12.54	12.59	12.37	12.39	9562828
2011-02-15	12.38	12.49	12.29	12.33	8787316
2011-02-16	12.40	12.50	12.34	12.36	9949752
2011-02-17	12.34	12.38	12.28	12.30	10464448
2011-02-18	12.33	12.53	12.32	12.52	9091876
2011-02-22	12.43	12.56	12.34	12.43	11188800
2011-02-23	12.05	12.49	11.96	12.20	24086084
2011-02-24	12.23	12.62	12.23	12.56	22354848
2011-02-25	12.56	12.72	12.46	12.58	12994572
2011-02-28	12.55	12.58	12.44	12.47	15060064
2011-03-01	12.62	12.62	12.37	12.41	15743216
2011-03-02	12.37	12.63	12.36	12.62	12664328
2011-03-03	12.63	12.78	12.58	12.74	22172440
2011-03-04	12.70	12.78	12.54	12.65	11034844
2011-03-07	12.66	12.67	12.33	12.33	14596032
2011-03-08	12.37	12.47	12.28	12.38	14972332
2011-03-09	12.38	12.46	12.34	12.40	7934108
2011-03-10	12.33	12.47	12.29	12.37	7916320
2011-03-11	12.35	12.50	12.28	12.44	6306640
2011-03-14	12.41	12.48	12.28	12.35	9994268
2011-03-15	12.13	12.35	12.12	12.27	14405680
2011-03-16	12.22	12.32	12.08	12.15	13653736
2011-03-17	12.29	12.34	12.14	12.17	7998456
2011-03-18	12.29	12.29	12.06	12.17	14093208
2011-03-21	12.26	12.33	12.15	12.32	8830568
2011-03-22	12.34	12.39	12.21	12.22	9388052
2011-03-23	12.20	12.42	12.14	12.39	8662020
2011-03-24	12.42	12.63	12.42	12.58	9794628
2011-03-25	12.57	12.65	12.53	12.54	6702872
2011-03-28	12.53	12.56	12.30	12.30	10319400
2011-03-29	12.29	12.39	12.24	12.37	7561048
2011-03-30	12.42	12.57	12.37	12.52	8925936
2011-03-31	12.49	12.56	12.31	12.43	13400816
2011-04-01	12.48	12.51	12.35	12.38	9605796
2011-04-04	12.40	12.46	12.33	12.40	7130016
2011-04-05	12.40	12.75	12.38	12.74	18256308
2011-04-06	12.75	12.90	12.70	12.89	15317400
2011-04-07	12.78	12.99	12.62	12.78	12629064
2011-04-08	12.87	12.87	12.61	12.68	9655556
2011-04-11	12.66	12.81	12.65	12.77	6828284
2011-04-12	12.67	12.89	12.67	12.77	7744748
2011-04-13	12.78	12.88	12.66	12.82	6237148
2011-04-14	12.75	12.79	12.62	12.78	6691436
2011-04-15	12.75	12.90	12.69	12.86	10534896
2011-04-18	12.74	12.95	12.67	12.93	10841600
2011-04-19	12.93	12.98	12.84	12.95	8568740
2011-04-20	12.98	13.15	12.94	13.08	10212124
2011-04-21	13.14	13.16	13.04	13.14	5232804
2011-04-25	13.11	13.17	13.05	13.16	5357492
2011-04-26	13.21	13.40	13.19	13.29	8018076
2011-04-27	13.28	13.37	13.22	13.32	8481756
2011-04-28	13.28	13.44	13.22	13.43	8137360
2011-04-29	13.42	13.50	13.39	13.41	10984408
2011-05-02	13.43	13.47	13.25	13.33	7251452
2011-05-03	13.33	13.47	13.28	13.30	11992280
2011-05-04	13.31	13.47	13.25	13.32	11284572
2011-05-05	13.07	13.42	13.06	13.34	21126504
2011-05-06	13.41	13.46	13.16	13.18	12771760
2011-05-09	13.18	13.36	13.15	13.29	9549996
2011-05-10	13.24	13.44	13.24	13.38	10118332
2011-05-11	13.37	13.47	13.26	13.36	7783556
2011-05-12	13.44	13.68	13.32	13.67	13080692
2011-05-13	13.70	13.73	13.57	13.64	9057268
2011-05-16	13.63	13.70	13.55	13.58	11580564
2011-05-17	13.19	13.31	12.90	13.02	31198008
2011-05-18	13.05	13.31	13.05	13.17	15560488
2011-05-19	13.18	13.18	12.96	13.04	12548460
2011-05-20	12.98	13.19	12.84	13.16	14469976
2011-05-23	13.05	13.32	13.04	13.19	13655104
2011-05-24	13.23	13.51	13.21	13.23	11849868
2011-05-25	13.18	13.26	13.08	13.16	12602140
2011-05-26	13.14	13.47	13.11	13.42	15285872
2011-05-27	13.42	13.49	13.35	13.37	8290000
2011-05-31	13.40	13.44	13.12	13.26	21561896
2011-06-01	13.22	13.29	12.99	13.00	17978716
2011-06-02	12.72	12.90	12.66	12.83	20057528
2011-06-03	12.74	12.84	12.71	12.76	16141088
2011-06-06	12.75	12.82	12.57	12.58	12249884
2011-06-07	12.66	12.84	12.57	12.63	13876604
2011-06-08	12.59	12.64	12.51	12.55	11705172
2011-06-09	12.57	12.71	12.57	12.61	9949852
2011-06-10	12.57	12.59	12.37	12.37	12146084
2011-06-13	12.39	12.47	12.37	12.38	9322892
2011-06-14	12.47	12.50	12.39	12.40	17458332
2011-06-15	12.31	12.52	12.30	12.39	19834272
2011-06-16	12.42	12.48	12.31	12.40	12258936
2011-06-17	12.48	12.67	12.43	12.52	17065884
2011-06-20	12.48	12.66	12.38	12.60	12311492
2011-06-21	12.63	12.78	12.54	12.77	14823104
2011-06-22	12.72	12.90	12.70	12.75	20050408
2011-06-23	12.64	12.89	12.59	12.77	14244084
2011-06-24	12.75	12.78	12.42	12.43	15450544
2011-06-27	12.46	12.60	12.41	12.51	12541824
2011-06-28	12.81	12.90	12.72	12.89	14479788
2011-06-29	12.93	13.16	12.87	13.00	15594984
2011-06-30	13.25	13.34	13.07	13.13	11727532
2011-07-01	13.12	13.32	13.09	13.29	9315432
2011-07-05	13.31	13.49	13.23	13.43	11299220
2011-07-06	13.43	13.55	13.39	13.45	10069848
2011-07-07	13.77	13.95	13.68	13.75	16767036
2011-07-08	13.70	13.84	13.68	13.79	14286304
2011-07-11	13.68	13.99	13.66	13.86	17330908
2011-07-12	13.80	13.92	13.77	13.80	13535132
2011-07-13	13.87	13.96	13.75	13.82	10979792
2011-07-14	13.85	13.89	13.68	13.77	9290896
2011-07-15	13.81	13.82	13.65	13.82	10975268
2011-07-18	13.75	13.82	13.71	13.77	6757152
2011-07-19	13.83	14.01	13.81	14.01	8413480
2011-07-20	14.10	14.10	13.89	13.98	9203988
2011-07-21	14.01	14.20	14.00	14.08	7823436
2011-07-22	14.07	14.12	13.97	14.05	8113860
2011-07-25	13.95	13.99	13.82	13.83	8873592
2011-07-26	13.90	14.08	13.83	14.02	8854336
2011-07-27	13.94	13.98	13.71	13.71	7398768
2011-07-28	13.73	13.96	13.73	13.80	6991512
2011-07-29	13.71	14.02	13.64	13.83	10014252
2011-08-01	13.89	13.90	13.53	13.69	10946344
2011-08-02	13.59	13.72	13.28	13.28	14105776
2011-08-03	13.32	13.44	13.17	13.41	12239544
2011-08-04	13.25	13.38	13.03	13.07	21838932
2011-08-05	13.15	13.33	12.90	13.18	22712456
2011-08-08	12.94	13.10	12.61	12.69	25683832
2011-08-09	12.70	13.35	12.53	13.31	29395492
2011-08-10	13.08	13.10	12.65	12.68	25148104
2011-08-11	12.77	13.42	12.73	13.27	18054356
2011-08-12	13.28	13.52	13.05	13.47	16248456
2011-08-15	13.56	13.60	13.22	13.41	19188332
2011-08-16	13.15	13.91	13.10	13.74	20882464
2011-08-17	13.84	13.96	13.49	13.63	12099468
2011-08-18	13.10	13.39	13.06	13.22	18657788
2011-08-19	13.14	13.38	13.11	13.22	19325080
2011-08-22	13.45	13.45	13.20	13.27	15463484
2011-08-23	13.29	13.80	13.20	13.80	15163216
2011-08-24	13.81	13.94	13.62	13.92	13025820
2011-08-25	13.95	14.14	13.39	13.45	20455044
2011-08-26	13.43	13.74	13.11	13.67	20224904
2011-08-29	13.78	13.81	13.62	13.81	11304180
2011-08-30	13.78	13.86	13.57	13.77	16981036
2011-08-31	13.86	14.00	13.58	13.66	15562172
2011-09-01	13.54	13.60	13.16	13.25	28278464
2011-09-02	13.00	13.20	12.99	13.07	14276772
2011-09-06	12.83	13.04	12.76	13.02	11536868
2011-09-07	13.21	13.28	13.04	13.28	11837020
2011-09-08	13.18	13.34	13.17	13.25	14150020
2011-09-09	13.15	13.25	12.86	12.95	18819496
2011-09-12	12.78	13.12	12.74	13.12	13241232
2011-09-13	13.11	13.26	13.03	13.17	15070244
2011-09-14	13.20	13.48	12.95	13.38	22201996
2011-09-15	13.54	13.91	13.45	13.90	21162560
2011-09-16	13.97	14.40	13.95	14.31	25454484
2011-09-19	13.75	14.37	13.75	14.34	17409412
2011-09-20	14.35	14.93	14.23	14.56	27838352
2011-09-21	14.51	14.56	14.12	14.12	15280928
2011-09-22	13.91	14.26	13.72	13.89	22709240
2011-09-23	13.78	14.23	13.78	14.14	12992072
2011-09-26	14.21	14.49	14.16	14.47	11520632
2011-09-27	14.66	14.69	14.36	14.44	11226872
2011-09-28	14.44	14.65	14.38	14.39	11064268
2011-09-29	14.58	14.59	13.65	13.92	16900180
2011-09-30	13.79	14.24	13.60	13.87	16723008
2011-10-03	13.80	13.97	13.49	13.50	12614188
2011-10-04	13.39	13.87	13.22	13.86	11444720
2011-10-05	13.91	14.16	13.85	14.10	12326448
2011-10-06	13.70	13.93	13.45	13.90	18088556
2011-10-07	13.94	14.26	13.90	13.93	11682872
2011-10-10	14.12	14.46	14.07	14.45	6886008
2011-10-11	14.42	14.54	14.25	14.52	9326908
2011-10-12	14.61	14.61	14.33	14.43	10217232
2011-10-13	14.33	14.60	14.30	14.38	8427488
2011-10-14	14.48	14.48	14.27	14.43	8733972
2011-10-17	14.39	14.54	14.26	14.29	6381040
2011-10-18	14.26	14.50	14.09	14.37	10724356
2011-10-19	14.48	14.63	14.38	14.46	11471952
2011-10-20	14.45	14.68	14.42	14.65	12954696
2011-10-21	14.76	14.97	14.74	14.96	12901988
2011-10-24	14.92	15.00	14.86	14.99	11664852
2011-10-25	14.88	14.98	14.75	14.78	10553468
2011-10-26	14.48	14.73	14.35	14.64	19873204
2011-10-27	14.97	15.32	14.83	14.97	19187560
2011-10-28	15.18	15.30	14.95	15.09	12899916
2011-10-31	14.99	15.13	14.72	14.73	16514656
2011-11-01	14.39	15.03	14.30	14.84	16477416
2011-11-02	15.04	15.07	14.84	15.02	13634020
2011-11-03	15.09	15.31	14.98	15.28	12832804
2011-11-04	15.20	15.27	15.05	15.15	7813464
2011-11-07	15.12	15.22	14.89	15.15	7699360
2011-11-08	15.18	15.26	14.92	15.24	6954364
2011-11-09	14.94	15.04	14.67	14.71	11122732
2011-11-10	14.84	15.03	14.77	15.00	10856332
2011-11-11	15.08	15.38	15.00	15.34	11304512
2011-11-14	15.23	15.43	15.12	15.14	10450624
2011-11-15	15.07	15.36	14.87	15.22	13079980
2011-11-16	15.13	15.38	15.08	15.10	13472928
2011-11-17	15.04	15.13	14.71	14.80	10610756
2011-11-18	14.82	14.97	14.76	14.89	13083616
2011-11-21	14.72	14.84	14.52	14.78	9993772
2011-11-22	14.75	14.89	14.59	14.79	15725632
2011-11-23	14.69	14.83	14.65	14.70	14377596
2011-11-25	14.66	14.86	14.59	14.69	7931684
2011-11-28	14.93	15.06	14.90	14.97	12411016
2011-11-29	14.98	15.18	14.98	15.15	9403344
2011-11-30	15.42	15.50	15.21	15.43	15140564
2011-12-01	15.37	15.78	15.36	15.64	14076944
2011-12-02	15.78	15.79	15.56	15.56	12496160
2011-12-05	15.74	15.89	15.70	15.86	12102948
2011-12-06	15.92	15.97	15.75	15.88	10347608
2011-12-07	15.85	15.95	15.72	15.76	13495972
2011-12-08	15.73	15.84	15.56	15.59	12081940
2011-12-09	15.67	15.85	15.62	15.81	7677016
2011-12-12	15.70	15.75	15.55	15.72	7822744
2011-12-13	15.76	15.92	15.57	15.63	10005784
2011-12-14	15.62	15.75	15.51	15.54	6929128
2011-12-15	15.69	15.71	15.50	15.57	7124012
2011-12-16	15.83	15.83	15.48	15.54	12774176
2011-12-19	15.59	15.63	15.34	15.38	10583420
2011-12-20	15.63	15.81	15.55	15.78	8666176
2011-12-21	15.81	15.91	15.66	15.88	7105868
2011-12-22	15.87	16.11	15.85	16.06	10644956
2011-12-23	16.09	16.33	16.05	16.33	7504084
2011-12-27	16.27	16.38	16.25	16.35	4801080
2011-12-28	16.30	16.38	16.18	16.21	5938632
2011-12-29	16.26	16.36	16.19	16.35	5146256
2011-12-30	16.31	16.35	16.10	16.14	6638076
2012-01-03	16.29	16.31	15.91	15.93	8431380
2012-01-04	15.86	16.13	15.86	16.11	10227136
2012-01-05	15.97	16.64	15.95	16.58	17252508
2012-01-06	16.55	16.74	16.51	16.62	10441432
2012-01-09	16.37	16.46	16.24	16.43	12033672
2012-01-10	16.54	16.55	16.26	16.39	10311484
2012-01-11	16.38	16.42	16.30	16.39	10040128
2012-01-12	16.41	16.43	16.30	16.33	13502664
2012-01-13	16.28	16.42	16.25	16.29	12969808
2012-01-17	16.42	16.61	16.31	16.50	10385972
2012-01-18	16.53	16.75	16.50	16.71	9757892
2012-01-19	16.72	16.78	16.63	16.73	10809844
2012-01-20	16.77	16.87	16.61	16.65	10376140
2012-01-23	16.63	16.70	16.54	16.65	7386032
2012-01-24	16.59	16.83	16.57	16.82	5744616
2012-01-25	16.79	17.02	16.71	16.99	8426732
2012-01-26	16.99	17.11	16.90	16.99	9857944
2012-01-27	16.86	17.02	16.83	16.84	8134348
2012-01-30	16.96	16.99	16.70	16.86	4929700
2012-01-31	16.91	17.05	16.82	17.04	8749248
2012-02-01	17.07	17.25	17.05	17.07	10154928
2012-02-02	17.12	17.24	16.99	17.03	12843928
2012-02-03	17.28	17.34	17.14	17.27	6499262
2012-02-06	17.18	17.30	17.13	17.16	7665044
2012-02-07	17.07	17.34	17.03	17.30	8480194
2012-02-08	17.34	17.47	17.09	17.21	9994242
2012-02-09	17.25	17.30	17.16	17.29	5436706
2012-02-10	17.13	17.18	17.03	17.18	4436964
2012-02-13	17.22	17.29	17.06	17.21	4757020
2012-02-14	17.11	17.25	17.11	17.25	4609884
2012-02-15	17.33	17.36	17.00	17.02	7227004
2012-02-16	17.07	17.23	17.06	17.12	7204646
2012-02-17	17.18	17.52	17.16	17.44	9463016
2012-02-21	17.48	17.65	17.43	17.61	10893598
2012-02-22	17.70	17.78	17.25	17.57	15114878
2012-02-23	17.60	18.17	17.53	17.97	14185684
2012-02-24	17.96	18.05	17.88	17.99	7294704
2012-02-27	17.93	18.44	17.91	18.37	9363064
2012-02-28	18.38	18.50	18.33	18.48	9614630
2012-02-29	18.47	18.54	18.30	18.31	10748544
2012-03-01	18.46	18.58	18.25	18.55	10355420
2012-03-02	18.55	18.60	18.48	18.54	6892720
2012-03-05	18.47	18.76	18.46	18.70	8970080
2012-03-06	18.56	18.71	18.34	18.41	8159458
2012-03-07	18.49	18.61	18.36	18.58	6154552
2012-03-08	18.70	18.94	18.60	18.87	9418432
2012-03-09	18.91	19.22	18.90	19.06	8802636
2012-03-12	19.10	19.17	18.99	19.04	5361584
2012-03-13	19.15	19.16	18.91	19.03	10427422
2012-03-14	19.06	19.17	18.99	19.05	7170444
2012-03-15	19.04	19.15	18.86	19.10	10459376
2012-03-16	19.09	19.12	18.90	18.96	8984062
2012-03-19	18.95	19.07	18.83	19.05	7327112
2012-03-20	18.99	19.25	18.89	19.24	9681438
2012-03-21	19.26	19.51	19.21	19.46	6130410
2012-03-22	19.31	19.49	19.28	19.45	7970662
2012-03-23	19.43	19.45	19.11	19.32	7165708
2012-03-26	19.53	19.71	19.50	19.68	7097412
2012-03-27	19.74	19.83	19.70	19.77	6090372
2012-03-28	19.71	19.80	19.53	19.74	6774682
2012-03-29	19.58	19.66	19.48	19.61	5104284
2012-03-30	19.69	19.87	19.58	19.86	10447544
2012-04-02	19.85	20.00	19.79	19.94	8902744
2012-04-03	19.90	19.94	19.70	19.81	8709184
2012-04-04	19.70	19.87	19.58	19.68	6471172
2012-04-05	19.98	20.31	19.71	20.15	16333360
2012-04-09	19.93	20.11	19.82	20.01	8988306
2012-04-10	19.95	19.95	19.28	19.34	15152358
2012-04-11	19.47	19.85	19.47	19.79	8839104
2012-04-12	19.82	19.97	19.69	19.88	6302520
2012-04-13	19.85	20.01	19.80	19.91	6294976
2012-04-16	20.00	20.17	19.79	20.10	10294832
2012-04-17	20.16	20.71	20.13	20.68	18790410
2012-04-18	20.59	20.79	20.46	20.69	13358220
2012-04-19	20.66	20.74	20.43	20.55	8948466
2012-04-20	20.54	20.70	20.50	20.51	7745810
2012-04-23	20.41	20.45	20.06	20.22	9080018
2012-04-24	20.28	20.42	19.96	20.13	8311656
2012-04-25	20.31	20.61	20.24	20.61	6504710
2012-04-26	20.61	20.99	20.50	20.89	9353162
2012-04-27	20.98	21.28	20.79	21.23	9176670
2012-04-30	21.24	21.28	20.83	20.86	8497160
2012-05-01	21.07	21.15	20.81	21.03	7996080
2012-05-02	20.96	21.31	20.91	21.27	8500612
2012-05-03	21.34	21.38	21.10	21.23	9808840
2012-05-04	21.08	21.24	20.75	20.87	8334090
2012-05-07	20.92	21.28	20.73	20.75	11571038
2012-05-08	20.59	20.76	20.26	20.65	12953844
2012-05-09	20.46	20.86	20.39	20.64	7105820
2012-05-10	20.83	20.97	20.63	20.90	8023438
2012-05-11	20.77	20.89	20.59	20.63	6653010
2012-05-14	20.48	20.65	19.74	19.85	19661444
2012-05-15	19.93	21.35	19.88	21.23	31725286
2012-05-16	21.17	21.41	20.92	21.22	12045508
2012-05-17	21.19	21.27	20.47	20.47	12889778
2012-05-18	20.43	20.44	19.96	20.03	18668014
2012-05-21	19.84	20.18	19.73	20.17	13016518
2012-05-22	20.45	20.49	20.12	20.29	9339950
2012-05-23	20.20	20.38	20.06	20.34	10630032
2012-05-24	20.53	20.75	20.31	20.45	8769534
2012-05-25	20.50	20.61	20.39	20.44	5332368
2012-05-29	20.58	20.82	20.55	20.80	9041536
2012-05-30	20.70	20.78	20.52	20.67	10689530
2012-05-31	20.89	21.37	20.80	21.23	21401330
2012-06-01	20.99	21.24	20.40	20.45	15902928
2012-06-04	20.50	20.64	20.33	20.57	10371136
2012-06-05	20.47	20.64	20.34	20.56	8573416
2012-06-06	20.72	21.11	20.61	21.11	12568616
2012-06-07	21.24	21.25	20.75	20.78	11998824
2012-06-08	20.76	20.83	20.65	20.73	13609458
2012-06-11	20.91	20.92	20.58	20.63	11441762
2012-06-12	20.64	20.88	20.49	20.85	10070022
2012-06-13	20.91	20.91	20.58	20.71	11214282
2012-06-14	20.75	21.11	20.69	21.03	11008118
2012-06-15	21.14	21.33	21.10	21.23	14826474
2012-06-18	21.24	21.57	21.13	21.52	13763674
2012-06-19	21.62	21.88	21.59	21.74	13478050
2012-06-20	21.81	21.85	21.33	21.56	11187172
2012-06-21	21.78	21.89	21.15	21.21	13587972
2012-06-22	21.32	21.67	21.23	21.60	13885520
2012-06-25	21.45	21.51	21.21	21.22	10696582
2012-06-26	21.36	21.66	21.27	21.55	9381598
2012-06-27	21.57	21.60	21.00	21.13	11152172
2012-06-28	20.98	20.99	20.51	20.80	13021834
2012-06-29	21.03	21.47	21.01	21.47	12260350
2012-07-02	21.53	21.75	21.47	21.61	9862332
2012-07-03	21.69	21.70	21.07	21.25	8172154
2012-07-05	21.71	22.32	21.69	22.05	16498882
2012-07-06	21.89	22.26	21.89	22.22	8960616
2012-07-09	22.16	22.49	22.15	22.32	8526708
2012-07-10	22.45	22.49	21.92	22.00	9037126
2012-07-11	22.00	22.05	21.65	21.81	9227512
2012-07-12	21.66	22.14	21.57	22.04	9259164
2012-07-13	22.05	22.47	21.98	22.40	6232772
2012-07-16	22.28	22.56	22.20	22.37	6661786
2012-07-17	22.48	22.70	22.44	22.54	7074222
2012-07-18	22.46	22.61	22.38	22.49	8716498
2012-07-19	22.55	22.62	22.28	22.49	7279364
2012-07-20	22.45	22.45	22.06	22.16	8644202
2012-07-23	21.92	22.15	21.77	22.11	6367746
2012-07-24	22.09	22.20	21.80	22.01	6777520
2012-07-25	22.08	22.26	21.93	22.14	6465044
2012-07-26	22.23	22.30	21.85	22.10	9709628
2012-07-27	22.25	22.48	22.07	22.35	9404362
2012-07-30	22.39	22.65	22.34	22.45	7745192
2012-07-31	22.35	22.52	22.07	22.14	9998666
2012-08-01	22.21	22.24	21.94	21.94	7425226
2012-08-02	22.06	22.62	21.83	22.51	13991622
2012-08-03	22.71	22.75	22.51	22.56	9561166
2012-08-06	22.63	22.72	22.50	22.63	7263294
2012-08-07	22.59	22.73	22.43	22.57	8855238
2012-08-08	22.51	22.60	22.46	22.55	10388754
2012-08-09	22.56	22.63	22.40	22.50	9497936
2012-08-10	22.46	22.52	22.05	22.23	7859602
2012-08-13	22.19	22.35	22.04	22.12	13622564
2012-08-14	22.39	22.56	21.86	22.52	14775594
2012-08-15	22.50	22.72	22.31	22.51	8082732
2012-08-16	22.49	22.61	22.23	22.60	11653190
2012-08-17	22.59	23.00	22.51	22.96	12026230
2012-08-20	23.03	23.03	22.82	22.92	9201304
2012-08-21	22.92	23.03	22.83	22.89	6828574
2012-08-22	22.88	23.09	22.84	23.05	6783718
2012-08-23	23.03	23.03	22.74	22.79	6149788
2012-08-24	22.69	22.99	22.66	22.94	6328698
2012-08-27	22.97	23.03	22.80	22.84	6276782
2012-08-28	22.87	23.05	22.83	22.90	8413816
2012-08-29	22.90	23.34	22.89	23.32	11564186
2012-08-30	23.11	23.22	22.80	22.80	9308514
2012-08-31	22.97	23.00	22.80	22.90	8099014
2012-09-04	22.91	23.13	22.70	23.08	7589366
2012-09-05	23.08	23.08	22.78	22.82	9597962
2012-09-06	22.98	23.22	22.85	23.14	10036124
2012-09-07	23.10	23.19	22.80	22.93	8060944
2012-09-10	22.74	23.08	22.73	22.92	8114488
2012-09-11	22.91	23.01	22.71	22.78	7664010
2012-09-12	22.81	23.00	22.73	22.80	10528998
2012-09-13	22.88	23.29	22.72	23.28	8841874
2012-09-14	23.25	23.29	22.96	23.23	11663532
2012-09-17	22.95	23.08	22.78	22.99	7856614
2012-09-18	22.89	22.94	22.58	22.67	12666196
2012-09-19	22.68	22.72	22.42	22.65	9959742
2012-09-20	22.51	22.66	22.27	22.59	13846920
2012-09-21	22.59	22.66	22.28	22.28	14846330
2012-09-24	22.21	22.26	22.06	22.16	10281316
2012-09-25	22.25	22.47	22.01	22.03	13045268
2012-09-26	22.04	22.44	22.04	22.30	13431380
2012-09-27	22.30	22.59	22.23	22.53	9392862
2012-09-28	22.09	22.51	21.98	22.40	13301814
2012-10-01	22.43	22.79	22.42	22.71	8597344
2012-10-02	22.82	22.85	22.41	22.59	7988084
2012-10-03	22.68	22.80	22.50	22.61	9019038
2012-10-04	22.66	22.99	22.65	22.75	10204468
2012-10-05	22.89	22.99	22.61	22.70	7792900
2012-10-08	22.67	22.78	22.57	22.64	4010680
2012-10-09	22.63	22.75	22.32	22.33	6738358
2012-10-10	22.36	22.55	22.27	22.38	7495264
2012-10-11	22.49	22.54	21.94	21.94	9367442
2012-10-12	21.98	22.02	21.30	21.42	15106790
2012-10-15	21.45	21.71	21.31	21.68	10392136
2012-10-16	21.75	21.78	21.48	21.55	10256126
2012-10-17	21.60	21.71	21.38	21.53	11430980
2012-10-18	21.53	21.64	21.41	21.62	10281308
2012-10-19	21.61	21.65	21.25	21.28	8788064
2012-10-22	21.19	21.31	20.71	20.93	10729198
2012-10-23	20.71	21.34	20.67	21.29	14611276
2012-10-24	21.44	21.48	21.00	21.00	11785668
2012-10-25	21.10	21.18	20.60	20.68	15501104
2012-10-26	20.71	20.75	20.19	20.37	20779310
2012-10-31	20.34	20.87	20.32	20.82	12948342
2012-11-01	21.49	21.61	21.04	21.15	20599848
2012-11-02	21.34	21.45	20.71	20.76	13838716
2012-11-05	20.70	21.08	20.63	21.00	8799654
2012-11-06	21.01	21.05	20.73	20.78	9013974
2012-11-07	20.67	20.81	20.46	20.51	9093782
2012-11-08	20.51	20.58	20.15	20.18	8520146
2012-11-09	20.11	20.50	20.04	20.37	10050902
2012-11-12	20.40	20.63	20.27	20.49	12034860
2012-11-13	20.77	21.33	20.39	21.03	27324896
2012-11-14	21.03	21.17	20.88	21.05	18100292
2012-11-15	20.99	21.10	20.67	21.00	17273886
2012-11-16	20.93	21.29	20.80	21.23	18969864
2012-11-19	21.32	22.05	21.32	22.04	18067258
2012-11-20	22.04	22.08	21.58	21.77	11587964
2012-11-21	21.84	21.96	21.61	21.73	7770356
2012-11-23	21.88	21.96	21.62	21.96	3664814
2012-11-26	21.91	21.95	21.53	21.76	9854170
2012-11-27	21.71	21.80	21.52	21.55	8186522
2012-11-28	21.53	22.06	21.42	22.02	11319456
2012-11-29	21.91	22.17	21.73	22.06	11032222
2012-11-30	22.02	22.27	21.97	22.17	11543696
2012-12-03	22.28	22.28	22.01	22.03	8487060
2012-12-04	22.06	22.10	21.68	21.68	10151324
2012-12-05	21.79	21.85	21.43	21.67	9150740
2012-12-06	21.64	21.92	21.51	21.77	6577324
2012-12-07	21.54	21.92	21.54	21.73	5835366
2012-12-10	21.73	21.77	21.47	21.54	6916110
2012-12-11	21.61	21.74	21.23	21.33	10681714
2012-12-12	21.38	21.46	21.03	21.29	12951686
2012-12-13	21.25	21.36	21.13	21.26	8327902
2012-12-14	21.19	21.34	21.15	21.31	7932682
2012-12-17	21.32	21.82	21.25	21.81	10004810
2012-12-18	21.81	21.94	21.68	21.84	10166846
2012-12-19	21.82	21.91	21.63	21.63	8197428
2012-12-20	21.66	21.75	21.02	21.18	13546380
2012-12-21	20.97	21.10	20.89	20.98	12767094
2012-12-24	20.88	21.24	20.88	21.11	4547166
2012-12-26	21.10	21.10	20.58	20.62	9024472
2012-12-27	20.61	20.82	20.49	20.77	9943496
2012-12-28	20.70	21.04	20.65	20.81	8144958
2012-12-31	20.74	21.26	20.72	21.23	10288356
2013-01-02	21.45	21.59	21.18	21.59	14733050
2013-01-03	22.18	22.47	22.06	22.29	16591982
2013-01-04	22.30	22.48	22.20	22.28	11343776
2013-01-07	22.23	22.33	22.04	22.13	9290160
2013-01-08	22.05	22.24	21.75	21.75	11269720
2013-01-09	21.75	21.98	21.70	21.84	5765600
2013-01-10	21.87	21.91	21.66	21.87	6351582
2013-01-11	21.86	22.03	21.81	21.98	7189028
2013-01-14	21.92	22.02	21.77	21.97	5149472
2013-01-15	21.93	22.24	21.84	22.18	6648586
2013-01-16	22.07	22.22	21.96	22.16	4881450
2013-01-17	22.20	22.39	22.11	22.31	6636180
2013-01-18	22.36	22.42	22.15	22.38	7167434
2013-01-22	22.32	22.48	22.26	22.34	8827500
2013-01-23	22.28	22.34	22.11	22.21	7834364
2013-01-24	22.24	22.58	22.24	22.44	7058724
2013-01-25	22.47	22.64	22.38	22.56	6441558
2013-01-28	22.58	22.65	22.42	22.47	5235130
2013-01-29	22.48	22.65	22.39	22.63	6856762
2013-01-30	22.70	22.82	22.55	22.76	9630152
2013-01-31	22.77	22.79	22.59	22.59	9791972
2013-02-01	22.76	22.77	22.55	22.65	5919416
2013-02-04	22.59	22.76	22.57	22.62	8365890
2013-02-05	22.72	22.88	22.65	22.82	7950742
2013-02-06	22.73	22.88	22.63	22.73	7041346
2013-02-07	22.65	22.75	22.42	22.70	8875784
2013-02-08	22.75	22.91	22.73	22.84	7577402
2013-02-11	22.81	22.85	22.67	22.70	5023116
2013-02-12	22.69	22.73	22.55	22.60	6578814
2013-02-13	22.69	22.83	22.49	22.51	5492118
2013-02-14	22.47	22.68	22.46	22.61	11744218
2013-02-15	22.61	22.67	22.20	22.51	13700472
2013-02-19	22.57	22.63	22.30	22.58	8125514
2013-02-20	22.55	22.57	22.15	22.15	10355690
2013-02-21	22.07	22.32	22.02	22.11	7175174
2013-02-22	22.13	22.18	21.90	22.11	9403076
2013-02-25	22.21	22.27	21.79	21.79	10232946
2013-02-26	21.83	21.97	21.78	21.84	11641032
2013-02-27	21.83	22.43	21.72	22.38	12053876
2013-02-28	22.42	22.71	22.41	22.49	15174218
2013-03-01	22.45	22.60	22.38	22.49	13588410
2013-03-04	22.51	22.72	22.46	22.60	7341172
2013-03-05	22.65	22.69	22.51	22.59	10365622
2013-03-06	22.60	22.70	22.44	22.47	7929760
2013-03-07	22.56	22.63	22.28	22.31	8705646
2013-03-08	22.39	22.50	22.27	22.46	6589296
2013-03-11	22.44	22.50	22.38	22.40	5545644
2013-03-12	22.39	22.47	22.27	22.30	8586076
2013-03-13	22.32	22.55	22.29	22.51	7389238
2013-03-14	22.53	22.74	22.52	22.60	5628980
2013-03-15	22.50	22.63	22.45	22.46	9742636
2013-03-18	22.28	22.64	22.25	22.48	10544250
2013-03-19	22.51	22.58	22.35	22.55	13082296
2013-03-20	22.67	22.77	22.53	22.70	12164992
2013-03-21	22.57	22.91	22.51	22.81	11407290
2013-03-22	22.83	23.42	22.83	23.31	13371398
2013-03-25	23.38	23.69	23.34	23.56	16561994
2013-03-26	23.61	23.62	23.27	23.51	13306124
2013-03-27	23.45	23.58	23.37	23.45	7534072
2013-03-28	23.39	23.50	23.28	23.38	9276928
2013-04-01	23.43	23.63	23.35	23.45	6603950
2013-04-02	23.61	23.72	23.47	23.69	7496694
2013-04-03	23.68	23.79	23.49	23.55	8054154
2013-04-04	23.53	23.71	23.52	23.70	4882934
2013-04-05	23.45	23.60	23.30	23.57	8004852
2013-04-08	23.48	23.73	23.47	23.73	7852254
2013-04-09	23.75	24.10	23.41	23.83	17322114
2013-04-10	23.84	23.97	23.68	23.76	7221704
2013-04-11	23.69	24.42	23.69	24.37	16098638
2013-04-12	24.31	24.36	24.20	24.29	8668014
2013-04-15	24.16	24.38	23.76	23.78	7764670
2013-04-16	23.93	23.93	23.69	23.86	6558844
2013-04-17	23.79	23.83	23.54	23.66	8002070
2013-04-18	23.67	23.75	23.31	23.35	6702062
2013-04-19	23.46	23.61	23.33	23.50	6022308
2013-04-22	23.58	23.68	23.40	23.57	5702896
2013-04-23	23.73	23.88	23.38	23.58	7489034
2013-04-24	23.64	23.91	23.64	23.71	4795468
2013-04-25	23.79	24.27	23.74	24.15	5896436
2013-04-26	24.15	24.27	24.11	24.20	3800850
2013-04-29	24.23	24.48	24.20	24.42	5999576
2013-04-30	24.34	24.42	24.15	24.39	8070694
2013-05-01	24.40	24.45	24.15	24.18	4333472
2013-05-02	24.16	24.44	24.06	24.44	3911748
2013-05-03	24.52	24.86	24.46	24.78	5978752
2013-05-06	24.76	24.85	24.55	24.65	4955356
2013-05-07	24.65	25.02	24.57	25.02	6710970
2013-05-08	24.98	25.31	24.91	25.20	7221554
2013-05-09	25.25	25.61	25.20	25.35	8880218
2013-05-10	25.39	25.54	25.36	25.48	6446876
2013-05-13	25.48	25.55	25.25	25.33	5412370
2013-05-14	25.29	25.79	25.29	25.73	8064840
2013-05-15	25.71	25.92	25.61	25.81	6308062
2013-05-16	25.74	25.79	25.30	25.38	6128858
2013-05-17	25.31	25.69	25.30	25.67	6452258
2013-05-20	25.64	25.84	25.42	25.68	5562102
2013-05-21	25.44	25.91	25.22	25.86	6674300
2013-05-22	25.83	25.90	25.01	25.12	10639164
2013-05-23	24.98	25.24	24.80	25.15	7520468
2013-05-24	25.06	25.52	24.91	25.43	6977692
2013-05-28	25.64	25.66	25.21	25.35	7469956
2013-05-29	25.25	25.25	24.88	25.00	5604458
2013-05-30	25.07	25.23	24.99	25.03	5210652
2013-05-31	24.93	25.37	24.93	25.31	12264602
2013-06-03	25.28	25.30	24.85	25.18	10166846
2013-06-04	25.22	25.42	25.00	25.26	7256234
2013-06-05	25.19	25.35	24.96	25.01	6694032
2013-06-06	24.97	25.05	24.73	24.96	8832598
2013-06-07	25.10	25.29	24.98	25.23	7583708
2013-06-10	25.30	25.40	25.09	25.15	5075346
2013-06-11	25.00	25.12	24.88	24.95	6647710
2013-06-12	25.01	25.17	24.96	24.99	7012912
2013-06-13	25.03	25.63	24.92	25.59	8254400
2013-06-14	25.57	25.59	25.13	25.21	5924502
2013-06-17	25.30	25.33	24.77	24.89	9960254
2013-06-18	24.88	25.31	24.82	25.27	7607716
2013-06-19	25.35	25.43	24.92	24.92	5765058
2013-06-20	24.77	24.86	24.46	24.49	6375972
2013-06-21	24.71	24.84	24.47	24.75	9154388
2013-06-24	24.61	24.68	24.36	24.43	6739354
2013-06-25	24.54	24.78	24.39	24.63	7890908
2013-06-26	24.84	24.95	24.69	24.77	4779152
2013-06-27	24.88	25.24	24.87	25.06	5875268
2013-06-28	25.04	25.27	24.95	25.03	10459890
2013-07-01	25.20	25.47	25.18	25.24	5110280
2013-07-02	25.23	25.37	25.02	25.12	5776754
2013-07-03	24.97	25.20	24.86	25.15	2552630
2013-07-05	25.30	25.54	25.15	25.46	3471416
2013-07-08	25.58	25.81	25.47	25.71	6351862
2013-07-09	25.83	25.86	25.51	25.63	7308070
2013-07-10	25.59	25.90	25.58	25.89	7551960
2013-07-11	26.03	26.18	25.98	26.12	6046990
2013-07-12	26.12	26.30	26.06	26.16	6410492
2013-07-15	26.14	26.23	26.01	26.10	6277274
2013-07-16	26.06	26.32	26.03	26.13	5687820
2013-07-17	26.20	26.35	26.12	26.22	5793938
2013-07-18	26.22	26.48	26.12	26.21	5640088
2013-07-19	26.24	26.24	26.07	26.20	4855848
2013-07-22	26.03	26.15	25.84	26.08	5551916
2013-07-23	26.13	26.13	25.95	25.97	3730168
2013-07-24	25.99	26.01	25.68	25.80	5716474
2013-07-25	25.70	25.91	25.62	25.89	5578502
2013-07-26	25.76	25.85	25.58	25.83	4100680
2013-07-29	25.76	25.94	25.68	25.90	3232370
2013-07-30	25.99	26.18	25.93	26.05	4439900
2013-07-31	26.04	26.23	25.98	26.02	5456258
2013-08-01	26.18	26.76	26.13	26.74	6022122
2013-08-02	26.63	27.04	26.54	26.97	7167742
2013-08-05	26.88	27.15	26.84	27.13	6034552
2013-08-06	27.03	27.03	26.68	26.88	7302284
2013-08-07	26.78	26.79	26.38	26.45	6075824
2013-08-08	26.55	26.64	26.35	26.40	4221776
2013-08-09	26.33	26.39	26.14	26.20	4887130
2013-08-12	26.08	26.27	26.02	26.20	6019480
2013-08-13	26.12	26.37	26.08	26.34	4699860
2013-08-14	26.23	26.26	25.87	25.99	5511702
2013-08-15	25.78	25.78	25.29	25.39	6292148
2013-08-16	25.33	25.64	25.23	25.24	8801966
2013-08-19	25.21	25.50	25.16	25.38	8613160
2013-08-20	26.50	27.21	26.31	27.12	16202174
2013-08-21	27.00	27.25	26.80	27.06	10059118
2013-08-22	27.06	27.19	26.90	27.08	5763936
2013-08-23	27.12	27.25	27.00	27.22	5654988
2013-08-26	27.21	27.33	26.98	27.02	4284324
2013-08-27	26.78	26.85	26.45	26.48	6028858
2013-08-28	26.53	26.60	26.39	26.40	4410812
2013-08-29	26.35	26.65	26.27	26.50	4729084
2013-08-30	26.55	26.57	26.28	26.36	4990424
2013-09-03	26.60	26.90	26.50	26.57	4613896
2013-09-04	26.61	27.09	26.56	26.94	5650684
2013-09-05	26.97	27.22	26.94	27.06	5114862
2013-09-06	27.09	27.19	26.70	26.96	5985404
2013-09-09	26.81	26.99	26.81	26.98	5131134
2013-09-10	26.98	27.00	26.83	26.96	6640384
2013-09-11	27.00	27.42	26.98	27.29	6111172
2013-09-12	27.25	27.27	26.99	27.04	5391514
2013-09-13	27.09	27.11	26.86	27.10	3722616
2013-09-16	27.27	27.73	27.22	27.65	6335142
2013-09-17	27.64	28.03	27.61	27.97	6412196
2013-09-18	27.92	28.46	27.81	28.42	7888844
2013-09-19	28.50	28.58	28.25	28.36	9079104
2013-09-20	28.40	28.41	28.12	28.30	8205430
2013-09-23	28.16	28.17	27.91	28.06	5061704
2013-09-24	28.02	28.03	27.73	27.94	9964220
2013-09-25	28.03	28.11	27.73	27.81	5768762
2013-09-26	27.88	28.25	27.85	28.24	5805396
2013-09-27	28.23	28.26	28.10	28.24	3967222
2013-09-30	27.95	28.29	27.93	28.20	5788240
2013-10-01	28.23	28.45	28.20	28.39	3702490
2013-10-02	28.24	28.43	28.13	28.36	4161494
2013-10-03	28.30	28.36	27.91	28.10	4176608
2013-10-04	28.10	28.34	28.02	28.18	3385132
2013-10-07	27.97	28.08	27.68	27.68	4738364
2013-10-08	27.72	27.79	27.32	27.34	4085292
2013-10-09	27.43	27.63	27.33	27.46	5032798
2013-10-10	27.68	27.87	27.62	27.87	4524424
2013-10-11	27.80	27.80	27.54	27.79	4707462
2013-10-14	27.63	28.15	27.63	28.10	4058868
2013-10-15	28.08	28.08	27.72	27.82	4985584
2013-10-16	28.00	28.89	27.96	28.86	7680232
2013-10-17	28.74	28.86	28.51	28.78	7984104
2013-10-18	28.89	28.89	28.58	28.89	5381554
2013-10-21	28.89	28.99	28.60	28.79	6269420
2013-10-22	29.16	29.43	28.95	29.30	7260250
2013-10-23	29.20	29.47	29.19	29.35	5092972
2013-10-24	29.40	29.49	29.30	29.40	4540522
2013-10-25	29.43	29.57	29.24	29.55	4407478
2013-10-28	29.51	29.72	29.31	29.38	6395306
2013-10-29	29.51	30.03	29.50	30.02	7141710
2013-10-30	30.05	30.51	30.03	30.12	7716126
2013-10-31	30.07	30.46	29.92	30.40	8845818
2013-11-01	30.48	30.65	30.25	30.44	6079090
2013-11-04	30.44	30.50	30.24	30.42	3974030
2013-11-05	30.30	30.71	30.22	30.65	5271962
2013-11-06	30.75	30.97	30.52	30.86	5797460
2013-11-07	30.97	31.12	30.18	30.31	8441704
2013-11-08	30.34	30.86	30.34	30.86	4590118
2013-11-11	30.86	31.02	30.69	30.85	5274302
2013-11-12	30.73	30.88	30.65	30.81	4517828
2013-11-13	30.79	31.38	30.75	31.36	5782608
2013-11-14	31.40	31.55	31.17	31.51	4394034
2013-11-15	31.46	31.77	31.37	31.76	4941132
2013-11-18	31.89	31.89	31.11	31.25	9110958
2013-11-19	31.29	31.97	31.27	31.56	7630836
2013-11-20	31.56	31.82	31.51	31.64	7535970
2013-11-21	31.63	32.05	31.59	32.00	6655174
2013-11-22	31.64	31.72	31.34	31.53	10479978
2013-11-25	31.79	32.00	31.50	31.58	5714034
2013-11-26	31.64	31.78	31.51	31.52	7814188
2013-11-27	31.61	31.69	31.50	31.63	5067458
2013-11-29	31.73	31.90	31.43	31.44	4604648
2013-12-02	31.49	31.72	31.28	31.36	8938366
2013-12-03	31.16	31.32	31.04	31.23	7173282
2013-12-04	31.03	31.41	30.82	31.31	10359152
2013-12-05	31.29	31.46	31.09	31.12	6709686
2013-12-06	31.36	31.38	30.94	31.17	6659080
2013-12-09	31.74	31.74	30.95	31.03	7936080
2013-12-10	31.00	31.24	30.95	31.09	6592792
2013-12-11	31.18	31.22	30.63	30.68	7379350
2013-12-12	30.71	30.93	30.54	30.63	6765018
2013-12-13	30.76	30.77	30.55	30.59	5877932
2013-12-16	30.71	30.92	30.55	30.81	5760050
2013-12-17	30.92	30.97	30.68	30.68	4901326
2013-12-18	30.70	31.26	30.55	31.25	7247630
2013-12-19	31.14	31.29	30.98	31.28	6306174
2013-12-20	31.29	31.57	31.18	31.25	10283276
2013-12-23	31.42	31.50	31.23	31.36	4259598
2013-12-24	31.50	31.69	31.43	31.52	2339226
2013-12-26	31.60	31.91	31.59	31.83	3212836
2013-12-27	31.88	31.89	31.56	31.69	3304444
2013-12-30	31.72	31.86	31.50	31.66	3522654
2013-12-31	31.66	31.90	31.63	31.87	3256240
2014-01-02	31.68	32.17	31.60	31.74	4196914
2014-01-03	31.63	32.07	31.63	31.80	3303698
2014-01-06	31.91	32.01	31.43	31.46	6277132
2014-01-07	31.50	32.00	31.48	31.59	6293786
2014-01-08	31.64	31.78	31.46	31.75	6095908
2014-01-09	31.80	31.90	31.62	31.66	5041058
2014-01-10	31.83	32.04	31.75	32.03	5760420
2014-01-13	31.96	32.19	31.38	31.46	7287746
2014-01-14	31.50	31.60	31.20	31.43	6885882
2014-01-15	31.46	31.53	31.20	31.28	5226258
2014-01-16	31.24	31.36	31.02	31.07	6137212
2014-01-17	31.11	31.21	30.88	30.93	9637646
2014-01-21	30.69	30.92	29.75	30.11	14196602
2014-01-22	30.15	30.16	29.57	29.60	14670926
2014-01-23	29.44	29.54	29.15	29.20	10952468
2014-01-24	29.03	29.24	28.88	28.88	8006154
2014-01-27	28.82	29.18	28.31	29.05	11261222
2014-01-28	29.09	29.38	29.03	29.08	8299136
2014-01-29	28.76	29.01	28.56	28.63	9020462
2014-01-30	28.85	28.92	28.59	28.76	7107204
2014-01-31	28.40	28.86	28.24	28.68	8625764
2014-02-03	28.68	28.68	28.02	28.12	11441700
2014-02-04	28.27	28.29	27.97	28.02	7023698
2014-02-05	28.00	28.97	27.91	28.90	15306692
2014-02-06	28.98	29.75	28.83	29.70	12073370
2014-02-07	29.81	30.02	29.53	29.72	7716674
2014-02-10	29.77	29.77	29.35	29.63	6070552
2014-02-11	29.64	30.08	29.54	29.98	6837786
2014-02-12	30.05	30.32	29.96	30.07	5275362
2014-02-13	29.95	30.26	29.86	30.09	6521462
2014-02-14	29.96	30.09	29.74	29.90	6807068
2014-02-18	30.00	30.20	29.89	30.12	7622772
2014-02-19	30.10	30.33	29.90	29.93	6237818
2014-02-20	30.02	30.17	29.66	30.01	6859308
2014-02-21	30.07	30.24	29.88	30.04	8187960
2014-02-24	30.06	30.50	29.99	30.20	7880412
2014-02-25	30.18	30.63	29.95	30.50	11732758
2014-02-26	30.77	31.11	30.08	30.15	16109388
2014-02-27	30.13	30.50	30.01	30.37	12393918
2014-02-28	30.40	30.78	30.20	30.73	10411568
2014-03-03	30.42	30.62	30.23	30.45	7380360
2014-03-04	30.66	30.87	30.66	30.77	4886656
2014-03-05	30.82	31.00	30.76	30.87	6283534
2014-03-06	30.88	30.88	30.34	30.57	7691404
2014-03-07	30.66	30.91	30.58	30.86	5317256
2014-03-10	30.77	31.15	30.73	31.12	6081948
2014-03-11	31.14	31.19	30.84	30.92	4998912
2014-03-12	30.75	30.84	30.53	30.76	6256326
2014-03-13	30.87	30.91	30.46	30.53	4429272
2014-03-14	30.50	30.88	30.47	30.68	4786896
2014-03-17	30.78	31.08	30.63	31.03	6088122
2014-03-18	31.00	31.00	30.39	30.40	7592922
2014-03-19	30.39	30.56	30.11	30.26	6876688
2014-03-20	30.18	30.46	30.17	30.35	5667904
2014-03-21	30.57	30.96	30.47	30.88	14881768
2014-03-24	30.90	31.01	30.29	30.29	6217386
2014-03-25	30.47	30.50	29.98	30.03	7264592
2014-03-26	30.10	30.13	29.76	29.83	8141648
2014-03-27	29.82	30.00	29.65	29.70	5865362
2014-03-28	29.75	30.08	29.72	30.05	5169694
2014-03-31	30.22	30.36	30.07	30.33	6588956
2014-04-01	30.42	30.63	30.38	30.60	5030374
2014-04-02	30.68	31.12	30.68	31.08	5918134
2014-04-03	31.09	31.18	30.67	30.78	6232658
2014-04-04	30.97	31.04	30.56	30.59	5604806
2014-04-07	30.56	30.59	29.79	29.94	6152134
2014-04-08	29.82	30.26	29.64	30.23	4702212
2014-04-09	30.25	30.26	29.66	30.13	6688750
2014-04-10	30.08	30.19	29.42	29.44	5518560
2014-04-11	29.22	29.25	28.81	28.92	8203882
2014-04-14	29.12	29.22	28.86	29.15	11823718
2014-04-15	29.21	29.41	28.98	29.34	8204602
2014-04-16	29.57	29.67	29.30	29.52	4579482
2014-04-17	29.45	29.56	29.27	29.35	4325714
2014-04-21	29.35	29.72	29.35	29.70	6272668
2014-04-22	29.67	29.92	29.50	29.85	5558088
2014-04-23	29.82	29.92	29.41	29.43	5259076
2014-04-24	29.51	29.55	29.02	29.13	6372608
2014-04-25	29.10	29.29	28.92	29.07	4651368
2014-04-28	29.22	29.52	28.97	29.27	5868886
2014-04-29	29.41	29.43	29.15	29.23	5227252
2014-04-30	29.27	29.38	29.02	29.09	5331422
2014-05-01	29.07	29.39	28.98	29.13	5228888
2014-05-02	29.10	29.52	29.10	29.19	3279060
2014-05-05	29.11	29.34	28.98	29.05	3708584
2014-05-06	28.93	28.94	28.49	28.52	6462470
2014-05-07	28.56	28.64	28.34	28.61	5790950
2014-05-08	28.67	29.12	28.56	28.91	6732514
2014-05-09	28.96	29.25	28.84	29.24	5797722
2014-05-12	29.35	29.98	29.35	29.93	7883716
2014-05-13	29.87	29.88	29.48	29.54	5338446
2014-05-14	29.54	29.86	29.52	29.57	6725210
2014-05-15	29.38	29.43	28.88	29.06	9938600
2014-05-16	29.06	29.36	29.01	29.28	7909610
2014-05-19	29.19	29.27	28.91	29.20	6827944
2014-05-20	28.03	28.45	26.94	26.98	34690748
2014-05-21	27.17	28.37	27.16	28.30	23771296
2014-05-22	28.31	28.45	27.64	27.74	12433994
2014-05-23	27.75	28.05	27.57	27.58	8312752
2014-05-27	27.67	27.75	27.29	27.33	10449648
2014-05-28	27.31	27.35	27.05	27.15	14401722
2014-05-29	27.34	27.35	27.06	27.23	8501670
2014-05-30	27.20	27.32	27.08	27.23	10839370
2014-06-02	27.32	27.36	27.04	27.07	8277418
2014-06-03	27.01	27.14	26.93	27.12	11394366
2014-06-04	27.12	27.80	27.06	27.77	15005190
2014-06-05	27.75	28.03	27.58	28.01	13110166
2014-06-06	28.07	28.42	28.04	28.21	9558818
2014-06-09	28.11	28.44	28.08	28.11	6541354
2014-06-10	28.03	28.13	27.91	28.03	6426364
2014-06-11	27.92	27.93	27.68	27.74	8140294
2014-06-12	27.67	27.70	27.28	27.35	8485182
2014-06-13	27.37	27.45	27.23	27.40	6212304
2014-06-16	27.41	27.42	27.20	27.36	6109482
2014-06-17	27.38	27.44	27.18	27.37	6489818
2014-06-18	27.36	27.80	27.35	27.78	6241614
2014-06-19	27.79	27.79	27.53	27.56	6171464
2014-06-20	27.69	27.73	27.45	27.48	10736338
2014-06-23	27.40	27.53	27.27	27.41	6990646
2014-06-24	27.40	27.42	26.91	26.92	9820568
2014-06-25	26.90	26.95	26.48	26.57	16926192
2014-06-26	26.60	26.64	25.98	26.41	14411252
2014-06-27	26.35	26.54	26.32	26.39	10695270
2014-06-30	26.42	26.62	26.42	26.58	9695776
2014-07-01	26.54	26.81	26.52	26.76	7022100
2014-07-02	26.71	26.98	26.71	26.86	6302432
2014-07-03	26.88	27.01	26.84	26.90	4372854
2014-07-07	26.82	26.92	26.63	26.71	10550138
2014-07-08	26.70	26.98	26.57	26.93	8978736
2014-07-09	26.97	27.37	26.96	27.24	8227518
2014-07-10	26.96	27.12	26.80	26.89	8082800
2014-07-11	26.81	26.90	26.66	26.78	5605922
2014-07-14	26.98	26.98	26.62	26.73	6319578
2014-07-15	26.64	27.00	26.60	26.97	9551582
2014-07-16	26.97	26.97	26.27	26.29	16763448
2014-07-17	26.18	26.34	26.07	26.12	11956718
2014-07-18	26.23	26.51	25.96	26.49	7330044
2014-07-21	26.43	26.44	26.01	26.20	7181448
2014-07-22	26.40	26.42	26.21	26.24	5840902
2014-07-23	26.33	26.63	26.32	26.55	7341674
2014-07-24	26.72	26.87	26.59	26.61	7016506
2014-07-25	26.52	26.64	26.27	26.28	6185352
2014-07-28	26.44	26.53	26.30	26.32	7754212
2014-07-29	26.37	26.53	26.25	26.25	5756770
2014-07-30	26.39	26.90	26.35	26.84	8471714
2014-07-31	26.50	26.82	26.46	26.65	10464624
2014-08-01	26.49	26.71	26.46	26.56	7260832
2014-08-04	26.95	26.95	26.52	26.86	5410326
2014-08-05	26.86	26.86	26.51	26.57	6823282
2014-08-06	26.38	27.17	26.38	26.96	7893988
2014-08-07	27.06	27.18	26.70	26.75	4336944
2014-08-08	26.82	27.47	26.81	27.45	7937896
2014-08-11	27.51	27.58	27.19	27.23	5758486
2014-08-12	27.17	27.32	27.06	27.11	6501820
2014-08-13	27.05	27.07	26.64	26.67	10503706
2014-08-14	26.84	27.05	26.69	26.98	7804264
2014-08-15	27.02	27.02	26.50	26.57	8465928
2014-08-18	26.80	27.17	26.72	26.95	10668520
2014-08-19	28.37	29.75	28.25	29.28	31837930
2014-08-20	29.13	29.85	28.97	29.70	16509204
2014-08-21	29.70	29.75	29.31	29.46	9185490
2014-08-22	29.51	29.74	29.49	29.68	7538344
2014-08-25	29.75	29.82	29.48	29.49	7184562
2014-08-26	29.52	29.84	29.47	29.75	11123670
2014-08-27	29.75	29.85	29.66	29.77	6657862
2014-08-28	29.52	30.02	29.39	29.89	7724364
2014-08-29	29.93	29.94	29.71	29.81	4939874
2014-09-02	29.94	30.33	29.92	30.22	8996368
2014-09-03	30.32	30.38	30.08	30.18	5379648
2014-09-04	30.20	30.62	30.19	30.45	6770260
2014-09-05	30.34	30.59	30.00	30.58	6553152
2014-09-08	30.37	30.50	30.16	30.27	6119974
2014-09-09	30.11	30.13	29.75	29.86	8538522
2014-09-10	29.92	30.03	29.73	29.85	5852714
2014-09-11	29.83	30.17	29.79	30.09	5625842
2014-09-12	30.18	30.18	29.76	29.95	4706480
2014-09-15	29.89	29.98	29.79	29.85	3866770
2014-09-16	29.86	30.33	29.76	30.12	6214162
2014-09-17	30.13	30.14	29.80	29.96	4406872
2014-09-18	30.07	30.26	30.03	30.11	4250884
2014-09-19	30.25	30.28	29.82	29.83	8705810
2014-09-22	29.83	29.88	29.47	29.59	5375342
2014-09-23	29.52	29.60	29.29	29.38	7807060
2014-09-24	29.45	30.25	29.39	30.18	9993844
2014-09-25	30.01	30.18	29.58	29.65	9947602
2014-09-26	29.73	30.13	29.67	29.96	8247602
2014-09-29	29.67	30.07	29.57	29.90	6170886
2014-09-30	29.80	29.84	29.59	29.59	6829346
2014-10-01	29.64	29.90	29.48	29.61	6827176
2014-10-02	29.71	30.05	29.58	29.98	6246834
2014-10-03	30.13	30.71	30.13	30.54	7775104
2014-10-06	30.59	30.62	30.12	30.15	4750136
2014-10-07	29.97	30.21	29.85	29.85	6054480
2014-10-08	29.94	30.53	29.80	30.50	7540572
2014-10-09	30.33	30.66	30.20	30.25	9961394
2014-10-10	30.33	31.09	30.32	30.79	10787102
2014-10-13	30.75	30.83	30.29	30.32	7789520
2014-10-14	30.51	30.81	30.43	30.71	9266730
2014-10-15	30.33	30.61	29.72	30.05	13505818
2014-10-16	29.63	30.13	29.61	29.81	14240572
2014-10-17	30.17	30.32	29.83	30.20	14117206
2014-10-20	30.08	30.46	30.07	30.33	14140226
2014-10-21	30.50	31.31	30.22	31.08	9480430
2014-10-22	30.87	31.45	30.74	30.81	11141934
2014-10-23	31.04	31.43	30.99	31.17	6644630
2014-10-24	31.06	31.23	30.85	31.04	6323998
2014-10-27	31.04	31.45	31.04	31.42	5002588
2014-10-28	31.34	31.41	31.01	31.35	5572698
2014-10-29	31.30	31.63	31.14	31.36	5735882
2014-10-30	31.15	31.69	31.13	31.63	5512654
2014-10-31	31.99	32.10	31.47	31.66	6801742
2014-11-03	32.05	32.07	31.62	31.95	7073582
2014-11-04	31.91	32.05	31.76	31.93	5553270
2014-11-05	32.00	32.14	31.78	31.86	6209664
2014-11-06	31.90	32.32	31.73	32.28	7295120
2014-11-07	32.25	32.41	31.98	32.00	5833858
2014-11-10	31.89	31.98	31.69	31.96	6252874
2014-11-11	32.01	32.09	31.58	31.63	8777676
2014-11-12	31.68	31.93	31.66	31.87	11916274
2014-11-13	31.98	32.08	31.85	31.86	2013754
2014-11-14	30.93	31.28	30.91	31.16	13362146
2014-11-17	31.17	31.40	30.75	30.77	12266000
2014-11-18	30.49	31.00	29.85	30.82	31854810
2014-11-19	30.97	31.45	30.68	31.07	10444760
2014-11-20	31.00	31.77	30.97	31.68	12681770
2014-11-21	31.94	32.12	31.71	31.78	10333928
2014-11-24	31.79	31.93	31.66	31.76	7992468
2014-11-25	32.23	32.47	31.98	31.98	16969606
2014-11-26	32.12	32.36	32.12	32.26	6912148
2014-11-28	32.42	33.24	32.42	33.08	6480070
2014-12-01	32.80	32.92	32.36	32.62	8909716
2014-12-02	32.65	32.85	32.36	32.62	5402612
2014-12-03	33.04	33.19	32.74	32.93	7240532
2014-12-04	32.81	32.96	32.57	32.96	5342154
2014-12-05	32.96	33.13	32.70	32.79	4670452
2014-12-08	32.66	32.98	32.62	32.66	5404680
2014-12-09	32.34	32.81	32.30	32.71	4390030
2014-12-10	32.65	33.00	32.13	32.15	6458930
2014-12-11	32.32	33.23	32.32	32.80	9644322
2014-12-12	32.64	33.24	32.61	32.81	6758184
2014-12-15	32.87	33.37	32.77	33.16	9202372
2014-12-16	32.95	33.36	32.51	32.51	11271416
2014-12-17	32.76	32.87	32.20	32.68	7809314
2014-12-18	33.06	33.55	32.71	33.54	9163654
2014-12-19	33.65	33.67	32.74	33.04	10204300
2014-12-22	33.12	33.75	33.07	33.63	5846288
2014-12-23	33.82	34.22	33.70	34.06	4493884
2014-12-24	34.11	34.23	33.90	33.94	2337312
2014-12-26	33.98	34.23	33.90	34.04	2939676
2014-12-29	33.92	34.45	33.92	34.19	4505508
2014-12-30	34.09	34.30	33.91	34.22	3645212
2014-12-31	34.41	34.92	34.26	34.29	5824976
2015-01-02	34.33	34.57	33.76	33.98	5290774
2015-01-05	33.72	33.97	33.52	33.60	6354360
2015-01-06	33.75	34.16	33.15	33.44	6146266
2015-01-07	33.55	34.19	33.52	34.12	6152720
2015-01-08	34.25	34.50	34.14	34.30	8316846
2015-01-09	34.40	34.40	33.49	33.88	8003908
2015-01-12	33.95	34.12	33.70	33.70	7212544
2015-01-13	33.99	34.23	33.46	33.58	8837506
2015-01-14	32.98	33.32	32.80	33.12	7310276
2015-01-15	33.30	33.52	32.63	32.64	7403714
2015-01-16	32.66	33.44	32.55	33.38	6532916
2015-01-20	33.57	33.60	32.85	33.11	5673812
2015-01-21	33.04	33.41	32.91	33.01	6088446
2015-01-22	33.24	33.87	33.01	33.75	5113988
2015-01-23	33.81	33.98	33.61	33.82	4291856
2015-01-26	33.68	34.12	33.63	34.07	5425082
2015-01-27	33.82	34.34	33.71	34.13	5990500
2015-01-28	34.39	34.68	33.61	33.64	6189778
2015-01-29	33.62	33.83	33.24	33.81	5677114
2015-01-30	33.52	33.68	32.94	32.97	6132480
2015-02-02	32.96	33.09	32.15	32.94	6823878
2015-02-03	33.05	33.70	33.04	33.65	5001044
2015-02-04	33.70	34.10	33.50	33.94	7275044
2015-02-05	34.14	34.33	33.97	34.22	5529666
2015-02-06	34.27	34.45	33.98	34.13	4457668
2015-02-09	34.00	34.06	33.70	33.75	3887592
2015-02-10	34.05	34.20	33.96	34.15	6110582
2015-02-11	34.14	34.31	34.05	34.18	5019750
2015-02-12	34.33	34.46	34.03	34.44	6490444
2015-02-13	34.43	34.63	34.28	34.62	5436378
2015-02-17	34.71	34.71	34.21	34.30	6018024
2015-02-18	34.19	34.26	33.82	33.84	6956018
2015-02-19	33.87	34.04	33.83	33.91	4491014
2015-02-20	33.90	34.41	33.82	34.37	5310306
2015-02-23	34.46	34.54	34.09	34.20	6118744
2015-02-24	34.26	34.50	33.54	33.58	12496966
2015-02-25	33.10	34.94	32.76	34.69	18382858
2015-02-26	34.29	34.49	33.96	34.04	10851056
2015-02-27	34.14	34.57	34.10	34.32	7853534
2015-03-02	34.38	34.83	34.32	34.74	8809172
2015-03-03	34.57	34.60	33.99	34.31	5903102
2015-03-04	34.24	34.38	33.87	34.15	4882780
2015-03-05	34.16	34.46	34.16	34.36	4970850
2015-03-06	34.15	34.49	33.97	34.02	4393460
2015-03-09	34.07	34.27	33.93	34.12	3593876
2015-03-10	33.99	34.12	33.75	33.81	4727540
2015-03-11	33.77	33.99	33.52	33.58	5171866
2015-03-12	33.76	34.38	33.76	34.35	5224974
2015-03-13	34.32	34.32	33.74	34.00	5317562
2015-03-16	34.03	34.47	34.03	34.33	5434492
2015-03-17	34.13	34.41	34.04	34.16	5781954
2015-03-18	34.15	34.16	33.36	33.98	7050486
2015-03-19	34.04	34.13	33.86	34.08	5653232
2015-03-20	34.16	34.76	34.14	34.74	11652164
2015-03-23	34.65	35.13	34.55	34.74	9092082
2015-03-24	34.62	35.17	34.52	35.04	9192622
2015-03-25	35.00	35.08	34.71	34.77	10544700
2015-03-26	34.59	34.63	34.20	34.51	8842454
2015-03-27	34.44	34.81	34.39	34.80	6045456
2015-03-30	35.00	35.52	34.81	35.24	7148828
2015-03-31	35.18	35.50	35.01	35.03	6420508
2015-04-01	35.05	35.06	34.38	34.48	6497258
2015-04-02	34.63	34.85	34.46	34.66	3458668
2015-04-06	34.46	34.95	34.38	34.65	3171826
2015-04-07	34.60	34.77	34.28	34.33	3271782
2015-04-08	34.43	34.72	34.29	34.67	4023438
2015-04-09	34.70	34.92	34.14	34.32	6445978
2015-04-10	34.47	34.47	34.22	34.27	4254356
2015-04-13	34.28	34.36	34.03	34.07	4982648
2015-04-14	34.05	34.20	33.61	33.64	7627646
2015-04-15	33.73	33.79	33.34	33.37	7975916
2015-04-16	33.42	33.46	33.20	33.24	6093890
2015-04-17	33.02	33.02	32.54	32.63	10464884
2015-04-20	32.63	33.14	32.56	32.99	12647316
2015-04-21	33.08	33.31	33.04	33.15	6664580
2015-04-22	33.13	33.30	32.90	33.21	6651154
2015-04-23	33.15	33.30	33.04	33.17	5034758
2015-04-24	33.18	33.25	33.04	33.15	4655286
2015-04-27	33.13	33.18	32.64	32.66	6336208
2015-04-28	32.73	32.73	32.28	32.46	5665544
2015-04-29	32.39	32.41	31.83	32.12	6633448
2015-04-30	31.99	32.54	31.96	32.27	8329662
2015-05-01	32.43	32.84	32.31	32.78	8368724
2015-05-04	32.80	32.94	32.73	32.77	6933978
2015-05-05	32.61	32.90	32.58	32.82	6828512
2015-05-06	32.85	32.95	32.71	32.92	6978838
2015-05-07	32.98	33.15	32.82	33.10	5062148
2015-05-08	33.30	33.77	33.28	33.66	5935912
2015-05-11	33.68	33.76	33.36	33.42	5075052
2015-05-12	33.24	33.32	32.92	33.20	4820222
2015-05-13	33.27	33.37	32.82	32.94	5892490
2015-05-14	33.08	33.12	32.62	32.83	6501402
2015-05-15	32.89	33.03	32.68	32.98	5520590
2015-05-18	33.07	33.67	33.07	33.63	6467288
2015-05-19	34.96	35.26	34.55	34.60	13578318
2015-05-20	34.63	34.72	34.00	34.23	8511594
2015-05-21	34.11	34.13	33.86	33.94	6360672
2015-05-22	33.83	34.15	33.56	33.58	5460060
2015-05-26	33.46	33.55	32.99	33.09	6602970
2015-05-27	33.23	33.34	33.01	33.25	4630796
2015-05-28	33.26	33.28	32.95	32.99	3850540
2015-05-29	32.99	32.99	32.19	32.19	12799914
2015-06-01	32.19	32.73	32.15	32.55	6236698
2015-06-02	32.52	32.75	32.35	32.45	5128780
2015-06-03	32.61	33.10	32.47	33.01	5164674
2015-06-04	32.33	33.10	32.33	32.81	4973356
2015-06-05	32.78	32.99	32.67	32.82	4542850
2015-06-08	32.71	32.87	32.62	32.63	3383804
2015-06-09	32.62	32.70	32.26	32.35	4808030
2015-06-10	32.53	32.81	32.45	32.76	4632374
2015-06-11	32.93	33.08	32.73	32.77	4097870
2015-06-12	32.71	32.83	32.58	32.69	3085320
2015-06-15	32.43	32.59	32.36	32.54	4624200
2015-06-16	32.50	32.75	32.42	32.68	3986890
2015-06-17	32.75	32.97	32.61	32.86	3549194
2015-06-18	32.98	33.60	32.86	33.58	6478576
2015-06-19	33.45	33.63	33.28	33.32	6040888
2015-06-22	33.51	33.58	33.24	33.27	3052564
2015-06-23	33.38	33.79	33.28	33.76	4431028
2015-06-24	33.83	33.96	33.78	33.79	5696476
2015-06-25	33.86	33.94	33.63	33.65	5234594
2015-06-26	33.67	34.12	33.67	34.01	5970708
2015-06-29	33.74	33.88	33.01	33.04	6715920
2015-06-30	33.37	33.40	32.95	33.09	6357618
2015-07-01	33.25	33.73	33.11	33.71	5571456
2015-07-02	33.66	33.88	33.32	33.40	4297474
2015-07-06	33.09	33.69	33.01	33.46	6857416
2015-07-07	33.56	34.15	33.47	34.11	6177472
2015-07-08	33.88	34.09	33.69	33.70	4319420
2015-07-09	34.09	34.14	33.84	33.84	5031856
2015-07-10	34.24	34.24	33.85	34.07	4691172
2015-07-13	34.35	34.60	34.18	34.58	4590414
2015-07-14	34.58	34.65	34.30	34.57	4066032
2015-07-15	34.55	34.56	34.30	34.36	4788602
2015-07-16	34.50	34.79	34.31	34.69	4217950
2015-07-17	34.63	34.65	34.31	34.37	4002874
2015-07-20	34.48	34.61	34.35	34.55	3377700
2015-07-21	34.46	34.62	34.22	34.27	4355728
2015-07-22	34.29	34.58	34.20	34.31	4098956
2015-07-23	34.41	34.43	34.09	34.12	2964640
2015-07-24	34.20	34.21	33.68	33.72	3864852
2015-07-27	33.70	33.82	33.52	33.67	3592810
2015-07-28	33.82	33.99	33.52	33.93	3370090
2015-07-29	34.01	34.78	33.94	34.73	7640836
2015-07-30	34.68	34.84	34.45	34.81	5879940
2015-07-31	34.92	34.99	34.76	34.91	5733340
2015-08-03	35.00	35.14	34.51	34.68	5598770
2015-08-04	34.66	34.92	34.62	34.78	3329220
2015-08-05	34.97	35.30	34.95	35.09	2573656
2015-08-06	35.04	35.18	34.47	34.75	4348138
2015-08-07	34.79	34.85	34.45	34.82	3492298
2015-08-10	35.03	35.26	34.98	35.09	4052564
2015-08-11	34.82	35.10	34.77	34.99	4018144
2015-08-12	34.82	35.16	34.30	35.04	5804766
2015-08-13	35.00	35.65	34.81	35.29	6963098
2015-08-14	35.26	35.36	35.02	35.30	4874592
2015-08-17	35.26	35.92	35.08	35.81	8893884
2015-08-18	37.39	38.47	37.38	38.39	19304566
2015-08-19	37.59	38.00	37.01	37.44	13700568
2015-08-20	37.07	37.63	37.00	37.17	7376516
2015-08-21	36.76	36.99	35.74	35.78	10143354
2015-08-24	33.79	35.86	33.63	34.72	13723826
2015-08-25	35.60	35.66	34.40	34.43	10425688
2015-08-26	35.17	35.43	34.20	35.41	10246750
2015-08-27	35.65	35.82	35.02	35.72	6745592
2015-08-28	35.54	35.85	35.17	35.36	8965256
2015-08-31	35.31	35.52	35.02	35.16	5481492
2015-09-01	34.53	35.16	34.50	34.70	6976402
2015-09-02	35.21	35.43	34.82	35.42	6097920
2015-09-03	35.50	36.09	35.35	35.72	6056180
2015-09-04	35.27	35.59	35.15	35.38	4437004
2015-09-08	35.95	36.20	35.48	36.17	5827746
2015-09-09	36.29	36.45	35.44	35.53	4606022
2015-09-10	35.42	35.97	35.41	35.75	4672150
2015-09-11	35.59	35.92	35.42	35.90	4588922
2015-09-14	35.88	35.98	35.51	35.61	4048238
2015-09-15	35.63	35.69	35.27	35.49	6334560
2015-09-16	35.46	35.83	35.16	35.79	5727030
2015-09-17	36.20	36.75	36.03	36.27	9500988
2015-09-18	35.93	36.13	35.56	35.68	9745962
2015-09-21	35.85	36.15	35.73	35.99	4033848
2015-09-22	35.65	35.73	35.28	35.61	6276608
2015-09-23	35.58	35.79	35.44	35.58	3492778
2015-09-24	35.20	35.77	35.19	35.62	4159712
2015-09-25	35.90	35.95	35.23	35.48	5210178
2015-09-28	35.29	35.47	34.50	34.55	4741518
2015-09-29	34.50	34.81	34.27	34.74	7242888
2015-09-30	35.05	35.77	34.81	35.71	9315458
2015-10-01	35.71	35.82	34.94	35.40	6407082
2015-10-02	34.97	35.69	34.65	35.69	5861484
2015-10-05	35.90	36.00	35.17	35.77	7551974
2015-10-06	35.92	36.03	35.23	35.39	4704232
2015-10-07	35.62	36.00	35.42	35.95	8025722
2015-10-08	35.80	36.37	35.68	36.12	4787006
2015-10-09	36.03	36.46	35.80	36.39	4755776
2015-10-12	36.50	36.97	36.45	36.79	4884988
2015-10-13	36.71	36.90	36.27	36.37	4457098
2015-10-14	36.42	36.73	35.71	35.89	5891392
2015-10-15	35.93	35.99	35.27	35.87	7179744
2015-10-16	36.04	36.45	35.87	36.22	5344812
2015-10-19	36.21	36.47	36.10	36.46	4422322
2015-10-20	36.46	36.66	36.35	36.51	4484680
2015-10-21	36.67	36.69	36.10	36.21	3667586
2015-10-22	36.44	37.01	36.19	36.95	5613216
2015-10-23	37.31	37.31	35.54	35.88	7455768
2015-10-26	35.83	36.38	35.73	36.22	4726922
2015-10-27	36.15	36.25	35.58	35.92	4347752
2015-10-28	36.02	36.72	35.92	36.62	4718090
2015-10-29	36.69	36.73	36.22	36.54	3842746
2015-10-30	36.49	36.96	36.43	36.60	5485108
2015-11-02	36.66	36.79	36.04	36.61	5192674
2015-11-03	36.75	37.33	36.66	37.12	5319166
2015-11-04	37.12	37.23	36.54	36.84	4400604
2015-11-05	37.06	37.25	36.57	37.16	5688822
2015-11-06	37.17	37.25	36.24	36.47	5095802
2015-11-09	36.26	36.31	35.31	35.54	6503048
2015-11-10	35.52	35.99	35.35	35.91	6339936
2015-11-11	35.68	35.68	34.51	34.54	8867044
2015-11-12	34.34	34.56	34.09	34.13	12263400
2015-11-13	32.59	32.85	32.04	32.11	20523352
2015-11-16	31.91	32.84	31.77	32.83	16970362
2015-11-17	34.84	34.95	33.31	34.09	21187268
2015-11-18	34.21	34.31	33.66	34.17	10908776
2015-11-19	33.88	34.33	33.79	33.85	8074994
2015-11-20	34.15	35.14	34.15	35.08	12646018
2015-11-23	35.08	35.50	35.08	35.30	7251072
2015-11-24	34.98	35.62	34.98	35.27	8203678
2015-11-25	35.30	36.00	35.14	35.83	7146156
2015-11-27	35.89	36.00	35.47	35.67	3132852
2015-11-30	35.82	35.87	35.16	35.30	13365572
2015-12-01	35.56	35.87	35.20	35.39	7245888
2015-12-02	35.41	35.70	35.25	35.37	5825224
2015-12-03	35.41	35.50	34.63	34.92	7609432
2015-12-04	35.12	35.53	34.95	35.50	8830784
2015-12-07	35.34	35.56	35.14	35.49	4787716
2015-12-08	34.99	35.77	34.99	35.67	7499608
2015-12-09	35.33	36.10	34.78	35.41	7386764
2015-12-10	35.52	36.11	35.42	35.74	6825152
2015-12-11	35.30	35.57	35.09	35.28	6573606
2015-12-14	35.35	35.78	35.21	35.47	6822636
2015-12-15	35.80	35.99	35.21	35.23	5990896
2015-12-16	35.63	36.00	35.31	35.93	5846960
2015-12-17	36.23	36.37	35.32	35.33	6541926
2015-12-18	35.30	35.31	34.65	34.66	9951706
2015-12-21	34.84	35.08	34.55	34.81	5214310
2015-12-22	35.04	35.41	34.86	35.20	6065132
2015-12-23	35.47	35.66	34.98	35.65	3798018
2015-12-24	35.50	35.65	35.31	35.45	1771578
2015-12-28	35.33	35.60	35.18	35.34	3599142
2015-12-29	35.57	36.13	35.48	35.88	3558520
2015-12-30	35.87	35.97	35.67	35.68	2787254
2015-12-31	35.51	35.83	35.45	35.46	3592088
2016-01-04	34.95	35.44	34.78	35.42	7517566
2016-01-05	35.42	35.99	35.29	35.97	8426312
2016-01-06	35.34	35.69	34.81	35.05	8907288
2016-01-07	34.50	35.41	34.50	35.00	9653528
2016-01-08	35.12	35.25	33.38	33.47	12188678
2016-01-11	33.55	34.04	33.50	33.90	7735926
2016-01-12	34.41	34.86	34.01	34.46	5549056
2016-01-13	34.61	34.62	33.82	33.85	6169896
2016-01-14	33.85	34.62	33.50	34.24	6743348
2016-01-15	33.24	33.99	33.24	33.76	7846390
2016-01-19	34.09	34.34	33.71	34.07	6563652
2016-01-20	33.68	34.05	32.82	33.73	7498206
2016-01-21	33.65	34.09	33.39	33.93	7644194
2016-01-22	34.36	34.89	34.30	34.48	6649926
2016-01-25	34.54	34.66	34.12	34.38	4817532
2016-01-26	34.44	35.08	34.32	34.85	4453844
2016-01-27	34.85	35.20	34.42	34.60	4484342
2016-01-28	34.78	34.81	34.39	34.70	3821618
2016-01-29	34.94	35.77	34.76	35.62	8096970
2016-02-01	35.47	36.25	35.24	36.11	6374196
2016-02-02	36.46	36.69	36.16	36.43	7232634
2016-02-03	36.58	36.65	35.50	35.99	6323008
2016-02-04	35.44	35.76	34.86	35.38	6250872
2016-02-05	35.66	35.77	33.95	33.98	9205284
2016-02-08	33.74	34.15	33.41	34.01	8739576
2016-02-09	33.77	35.11	33.76	34.83	9131476
2016-02-10	35.13	35.49	34.64	34.69	5394762
2016-02-11	34.09	34.70	33.71	33.96	7182166
2016-02-12	34.41	34.97	33.91	34.94	6437902
2016-02-16	35.52	35.91	35.17	35.69	7850368
2016-02-17	35.80	36.19	35.70	35.90	6856632
2016-02-18	35.80	36.00	35.38	35.81	5887390
2016-02-19	35.45	35.85	35.12	35.80	5930706
2016-02-22	36.20	36.67	36.01	36.52	7373826
2016-02-23	36.52	36.79	36.11	36.35	9213008
2016-02-24	36.59	37.33	35.87	37.12	18575026
2016-02-25	36.98	37.57	36.62	37.54	10119502
2016-02-26	37.51	37.92	37.17	37.82	12228514
2016-02-29	37.75	37.87	37.03	37.05	9187932
2016-03-01	37.18	37.75	37.04	37.74	5745140
2016-03-02	37.58	37.88	37.33	37.72	4489336
2016-03-03	37.54	37.62	37.00	37.61	5720680
2016-03-04	37.61	37.87	37.26	37.70	6391300
2016-03-07	37.62	38.10	37.49	37.69	7228206
2016-03-08	37.59	38.02	37.53	37.70	4904852
2016-03-09	37.86	37.88	37.34	37.48	3763046
2016-03-10	37.78	37.88	37.22	37.75	4629510
2016-03-11	37.87	38.06	37.46	37.75	5639314
2016-03-14	37.80	38.06	37.72	37.94	4526688
2016-03-15	37.70	38.31	37.63	38.03	5704902
2016-03-16	37.84	38.25	37.60	38.16	5912486
2016-03-17	38.06	38.75	38.06	38.61	5365528
2016-03-18	38.63	38.97	38.63	38.96	10688920
2016-03-21	38.86	39.23	38.78	38.93	6170448
2016-03-22	38.71	39.07	38.69	38.91	6160722
2016-03-23	38.77	39.01	38.55	38.86	5483690
2016-03-24	38.62	38.86	38.54	38.56	5356920
2016-03-28	38.71	39.11	38.61	38.88	3296036
2016-03-29	38.90	39.34	38.88	39.31	3601194
2016-03-30	39.41	39.50	39.12	39.34	5148460
2016-03-31	39.44	39.60	39.13	39.18	7487876
2016-04-01	39.11	39.50	39.01	39.39	9418102
2016-04-04	39.50	39.60	39.16	39.28	3818608
2016-04-05	39.05	39.25	38.79	38.86	4527052
2016-04-06	38.82	38.87	38.34	38.80	6600790
2016-04-07	38.59	38.64	37.92	38.10	6540054
2016-04-08	38.14	38.31	37.85	38.09	6217450
2016-04-11	38.00	38.27	37.69	37.73	5397026
2016-04-12	37.76	38.08	37.50	38.02	5336856
2016-04-13	38.28	38.39	38.01	38.32	5220470
2016-04-14	38.29	38.33	37.93	38.17	5441176
2016-04-15	38.21	38.70	38.17	38.65	4631864
2016-04-18	38.58	38.94	38.58	38.82	4981490
2016-04-19	39.05	39.10	38.67	38.86	3549198
2016-04-20	38.99	39.20	38.77	38.81	5298522
2016-04-21	38.76	39.00	38.45	38.51	3747388
2016-04-22	38.51	38.60	38.23	38.27	4850788
2016-04-25	38.22	38.40	38.01	38.25	4320818
2016-04-26	38.30	38.60	38.10	38.58	3582050
2016-04-27	38.58	39.03	38.43	38.87	4424122
2016-04-28	38.65	38.91	38.35	38.45	3382472
2016-04-29	38.39	38.39	37.75	37.91	5499894
2016-05-02	38.10	38.94	38.03	38.90	5751536
2016-05-03	38.60	38.73	38.13	38.52	3989728
2016-05-04	38.29	38.63	38.18	38.51	3380398
2016-05-05	38.43	38.57	38.02	38.27	4686922
2016-05-06	38.13	38.34	37.83	38.31	4353820
2016-05-09	38.48	39.11	38.23	38.89	4488550
2016-05-10	39.06	39.13	38.26	38.32	7238436
2016-05-11	37.41	37.57	37.00	37.02	12314408
2016-05-12	37.11	37.42	36.74	37.14	13179860
2016-05-13	36.56	37.40	36.29	36.34	14002594
2016-05-16	36.56	37.61	36.40	37.60	16294356
2016-05-17	39.08	39.19	37.18	37.80	27945720
2016-05-18	37.51	37.66	36.91	37.36	11615808
2016-05-19	37.39	38.06	37.28	37.90	7989982
2016-05-20	37.64	37.91	37.47	37.72	7149276
2016-05-23	37.74	37.95	37.31	37.35	5828500
2016-05-24	37.62	37.78	37.37	37.62	5492084
2016-05-25	37.78	37.89	37.38	37.66	5267554
2016-05-26	38.06	38.33	37.81	37.96	5808668
2016-05-27	38.01	38.34	37.93	38.33	4654918
2016-05-31	38.26	38.35	37.89	38.06	7059304
2016-06-01	37.94	38.38	37.90	38.30	5361604
2016-06-02	38.24	38.57	38.14	38.50	5447154
2016-06-03	38.23	38.44	38.13	38.22	4801704
2016-06-06	38.33	38.36	37.77	38.00	4030792
2016-06-07	37.95	38.43	37.92	38.13	4601614
2016-06-08	38.33	38.60	38.15	38.49	4854862
2016-06-09	38.43	38.70	38.36	38.66	3747624
2016-06-10	38.46	38.55	38.21	38.49	4788008
2016-06-13	38.23	38.48	38.00	38.00	5772594
2016-06-14	37.93	38.12	37.74	38.10	5487392
2016-06-15	38.12	38.40	37.93	37.96	6651780
2016-06-16	37.90	38.08	37.65	37.95	6309066
2016-06-17	37.92	38.01	37.58	37.83	9844120
2016-06-20	38.18	38.59	38.18	38.31	6311732
2016-06-21	38.47	38.76	38.20	38.63	6684670
2016-06-22	38.79	38.98	38.51	38.52	4574834
2016-06-23	38.83	38.94	38.30	38.44	4230520
2016-06-24	37.43	37.93	37.24	37.33	9947406
2016-06-27	37.04	37.12	36.22	36.77	9816516
2016-06-28	37.01	37.38	36.84	37.28	8891106
2016-06-29	37.57	38.23	37.51	38.16	6872092
2016-06-30	38.23	38.63	37.93	38.62	6289324
2016-07-01	38.63	38.80	38.38	38.48	4264872
2016-07-05	38.36	38.60	38.11	38.31	4515248
2016-07-06	38.29	38.83	38.18	38.81	6384548
2016-07-07	38.67	38.83	38.41	38.64	5378958
2016-07-08	38.88	39.50	38.86	39.48	5724460
2016-07-11	39.39	39.58	39.23	39.38	5389024
2016-07-12	39.39	39.41	39.14	39.26	6050160
2016-07-13	39.40	39.40	39.01	39.08	4992912
2016-07-14	39.40	39.42	38.94	39.03	5342516
2016-07-15	39.16	39.24	38.85	38.91	5143490
2016-07-18	39.19	39.74	39.17	39.63	7778276
2016-07-19	39.77	39.94	39.58	39.68	5218946
2016-07-20	39.80	39.94	39.62	39.84	4877012
2016-07-21	39.80	39.90	39.44	39.57	4506728
2016-07-22	39.71	39.99	39.55	39.92	3928920
2016-07-25	40.03	40.47	39.96	40.38	6022072
2016-07-26	40.36	40.63	40.22	40.60	7133552
2016-07-27	40.78	40.84	40.50	40.59	6935546
2016-07-28	40.50	40.68	40.26	40.62	4781924
2016-07-29	40.61	40.94	40.54	40.86	5565958
2016-08-01	40.84	41.04	40.64	40.93	4984096
2016-08-02	40.82	40.85	40.15	40.17	5183456
2016-08-03	39.77	40.36	39.58	40.36	5749816
2016-08-04	40.39	40.71	40.34	40.65	5167804
2016-08-05	40.81	41.04	40.69	40.99	5233128
2016-08-08	41.08	41.14	40.73	40.66	6442918
2016-08-09	40.65	40.78	40.37	40.45	4802226
2016-08-10	40.60	40.85	40.51	40.77	5486940
2016-08-11	41.50	41.77	40.65	41.22	7481692
2016-08-12	41.09	41.51	41.03	41.44	5456994
2016-08-15	41.82	41.82	41.20	41.39	11108480
2016-08-16	40.14	40.55	38.97	38.99	25043736
2016-08-17	38.91	39.55	38.75	39.10	13493748
2016-08-18	39.19	39.29	38.84	38.91	7870140
2016-08-19	38.95	39.72	38.90	39.68	12661406
2016-08-22	39.63	39.68	39.29	39.55	6607848
2016-08-23	39.72	39.73	39.34	39.35	5615612
2016-08-24	39.27	39.50	39.22	39.29	5144666
2016-08-25	39.24	39.49	39.12	39.40	8944590
2016-08-26	39.41	39.75	39.26	39.35	8106626
2016-08-29	39.29	39.57	39.21	39.29	5629814
2016-08-30	39.23	39.29	38.65	38.74	6917208
2016-08-31	38.74	38.90	38.49	38.72	7270602
2016-09-01	38.82	38.92	38.42	38.87	6823670
2016-09-02	38.88	38.91	38.61	38.84	6229774
2016-09-06	38.75	38.76	38.46	38.67	6293750
2016-09-07	38.67	38.89	38.59	38.78	5692454
2016-09-08	38.65	38.76	38.02	38.11	9876552
2016-09-09	37.86	37.86	37.38	37.38	9241888
2016-09-12	37.38	37.87	37.36	37.78	9965570
2016-09-13	37.50	37.65	37.04	37.16	7404806
2016-09-14	37.19	37.30	36.95	37.09	7123988
2016-09-15	37.05	37.61	36.97	37.52	9723944
2016-09-16	37.34	37.55	37.17	37.34	6980574
2016-09-19	37.53	37.63	37.34	37.35	4379090
2016-09-20	37.50	38.15	37.47	37.53	7023958
2016-09-21	37.60	38.07	37.56	38.05	4917650
2016-09-22	38.30	38.57	38.07	38.25	6088490
2016-09-23	38.24	38.35	37.95	38.01	7207130
2016-09-26	37.83	37.83	37.42	37.59	6792164
2016-09-27	37.64	37.76	37.47	37.62	5677660
2016-09-28	37.64	37.74	37.08	37.20	5354196
2016-09-29	37.28	37.33	36.92	36.94	5617880
2016-09-30	37.27	37.49	37.09	37.39	6235876
2016-10-03	37.22	37.41	37.16	37.18	6551970
2016-10-04	37.22	37.47	37.08	37.20	5425580
2016-10-05	37.21	37.45	37.06	37.10	4222144
2016-10-06	36.99	37.20	36.78	37.11	5151430
2016-10-07	37.44	37.58	36.62	36.87	9986430
2016-10-10	37.31	37.61	37.23	37.42	6037582
2016-10-11	37.27	37.42	37.09	37.12	5692198
2016-10-12	37.09	37.77	37.02	37.70	5655336
2016-10-13	37.54	37.55	36.95	37.24	5763170
2016-10-14	37.34	37.37	37.11	37.12	5169314
2016-10-17	37.03	37.09	36.60	36.66	4212516
2016-10-18	36.90	36.99	36.26	36.58	4191518
2016-10-19	36.70	36.80	36.39	36.73	4338508
2016-10-20	36.85	36.93	36.62	36.65	3109642
2016-10-21	36.63	36.85	36.40	36.75	3987718
2016-10-24	36.94	37.12	36.81	37.09	3898880
2016-10-25	36.84	36.95	36.49	36.81	4966398
2016-10-26	36.63	37.15	36.57	37.05	3554482
2016-10-27	37.02	37.14	36.56	36.59	4551906
2016-10-28	36.66	36.99	36.51	36.74	2953042
2016-10-31	36.78	36.92	36.62	36.88	5346534
2016-11-01	36.84	36.88	36.17	36.24	5711940
2016-11-02	36.17	36.58	36.15	36.37	5466230
2016-11-03	36.44	36.59	35.82	35.90	5312690
2016-11-04	36.04	36.26	35.87	35.96	5981646
2016-11-07	36.40	36.68	36.17	36.54	8518982
2016-11-08	36.57	36.85	36.41	36.62	6728524
2016-11-09	35.95	37.08	35.75	36.97	7750546
2016-11-10	37.20	38.04	37.20	37.70	10312788
2016-11-11	37.45	37.76	37.31	37.70	6923770
2016-11-14	37.76	38.02	36.98	37.11	11516258
2016-11-15	36.65	37.33	36.16	36.75	12346584
2016-11-16	36.75	38.26	36.75	38.20	12935502
2016-11-17	38.04	38.57	37.72	38.55	10430106
2016-11-18	38.47	38.97	38.24	38.87	9735240
2016-11-21	38.74	38.86	38.59	38.84	9922944
2016-11-22	38.98	39.86	38.90	39.66	10983414
2016-11-23	39.52	39.86	39.45	39.72	5141968
2016-11-25	39.68	39.90	39.54	39.62	2733284
2016-11-28	39.42	39.62	39.27	39.33	5920766
2016-11-29	39.39	39.58	39.34	39.41	6361722
2016-11-30	39.23	39.52	39.13	39.17	8293896
2016-12-01	39.04	39.28	38.77	38.84	6985642
2016-12-02	38.84	38.99	38.48	38.55	6392938
2016-12-05	38.57	38.99	38.45	38.67	8377874
2016-12-06	38.77	38.79	38.53	38.72	5204612
2016-12-07	38.72	39.13	38.65	39.10	7124870
2016-12-08	39.17	39.27	38.85	38.99	5863048
2016-12-09	39.05	39.13	38.60	39.02	5646938
2016-12-12	38.84	38.94	38.37	38.55	7829666
2016-12-13	38.67	39.30	38.48	39.13	7857642
2016-12-14	39.16	39.27	38.61	38.65	7289646
2016-12-15	38.72	38.96	38.54	38.71	6195518
2016-12-16	38.75	38.88	38.31	38.39	11429640
2016-12-19	38.37	38.73	38.32	38.47	6061666
2016-12-20	38.60	38.94	38.46	38.81	5037784
2016-12-21	38.69	38.94	38.51	38.73	4599234
2016-12-22	38.59	38.61	38.09	38.22	5496268
2016-12-23	38.22	38.45	38.14	38.22	3181062
2016-12-27	38.27	38.43	38.02	38.13	2499606
2016-12-28	38.15	38.19	37.62	37.66	4329650
2016-12-29	37.79	38.00	37.74	37.86	3731012
2016-12-30	37.97	38.13	37.48	37.57	4633314
2017-01-03	37.78	37.97	37.47	37.73	7643718
2017-01-04	37.91	38.37	37.90	38.31	6695438
2017-01-05	37.70	38.26	37.50	38.08	9958592
2017-01-06	38.02	38.27	37.91	37.99	6948926
2017-01-09	37.93	38.29	37.93	38.05	6437774
2017-01-10	37.96	38.61	37.91	38.35	7690792
2017-01-11	38.30	38.42	37.77	38.12	5806984
2017-01-12	37.99	38.05	37.61	37.97	6780182
2017-01-13	37.91	38.23	37.89	37.97	5233970
2017-01-17	38.04	38.60	38.00	38.38	6864244
2017-01-18	38.49	38.54	38.13	38.34	6430914
2017-01-19	38.26	38.35	37.53	37.54	8398752
2017-01-20	37.66	37.77	37.30	37.75	8272390
2017-01-23	37.59	37.69	37.20	37.25	6104922
2017-01-24	37.36	37.47	37.15	37.30	7966476
2017-01-25	37.46	37.76	37.32	37.72	6617068
2017-01-26	37.74	37.85	37.50	37.53	4746310
2017-01-27	37.65	37.73	36.99	37.13	5186446
2017-01-30	37.14	37.16	36.70	37.02	5352902
2017-01-31	36.73	37.50	36.63	37.46	10055498
2017-02-01	37.54	37.64	37.16	37.34	7634876
2017-02-02	37.32	37.77	37.15	37.47	8669182
2017-02-03	37.38	37.92	37.35	37.74	8495292
2017-02-06	37.53	37.82	37.47	37.54	7469258
2017-02-07	37.59	37.75	37.50	37.62	4672270
2017-02-08	37.56	37.89	37.53	37.76	7997728
2017-02-09	37.85	38.26	37.81	38.06	6351626
2017-02-10	38.12	38.60	37.96	38.53	7343116
2017-02-13	38.66	38.80	38.31	38.45	6972182
2017-02-14	38.40	39.08	38.32	39.04	8086718
2017-02-15	39.12	39.24	38.86	39.12	6765708
2017-02-16	39.03	39.04	38.31	38.42	10997412
2017-02-17	38.32	38.73	38.19	38.60	12285850
2017-02-21	38.70	38.71	38.01	38.12	17787708
2017-02-22	38.54	38.85	37.73	38.18	18270594
2017-02-23	38.40	39.44	38.40	38.91	18138844
2017-02-24	38.80	39.40	38.77	39.13	10806876
2017-02-27	39.13	39.44	39.08	39.31	8866178
2017-02-28	39.12	39.34	38.77	39.23	12518716
2017-03-01	39.49	39.50	38.94	39.23	12873098
2017-03-02	39.14	39.86	39.06	39.70	7851478
2017-03-03	39.55	39.64	39.21	39.41	5851814
2017-03-06	39.26	39.48	39.18	39.30	5672372
2017-03-07	39.19	39.50	39.11	39.15	6364344
2017-03-08	39.11	39.43	39.07	39.23	6377898
2017-03-09	39.18	39.28	38.92	38.97	5659630
2017-03-10	39.15	39.21	38.53	39.09	5935982
2017-03-13	39.00	39.24	38.81	39.03	4938352
2017-03-14	39.13	39.32	39.01	39.14	4767620
2017-03-15	39.13	39.66	39.09	39.59	6538108
2017-03-16	39.75	39.83	39.48	39.61	7679452
2017-03-17	39.81	39.82	39.38	39.61	10223462
2017-03-20	39.61	39.61	38.96	39.09	7905308
2017-03-21	39.25	39.36	38.84	39.05	5887662
2017-03-22	39.03	39.37	38.85	39.32	5003334
2017-03-23	39.37	39.54	39.14	39.22	5504444
2017-03-24	39.14	39.31	38.96	39.22	5612212
2017-03-27	38.92	39.25	38.82	39.18	6205382
2017-03-28	39.14	39.45	39.08	39.36	9353096
2017-03-29	39.41	39.98	39.27	39.84	6476644
2017-03-30	39.73	39.92	39.67	39.89	3762186
2017-03-31	39.82	39.99	39.51	39.54	5431392
2017-04-03	39.65	39.68	39.07	39.17	7079872
2017-04-04	39.16	39.17	38.31	38.36	10850038
2017-04-05	38.40	38.53	37.91	37.97	9552844
2017-04-06	38.18	38.69	38.18	38.40	7544340
2017-04-07	38.31	38.40	38.04	38.05	7189754
2017-04-10	38.05	38.41	37.90	38.01	6252058
2017-04-11	37.99	38.51	37.91	38.50	8550058
2017-04-12	38.61	38.61	38.31	38.55	7882186
2017-04-13	38.51	38.69	38.39	38.41	5706940
2017-04-17	38.54	38.59	38.10	38.24	5060264
2017-04-18	38.25	38.60	38.13	38.42	4344596
2017-04-19	38.57	38.62	38.37	38.45	4035376
2017-04-20	38.59	39.17	38.58	39.09	6308354
2017-04-21	39.07	39.30	38.97	39.28	6104360
2017-04-24	39.57	39.62	39.10	39.31	4829322
2017-04-25	39.36	39.48	39.14	39.39	4545184
2017-04-26	39.48	39.74	39.33	39.46	4404086
2017-04-27	39.48	39.55	39.24	39.49	4598466
2017-04-28	39.47	39.48	39.03	39.32	5419230
2017-05-01	39.45	39.46	38.83	38.83	4067744
2017-05-02	38.90	39.46	38.81	39.46	6405148
2017-05-03	39.45	39.66	39.29	39.57	5854548
2017-05-04	39.50	39.58	39.25	39.49	4734824
2017-05-05	39.62	39.63	39.22	39.35	5780042
2017-05-08	39.45	39.49	39.10	39.09	6552356
2017-05-09	39.14	39.72	39.09	39.49	6493842
2017-05-10	39.52	40.46	39.39	40.36	9874468
2017-05-11	40.10	40.11	39.36	39.74	8713844
2017-05-12	39.54	39.54	38.51	38.66	11910072
2017-05-15	38.75	38.92	38.32	38.45	11815126
2017-05-16	36.81	37.69	36.52	36.88	30643518
2017-05-17	36.88	37.96	36.88	37.39	20090540
2017-05-18	37.48	37.69	37.18	37.24	11622548
2017-05-19	37.39	37.40	36.57	37.14	16200818
2017-05-22	37.28	37.73	37.16	37.65	10872702
2017-05-23	37.63	37.65	37.13	37.20	10835346
2017-05-24	37.27	37.35	36.98	37.00	11141716
2017-05-25	37.19	37.87	37.10	37.69	9098176
2017-05-26	37.80	37.92	37.62	37.77	5496632
2017-05-30	37.67	37.85	37.38	37.43	6939976
2017-05-31	37.59	37.68	37.41	37.61	7954658
2017-06-01	37.88	38.03	37.52	37.95	5530536
2017-06-02	37.70	37.90	37.43	37.61	6952876
2017-06-05	37.51	37.80	37.39	37.52	5087024
2017-06-06	37.34	37.43	36.94	36.99	7778786
2017-06-07	37.17	37.34	37.01	37.10	5436344
2017-06-08	37.19	37.31	36.36	36.39	10310066
2017-06-09	36.40	37.04	36.15	36.84	9353890
2017-06-12	36.77	37.24	36.77	36.89	7417838
2017-06-13	36.92	37.11	36.78	36.96	6415438
2017-06-14	36.87	36.93	36.44	36.59	7714518
2017-06-15	36.57	36.65	35.84	36.27	7819224
2017-06-16	35.94	36.26	35.70	36.22	11545094
2017-06-19	36.31	36.35	35.80	36.18	7778004
2017-06-20	36.04	36.09	35.07	35.09	14403610
2017-06-21	34.95	35.37	34.43	34.70	14474768
2017-06-22	34.71	34.73	34.27	34.38	12287706
2017-06-23	34.36	34.69	34.11	34.64	12230324
2017-06-26	34.90	35.17	34.71	34.97	7687786
2017-06-27	34.85	35.12	34.83	34.98	7125766
2017-06-28	35.14	35.77	35.07	35.71	9648826
2017-06-29	35.69	35.80	35.40	35.54	8987912
2017-06-30	35.75	36.28	35.67	36.09	12423614
2017-07-03	36.33	36.61	35.77	35.79	5938090
2017-07-05	35.86	35.86	35.13	35.59	10277400
2017-07-06	35.33	35.43	35.06	35.15	9383682
2017-07-07	35.25	35.47	35.11	35.18	8533722
2017-07-10	35.10	35.15	34.30	34.34	7759668
2017-07-11	34.30	34.46	34.18	34.30	9519162
2017-07-12	34.39	34.58	34.36	34.47	6893256
2017-07-13	34.67	35.02	34.62	34.99	10021704
2017-07-14	35.11	35.26	34.79	34.90	7418284
2017-07-17	34.90	35.39	34.86	35.18	8482204
2017-07-18	35.14	35.23	34.85	34.98	5697124
2017-07-19	35.05	35.31	34.95	35.15	10121818
2017-07-20	35.16	35.34	34.77	34.80	9760146
2017-07-21	34.65	34.72	34.15	34.46	9621752
2017-07-24	34.30	34.30	33.33	33.45	14687300
2017-07-25	33.64	34.64	33.61	34.35	11730678
2017-07-26	34.47	34.48	34.06	34.24	10048026
2017-07-27	34.23	34.87	34.16	34.82	9348638
2017-07-28	34.84	35.03	34.58	34.80	6866972
2017-07-31	34.88	35.22	34.59	35.16	8457184
2017-08-01	35.20	35.47	35.14	35.36	7076154
2017-08-02	35.15	35.44	35.00	35.26	6852784
2017-08-03	35.26	35.31	34.53	34.80	9416774
2017-08-04	34.88	35.19	34.77	35.08	6646320
2017-08-07	35.03	35.44	35.03	35.18	5566550
2017-08-08	35.40	36.05	35.35	35.75	10751138
2017-08-09	35.62	35.76	35.28	35.63	7745816
2017-08-10	35.35	35.39	34.90	35.13	9474096
2017-08-11	35.06	35.78	34.99	35.54	9866694
2017-08-14	35.82	35.88	34.65	34.81	15372986
2017-08-15	34.88	35.91	34.45	35.08	16432364
2017-08-16	35.38	35.86	35.12	35.80	11446460
2017-08-17	35.54	35.56	35.09	35.13	10500204
2017-08-18	35.15	35.61	35.00	35.24	13310114
2017-08-21	35.25	35.83	35.08	35.73	10439314
2017-08-22	35.80	35.98	35.57	35.80	8857610
2017-08-23	35.74	35.92	35.54	35.80	8798496
2017-08-24	36.28	36.61	35.33	35.45	13380954
2017-08-25	35.65	36.07	35.51	35.84	5931884
2017-08-28	36.00	36.10	35.81	35.90	9468526
2017-08-29	35.67	35.81	35.42	35.75	6457640
2017-08-30	35.71	36.14	35.61	36.03	6432912
2017-08-31	35.92	36.22	35.91	36.15	9065380
2017-09-01	36.22	36.41	36.08	36.19	5649464
2017-09-05	36.09	36.28	35.86	36.17	6549464
2017-09-06	36.20	36.55	36.17	36.52	6046072
2017-09-07	36.75	36.83	36.28	36.46	5414508
2017-09-08	36.49	36.50	35.86	36.20	5362808
2017-09-11	36.20	36.50	36.00	36.42	6392532
2017-09-12	36.50	37.15	36.50	36.77	5713820
2017-09-13	36.84	37.11	36.70	36.75	7606038
2017-09-14	36.76	36.78	36.43	36.61	6972554
2017-09-15	36.60	36.90	36.28	36.87	8045572
2017-09-18	36.94	36.95	36.57	36.71	3889888
2017-09-19	36.80	36.83	36.41	36.42	5666790
2017-09-20	36.40	36.41	35.97	36.21	9761294
2017-09-21	36.27	36.59	36.22	36.41	7468030
2017-09-22	36.33	36.45	36.08	36.23	8517494
2017-09-25	36.26	37.00	36.15	36.92	10140022
2017-09-26	37.00	37.19	36.76	36.89	5863654
2017-09-27	36.93	37.19	36.69	37.08	4674064
2017-09-28	37.03	37.12	36.76	36.98	4917214
2017-09-29	37.05	37.19	36.81	36.87	5972940
2017-10-02	36.85	36.89	36.37	36.70	5896150
2017-10-03	36.76	36.99	36.64	36.91	3971300
2017-10-04	36.82	36.94	36.55	36.83	5613774
2017-10-05	36.72	36.95	36.60	36.91	7773766
2017-10-06	36.75	36.98	36.55	36.80	4127364
2017-10-09	36.82	36.93	36.41	36.52	58242238
2017-10-10	36.55	36.62	36.08	36.13	5821926
2017-10-11	36.23	36.47	36.11	36.28	5909920
2017-10-12	36.22	36.22	35.57	35.89	6957872
2017-10-13	35.90	36.23	35.78	36.04	5299036
2017-10-16	35.89	35.91	35.40	35.59	6182946
2017-10-17	35.56	35.95	35.53	35.90	5210186
2017-10-18	35.85	36.00	35.58	35.65	6874048
2017-10-19	35.65	35.85	35.54	35.71	6904588
2017-10-20	35.89	36.17	35.80	36.05	6701826
2017-10-23	36.01	36.42	35.92	36.10	5615080
2017-10-24	36.14	36.30	35.83	35.87	5328590
2017-10-25	35.87	35.98	35.54	35.72	6299736
2017-10-26	35.73	35.97	35.48	35.74	6558684
2017-10-27	35.67	35.67	35.12	35.27	8995698
2017-10-30	35.10	35.11	34.45	34.68	9031376
2017-10-31	35.30	35.58	34.76	34.90	7563530
2017-11-01	35.14	35.20	34.69	34.86	5835586
2017-11-02	35.00	35.28	34.81	35.11	5883392
2017-11-03	34.99	34.99	34.26	34.30	8600680
2017-11-06	34.32	34.60	34.08	34.12	9608462
2017-11-07	34.15	34.37	34.00	33.99	9966020
2017-11-08	33.90	34.24	33.74	33.99	9541738
2017-11-09	33.98	34.95	33.87	34.63	10346210
2017-11-10	34.69	35.12	34.57	35.11	12163438
2017-11-13	35.12	36.03	35.05	35.38	18013168
2017-11-14	33.80	34.80	33.22	33.97	34174274
2017-11-15	33.76	34.78	33.50	34.52	20352772
2017-11-16	34.56	34.76	34.38	34.53	9703536
2017-11-17	34.68	35.68	34.68	35.51	15719498
2017-11-20	35.55	35.77	35.29	35.60	12259430
2017-11-21	35.49	35.64	35.05	35.62	8843382
2017-11-22	35.57	35.68	35.22	35.29	7535746
2017-11-24	35.58	35.73	35.38	35.44	3206752
2017-11-27	35.48	35.70	35.25	35.48	8922198
2017-11-28	35.53	36.38	35.44	36.33	9285296
2017-11-29	36.38	37.87	36.32	37.39	14984188
2017-11-30	37.16	38.11	37.09	37.78	12560290
2017-12-01	37.65	38.10	37.23	37.68	10435600
2017-12-04	37.88	38.97	37.83	38.50	10717178
2017-12-05	38.04	38.20	37.78	37.75	13640922
2017-12-06	37.86	38.07	37.53	37.53	6365712
2017-12-07	37.68	37.68	36.88	36.92	10557902
2017-12-08	37.01	37.05	36.57	36.94	9540814
2017-12-11	36.87	36.88	36.46	36.65	12004652
2017-12-12	36.53	36.89	36.53	36.81	10408708
2017-12-13	36.96	37.14	36.75	36.95	8416530
2017-12-14	37.19	37.21	36.68	36.71	8148274
2017-12-15	36.95	37.47	36.78	37.09	13935548
2017-12-18	37.27	37.82	37.23	37.74	7242834
2017-12-19	37.90	38.10	37.58	38.03	10503062
2017-12-20	38.06	38.31	37.87	37.90	7444564
2017-12-21	37.69	38.34	37.66	38.15	7292892
2017-12-22	38.24	38.25	37.88	38.13	5992904
2017-12-26	38.20	38.75	38.18	38.73	4436386
2017-12-27	38.73	38.82	38.41	38.49	4209138
2017-12-28	38.51	38.56	38.04	38.19	4520466
2017-12-29	38.34	38.48	38.22	38.23	4752144
2018-01-02	38.43	38.78	38.23	38.35	6881354
2018-01-03	38.01	38.08	37.42	37.66	9258822
2018-01-04	37.62	37.80	37.14	37.72	7599866
2018-01-05	37.77	38.60	37.77	38.58	7728992
2018-01-08	38.59	38.68	37.66	37.83	7883340
2018-01-09	37.84	38.03	37.53	37.75	8376492
2018-01-10	37.77	38.28	37.60	38.14	6656886
2018-01-11	38.08	38.50	37.88	38.44	5397794
2018-01-12	38.58	39.40	38.53	39.14	7825336
2018-01-16	39.39	39.39	38.15	38.30	7647448
2018-01-17	38.36	38.62	38.04	38.29	7594966
2018-01-18	38.37	38.95	38.33	38.63	5074728
2018-01-19	38.80	39.45	38.56	39.45	9128304
2018-01-22	39.47	39.79	39.16	39.73	8736672
2018-01-23	39.58	39.79	39.34	39.66	7822618
2018-01-24	39.60	39.93	39.33	39.63	6937352
2018-01-25	39.79	39.84	39.37	39.63	4852592
2018-01-26	39.86	40.28	39.40	40.26	7546494
2018-01-29	40.11	40.62	40.11	40.42	7882846
2018-01-30	40.40	40.73	40.00	40.18	9984342
2018-01-31	40.20	40.54	39.88	40.16	11270576
2018-02-01	40.03	40.37	39.78	40.05	6082078
2018-02-02	39.65	40.00	38.96	39.24	11470152
2018-02-05	39.04	39.58	38.03	38.03	10812776
2018-02-06	37.00	38.26	36.69	38.00	11889840
2018-02-07	38.12	38.58	37.89	38.10	12024262
2018-02-08	38.27	38.41	37.18	37.18	10940080
2018-02-09	37.30	38.13	36.41	37.82	15881990
2018-02-12	38.13	38.19	37.27	37.86	10206788
2018-02-13	37.76	38.10	37.51	37.62	6666676
2018-02-14	37.55	38.47	37.49	38.29	8596642
2018-02-15	38.59	38.99	38.08	38.99	9808412
2018-02-16	38.99	39.57	38.94	38.94	8217500
2018-02-20	38.64	38.80	38.09	38.19	7274790
2018-02-21	38.27	38.58	37.91	37.92	7271966
2018-02-22	38.03	38.39	37.93	38.20	5683020
2018-02-23	38.43	39.00	38.30	38.98	6448762
2018-02-26	39.26	39.49	38.78	39.43	9020790
2018-02-27	39.86	40.12	38.65	38.66	10694942
2018-02-28	41.93	42.40	41.09	41.34	30077154
2018-03-01	41.11	42.27	40.50	41.42	17762178
2018-03-02	40.80	41.96	40.80	41.83	11111998
2018-03-05	41.75	42.02	41.65	41.92	8423606
2018-03-06	41.97	42.22	41.74	42.20	7967472
2018-03-07	41.67	42.26	41.25	41.32	13295200
2018-03-08	41.65	41.90	41.22	41.33	12822278
2018-03-09	41.45	41.60	40.73	41.34	12639134
2018-03-12	41.25	41.36	40.87	41.24	7141526
2018-03-13	41.37	41.63	41.10	41.15	7518638
2018-03-14	41.28	41.41	40.72	40.94	8172360
2018-03-15	41.03	41.05	40.54	40.67	6009192
2018-03-16	40.64	41.12	40.61	40.71	11731932
2018-03-19	40.71	41.02	40.51	40.70	5298956
2018-03-20	40.84	41.05	40.62	40.92	6760434
2018-03-21	40.94	41.71	40.79	41.44	7235212
2018-03-22	41.07	41.29	40.48	40.50	9109050
2018-03-23	40.76	40.81	39.88	39.94	7377766
2018-03-26	40.32	40.73	40.25	40.54	8425934
2018-03-27	40.47	40.77	40.06	40.22	7267304
2018-03-28	40.44	41.13	40.29	40.35	6111774
2018-03-29	40.56	41.11	40.51	40.78	6764326
2018-04-02	40.87	41.18	39.86	40.28	7230768
2018-04-03	40.37	41.18	40.32	41.17	7943042
2018-04-04	40.86	42.08	40.66	41.99	6186330
2018-04-05	42.13	42.61	41.85	42.48	7424500
2018-04-06	42.30	42.50	41.46	41.72	5758014
2018-04-09	42.07	42.11	41.27	41.31	9940006
2018-04-10	41.79	41.79	40.98	41.19	7118284
2018-04-11	40.86	41.70	40.81	41.03	9074378
2018-04-12	41.33	41.60	41.03	41.27	10266916
2018-04-13	41.42	41.43	40.47	40.63	7904136
2018-04-16	41.00	41.59	40.85	41.37	6903518
2018-04-17	41.75	42.11	41.70	41.73	6501682
2018-04-18	41.84	42.24	41.56	41.59	4879994
2018-04-19	41.51	41.80	41.10	41.32	6375412
2018-04-20	41.29	41.43	40.97	41.24	7545806
2018-04-23	41.27	41.81	41.16	41.62	4530482
2018-04-24	41.79	42.18	41.38	41.55	6077516
2018-04-25	41.42	41.79	41.13	41.67	4648148
2018-04-26	41.79	42.57	41.52	42.55	6064814
2018-04-27	42.63	43.37	42.41	43.25	7967556
2018-04-30	43.40	43.62	42.40	42.43	8206034
2018-05-01	42.39	42.40	41.29	41.79	6360430
2018-05-02	41.60	42.15	41.21	41.77	6230532
2018-05-03	41.75	42.01	41.07	41.78	6035722
2018-05-04	41.56	41.68	41.13	41.42	6286232
2018-05-07	41.48	41.48	40.65	40.95	5787684
2018-05-08	40.99	41.32	40.83	41.29	5070292
2018-05-09	41.30	41.98	41.19	41.95	6315352
2018-05-10	41.70	41.83	41.16	41.64	6141670
2018-05-11	41.62	42.21	41.57	42.04	4849476
2018-05-14	42.29	42.68	42.21	42.46	7048368
2018-05-15	42.49	42.99	42.40	42.60	5343844
2018-05-16	43.00	43.66	42.53	42.60	6624288
2018-05-17	42.46	43.40	42.46	43.14	9906248
2018-05-18	42.87	43.02	42.28	42.40	11738462
2018-05-21	42.41	42.71	42.03	42.35	9915992
2018-05-22	43.35	44.38	42.81	43.73	16548270
2018-05-23	43.46	44.28	43.41	43.95	12248746
2018-05-24	43.72	44.74	43.72	44.37	8095008
2018-05-25	44.08	44.35	44.00	44.06	6272800
2018-05-29	43.99	44.39	43.79	44.19	5492494
2018-05-30	44.23	44.95	44.09	44.89	8087090
2018-05-31	44.93	45.43	44.73	45.16	10902936
2018-06-01	45.27	45.62	45.14	45.21	7984296
2018-06-04	45.74	46.49	45.57	46.48	7549830
2018-06-05	46.50	47.04	46.20	47.02	8378592
2018-06-06	47.09	47.20	46.43	47.15	8988118
2018-06-07	47.35	47.79	47.10	47.25	7813118
2018-06-08	47.19	47.63	47.07	47.47	6063732
2018-06-11	47.48	47.85	47.26	47.51	5431916
2018-06-12	47.50	47.96	47.12	47.71	6814416
2018-06-13	47.64	47.85	47.24	47.37	6288010
2018-06-14	47.32	47.59	46.96	47.28	5440686
2018-06-15	47.25	47.63	47.13	47.59	9489132
2018-06-18	47.37	48.32	47.26	47.98	7662722
2018-06-19	47.41	47.93	47.32	47.88	5693134
2018-06-20	48.19	48.41	47.90	48.36	6138212
2018-06-21	48.01	48.28	47.50	48.15	6338690
2018-06-22	48.17	48.23	47.34	47.54	7976072
2018-06-25	47.64	48.05	47.29	47.61	5661180
2018-06-26	47.05	47.62	46.81	47.59	5374772
2018-06-27	47.61	48.16	47.07	47.11	5050442
2018-06-28	47.22	47.82	47.01	47.67	5972964
2018-06-29	48.04	48.23	47.59	47.59	5823876
2018-07-02	47.40	47.56	47.11	47.46	5682766
2018-07-03	47.64	47.89	47.43	47.58	2616604
2018-07-05	47.68	47.82	47.32	47.54	5191918
2018-07-06	47.49	47.98	47.47	47.78	5006012
2018-07-09	48.00	48.08	47.72	47.85	4201000
2018-07-10	47.77	47.80	47.19	47.52	9527824
2018-07-11	47.28	47.88	47.26	47.68	5031928
2018-07-12	47.52	47.68	47.10	47.13	8791808
2018-07-13	47.14	47.69	47.10	47.67	4376090
2018-07-16	47.72	47.80	47.35	47.60	3691420
2018-07-17	47.56	48.37	47.56	48.15	6034426
2018-07-18	48.18	48.42	47.87	48.31	5564184
2018-07-19	48.29	48.99	48.25	48.85	5905226
2018-07-20	48.63	49.01	48.48	48.54	5288836
2018-07-23	48.58	49.06	48.55	48.78	4408176
2018-07-24	48.94	48.94	48.27	48.51	4871976
2018-07-25	48.54	48.92	48.39	48.84	5297950
2018-07-26	49.02	49.47	48.65	48.76	4894876
2018-07-27	48.83	49.15	48.17	48.28	3515396
2018-07-30	48.55	48.91	48.28	48.39	4374760
2018-07-31	48.46	48.84	48.26	48.63	6127908
2018-08-01	48.50	48.93	48.02	48.21	5472698
2018-08-02	48.14	48.77	47.96	48.73	6055450
2018-08-03	48.93	49.14	48.38	48.80	4275566
2018-08-06	48.80	49.20	48.79	49.13	3398746
2018-08-07	49.13	49.43	48.78	49.37	4524726
2018-08-08	49.55	49.95	49.49	49.87	4773292
2018-08-09	50.00	50.23	49.73	49.91	4639440
2018-08-10	49.87	50.62	49.68	50.35	7651102
2018-08-13	50.63	50.75	49.62	49.68	6956692
2018-08-14	49.80	50.60	49.80	50.31	9137762
2018-08-15	50.05	50.50	49.44	49.50	6394322
2018-08-16	49.85	50.31	49.09	49.77	7579212
2018-08-17	49.73	50.27	49.60	50.18	6324410
2018-08-20	50.58	50.90	49.91	50.83	10065540
2018-08-21	53.50	53.63	52.30	53.23	18130552
2018-08-22	53.14	53.78	52.53	52.88	11654690
2018-08-23	52.82	53.87	52.82	53.73	8616594
2018-08-24	53.24	54.16	53.15	54.03	10366960
2018-08-27	54.29	54.33	53.68	53.73	6968792
2018-08-28	53.80	53.89	53.28	53.81	4490312
2018-08-29	53.81	54.43	53.53	54.27	5676084
2018-08-30	54.25	54.75	54.10	54.26	5216728
2018-08-31	54.18	55.06	54.17	54.99	6886340
2018-09-04	55.24	55.90	55.01	55.72	8690752
2018-09-05	55.72	55.94	55.12	55.57	6934286
2018-09-06	55.79	55.96	55.22	55.30	7569304
2018-09-07	55.20	55.57	54.90	54.97	8609934
2018-09-10	55.30	55.71	55.23	55.41	9585202
2018-09-11	55.30	55.50	54.86	55.20	6416274
2018-09-12	55.26	55.57	54.75	55.15	8262740
2018-09-13	54.95	55.25	54.30	54.49	8158414
2018-09-14	54.06	54.42	53.66	54.39	9089624
2018-09-17	53.91	54.25	53.71	53.98	7938990
2018-09-18	53.97	54.87	53.79	54.54	9306080
2018-09-19	54.37	54.83	54.10	54.69	4317302
2018-09-20	54.68	54.85	54.18	54.78	6284222
2018-09-21	55.02	55.35	54.72	54.86	12974984
2018-09-24	54.83	55.22	54.52	54.86	5432782
2018-09-25	55.09	55.32	54.92	55.16	6972564
2018-09-26	55.63	56.17	55.28	55.87	6463066
2018-09-27	55.81	56.19	55.70	55.91	4517500
2018-09-28	55.94	56.37	55.82	56.01	6800338
2018-10-01	56.40	56.64	56.08	56.12	7203322
2018-10-02	56.16	56.31	55.18	55.21	6995814
2018-10-03	55.33	55.60	54.94	55.17	5260390
2018-10-04	55.11	55.36	54.95	55.14	5773634
2018-10-05	55.23	55.78	54.87	55.15	4762346
2018-10-08	55.03	55.58	55.03	55.41	5167410
2018-10-09	55.59	56.08	55.36	55.70	6138544
2018-10-10	55.76	55.79	54.20	54.32	6800132
2018-10-11	54.40	55.24	53.58	53.88	8031392
2018-10-12	54.37	55.26	54.07	54.72	6609906
2018-10-15	54.69	55.56	54.53	55.26	5064410
2018-10-16	55.29	56.24	54.94	56.13	6195888
2018-10-17	55.76	56.00	54.76	55.40	7907236
2018-10-18	55.28	55.47	54.34	54.82	6845834
2018-10-19	54.80	54.86	53.46	53.63	9622692
2018-10-22	54.34	54.62	54.04	54.33	8609308
2018-10-23	53.85	54.08	52.57	53.46	8655740
2018-10-24	53.36	54.40	53.02	53.12	7752076
2018-10-25	53.25	53.70	52.80	53.25	9646008
2018-10-26	53.16	53.52	52.57	53.27	8174830
2018-10-29	53.76	55.10	53.63	54.20	14275552
2018-10-30	54.46	55.46	54.21	55.09	9715402
2018-10-31	55.65	55.68	54.44	54.94	9776258
2018-11-01	54.89	55.45	54.54	55.07	6601928
2018-11-02	55.57	56.19	54.52	54.75	9024852
2018-11-05	54.75	55.50	54.33	55.14	5949924
2018-11-06	55.18	55.49	54.35	54.77	5561598
2018-11-07	55.01	55.54	53.99	55.42	5858362
2018-11-08	55.88	56.00	55.20	55.54	5783560
2018-11-09	55.68	55.81	55.09	55.64	6533418
2018-11-12	56.04	56.18	54.50	54.57	6583804
2018-11-13	54.54	54.64	53.63	53.56	7612982
2018-11-14	54.38	54.57	52.58	52.64	9181709
2018-11-15	52.02	52.47	51.39	52.47	9145165
2018-11-16	51.86	51.86	50.87	51.49	13371677
2018-11-19	51.33	51.70	48.54	48.96	17398756
2018-11-20	46.00	48.76	45.56	46.82	16289582
2018-11-21	46.95	47.52	46.12	46.16	10857423
2018-11-23	46.18	46.44	45.43	45.86	3968929
2018-11-26	46.35	46.84	45.76	46.12	8434593
2018-11-27	45.85	46.16	45.13	45.55	7457301
2018-11-28	45.99	47.90	45.91	47.85	12062306
2018-11-29	48.71	48.77	46.71	47.49	8099311
2018-11-30	47.58	49.05	47.47	48.85	17529320
2018-12-03	49.14	49.36	47.90	48.39	11665751
2018-12-04	48.52	48.77	46.94	47.17	10420451
2018-12-06	46.70	46.86	45.74	46.46	12052343
2018-12-07	46.37	46.41	45.04	45.29	9689245
2018-12-10	45.58	46.37	45.05	46.21	7120400
2018-12-11	46.79	46.86	45.43	45.73	6308357
2018-12-12	46.22	46.56	45.78	46.10	6825622
2018-12-13	46.21	46.50	45.35	45.81	8450172
2018-12-14	45.42	46.19	45.10	45.22	6990866
2018-12-17	44.88	44.99	44.03	44.34	10883412
2018-12-18	44.37	44.75	43.84	44.07	8398715
2018-12-19	44.32	44.85	43.28	43.64	7474346
2018-12-20	43.50	43.50	41.93	42.43	9826930
2018-12-21	42.47	43.70	41.65	41.93	13765986
2018-12-24	41.62	42.41	41.49	41.63	4140353
2018-12-26	41.79	43.84	41.78	43.84	8182695
2018-12-27	43.38	43.86	42.31	43.84	6101483
2018-12-28	44.12	44.45	43.46	43.81	5045214
2018-12-31	44.10	44.86	44.06	44.74	5582369
2019-01-02	44.23	45.04	44.14	44.66	5939099
2019-01-03	44.59	44.87	43.80	44.19	5887998
2019-01-04	44.81	45.70	44.74	45.40	6324965
2019-01-07	45.32	47.13	45.32	46.62	8441330
2019-01-08	46.80	47.44	46.02	47.31	10044266
2019-01-09	47.45	47.76	46.96	47.27	8048276
2019-01-10	46.25	47.13	45.66	47.09	7279510
2019-01-11	46.98	47.74	46.89	47.46	5301245
2019-01-14	47.18	47.77	46.43	46.78	7577179
2019-01-15	46.93	47.82	46.65	47.32	6105055
2019-01-16	47.05	47.81	47.00	47.53	5984906
2019-01-17	47.48	48.16	47.39	48.00	4114386
2019-01-18	48.27	49.43	48.21	49.16	7061628
2019-01-22	48.89	49.20	48.31	48.74	8387844
2019-01-23	48.86	48.91	48.22	48.64	4649603
2019-01-24	48.86	48.88	48.48	48.68	3776540
2019-01-25	49.19	49.45	48.78	48.87	4996384
2019-01-28	48.67	49.01	48.46	48.96	4803416
2019-01-29	49.01	49.04	48.44	48.74	4362529
2019-01-30	48.88	49.18	48.63	48.90	5407993
2019-01-31	48.82	49.73	48.75	49.73	12254620
2019-02-01	49.50	49.69	48.65	48.90	9875412
2019-02-04	48.86	49.00	48.19	48.99	5626829
2019-02-05	49.13	49.26	48.66	49.22	5408693
2019-02-06	49.30	49.30	48.55	48.76	4790392
2019-02-07	48.49	48.77	48.21	48.52	5264015
2019-02-08	48.34	48.94	48.34	48.94	5760566
2019-02-11	48.96	49.19	48.77	49.10	4718386
2019-02-12	49.27	49.83	49.02	49.56	5033947
2019-02-13	49.60	49.95	49.12	49.89	5947965
2019-02-14	49.55	49.94	49.11	49.50	4613738
2019-02-15	49.98	50.33	49.88	50.23	5949749
2019-02-19	50.24	50.62	49.91	50.48	5057960
2019-02-20	50.40	50.60	50.21	50.51	4959123
2019-02-21	50.66	50.66	49.92	50.13	4893623
2019-02-22	50.32	50.53	50.14	50.35	5261133
2019-02-25	50.51	50.54	49.36	49.40	8754846
2019-02-26	49.55	50.18	49.31	49.72	11408742
2019-02-27	49.80	51.94	49.63	51.56	15552706
2019-02-28	51.79	52.18	51.03	51.29	9411915
2019-03-01	51.89	52.49	51.82	52.02	8700250
2019-03-04	52.18	52.68	51.09	51.41	6051162
2019-03-05	51.69	52.12	51.40	51.66	6014070
2019-03-06	51.91	52.49	51.68	51.93	6707283
2019-03-07	51.31	51.79	50.73	51.75	8552523
2019-03-08	51.22	51.26	50.39	50.72	5324388
2019-03-11	50.81	51.87	50.78	51.70	5823112
2019-03-12	51.88	52.04	51.48	51.94	5653717
2019-03-13	52.16	52.73	51.94	52.48	6512241
2019-03-14	52.30	52.35	51.83	52.10	5546506
2019-03-15	52.13	52.29	51.58	51.77	8431159
2019-03-18	51.76	52.46	51.65	52.35	6956352
2019-03-19	52.40	52.64	51.93	52.22	6264305
2019-03-20	52.16	52.64	51.86	52.54	6271332
2019-03-21	52.35	52.75	52.31	52.49	4127002
2019-03-22	52.38	52.73	52.05	52.34	5132721
2019-03-25	52.27	53.25	52.17	52.79	7067760
2019-03-26	53.03	53.28	52.60	52.84	4507206
2019-03-27	52.85	53.31	52.61	53.06	4804803
2019-03-28	53.33	53.51	52.95	53.06	4448100
2019-03-29	53.17	53.29	52.90	53.21	5887832
2019-04-01	53.56	53.56	52.99	53.21	4849719
2019-04-02	53.21	53.44	52.91	53.08	3930976
2019-04-03	53.46	53.59	53.03	53.17	4359405
2019-04-04	53.17	54.26	53.09	54.25	5155914
2019-04-05	54.27	54.81	54.02	54.11	6679793
2019-04-08	54.08	54.60	54.02	54.33	4571956
2019-04-09	54.06	54.41	53.74	53.82	4155307
2019-04-10	53.98	54.55	53.86	54.44	4676841
2019-04-11	54.44	54.44	53.80	53.89	5013749
2019-04-12	53.90	54.46	53.90	53.97	5209401
2019-04-15	54.02	54.41	54.00	54.24	4026873
2019-04-16	54.44	54.79	54.34	54.49	3639973
2019-04-17	54.87	55.24	54.74	55.06	4945317
2019-04-18	55.05	55.48	54.94	55.12	3577233
2019-04-22	54.97	55.17	54.31	54.41	3761450
2019-04-23	54.47	55.43	54.44	55.19	4718092
2019-04-24	55.25	55.78	55.25	55.42	4714462
2019-04-25	55.27	55.47	54.53	55.08	5487208
2019-04-26	54.88	55.11	54.52	55.06	2731428
2019-04-29	54.98	55.18	54.76	54.78	4540504
2019-04-30	54.86	55.02	54.53	54.88	4737903
2019-05-01	54.80	54.90	53.93	53.94	3319299
2019-05-02	54.04	54.51	53.84	54.45	3515912
2019-05-03	54.57	54.88	54.00	54.03	4916825
2019-05-06	53.49	54.38	53.26	54.19	5692520
2019-05-07	53.96	54.08	52.98	53.42	4456111
2019-05-08	53.38	54.34	53.18	54.01	3747564
2019-05-09	53.75	54.35	53.34	53.84	4971630
2019-05-10	53.84	54.57	53.15	54.24	4895855
2019-05-13	53.58	53.62	51.92	52.48	6723867
2019-05-14	52.87	52.87	52.06	52.35	6681393
2019-05-15	52.08	52.71	51.71	52.34	5323936
2019-05-16	52.41	53.38	52.38	52.69	5238965
2019-05-17	52.25	53.40	52.22	53.04	4645456
2019-05-20	52.98	53.24	52.70	52.97	9723789
2019-05-21	53.50	53.65	51.28	53.26	12248279
2019-05-22	52.36	52.77	51.30	51.72	10859226
2019-05-23	51.38	52.48	51.16	52.16	8857965
2019-05-24	52.25	52.59	51.42	51.62	7673134
2019-05-28	51.59	52.11	50.07	50.07	9810607
2019-05-29	49.59	50.21	49.05	49.73	9046866
2019-05-30	50.27	50.72	50.20	50.56	6509154
2019-05-31	50.14	50.43	49.87	50.29	5393135
2019-06-03	50.29	50.85	49.69	49.89	7497977
2019-06-04	50.47	50.70	50.12	50.70	7401095
2019-06-05	50.98	51.50	50.87	51.16	5711165
2019-06-06	50.77	51.08	50.54	50.90	6033205
2019-06-07	51.39	52.15	51.07	51.92	4594205
2019-06-10	52.26	52.39	51.54	51.63	4644130
2019-06-11	51.99	52.39	51.76	52.06	6101559
2019-06-12	52.07	52.43	51.87	52.13	4067226
2019-06-13	52.45	52.91	52.20	52.82	7546533
2019-06-14	52.98	53.46	52.85	53.34	5459313
2019-06-17	53.20	54.21	53.15	53.56	6854521
2019-06-18	54.00	54.38	53.57	53.83	6708091
2019-06-19	53.82	54.46	53.36	54.14	6312110
2019-06-20	54.53	54.56	53.61	53.83	5289257
2019-06-21	53.88	54.12	52.91	52.93	10912297
2019-06-24	52.98	53.11	52.68	52.78	7225973
2019-06-25	53.11	53.30	52.83	53.05	7990473
2019-06-26	53.02	53.33	52.54	52.85	4954065
2019-06-27	52.94	53.03	52.30	52.88	4907786
2019-06-28	52.91	53.05	52.67	52.88	6454147
2019-07-01	53.48	53.60	52.56	52.96	4090391
2019-07-02	53.01	53.31	52.59	52.78	3678620
2019-07-03	52.76	54.12	52.70	53.92	3341283
2019-07-05	53.96	54.71	53.77	54.43	4093790
2019-07-08	54.46	55.04	54.21	54.95	4246669
2019-07-09	54.87	55.06	54.48	54.79	4668643
2019-07-10	54.93	55.52	54.69	55.16	6568130
2019-07-11	55.43	56.06	55.26	55.86	5616824
2019-07-12	56.01	56.75	55.86	56.69	5366477
2019-07-15	56.68	57.15	56.16	56.47	4108287
2019-07-16	56.35	56.69	56.00	56.22	4374135
2019-07-17	56.13	56.53	56.06	56.30	4200340
2019-07-18	55.81	55.97	54.92	55.22	5754952
2019-07-19	55.59	55.65	54.61	54.64	6749396
2019-07-22	54.67	55.02	54.07	54.20	3318022
2019-07-23	54.50	54.73	54.19	54.65	4521229
2019-07-24	54.71	55.13	54.48	55.00	4926783
2019-07-25	54.85	55.24	54.58	55.05	4294492
2019-07-26	55.02	55.86	54.86	55.76	2883108
2019-07-29	55.63	55.90	55.39	55.44	2935381
2019-07-30	55.32	55.40	54.92	54.98	3925814
2019-07-31	54.90	55.34	54.02	54.56	5961182
2019-08-01	54.70	55.06	52.40	52.59	7938247
2019-08-02	52.56	52.92	52.12	52.36	5352971
2019-08-05	51.76	51.83	50.13	50.70	7504515
2019-08-06	50.87	52.49	50.73	52.35	8014182
2019-08-07	51.78	52.49	51.40	52.17	5364643
2019-08-08	52.56	53.60	52.38	53.53	5850182
2019-08-09	53.56	53.64	52.79	52.96	5654073
2019-08-12	52.70	52.79	51.54	51.72	4683101
2019-08-13	51.59	54.03	51.39	53.31	6407790
2019-08-14	51.85	52.22	51.39	51.43	8708724
2019-08-15	51.40	51.62	49.80	50.20	7416371
2019-08-16	50.97	51.58	50.38	51.39	9015091
2019-08-19	52.03	52.14	51.02	51.55	8093823
2019-08-20	50.03	51.82	49.36	51.51	16460856
2019-08-21	52.27	53.52	51.62	53.50	15880763
2019-08-22	53.64	54.97	53.58	54.88	10672242
2019-08-23	54.25	54.45	52.81	53.09	9039346
2019-08-26	53.38	53.84	53.05	53.45	6056699
2019-08-27	53.84	53.89	53.25	53.41	6653375
2019-08-28	53.28	54.77	53.16	54.61	5327701
2019-08-29	54.98	55.69	54.66	55.40	5956182
2019-08-30	55.85	56.14	54.94	54.97	5841198
2019-09-03	54.66	54.99	53.95	54.27	5049191
2019-09-04	54.40	54.68	54.27	54.40	5254217
2019-09-05	55.09	56.08	54.97	55.77	4950577
2019-09-06	55.79	56.75	55.79	56.14	5746215
2019-09-09	56.22	56.86	55.96	56.79	4461558
2019-09-10	56.91	56.99	55.97	56.92	6133358
2019-09-11	56.83	57.31	56.37	56.70	4451548
2019-09-12	56.71	57.15	56.45	56.75	4761804
2019-09-13	56.90	57.30	56.57	56.58	3583499
2019-09-16	55.23	56.44	55.08	55.43	6358320
2019-09-17	55.94	56.19	55.41	55.89	6014229
2019-09-18	55.84	56.38	55.61	56.27	6450966
2019-09-19	56.50	56.84	56.20	56.46	4112809
2019-09-20	56.64	56.68	54.73	54.81	9492656
2019-09-23	54.60	55.45	54.26	55.19	5409449
2019-09-24	55.56	56.17	55.02	55.30	6117149
2019-09-25	55.51	55.88	55.28	55.52	3412778
2019-09-26	55.58	55.77	54.86	55.22	3517153
2019-09-27	55.36	55.55	54.54	54.83	5689601
2019-09-30	55.28	55.87	55.17	55.74	4427472
2019-10-01	55.95	56.29	55.27	55.39	3861639
2019-10-02	54.95	55.22	54.17	54.19	4882765
2019-10-03	54.05	54.30	53.07	53.98	3984387
2019-10-04	54.33	55.36	54.14	55.29	4192489
2019-10-07	55.07	55.89	54.94	55.73	3872770
2019-10-08	55.32	56.15	55.03	55.42	5901061
2019-10-09	55.75	56.28	55.57	56.11	3757466
2019-10-10	56.09	57.46	56.09	57.43	6187516
2019-10-11	58.00	59.15	57.84	58.57	5062311
2019-10-14	58.54	58.66	58.10	58.12	3233373
2019-10-15	58.28	58.80	58.13	58.48	4923872
2019-10-16	58.54	59.38	58.34	59.29	4910414
2019-10-17	59.57	60.54	59.45	60.49	6384835
2019-10-18	60.41	60.89	60.18	60.36	6026061
2019-10-21	60.69	60.84	59.30	59.91	6165364
2019-10-22	60.03	60.86	59.89	60.36	3393797
2019-10-23	60.11	60.32	59.40	59.68	3919327
2019-10-24	59.97	59.97	58.90	59.11	4270697
2019-10-25	58.82	59.67	58.62	59.10	2829753
2019-10-28	59.08	59.23	58.31	58.34	5101376
2019-10-29	58.52	58.65	57.50	57.51	5309305
2019-10-30	57.53	58.62	57.36	58.56	4665536
2019-10-31	58.49	58.69	57.56	57.65	6221764
2019-11-01	58.05	58.59	57.91	58.01	3486325
2019-11-04	58.48	58.77	58.21	58.65	3033418
2019-11-05	59.24	59.24	58.33	59.22	5906001
2019-11-06	59.15	59.22	58.66	58.83	4052199
2019-11-07	59.13	59.93	59.04	59.30	3935421
2019-11-08	59.30	59.54	58.84	59.23	2343799
2019-11-11	58.84	59.00	58.30	58.55	2978313
2019-11-12	58.40	58.84	58.16	58.17	3496829
2019-11-13	58.26	58.65	57.63	58.44	3998616
2019-11-14	58.55	59.24	58.31	59.18	3323592
2019-11-15	59.72	59.96	59.00	59.82	4753593
2019-11-18	59.70	59.88	59.12	59.55	7023973
2019-11-19	60.28	61.69	59.81	60.64	11468192
2019-11-20	60.56	60.78	58.70	59.32	8678287
2019-11-21	59.13	59.87	59.00	59.12	6924258
2019-11-22	59.23	59.49	58.61	59.18	6193757
2019-11-25	59.30	59.83	58.98	59.35	5297950
2019-11-26	59.15	60.70	59.10	60.35	15894665
2019-11-27	60.62	61.23	60.40	60.97	5237221
2019-11-29	61.11	61.50	60.87	61.13	2425490
2019-12-02	61.21	61.41	60.34	60.40	4832724
2019-12-03	59.88	60.17	59.37	59.50	6227867
2019-12-04	59.75	60.16	59.50	59.88	4481525
2019-12-05	60.05	60.06	59.18	59.57	5160528
2019-12-06	60.06	60.49	59.75	59.84	4901922
2019-12-09	60.02	60.59	60.02	60.36	5445341
2019-12-10	60.40	60.51	59.99	60.24	4117662
2019-12-11	60.21	60.44	59.90	60.39	4059869
2019-12-12	60.55	61.08	60.14	60.86	3981073
2019-12-13	60.83	60.83	59.85	60.37	3525511
2019-12-16	60.72	61.26	60.53	60.60	6259410
2019-12-17	60.71	60.96	60.50	60.75	4755645
2019-12-18	60.92	61.04	60.44	60.50	6273766
2019-12-19	60.33	60.51	59.94	60.25	4898963
2019-12-20	61.04	61.15	59.95	59.98	8194233
2019-12-23	59.99	60.24	59.83	60.04	3907721
2019-12-24	60.08	60.41	59.91	60.38	1166522
2019-12-26	60.50	60.87	60.36	60.82	2584654
2019-12-27	61.01	61.30	60.59	60.85	2943794
2019-12-30	60.78	61.47	60.31	61.17	3493701
2019-12-31	61.10	61.23	60.66	61.06	3631034
2020-01-02	61.33	61.70	61.06	61.70	5190651
2020-01-03	61.05	61.57	60.77	61.24	3229681
2020-01-06	61.20	61.64	60.91	61.63	5223004
2020-01-07	61.23	61.67	61.14	61.59	4609168
2020-01-08	61.73	62.39	61.73	61.92	3658125
2020-01-09	62.07	62.84	62.01	62.64	5585373
2020-01-10	62.66	63.03	62.20	62.34	3853438
2020-01-13	62.32	62.66	62.03	62.52	3486875
2020-01-14	62.50	62.80	62.05	62.72	5316757
2020-01-15	62.57	62.85	61.71	61.80	5020455
2020-01-16	62.20	62.83	62.15	62.81	4114686
2020-01-17	62.82	62.98	62.47	62.68	5382355
2020-01-21	62.44	62.76	62.09	62.30	5090646
2020-01-22	62.78	63.01	62.42	62.43	2943092
2020-01-23	62.34	62.53	61.93	62.45	3529568
2020-01-24	62.45	62.50	60.99	61.19	3909467
2020-01-27	60.26	61.22	60.17	60.93	3795661
2020-01-28	60.92	61.64	60.78	61.30	3928486
2020-01-29	61.69	61.78	61.08	61.09	3449225
2020-01-30	60.68	61.01	60.00	60.50	5375612
2020-01-31	60.38	60.46	58.84	59.04	6151940
2020-02-03	59.62	60.77	59.46	60.24	6333095
2020-02-04	61.20	61.87	61.08	61.28	4266676
2020-02-05	62.00	62.45	61.86	62.22	4353206
2020-02-06	62.47	62.50	61.81	61.82	4588879
2020-02-07	61.60	61.85	61.14	61.38	3727244
2020-02-10	61.45	61.87	61.19	61.65	3449894
2020-02-11	62.26	62.56	61.84	62.23	4490222
2020-02-12	62.79	63.37	62.39	63.29	4304711
2020-02-13	63.05	63.51	62.80	63.36	5195428
2020-02-14	63.63	63.89	63.15	63.38	5472301
2020-02-18	63.36	63.86	63.05	63.46	3498251
2020-02-19	63.58	63.92	63.39	63.81	3384465
2020-02-20	64.00	64.30	63.16	63.87	3015244
2020-02-21	63.52	63.92	63.05	63.31	4681781
2020-02-24	61.68	62.23	61.29	61.75	5638519
2020-02-25	61.97	62.12	59.62	59.72	8317616
2020-02-26	64.12	64.95	63.22	63.99	14678178
2020-02-27	61.76	63.70	60.06	60.12	12640131
2020-02-28	58.84	60.72	58.14	59.80	12936433
2020-03-02	60.22	62.32	59.37	62.19	10155066
2020-03-03	62.19	63.59	59.79	60.61	10093113
2020-03-04	61.09	62.44	60.14	62.27	6853630
2020-03-05	60.50	61.54	59.19	59.57	9162348
2020-03-06	57.26	59.26	57.02	58.56	10401531
2020-03-09	55.34	57.72	54.80	57.20	11188700
2020-03-10	58.56	59.13	55.68	57.97	12575875
2020-03-11	56.73	57.35	55.30	55.61	12107700
2020-03-12	51.95	52.12	48.00	49.36	13572812
2020-03-13	51.88	52.13	47.60	51.57	11254542
2020-03-16	45.92	45.93	40.81	41.05	13684055
2020-03-17	41.64	43.71	39.00	42.51	18604451
2020-03-18	39.27	41.05	36.96	40.85	18300949
2020-03-19	40.44	43.00	34.36	41.65	22567073
2020-03-20	42.73	42.75	37.00	37.37	13402009
2020-03-23	35.90	37.24	32.72	36.76	21304038
2020-03-24	39.45	41.75	38.86	41.04	14467633
2020-03-25	42.41	47.02	42.25	44.08	14332165
2020-03-26	44.62	48.76	44.22	47.96	17080416
2020-03-27	46.16	48.28	44.62	46.80	12743187
2020-03-30	47.17	48.18	45.40	47.55	12442798
2020-03-31	47.30	48.69	46.46	47.81	18381131
2020-04-01	44.28	46.65	43.93	44.62	8810194
2020-04-02	44.49	45.54	41.92	43.79	9665248
2020-04-03	43.25	43.34	40.72	40.96	12141243
2020-04-06	43.02	46.85	42.53	46.11	12722056
2020-04-07	49.65	50.43	46.21	46.68	14115991
2020-04-08	47.34	50.05	47.04	49.11	9146330
2020-04-09	50.08	51.24	48.37	48.81	11109846
2020-04-13	48.61	48.77	47.27	47.85	10381422
2020-04-14	48.58	50.38	48.43	50.22	8871240
2020-04-15	47.80	48.96	47.29	48.29	10240433
2020-04-16	48.26	48.26	46.29	46.45	13209893
2020-04-17	47.64	49.98	47.60	49.73	15547262
2020-04-20	48.98	48.99	47.71	47.79	8325559
2020-04-21	46.16	46.96	45.64	46.05	9508713
2020-04-22	46.99	47.17	46.02	46.38	7716192
2020-04-23	46.87	46.97	45.71	45.74	8092649
2020-04-24	46.18	46.55	44.87	46.05	9493476
2020-04-27	46.52	48.23	45.96	47.84	10028227
2020-04-28	49.57	50.81	48.88	49.09	14079480
2020-04-29	52.24	52.81	50.51	51.54	10941152
2020-04-30	50.52	50.82	48.87	49.05	14765448
2020-05-01	48.00	48.44	47.47	48.25	5910266
2020-05-04	47.37	48.22	46.72	47.70	10082678
2020-05-05	48.27	48.95	47.96	48.17	7951015
2020-05-06	48.52	48.94	47.48	47.68	5804130
2020-05-07	48.64	49.46	48.47	48.50	9375470
2020-05-08	49.19	49.42	48.25	48.51	5587076
2020-05-11	47.86	48.98	47.36	48.35	6726102
2020-05-12	48.69	48.82	45.92	45.96	6713668
2020-05-13	45.77	45.97	43.71	44.03	14312373
2020-05-14	43.33	44.76	42.52	44.74	11424755
2020-05-15	43.73	47.17	43.53	47.17	20593591
2020-05-18	49.79	51.07	49.26	49.76	13388892
2020-05-19	49.88	51.32	48.47	50.26	11220256
2020-05-20	50.74	51.63	50.40	50.85	9771564
2020-05-21	53.60	55.29	52.74	54.30	23101459
2020-05-22	53.84	54.84	53.05	53.41	13446850
2020-05-26	55.00	55.68	54.51	55.30	12240622
2020-05-27	56.33	56.68	54.76	55.29	10792951
2020-05-28	55.52	55.85	53.93	54.08	10448075
2020-05-29	53.35	54.10	52.46	52.76	13084508
2020-06-01	52.99	53.59	52.36	53.33	6907802
2020-06-02	53.70	54.41	53.10	54.34	9785468
2020-06-03	54.66	55.82	54.50	55.24	7034131
2020-06-04	54.43	55.87	54.43	54.83	14901685
2020-06-05	56.48	58.36	56.24	57.26	11740007
2020-06-08	57.88	58.54	56.25	57.42	8700205
2020-06-09	56.50	57.02	55.89	56.24	7887947
2020-06-10	56.29	56.35	54.53	54.81	10910254
2020-06-11	52.76	53.54	52.39	52.66	10704842
2020-06-12	54.21	54.22	51.26	52.46	7368380
2020-06-15	50.33	52.67	50.11	52.60	8300987
2020-06-16	56.50	56.86	54.35	55.55	12471788
2020-06-17	55.65	55.99	54.21	54.54	6118473
2020-06-18	53.68	54.63	53.21	53.45	9619273
2020-06-19	55.00	55.21	52.63	52.64	13537489
2020-06-22	52.31	53.26	51.82	52.82	8051356
2020-06-23	53.35	53.75	52.96	53.25	5141561
2020-06-24	52.50	52.88	50.65	51.53	7230703
2020-06-25	51.03	51.19	49.66	50.87	7174295
2020-06-26	50.73	51.48	49.40	49.54	8297968
2020-06-29	49.69	50.77	48.73	50.77	6555287
2020-06-30	50.32	50.81	49.77	50.56	6909163
2020-07-01	50.53	52.29	50.43	51.18	8206124
2020-07-02	51.96	52.58	51.37	51.75	6770754
2020-07-06	52.42	52.99	52.13	52.64	7239128
2020-07-07	51.93	52.08	50.67	50.80	6414647
2020-07-08	50.82	51.09	50.03	50.87	6327271
2020-07-09	50.70	50.93	49.18	49.99	6078698
2020-07-10	50.17	51.26	49.68	51.07	5058116
2020-07-13	51.31	51.95	50.12	50.37	6180870
2020-07-14	49.87	50.39	49.21	49.86	7368858
2020-07-15	51.71	52.78	51.45	52.63	7332446
2020-07-16	52.19	53.65	52.06	53.51	7335719
2020-07-17	53.73	53.75	52.73	52.91	4899674
2020-07-20	52.62	52.89	51.44	51.74	5158155
2020-07-21	51.80	53.49	51.71	53.07	5112435
2020-07-22	52.57	53.55	52.24	53.44	5132289
2020-07-23	53.65	53.94	52.90	53.39	4905083
2020-07-24	53.25	53.68	52.68	52.89	3482128
2020-07-27	52.60	52.67	51.69	52.08	3439576
2020-07-28	52.00	52.48	51.74	51.78	3837309
2020-07-29	51.93	52.98	51.80	52.60	3927707
2020-07-30	51.89	52.01	51.02	51.60	4473157
2020-07-31	51.54	52.04	50.92	51.99	5125616
2020-08-03	52.02	52.17	51.04	51.89	5617297
2020-08-04	51.76	53.28	51.75	53.28	6781992
2020-08-05	53.48	53.67	52.83	53.54	7323666
2020-08-06	53.21	53.99	53.08	53.41	6582587
2020-08-07	53.58	55.76	53.30	55.45	7407298
2020-08-10	55.74	56.57	55.55	56.52	5072344
2020-08-11	57.32	58.44	56.67	57.51	7566688
2020-08-12	57.78	58.09	56.58	57.73	5133273
2020-08-13	57.37	57.61	56.67	57.11	4584278
2020-08-14	57.05	58.35	56.68	57.87	4927025
2020-08-17	59.00	59.54	57.71	59.41	8039411
2020-08-18	59.01	59.01	57.37	57.45	7840979
2020-08-19	54.01	54.81	52.24	54.36	31931958
2020-08-20	53.37	53.66	51.53	51.65	17300438
2020-08-21	51.98	53.24	51.65	51.68	13732829
2020-08-24	51.52	53.49	51.52	53.41	11757014
2020-08-25	53.18	53.96	53.05	53.16	7907172
2020-08-26	53.02	53.80	52.82	53.26	8857537
2020-08-27	53.71	54.46	53.49	53.67	7639767
2020-08-28	53.79	55.23	53.52	55.09	6161967
2020-08-31	55.14	55.83	54.76	54.79	7453764
2020-09-01	54.59	55.28	53.91	55.27	5863433
2020-09-02	55.40	56.91	55.26	56.73	9768958
2020-09-03	57.01	57.05	55.18	55.52	7709005
2020-09-04	55.89	56.07	54.21	55.18	6807138
2020-09-08	54.65	55.70	54.39	55.30	7827423
2020-09-09	55.08	55.32	54.46	54.76	6996124
2020-09-10	55.04	55.57	53.92	54.11	9039987
2020-09-11	54.52	54.76	53.55	54.15	4841058
2020-09-14	54.71	55.67	54.53	55.47	4484074
2020-09-15	56.26	57.25	55.82	56.86	7179602
2020-09-16	57.23	58.15	56.92	57.32	5704055
2020-09-17	56.59	57.19	55.51	55.94	4683812
2020-09-18	55.72	56.74	55.47	56.02	6571839
2020-09-21	55.16	55.16	53.35	54.17	7933035
2020-09-22	54.17	54.61	53.24	53.88	5915087
2020-09-23	54.44	54.91	52.71	52.87	5962162
2020-09-24	52.57	53.54	51.80	52.83	4563397
2020-09-25	52.46	53.40	52.11	53.18	5954364
2020-09-28	54.06	55.88	54.01	55.60	7808529
2020-09-29	55.01	55.19	53.62	54.16	6444548
2020-09-30	54.62	56.58	54.58	55.65	6344762
2020-10-01	56.02	57.39	55.89	57.08	6197328
2020-10-02	55.62	57.81	55.58	57.63	4566361
2020-10-05	58.04	58.46	57.07	57.52	3485907
2020-10-06	57.80	58.46	56.50	56.61	5522154
2020-10-07	57.48	58.83	57.36	58.36	4602810
2020-10-08	58.25	58.60	57.63	58.30	4445754
2020-10-09	58.85	59.16	57.90	58.19	5708841
2020-10-12	58.34	58.48	57.83	57.97	5535690
2020-10-13	57.97	58.17	57.20	57.39	3970883
2020-10-14	57.63	58.34	57.37	57.41	3427096
2020-10-15	56.96	57.57	56.68	57.41	4833888
2020-10-16	57.42	57.84	56.60	56.65	6839281
2020-10-19	56.99	57.29	54.94	55.13	4883545
2020-10-20	55.45	55.94	54.87	54.93	5672338
2020-10-21	54.95	55.39	54.57	54.98	4170986
2020-10-22	55.17	56.24	55.06	56.02	3190828
2020-10-23	56.41	57.03	55.78	57.02	4750262
2020-10-26	56.25	56.41	54.41	55.00	4156655
2020-10-27	55.16	55.16	53.95	54.13	3621483
2020-10-28	52.90	53.20	51.24	51.35	9431660
2020-10-29	51.31	52.32	51.14	51.73	5040628
2020-10-30	51.40	51.54	50.06	50.80	8293726
2020-11-02	51.60	52.28	51.11	51.74	6244516
2020-11-03	52.50	54.31	52.11	53.99	6085652
2020-11-04	53.91	54.52	53.20	53.25	5937229
2020-11-05	53.85	54.91	53.62	54.61	5886612
2020-11-06	54.64	54.75	53.53	53.94	4543862
2020-11-09	60.82	62.95	59.78	60.90	17552705
2020-11-10	61.81	62.78	60.66	62.26	11527876
2020-11-11	61.81	62.11	59.48	60.12	8292764
2020-11-12	59.55	60.22	58.74	59.40	5177956
2020-11-13	59.77	59.99	58.23	59.63	9560210
2020-11-16	61.33	61.62	59.43	61.09	7357020
2020-11-17	60.03	61.52	59.12	61.14	10970560
2020-11-18	62.63	65.14	61.41	62.28	16395941
2020-11-19	60.72	62.56	60.40	61.56	11004410
2020-11-20	61.55	62.06	60.52	60.68	11047990
2020-11-23	61.13	61.85	60.61	61.80	8274362
2020-11-24	62.39	64.73	62.25	64.33	11804459
2020-11-25	63.40	63.46	62.21	62.80	6905578
2020-11-27	63.25	63.25	62.42	63.22	5435208
2020-11-30	62.63	63.69	61.80	63.51	25960368
2020-12-01	64.00	65.16	63.29	64.88	10488273
2020-12-02	64.52	65.04	64.20	65.00	6283846
2020-12-03	65.23	66.00	64.96	65.91	7399842
2020-12-04	66.03	66.76	65.92	66.63	6593714
2020-12-07	65.95	66.41	65.36	65.88	4979915
2020-12-08	65.18	65.78	65.00	65.42	4290763
2020-12-09	66.13	66.89	65.67	66.72	6691954
2020-12-10	65.96	66.90	65.57	66.52	5661963
2020-12-11	66.05	66.33	65.49	66.06	7478046
2020-12-14	66.92	66.95	65.31	65.34	8653172
2020-12-15	66.42	66.76	65.61	66.74	5923449
2020-12-16	67.13	67.19	66.33	66.62	6656081
2020-12-17	67.13	67.68	66.80	67.51	7665072
2020-12-18	67.65	68.10	66.78	67.70	17358576
2020-12-21	66.42	67.56	66.14	67.24	9790760
2020-12-22	67.13	67.73	66.67	66.97	4909014
2020-12-23	67.42	68.08	67.31	67.34	2829940
2020-12-24	66.85	67.13	66.59	66.98	1656846
2020-12-28	67.53	68.67	67.04	68.40	3696080
2020-12-29	68.65	68.89	67.94	67.99	3563853
2020-12-30	67.99	68.77	67.99	68.30	4476123
2020-12-31	68.48	68.59	68.07	68.29	4563829
2021-01-04	68.30	68.40	66.50	66.81	6330457
2021-01-05	66.48	66.88	66.17	66.72	4878659
2021-01-06	67.16	70.34	67.16	69.65	6499099
2021-01-07	70.14	70.45	69.59	69.90	4631251
2021-01-08	70.11	70.96	69.50	70.22	6307087
2021-01-11	69.58	69.88	68.16	68.37	5863375
2021-01-12	67.96	69.05	67.55	68.40	5918911
2021-01-13	68.27	68.59	67.37	68.13	5724856
2021-01-14	68.42	68.90	67.91	68.02	4167488
2021-01-15	67.51	68.58	67.04	68.46	6382563
2021-01-19	68.50	68.87	67.08	67.18	4990630
2021-01-20	67.53	68.72	67.36	68.29	4558486
2021-01-21	68.35	68.77	67.97	68.06	4314254
2021-01-22	67.88	68.20	66.85	66.91	5598546
2021-01-25	66.85	66.85	64.43	65.68	6892536
2021-01-26	65.87	65.87	64.42	64.47	7106240
2021-01-27	63.43	64.82	62.24	63.93	10471387
2021-01-28	64.76	66.34	64.20	65.49	8267366
2021-01-29	65.15	66.04	63.77	64.04	5763377
2021-02-01	64.44	64.53	63.40	64.07	6122810
2021-02-02	64.68	66.44	64.45	65.83	5547999
2021-02-03	65.96	67.14	65.52	66.73	5477549
2021-02-04	66.94	69.82	66.46	68.58	9747480
2021-02-05	69.33	69.69	68.16	68.33	3762337
2021-02-08	68.54	70.01	68.02	69.97	4532823
2021-02-09	69.84	70.05	68.96	68.74	5492599
2021-02-10	68.74	69.17	68.30	68.60	4632944
2021-02-11	68.63	70.25	68.33	69.02	5796319
2021-02-12	68.32	68.83	67.71	68.00	5801485
2021-02-16	67.86	68.09	67.26	67.50	6293716
2021-02-17	67.11	67.16	66.10	66.83	7949567
2021-02-18	66.99	68.76	66.52	68.30	7694272
2021-02-19	68.40	68.72	67.39	67.69	4383628
2021-02-22	67.29	70.06	67.29	69.55	10511914
2021-02-23	70.35	71.06	69.18	70.23	10455929
2021-02-24	69.49	70.86	68.88	69.86	13387400
2021-02-25	68.08	69.15	66.18	67.68	13410467
2021-02-26	68.31	68.31	65.40	65.99	9964444
2021-03-01	66.66	67.85	66.66	67.25	7006780
2021-03-02	67.37	67.67	65.76	66.21	8988370
2021-03-03	65.70	66.02	63.55	63.66	10689417
2021-03-04	63.93	64.45	61.15	62.55	11092440
2021-03-05	63.03	63.21	61.36	62.72	9184979
2021-03-08	63.68	65.85	63.27	65.18	13576782
2021-03-09	65.99	67.04	64.93	66.08	8975538
2021-03-10	66.24	66.36	64.48	65.60	7127847
2021-03-11	65.79	66.71	65.73	66.08	5645756
2021-03-12	66.27	67.30	66.16	66.84	5480838
2021-03-15	67.00	68.05	66.39	68.02	5258883
2021-03-16	67.81	67.81	66.42	66.72	5425489
2021-03-17	66.82	67.84	66.68	67.34	5138484
2021-03-18	67.14	67.83	66.30	66.52	4726768
2021-03-19	65.76	67.14	65.16	66.61	21044298
2021-03-22	66.94	67.29	65.88	66.50	5303898
2021-03-23	66.29	66.37	64.24	64.53	6030100
2021-03-24	64.50	65.48	64.33	64.33	4936671
2021-03-25	64.00	65.29	63.41	65.08	5505272
2021-03-26	65.72	66.34	65.13	66.04	6022143
2021-03-29	65.98	66.69	65.06	65.53	5319696
2021-03-30	65.27	66.73	65.04	66.52	6649671
2021-03-31	66.73	67.51	66.10	66.15	5762960
2021-04-01	66.94	67.16	65.57	65.98	5031973
2021-04-05	66.27	67.93	66.27	67.76	5534703
2021-04-06	67.73	68.33	67.46	67.64	4331308
2021-04-07	67.58	68.32	67.55	67.78	4800841
2021-04-08	68.02	69.13	67.71	69.03	5324333
2021-04-09	69.14	69.50	68.29	69.45	5124602
2021-04-12	69.35	69.68	68.53	69.52	4771302
2021-04-13	68.84	69.28	67.91	68.46	5035937
2021-04-14	68.62	69.27	68.44	68.61	3561738
2021-04-15	69.23	69.93	69.11	69.24	3799635
2021-04-16	69.74	70.08	69.31	69.99	5702940
2021-04-19	69.94	69.94	68.96	69.00	3556247
2021-04-20	68.52	68.70	67.04	67.75	4180086
2021-04-21	67.83	68.91	67.56	68.48	4644098
2021-04-22	68.74	69.82	68.43	69.17	4319243
2021-04-23	69.31	70.69	68.93	70.39	5302460
2021-04-26	70.53	70.95	69.06	69.28	3679785
2021-04-27	69.48	70.20	69.13	69.80	3551360
2021-04-28	69.73	70.34	69.42	69.95	3067598
2021-04-29	70.50	71.49	70.15	71.42	4121271
2021-04-30	71.19	71.87	70.55	71.00	5017784
2021-05-03	71.49	72.48	71.16	72.08	6706962
2021-05-04	71.63	71.63	70.34	70.82	5773780
2021-05-05	71.33	71.31	70.49	71.03	4674203
2021-05-06	71.48	72.11	71.25	71.76	5838691
2021-05-07	71.63	74.02	71.39	73.78	6347443
2021-05-10	74.18	74.65	72.97	72.99	5207570
2021-05-11	72.21	72.36	70.74	71.75	5567705
2021-05-12	71.30	71.59	69.51	69.53	5811484
2021-05-13	69.83	71.51	69.73	70.90	5671912
2021-05-14	71.32	72.84	71.28	72.43	6542361
2021-05-17	71.93	72.40	71.34	72.01	6668993
2021-05-18	72.20	72.81	70.96	71.14	7720266
2021-05-19	70.12	70.12	66.43	67.38	16703135
2021-05-20	68.00	68.75	66.87	67.37	11980788
2021-05-21	68.03	68.34	66.78	67.04	6933869
2021-05-24	67.26	67.54	66.32	66.36	8965462
2021-05-25	66.92	67.58	66.53	67.27	6173624
2021-05-26	67.78	67.90	67.17	67.86	6769725
2021-05-27	68.00	68.06	67.12	67.24	8649105
2021-05-28	67.77	68.23	67.19	67.54	7523334
2021-06-01	68.26	68.49	66.61	67.19	5844088
2021-06-02	67.04	67.19	65.91	65.98	9170195
2021-06-03	65.97	66.18	64.76	65.84	7450635
2021-06-04	66.15	66.15	65.03	65.64	5671866
2021-06-07	65.64	65.92	65.06	65.32	6071195
2021-06-08	65.58	66.15	65.32	65.75	7058487
2021-06-09	65.73	66.00	64.99	65.03	5491093
2021-06-10	64.87	65.39	64.60	64.77	6684213
2021-06-11	64.83	65.86	64.83	65.76	7654038
2021-06-14	65.61	66.11	64.95	65.13	5101889
2021-06-15	65.18	65.48	64.77	65.40	7296388
2021-06-16	65.98	66.16	64.83	65.20	7932797
2021-06-17	65.18	65.19	63.80	64.70	7570596
2021-06-18	64.14	64.37	63.25	63.37	11745727
2021-06-21	63.87	64.99	63.62	64.91	8811056
2021-06-22	64.75	66.05	64.65	65.91	5880620
2021-06-23	65.75	66.37	65.60	65.86	5415355
2021-06-24	66.51	67.07	66.05	66.97	6526299
2021-06-25	67.19	67.81	67.05	67.53	13165264
2021-06-28	67.27	67.49	66.04	66.49	6361846
2021-06-29	66.86	67.20	66.59	66.70	3272032
2021-06-30	66.57	67.60	66.49	67.42	5013733
2021-07-01	67.56	68.12	67.43	67.88	4418202
2021-07-02	67.98	68.36	67.80	68.25	3058689
2021-07-06	68.52	68.62	67.20	68.13	4133164
2021-07-07	68.35	68.58	67.42	67.65	4981415
2021-07-08	66.42	67.19	65.67	66.87	5685994
2021-07-09	67.51	68.46	67.44	68.36	4407446
2021-07-12	67.67	68.34	67.45	68.22	6072941
2021-07-13	68.00	68.33	67.47	67.64	3775336
2021-07-14	68.03	69.22	67.95	68.64	8748823
2021-07-15	68.38	68.47	67.75	68.07	4905822
2021-07-16	68.42	68.60	67.18	67.41	7819917
2021-07-19	66.17	66.63	64.63	65.03	8044001
2021-07-20	64.80	66.87	64.43	66.50	5311993
2021-07-21	67.07	67.91	66.80	67.48	3499508
2021-07-22	67.62	67.73	66.78	67.27	2884495
2021-07-23	67.75	68.42	67.31	68.18	4816956
2021-07-26	67.95	68.92	67.82	68.72	4861238
2021-07-27	68.42	68.98	68.03	68.45	3789351
2021-07-28	68.45	68.75	67.69	67.88	3123783
2021-07-29	68.38	69.27	68.16	68.84	4318742
2021-07-30	68.27	69.78	68.27	68.81	3668578
2021-08-02	69.19	69.19	67.75	67.95	5747834
2021-08-03	68.42	69.00	67.35	68.98	3832066
2021-08-04	68.34	68.86	67.23	67.25	6909089
2021-08-05	67.39	68.65	67.25	68.58	4340433
2021-08-06	69.08	69.60	68.78	69.31	3456856
2021-08-09	69.01	69.32	68.36	68.93	3190120
2021-08-10	69.12	71.84	69.12	71.17	7078243
2021-08-11	71.51	71.79	70.88	71.71	4264953
2021-08-12	71.80	71.94	70.80	71.55	4273532
2021-08-13	71.27	71.50	70.29	70.49	5389338
2021-08-16	70.32	70.41	69.31	70.35	4055749
2021-08-17	70.04	70.04	68.48	69.15	8008253
2021-08-18	68.69	73.67	67.90	73.00	14316308
2021-08-19	71.33	73.87	71.30	73.59	11723223
2021-08-20	73.11	74.41	72.63	74.04	7835948
2021-08-23	74.32	76.11	74.32	75.13	9979416
2021-08-24	75.27	76.16	75.10	75.31	7444784
2021-08-25	74.89	76.07	74.74	75.81	5365290
2021-08-26	75.20	75.20	73.38	73.84	6277300
2021-08-27	74.11	74.34	73.40	73.64	5087164
2021-08-30	73.68	73.83	72.70	72.80	4496603
2021-08-31	72.56	72.91	72.05	72.72	5829830
2021-09-01	73.16	73.39	71.95	72.08	4103198
2021-09-02	71.96	72.59	71.67	71.87	3813420
2021-09-03	71.42	71.84	70.96	71.07	5398657
2021-09-07	70.55	71.00	69.57	69.85	7085188
2021-09-08	70.11	70.13	69.06	69.82	7124946
2021-09-09	69.85	70.48	69.41	69.45	7613135
2021-09-10	69.95	70.15	68.82	68.87	6709421
2021-09-13	69.31	69.47	68.26	68.70	5820377
2021-09-14	69.38	69.72	68.67	69.48	7322901
2021-09-15	69.20	69.92	68.88	69.48	5031859
2021-09-16	69.64	70.76	69.58	70.48	5629753
2021-09-17	70.00	71.12	69.77	70.41	9208850
2021-09-20	69.47	70.09	68.49	69.11	5759793
2021-09-21	69.83	70.41	69.24	69.29	6901346
2021-09-22	69.80	70.19	69.39	69.53	8418606
2021-09-23	69.97	71.94	69.96	70.70	6595417
2021-09-24	70.39	71.36	70.20	71.10	4802078
2021-09-27	71.50	72.61	71.09	71.14	5228438
2021-09-28	70.53	71.06	69.49	70.08	5431544
2021-09-29	70.49	70.99	69.82	69.90	3671265
2021-09-30	69.19	69.35	65.79	65.98	10900965
2021-10-01	66.30	67.06	65.51	66.61	6787267
2021-10-04	66.34	67.00	65.64	65.86	6503532
2021-10-05	65.91	66.31	64.81	65.11	9136624
2021-10-06	64.50	65.05	63.52	64.33	10030242
2021-10-07	64.80	66.29	64.77	64.98	6213891
2021-10-08	64.93	65.31	64.65	64.74	5352126
2021-10-11	64.57	64.76	62.95	63.02	8466231
2021-10-12	63.40	63.59	62.84	62.97	5157498
2021-10-13	63.53	64.19	63.36	63.50	7218330
2021-10-14	62.92	64.56	62.72	64.14	7946789
2021-10-15	64.65	64.97	64.26	64.35	5633932
2021-10-18	63.98	64.79	63.69	64.64	4244637
2021-10-19	64.67	64.84	63.47	63.90	6146031
2021-10-20	64.11	65.03	63.69	63.86	5953870
2021-10-21	63.90	64.72	63.90	64.68	3970877
2021-10-22	64.61	64.76	63.55	64.16	4272532
2021-10-25	64.34	65.65	64.34	65.26	5969389
2021-10-26	65.67	66.14	65.26	65.33	6075867
2021-10-27	65.49	65.49	64.23	64.56	4573128
2021-10-28	64.82	65.40	64.76	65.20	3829663
2021-10-29	65.00	65.99	64.74	65.49	8269302
2021-11-01	65.53	67.03	65.45	66.65	7424415
2021-11-02	66.87	67.88	66.27	67.32	7510370
2021-11-03	66.95	68.71	66.95	68.43	6308731
2021-11-04	68.63	69.96	68.41	69.74	8238738
2021-11-05	70.95	71.88	70.85	71.20	8726138
2021-11-08	70.90	71.25	69.56	69.63	6713980
2021-11-09	69.81	70.26	69.27	69.68	4298761
2021-11-10	69.78	70.51	68.90	68.96	5950565
2021-11-11	69.08	69.52	68.11	68.22	6047633
2021-11-12	68.70	69.03	68.18	68.80	8504726
2021-11-15	69.31	70.48	69.16	69.32	6333212
2021-11-16	69.37	70.34	68.34	69.50	9819337
2021-11-17	76.80	76.94	73.20	73.55	21456644
2021-11-18	73.60	73.78	71.79	73.10	9466473
2021-11-19	72.79	72.82	70.19	71.02	8163043
2021-11-22	71.65	71.97	69.24	69.88	7021981
2021-11-23	69.39	71.27	69.00	70.95	7110216
2021-11-24	69.69	71.55	69.61	71.48	4960394
2021-11-26	69.92	70.46	69.04	69.36	4737169
2021-11-29	71.81	72.30	70.25	70.67	5813740
2021-11-30	70.29	70.58	68.44	69.40	9925257
2021-12-01	70.88	71.68	67.97	68.01	8014472
2021-12-02	68.02	70.48	67.98	70.25	6050500
2021-12-03	70.52	70.92	69.79	70.69	7970312
2021-12-06	71.50	73.50	71.22	72.64	7782772
2021-12-07	72.89	74.63	72.39	74.12	7976003
2021-12-08	74.22	74.79	73.85	74.34	8159002
2021-12-09	74.07	74.69	73.90	74.02	4901368
2021-12-10	74.21	74.82	73.95	74.73	5123822
2021-12-13	74.34	74.82	72.86	73.13	6883868
2021-12-14	72.68	73.69	72.59	72.94	6972707
2021-12-15	72.82	73.20	71.34	73.06	5940763
2021-12-16	74.20	74.72	73.45	73.47	9558142
2021-12-17	73.47	74.57	72.35	74.02	11379921
2021-12-20	72.95	73.20	71.33	72.48	7263393
2021-12-21	73.07	74.43	72.78	74.12	6644291
2021-12-22	74.02	74.43	73.46	74.00	4852479
2021-12-23	74.09	74.39	73.50	73.75	4625854
2021-12-27	73.74	74.53	73.73	74.29	3165561
2021-12-28	74.17	75.30	74.17	74.77	2982489
2021-12-29	74.74	75.92	74.70	75.46	2884253
2021-12-30	75.35	76.13	75.35	75.53	2799084
2021-12-31	75.65	76.33	75.38	75.92	3193264
2022-01-03	75.83	76.59	75.49	75.55	4814893
2022-01-04	75.71	77.35	75.71	76.72	5905773
2022-01-05	76.97	77.33	75.09	75.14	5102076
2022-01-06	75.56	75.99	74.74	75.47	4060049
2022-01-07	74.93	75.42	74.20	74.38	5497764
2022-01-10	73.63	73.86	70.12	72.49	7964579
2022-01-11	72.49	74.64	72.08	74.21	5682252
2022-01-12	74.41	75.42	73.22	73.41	5654077
2022-01-13	74.05	74.14	72.37	72.61	6149361
2022-01-14	71.83	71.97	70.28	71.18	6631069
2022-01-18	70.24	70.67	68.76	68.91	9602311
2022-01-19	69.35	70.34	68.44	68.51	6621269
2022-01-20	68.68	69.57	67.26	67.33	6669057
2022-01-21	67.07	68.72	66.59	67.46	8652850
2022-01-24	66.46	69.14	65.85	69.06	10903814
2022-01-25	68.00	69.28	66.88	68.68	8265684
2022-01-26	69.21	70.96	68.37	69.10	7358221
2022-01-27	70.43	71.28	69.25	69.62	6184710
2022-01-28	69.52	71.40	68.64	71.38	7180824
2022-01-31	71.08	72.10	70.80	71.97	4542984
2022-02-01	72.19	72.94	71.78	72.80	4461704
2022-02-02	72.71	73.14	71.37	72.03	5400653
2022-02-03	71.50	71.83	69.66	69.81	5802341
2022-02-04	69.26	69.78	68.17	69.18	4991233
2022-02-07	69.59	70.11	68.59	69.35	4750750
2022-02-08	69.31	70.72	68.98	70.18	4464511
2022-02-09	71.00	72.11	70.87	71.47	4041761
2022-02-10	70.13	71.72	70.04	70.64	3856045
2022-02-11	70.45	70.70	68.49	68.70	4807594
2022-02-14	68.79	69.01	67.60	67.99	6472172
2022-02-15	68.46	69.11	68.25	68.89	6474245
2022-02-16	68.40	68.84	66.25	67.10	5802019
2022-02-17	66.26	66.85	64.86	65.17	6591005
2022-02-18	65.12	66.51	64.96	66.15	6051010
2022-02-22	66.06	66.91	64.97	65.25	8055345
2022-02-23	60.92	65.84	59.85	62.50	25852517
2022-02-24	61.51	64.80	60.99	64.69	9786537
2022-02-25	64.64	66.85	64.31	66.78	6400798
2022-02-28	65.40	66.36	65.01	66.10	7647767
2022-03-01	66.16	66.34	63.52	63.90	6279580
2022-03-02	64.44	67.58	64.41	66.12	8125254
2022-03-03	66.03	66.12	65.00	65.71	5186278
2022-03-04	64.92	65.19	62.19	62.54	8971626
2022-03-07	62.44	63.01	58.07	58.33	11448920
2022-03-08	58.17	61.09	57.92	60.00	11952511
2022-03-09	61.70	62.65	61.15	61.19	5773778
2022-03-10	59.82	62.08	59.57	62.05	5809131
2022-03-11	62.30	62.51	61.26	61.43	5300611
2022-03-14	61.54	62.09	60.95	61.25	4889342
2022-03-15	61.76	62.83	61.37	61.72	6422225
2022-03-16	62.43	63.65	61.55	62.54	8278014
2022-03-17	61.87	62.73	61.45	62.25	8139277
2022-03-18	62.00	62.62	61.24	62.44	11728340
2022-03-21	62.83	62.83	60.48	60.99	7342894
2022-03-22	61.43	62.30	60.98	61.13	13372607
2022-03-23	60.64	60.73	59.42	59.48	8240831
2022-03-24	59.73	60.33	58.98	60.07	8633210
2022-03-25	60.74	61.44	60.04	61.29	10111376
2022-03-28	60.40	62.01	60.36	62.00	10417032
2022-03-29	62.64	64.49	62.63	64.31	9812471
2022-03-30	63.38	63.76	61.83	62.00	7937052
2022-03-31	61.60	62.21	60.49	60.58	10282341
2022-04-01	60.72	61.04	60.03	60.89	5762023
2022-04-04	60.81	62.30	60.44	62.07	5855040
2022-04-05	60.39	62.08	60.17	61.71	6130352
2022-04-06	60.91	61.09	59.78	60.53	8641563
2022-04-07	59.96	61.74	59.47	61.33	7628284
2022-04-08	61.26	62.31	60.88	61.56	7604472
2022-04-11	61.98	63.36	61.77	61.86	6230102
2022-04-12	62.40	64.04	62.34	62.83	5873867
2022-04-13	63.07	64.01	62.76	63.70	6107634
2022-04-14	63.86	64.39	62.57	62.71	6511176
2022-04-18	62.42	63.11	62.10	62.44	4521839
2022-04-19	62.57	65.63	62.43	65.43	9021125
2022-04-20	66.25	67.43	66.18	66.78	7942932
2022-04-21	67.60	68.29	65.74	65.94	7815248
2022-04-22	64.33	65.37	62.63	62.71	5424632
2022-04-25	62.29	63.44	61.27	63.39	6331703
2022-04-26	62.65	63.25	61.42	61.42	5744242
2022-04-27	61.41	62.01	60.73	61.47	7501796
2022-04-28	62.35	63.71	61.69	63.34	4236368
2022-04-29	62.76	63.03	61.06	61.28	6981452
2022-05-02	61.68	62.34	60.54	62.30	8136452
2022-05-03	62.66	62.68	61.32	62.02	4447727
2022-05-04	61.98	64.14	61.26	64.07	4747308
2022-05-05	62.97	63.54	60.92	61.71	5940410
2022-05-06	61.22	61.22	59.02	60.41	6099140
2022-05-09	59.78	61.12	58.83	59.14	8264780
2022-05-10	59.58	59.91	55.47	55.91	9332105
2022-05-11	56.42	56.68	54.86	54.99	8399636
2022-05-12	54.62	56.29	54.49	56.00	8510590
2022-05-13	56.72	57.57	56.07	57.19	8036367
2022-05-16	56.64	56.85	55.56	56.12	7952266
2022-05-17	55.84	56.21	53.69	56.19	13982344
2022-05-18	61.45	63.04	59.01	60.19	26649680
2022-05-19	59.62	62.90	59.00	61.41	13905691
2022-05-20	58.61	59.85	55.72	57.87	15718957
2022-05-23	58.11	61.12	57.75	60.31	9251712
2022-05-24	59.20	59.87	58.48	59.68	6998825
2022-05-25	59.45	61.77	59.00	61.22	6851710
2022-05-26	62.83	64.30	61.84	64.11	10821953
2022-05-27	63.78	64.84	63.37	64.59	6524619
2022-05-31	64.24	64.24	62.63	63.57	7561191
2022-06-01	64.36	64.43	62.26	62.50	4158885
2022-06-02	62.94	63.89	62.68	63.77	3436888
2022-06-03	63.60	63.87	61.91	62.03	4894202
2022-06-06	62.42	62.54	61.38	61.73	3905115
2022-06-07	59.91	61.28	59.27	61.05	6706207
2022-06-08	61.09	62.38	60.52	61.43	4249958
2022-06-09	61.17	61.66	60.65	60.65	3852550
2022-06-10	59.39	60.30	58.76	58.97	4862744
2022-06-13	57.29	58.08	57.03	57.33	7137471
2022-06-14	57.37	58.32	57.17	57.33	5863874
2022-06-15	57.55	58.19	56.84	57.63	7151859
2022-06-16	56.53	56.98	55.96	56.74	9118913
2022-06-17	56.46	57.36	56.02	56.62	12330100
2022-06-21	57.77	58.28	57.03	57.49	6140032
2022-06-22	56.91	57.74	56.73	57.07	6373452
2022-06-23	57.38	57.78	56.35	57.30	4435456
2022-06-24	57.82	60.31	57.58	60.24	7374046
2022-06-27	60.74	60.90	59.52	59.81	5093790
2022-06-28	60.13	60.59	57.44	57.48	5850420
2022-06-29	57.33	57.53	56.74	57.09	3741097
2022-06-30	56.07	56.67	55.55	55.85	5708482
2022-07-01	55.60	56.12	54.55	56.04	5392000
2022-07-05	55.44	58.31	55.33	57.58	8364992
2022-07-06	57.86	58.67	57.07	57.97	5698606
2022-07-07	58.19	59.96	58.05	59.49	6823963
2022-07-08	59.38	59.78	58.88	58.94	5960490
2022-07-11	58.66	59.07	58.13	58.40	4086314
2022-07-12	58.32	59.59	58.27	58.98	5367313
2022-07-13	58.03	59.44	57.76	59.08	5630624
2022-07-14	58.03	58.99	57.99	58.75	4195911
2022-07-15	59.56	60.58	59.39	60.56	7248976
2022-07-18	61.01	61.74	60.45	60.49	7520696
2022-07-19	61.30	62.76	60.99	62.65	5848003
2022-07-20	62.54	63.27	62.33	63.04	4128944
2022-07-21	62.95	63.79	62.69	63.74	2966157
2022-07-22	64.00	64.66	63.19	63.76	5040232
2022-07-25	63.60	63.76	62.74	63.29	5311490
2022-07-26	60.97	61.30	60.36	60.66	7473617
2022-07-27	60.31	61.30	59.81	60.80	5908600
2022-07-28	61.02	61.57	60.45	61.19	5589049
2022-07-29	61.34	61.76	60.09	61.16	6669336
2022-08-01	60.83	62.84	60.75	62.65	6197043
2022-08-02	62.31	62.49	61.08	61.64	5947454
2022-08-03	62.24	63.57	61.92	63.22	3711978
2022-08-04	63.71	63.95	63.01	63.28	3445688
2022-08-05	62.49	63.10	62.23	62.82	2640553
2022-08-08	63.40	64.27	63.37	63.68	4694243
2022-08-09	63.51	63.56	62.23	62.41	5572357
2022-08-10	63.66	64.25	62.90	63.03	5284868
2022-08-11	63.92	65.28	63.77	64.41	4339976
2022-08-12	64.47	65.50	63.99	65.47	5058355
2022-08-15	65.25	66.39	65.08	65.37	5306510
2022-08-16	65.23	67.78	65.23	66.65	7562192
2022-08-17	65.98	69.77	65.47	68.54	12745891
2022-08-18	67.78	68.30	66.95	68.01	6770903
2022-08-19	67.62	67.84	66.23	66.40	6078505
2022-08-22	66.00	66.00	63.80	64.39	4735053
2022-08-23	64.31	64.69	63.69	63.89	4163881
2022-08-24	63.64	64.95	63.26	64.37	5563013
2022-08-25	63.80	65.48	63.47	65.09	6918979
2022-08-26	65.28	65.74	62.88	62.89	4409881
2022-08-29	62.55	63.73	62.45	63.12	4351449
2022-08-30	63.49	63.71	62.01	62.56	4707426
2022-08-31	62.13	62.83	61.86	62.35	6310081
2022-09-01	62.44	63.91	62.06	63.84	4531028
2022-09-02	64.18	64.57	63.13	63.52	4055629
2022-09-06	63.53	63.86	62.21	62.89	4359425
2022-09-07	62.85	65.97	62.80	65.84	4732807
2022-09-08	65.02	66.50	64.67	66.47	4956779
2022-09-09	66.25	66.99	66.12	66.62	4376350
2022-09-12	66.99	67.80	66.49	66.98	3635176
2022-09-13	65.34	66.01	64.37	64.56	5416856
2022-09-14	64.90	65.11	63.71	64.36	4648089
2022-09-15	64.67	65.82	64.50	64.88	4366291
2022-09-16	64.28	65.25	64.01	64.66	6657182
2022-09-19	64.25	65.59	64.17	65.54	4047756
2022-09-20	64.95	65.00	62.76	63.72	4707070
2022-09-21	64.02	65.00	62.96	62.96	3093526
2022-09-22	63.01	63.34	61.98	62.01	5146267
2022-09-23	61.64	61.88	60.71	61.27	4677789
2022-09-26	61.39	62.01	60.16	60.31	5108314
2022-09-27	60.94	61.69	59.81	60.57	4400395
2022-09-28	61.06	62.69	60.74	62.31	6416759
2022-09-29	61.86	61.97	60.78	61.34	4500901
2022-09-30	60.80	63.37	59.78	62.12	8322118
2022-10-03	63.03	63.59	61.81	62.90	5927715
2022-10-04	64.29	65.55	64.15	65.42	5831294
2022-10-05	64.81	66.16	64.69	65.80	4067086
2022-10-06	66.05	66.63	64.90	65.09	5122496
2022-10-07	64.51	64.85	63.94	64.59	5153069
2022-10-10	65.00	65.37	63.64	64.33	3169624
2022-10-11	63.91	65.32	63.67	64.36	4251593
2022-10-12	64.42	64.64	63.62	63.88	4700945
2022-10-13	62.50	65.76	62.25	65.18	5318544
2022-10-14	65.84	66.49	63.45	63.55	4234775
2022-10-17	65.21	66.40	65.02	65.89	5570850
2022-10-18	67.41	67.84	66.30	66.83	4674594
2022-10-19	66.68	67.34	65.40	66.10	3190647
2022-10-20	66.29	66.83	65.20	65.36	3985270
2022-10-21	65.31	68.06	65.27	67.61	5865421
2022-10-24	67.93	69.30	67.69	69.18	5044204
2022-10-25	69.91	71.34	69.39	70.46	6383513
2022-10-26	70.76	71.87	70.41	70.91	4420304
2022-10-27	71.11	72.50	71.05	71.91	5216732
2022-10-28	71.85	72.99	71.25	72.50	6658946
2022-10-31	72.17	73.01	71.98	72.10	5887420
2022-11-01	72.56	72.92	70.48	71.76	5222560
2022-11-02	71.66	72.69	70.27	70.29	4432692
2022-11-03	70.20	71.74	69.95	71.20	3886743
2022-11-04	71.76	72.32	70.07	71.19	4970356
2022-11-07	71.49	72.32	70.10	72.12	5190119
2022-11-08	72.60	72.65	70.46	71.20	4279511
2022-11-09	71.59	72.16	69.93	70.08	3797972
2022-11-10	72.96	74.26	72.55	74.00	5848085
2022-11-11	74.47	75.00	73.19	73.90	5988644
2022-11-14	73.46	74.17	72.94	73.06	6370951
2022-11-15	74.45	76.10	74.24	75.12	9634922
2022-11-16	74.38	79.40	74.35	79.02	12943904
2022-11-17	76.95	78.19	75.82	77.99	9710720
2022-11-18	78.97	79.99	77.74	78.16	6860587
2022-11-21	77.39	79.06	77.39	79.00	5493285
2022-11-22	79.50	80.45	78.69	80.11	8887741
2022-11-23	80.00	80.86	79.88	80.54	6498983
2022-11-25	81.00	81.17	80.19	81.03	2454070
2022-11-28	79.99	80.92	79.84	80.03	5329898
2022-11-29	80.34	80.49	79.42	80.16	4771467
2022-11-30	80.00	80.16	78.91	80.05	10392407
2022-12-01	80.39	80.39	78.77	79.74	6758782
2022-12-02	79.30	80.69	78.85	80.19	4776816
2022-12-05	78.81	79.87	78.35	79.46	4443555
2022-12-06	80.34	81.15	78.88	79.36	4864236
2022-12-07	79.19	79.91	78.91	79.40	5222771
2022-12-08	80.00	80.40	78.49	78.68	6358627
2022-12-09	77.63	78.41	76.77	78.06	6594682
2022-12-12	78.57	78.78	77.80	78.76	5570155
2022-12-13	80.69	80.69	78.55	79.16	5809094
2022-12-14	79.38	79.90	78.56	79.29	4749322
2022-12-15	78.48	79.49	77.83	78.66	5929660
2022-12-16	78.18	78.70	77.44	77.65	12376133
2022-12-19	78.00	78.68	77.63	78.09	3914273
2022-12-20	78.24	78.39	77.47	77.59	3953292
2022-12-21	78.57	79.22	78.29	78.84	4109953
2022-12-22	78.15	78.42	77.31	78.42	3962508
2022-12-23	78.36	79.50	78.01	79.50	2318470
2022-12-27	79.65	80.00	78.92	79.03	3351486
2022-12-28	78.96	79.33	78.25	78.69	3052591
2022-12-29	79.13	79.89	78.95	79.34	2569659
2022-12-30	78.92	79.72	78.63	79.60	3074086
2023-01-03	79.73	79.98	78.55	79.01	4264850
2023-01-04	79.86	80.59	79.24	79.86	4262668
2023-01-05	80.08	80.94	79.58	80.65	4762741
2023-01-06	81.13	83.08	80.87	82.72	4673075
2023-01-09	82.47	83.13	81.42	81.51	5960907
2023-01-10	81.50	82.50	81.40	82.44	3914529
2023-01-11	82.92	83.03	81.90	82.27	6035047
2023-01-12	82.17	82.31	81.05	81.92	5268800
2023-01-13	81.83	82.54	81.26	81.53	4649939
2023-01-17	81.56	82.07	81.29	81.55	5283157
2023-01-18	81.67	81.99	79.67	79.81	4448847
2023-01-19	79.73	80.13	79.33	79.41	5280896
2023-01-20	79.15	79.54	78.52	79.54	10633151
2023-01-23	79.66	79.98	78.93	79.17	6464084
2023-01-24	79.39	81.32	79.05	81.30	7853735
2023-01-25	80.85	82.65	80.39	82.65	5112041
2023-01-26	82.80	83.06	81.81	82.46	5161163
2023-01-27	82.70	82.99	81.71	81.89	3920771
2023-01-30	81.90	82.20	81.22	81.51	4289035
2023-01-31	81.51	82.00	81.30	81.86	4795454
2023-02-01	81.99	82.77	81.03	82.42	5355579
2023-02-02	82.32	82.54	80.26	80.39	9315475
2023-02-03	80.21	81.08	79.81	80.52	9091013
2023-02-06	80.51	81.83	80.04	80.15	4855071
2023-02-07	79.28	79.92	78.21	79.57	5448391
2023-02-08	79.42	81.01	78.84	80.31	6417843
2023-02-09	80.70	81.68	80.70	80.76	4561001
2023-02-10	80.06	80.40	79.79	80.25	3547276
2023-02-13	80.38	80.99	80.23	80.56	5669648
2023-02-14	80.42	81.13	80.13	80.72	3736475
2023-02-15	80.36	80.88	80.06	80.65	3389610
2023-02-16	79.68	80.37	79.43	79.62	4739929
2023-02-17	79.63	80.12	79.41	79.83	4926182
2023-02-21	79.09	79.63	78.60	78.82	7122634
2023-02-22	78.20	78.58	76.82	77.46	10844428
2023-02-23	77.86	77.98	76.20	77.75	6463864
2023-02-24	77.18	77.70	76.49	77.19	6312129
2023-02-27	78.02	78.02	76.48	76.90	5270200
2023-02-28	77.00	77.28	76.43	76.60	5626292
2023-03-01	76.11	76.91	75.74	76.86	5513012
2023-03-02	77.20	77.50	76.07	76.71	4878834
2023-03-03	77.07	77.93	76.80	77.91	3864114
2023-03-06	77.66	78.79	77.50	78.25	5819923
2023-03-07	78.58	78.64	76.84	76.98	5224662
2023-03-08	77.44	77.78	76.56	77.18	3811628
2023-03-09	76.74	77.00	74.52	74.97	7948747
2023-03-10	75.03	75.82	74.20	74.30	4880365
2023-03-13	73.48	74.52	72.92	73.54	5484644
2023-03-14	74.60	75.02	73.99	74.76	4303809
2023-03-15	73.68	74.50	73.24	74.16	6420702
2023-03-16	73.77	74.91	73.57	74.60	5314438
2023-03-17	74.04	74.77	73.59	74.48	7790297
2023-03-20	74.59	75.75	74.56	75.40	4368429
2023-03-21	76.22	77.13	76.00	76.36	4539438
2023-03-22	76.82	76.91	75.11	75.13	3820778
2023-03-23	75.24	75.84	74.15	74.63	5003667
2023-03-24	74.44	74.96	73.65	74.87	4643466
2023-03-27	75.35	75.72	74.77	75.38	3873893
2023-03-28	75.85	76.23	75.40	76.21	3209803
2023-03-29	76.39	76.83	76.12	76.55	3766399
2023-03-30	77.29	77.86	76.60	76.91	3034127
2023-03-31	77.42	78.41	77.15	78.36	5104809
2023-04-03	78.09	78.88	78.00	78.86	4464540
2023-04-04	79.20	79.39	78.56	78.64	3102815
2023-04-05	78.70	78.76	77.86	78.04	3893946
2023-04-06	77.89	78.18	77.38	78.05	3086032
2023-04-10	77.44	78.59	77.44	78.38	3899147
2023-04-11	78.73	78.91	77.95	78.34	4367213
2023-04-12	78.25	78.51	76.46	76.70	4828426
2023-04-13	77.01	77.43	76.54	77.20	5033114
2023-04-14	77.22	78.10	76.60	77.19	3927092
2023-04-17	77.45	77.63	76.98	77.61	4362217
2023-04-18	77.69	78.05	77.43	77.76	3087132
2023-04-19	77.61	78.04	77.47	78.01	2476878
2023-04-20	77.99	79.21	77.75	79.07	4634410
2023-04-21	79.43	79.71	78.36	78.43	4009576
2023-04-24	78.80	78.89	78.14	78.53	4041887
2023-04-25	78.31	78.46	76.76	76.84	4275957
2023-04-26	76.44	77.90	76.23	77.46	5043300
2023-04-27	77.85	78.99	77.85	78.94	5083996
2023-04-28	78.89	79.04	78.14	78.82	3448006
2023-05-01	79.04	79.13	77.97	78.32	3607573
2023-05-02	77.83	78.30	76.57	78.24	3652515
2023-05-03	78.47	78.79	77.78	77.84	4199201
2023-05-04	77.75	77.80	76.66	77.07	2657927
2023-05-05	77.64	78.65	77.40	78.50	3987999
2023-05-08	78.89	78.89	78.03	78.36	3066573
2023-05-09	78.30	78.79	77.79	78.26	3278127
2023-05-10	78.89	78.96	77.13	77.98	3830495
2023-05-11	78.17	78.35	77.44	78.06	3981634
2023-05-12	78.28	79.26	78.00	78.99	6158390
2023-05-15	78.89	79.31	78.45	79.25	6987431
2023-05-16	78.82	79.44	78.21	78.22	8048298
2023-05-17	78.72	81.32	77.36	78.95	11852442
2023-05-18	78.71	79.74	78.09	79.27	5139285
2023-05-19	79.03	79.64	78.36	79.35	6441181
2023-05-22	79.27	79.74	78.39	78.43	5501127
2023-05-23	78.00	78.30	77.33	77.49	5433646
2023-05-24	77.82	78.00	76.74	76.82	4692966
2023-05-25	77.00	77.68	75.77	75.94	7042379
2023-05-26	75.94	77.20	75.79	77.00	4419333
2023-05-30	76.96	77.18	76.46	76.76	4517461
2023-05-31	76.25	77.06	75.65	76.79	7077216
2023-06-01	76.44	77.12	76.29	76.65	5223803
2023-06-02	77.35	78.49	77.20	78.11	4910337
2023-06-05	77.91	78.89	77.96	78.11	4988412
2023-06-06	78.84	79.38	78.58	78.67	5110622
2023-06-07	78.66	78.91	77.26	78.11	5521260
2023-06-08	78.12	78.35	77.44	77.76	4746831
2023-06-09	78.29	79.66	78.09	79.36	4629827
2023-06-12	79.67	80.24	79.34	80.03	4553448
2023-06-13	80.70	81.85	80.57	81.03	5186294
2023-06-14	80.86	81.05	79.63	79.90	4902748
2023-06-15	79.96	81.59	79.86	81.48	5003449
2023-06-16	82.00	82.17	80.94	81.26	8394193
2023-06-20	80.93	81.51	80.32	80.39	6513657
2023-06-21	80.65	81.17	80.16	80.87	4920530
2023-06-22	81.77	81.82	80.94	81.48	3764076
2023-06-23	81.17	82.29	81.06	82.06	4912115
2023-06-26	82.04	82.28	81.65	81.72	3650542
2023-06-27	82.32	83.28	82.32	82.80	4318669
2023-06-28	82.78	83.34	82.30	82.66	3972741
2023-06-29	83.34	83.83	83.09	83.74	4138819
2023-06-30	84.00	85.23	83.89	84.79	4579982
2023-07-03	84.41	84.90	84.24	84.24	2181849
2023-07-05	84.03	84.75	83.88	84.70	4912935
2023-07-06	84.39	84.73	83.35	83.44	4677268
2023-07-07	83.00	83.25	82.54	82.70	4533131
2023-07-10	82.25	83.66	82.25	83.57	3807036
2023-07-11	83.96	84.83	83.60	84.74	3722615
2023-07-12	86.15	86.43	85.15	85.25	6298923
2023-07-13	85.34	85.69	84.75	84.94	6468451
2023-07-14	84.66	84.94	83.99	84.92	3865235
2023-07-17	85.17	85.86	84.78	85.10	3126550
2023-07-18	85.12	85.67	84.56	85.16	4254265
2023-07-19	84.96	85.74	84.83	85.59	3002346
2023-07-20	85.84	86.20	85.36	85.43	2904193
2023-07-21	85.77	86.11	85.36	85.58	3575554
2023-07-24	85.50	86.68	85.42	86.59	2827364
2023-07-25	86.41	87.46	85.82	87.28	4648661
2023-07-26	87.21	87.63	86.65	87.42	3505454
2023-07-27	87.50	87.60	86.38	86.45	3708178
2023-07-28	86.74	87.43	86.42	86.85	3105564
2023-07-31	86.87	87.00	86.06	86.53	3202504
2023-08-01	86.53	87.24	86.22	86.37	3963497
2023-08-02	86.32	86.88	85.55	85.61	3552534
2023-08-03	85.63	86.67	85.52	86.02	3361375
2023-08-04	86.56	86.62	85.27	85.45	2470737
2023-08-07	86.00	86.60	85.89	86.29	2694781
2023-08-08	86.29	86.61	85.35	86.25	3020033
2023-08-09	87.00	87.24	86.17	86.22	6829556
2023-08-10	86.75	87.81	86.15	86.20	4797915
2023-08-11	85.92	86.70	85.66	85.89	4656139
2023-08-14	86.32	87.21	86.11	86.21	6871676
2023-08-15	86.03	86.62	85.44	85.77	6082009
2023-08-16	88.75	90.19	87.84	89.31	15063224
2023-08-17	89.06	89.84	87.98	88.29	8543088
2023-08-18	88.50	89.63	88.32	89.52	7777842
2023-08-21	89.49	89.88	88.56	89.62	5617204
2023-08-22	89.00	89.29	88.43	89.10	4343662
2023-08-23	89.02	90.19	88.59	90.01	4478869
2023-08-24	90.00	90.30	88.26	88.31	4747555
2023-08-25	88.81	89.18	87.81	88.82	4277866
2023-08-28	88.75	90.40	88.58	90.28	5083757
2023-08-29	90.00	91.22	89.97	90.97	4700043
2023-08-30	91.20	92.33	90.91	92.14	5520801
2023-08-31	91.99	92.87	91.89	92.48	6427610
2023-09-01	92.50	92.80	92.04	92.64	4450876
2023-09-05	92.50	92.50	91.55	91.62	4171021
2023-09-06	91.49	91.59	90.49	90.76	6003515
2023-09-07	90.89	91.73	90.79	91.45	4940915
2023-09-08	91.65	92.14	91.38	91.45	4720603
2023-09-11	91.82	92.03	91.24	91.58	4042222
2023-09-12	91.46	92.32	91.42	92.18	3678385
2023-09-13	92.56	93.00	92.19	92.92	5481913
2023-09-14	92.60	93.78	92.42	93.59	5182689
2023-09-15	93.23	93.40	92.33	92.44	7606897
2023-09-18	92.37	92.97	91.79	91.94	4274116
2023-09-19	91.81	92.11	90.47	91.00	6972559
2023-09-20	91.15	91.56	90.57	90.66	5078455
2023-09-21	90.38	90.60	88.95	89.17	4975616
2023-09-22	89.11	89.90	88.94	89.16	4352385
2023-09-25	88.89	89.21	88.06	88.26	4273485
2023-09-26	88.40	88.78	87.82	87.87	3867290
2023-09-27	88.10	88.86	87.47	88.11	4913662
2023-09-28	88.59	89.64	88.59	89.58	6608693
2023-09-29	89.85	90.08	88.80	88.88	5420858
2023-10-02	88.55	89.61	88.35	88.68	4685752
2023-10-03	88.83	89.34	87.29	87.85	5094550
2023-10-04	87.90	88.37	87.02	88.04	4349415
2023-10-05	88.18	88.47	87.47	87.83	3649506
2023-10-06	87.76	89.06	86.71	88.56	3947326
2023-10-09	87.87	88.73	87.34	88.71	3487088
2023-10-10	88.89	89.64	88.44	88.65	5785965
2023-10-11	89.20	89.57	88.59	89.25	3916057
2023-10-12	89.38	89.56	88.23	88.92	2808300
2023-10-13	88.93	89.16	88.23	88.60	2846084
2023-10-16	89.00	90.31	88.89	89.68	6125159
2023-10-17	89.57	90.96	89.34	90.61	4373488
2023-10-18	90.33	91.18	90.26	90.45	3701125
2023-10-19	90.53	90.94	89.08	89.83	4276234
2023-10-20	89.96	90.00	88.87	89.10	4166212
2023-10-23	88.89	89.20	87.91	88.33	3395022
2023-10-24	88.81	90.08	88.81	89.46	4186413
2023-10-25	89.36	89.63	88.39	88.95	3951470
2023-10-26	88.83	89.58	87.86	87.93	4031559
2023-10-27	87.91	88.47	86.92	87.19	3553237
2023-10-30	87.43	88.54	87.05	88.27	3453348
2023-10-31	88.38	88.45	87.31	88.07	6610021
2023-11-01	88.55	88.70	87.22	88.06	5079825
2023-11-02	88.31	90.28	88.09	89.92	8158082
2023-11-03	90.68	91.52	90.61	91.00	3978526
2023-11-06	90.99	91.42	90.68	90.85	4686802
2023-11-07	91.05	91.42	90.62	90.44	4438494
2023-11-08	90.53	91.17	90.32	90.42	8107527
2023-11-09	90.62	91.64	90.06	91.06	7382768
2023-11-10	91.44	91.52	89.73	91.20	6768391
2023-11-13	91.09	91.64	90.56	91.14	5520844
2023-11-14	92.04	93.25	91.91	92.50	7075952
2023-11-15	89.80	90.91	88.52	89.43	11607323
2023-11-16	88.76	89.69	87.26	88.37	9584225
2023-11-17	89.13	90.15	88.79	88.84	9346426
2023-11-20	88.66	89.80	88.35	89.54	7062342
2023-11-21	89.78	90.00	88.44	89.07	6659899
2023-11-22	89.67	90.40	89.22	89.95	4982679
2023-11-24	90.36	90.60	89.55	89.97	2066364
2023-11-27	89.71	89.91	89.01	89.10	6165581
2023-11-28	88.91	89.48	88.75	89.14	3865012
2023-11-29	89.44	89.60	87.85	88.10	5014618
2023-11-30	88.37	88.66	87.79	88.11	11206269
2023-12-01	88.31	89.39	87.92	89.04	4964630
2023-12-04	88.54	89.68	88.30	88.57	5884521
2023-12-05	88.24	88.40	87.44	88.00	3840321
2023-12-06	87.97	89.04	87.97	88.56	5102494
2023-12-07	88.77	89.29	88.50	88.89	4210184
2023-12-08	89.03	89.30	88.43	89.13	5124957
2023-12-11	89.66	90.88	89.66	90.77	4891179
2023-12-12	90.68	91.40	90.40	91.17	4237342
2023-12-13	91.54	91.89	90.87	91.89	5567048
2023-12-14	92.13	92.31	89.86	89.95	7155987
2023-12-15	89.41	90.12	88.58	89.29	9827602
2023-12-18	89.74	90.31	89.37	89.82	4367314
2023-12-19	89.52	91.38	89.52	91.28	4429355
2023-12-20	90.92	91.20	90.04	90.06	4783249
2023-12-21	90.40	91.49	90.27	91.38	5376223
2023-12-22	91.57	91.97	91.30	91.85	3463203
2023-12-26	91.92	92.87	91.83	92.79	3275719
2023-12-27	92.77	93.15	92.37	92.77	3525487
2023-12-28	92.98	93.68	92.69	93.24	3249149
2023-12-29	93.59	94.29	93.38	93.81	5342566
2024-01-02	93.09	94.23	92.83	93.28	5273552
2024-01-03	93.06	93.25	91.66	91.70	5337803
2024-01-04	91.82	93.08	91.31	92.78	5328007
2024-01-05	92.65	93.22	91.56	91.71	4533860
2024-01-08	91.59	92.95	91.59	92.82	4716267
2024-01-09	92.50	93.21	92.20	93.08	3609422
2024-01-10	93.08	94.46	93.08	94.14	4653851
2024-01-11	94.34	95.34	93.91	95.25	4288091
2024-01-12	95.65	95.65	94.80	95.03	2958863
2024-01-16	95.08	95.92	95.08	95.87	5972039
2024-01-17	95.43	95.59	94.31	94.39	5530903
2024-01-18	94.31	94.98	94.06	94.75	4390201
2024-01-19	95.16	95.70	94.27	95.50	4138683
2024-01-22	95.52	95.65	94.78	95.13	3974075
2024-01-23	95.15	95.66	94.98	95.06	3387531
2024-01-24	95.23	95.64	94.89	94.95	3438883
2024-01-25	95.36	95.91	95.04	95.51	4326797
2024-01-26	95.69	96.45	95.54	96.38	4163717
2024-01-29	96.38	96.85	95.63	96.41	3636519
2024-01-30	96.16	96.85	95.62	96.82	4112755
2024-01-31	97.00	97.00	94.66	94.91	4967009
2024-02-01	94.96	97.08	94.71	97.06	4608892
2024-02-02	96.94	98.05	96.25	97.51	3973464
2024-02-05	96.50	96.74	95.16	96.65	5466370
2024-02-06	96.50	97.23	96.04	97.10	4410672
2024-02-07	97.54	98.29	97.40	97.83	4641898
2024-02-08	98.50	99.45	98.13	98.36	6246165
2024-02-09	98.24	99.07	98.01	98.75	3488189
2024-02-12	98.66	98.86	97.78	98.08	4062579
2024-02-13	97.18	98.04	97.14	97.63	4190243
2024-02-14	97.91	98.22	96.65	97.17	4765825
2024-02-15	97.42	98.33	97.21	97.94	4802948
2024-02-16	97.99	98.49	97.04	98.04	4470084
2024-02-20	97.80	98.41	97.27	97.36	5591584
2024-02-21	97.73	98.42	97.11	98.17	5690424
2024-02-22	98.77	99.13	98.35	99.11	5463265
2024-02-23	99.17	99.64	98.76	99.38	4581433
2024-02-26	99.53	99.69	98.43	99.23	4688616
2024-02-27	99.14	100.74	99.02	100.52	5436194
2024-02-28	100.88	102.84	99.97	101.10	7555470
2024-02-29	100.04	100.16	98.57	99.14	10568242
2024-03-01	99.38	99.56	97.91	98.51	7110590
2024-03-04	98.16	98.64	97.77	97.94	5319407
2024-03-05	97.70	98.39	97.29	97.39	5982726
2024-03-06	97.25	97.67	96.22	96.40	6421399
2024-03-07	96.95	97.54	95.62	95.76	6760316
2024-03-08	95.82	96.64	95.77	95.91	5372607
2024-03-11	96.33	96.83	95.56	96.47	4185185
2024-03-12	96.47	97.45	96.26	97.22	4130881
2024-03-13	97.33	98.10	97.16	98.06	3919111
2024-03-14	98.50	98.65	97.68	98.63	5858264
2024-03-15	98.32	98.63	97.21	97.55	7609857
2024-03-18	97.55	97.55	96.16	96.22	4780448
2024-03-19	96.45	98.47	96.28	98.42	5573499
2024-03-20	98.48	98.88	97.73	98.88	5825827
2024-03-21	98.80	99.60	98.54	99.18	4961974
2024-03-22	98.83	99.63	98.48	99.48	5138641
2024-03-25	99.53	99.59	98.14	98.18	6915521
2024-03-26	98.25	99.39	98.21	99.30	5256995
2024-03-27	100.08	101.61	100.08	101.08	5461791
2024-03-28	101.22	102.04	100.89	101.42	4778175
2024-04-01	101.05	101.16	99.36	99.70	3731319
2024-04-02	99.37	99.52	98.59	99.47	4350074
2024-04-03	99.41	99.71	97.15	97.28	5036200
2024-04-04	97.86	98.25	95.58	95.75	5660753
2024-04-05	96.16	97.28	95.93	96.81	5866238
2024-04-08	96.47	96.97	96.22	96.23	5390170
2024-04-09	96.98	97.29	96.30	97.10	7992425
2024-04-10	96.61	97.10	96.11	96.28	3910812
2024-04-11	96.18	96.51	94.84	95.86	4845190
2024-04-12	94.92	95.34	93.92	94.42	3951575
2024-04-15	95.33	95.43	92.95	92.98	5194979
2024-04-16	93.01	93.89	92.99	93.38	4063743
2024-04-17	94.26	94.26	92.81	93.13	4768378
2024-04-18	93.65	93.70	92.52	92.66	3290813
2024-04-19	93.02	93.39	92.35	93.36	6043994
2024-04-22	94.13	94.61	93.32	94.08	4114541
2024-04-23	94.47	94.67	93.49	94.50	5843642
2024-04-24	94.08	95.49	93.83	95.28	6897233
2024-04-25	97.35	97.48	94.47	96.42	6248858
2024-04-26	96.64	97.88	96.29	96.36	3748411
2024-04-29	96.07	96.29	94.62	94.87	4682350
2024-04-30	94.61	94.91	94.05	94.09	5117134
2024-05-01	93.56	94.42	93.39	93.82	5363964
2024-05-02	95.50	95.58	94.32	94.91	6314648
2024-05-03	95.27	95.50	94.51	95.11	5894076
2024-05-06	95.42	97.66	95.38	97.45	6229725
2024-05-07	97.60	98.27	97.48	97.92	4749324
2024-05-08	97.80	98.56	97.47	98.50	5814495
2024-05-09	98.70	99.29	98.55	98.91	6000580
2024-05-10	99.27	99.58	98.56	98.81	2906111
2024-05-13	99.07	99.61	98.57	98.75	4146742
2024-05-14	99.02	99.31	98.08	98.67	5709593
2024-05-15	98.50	99.35	98.20	98.48	4246806
2024-05-16	98.82	99.46	98.74	98.92	3592104
2024-05-17	99.21	100.38	98.71	100.29	6467499
2024-05-20	99.55	99.89	97.72	97.79	7054067
2024-05-21	98.40	98.74	97.53	97.70	7664727
2024-05-22	102.10	104.98	100.79	101.12	14857272
2024-05-23	99.66	100.99	99.22	100.16	7430616
2024-05-24	100.89	102.57	100.70	102.14	5625167
2024-05-28	102.00	102.98	101.33	101.42	5090366
2024-05-29	101.07	101.99	101.01	101.44	5367050
2024-05-30	101.99	104.30	101.80	103.37	9088931
2024-05-31	103.45	104.27	102.90	103.10	26987121
2024-06-03	103.70	105.67	103.70	105.44	7160220
2024-06-04	105.07	105.95	104.25	105.87	5068209
2024-06-05	106.06	107.82	105.53	107.79	5377026
2024-06-06	107.80	107.95	106.51	106.93	9230051
2024-06-07	107.40	108.58	107.12	107.44	8043391
2024-06-10	107.26	107.52	106.37	107.32	4502860
2024-06-11	107.30	107.40	106.82	107.08	4010637
2024-06-12	107.13	107.66	106.18	107.09	4297720
2024-06-13	107.14	108.46	106.89	108.26	5636575
2024-06-14	107.94	108.82	107.84	108.50	3698667
2024-06-17	108.10	110.58	108.10	110.22	5444889
2024-06-18	110.20	110.71	109.73	110.26	4869143
2024-06-20	110.07	111.34	109.73	110.38	7622172
2024-06-21	110.17	111.11	109.90	111.01	9238040
2024-06-24	111.11	111.57	110.78	111.05	4657478
2024-06-25	111.12	111.37	109.95	110.67	4070060
2024-06-26	110.27	111.79	110.13	110.54	5966750
2024-06-27	110.51	110.83	109.83	110.55	3377505
2024-06-28	110.34	110.75	109.79	110.10	12781419
2024-07-01	110.66	111.26	109.56	110.58	4546532
2024-07-02	110.36	110.90	109.89	110.20	4955647
2024-07-03	110.31	111.12	110.21	110.39	2277519
2024-07-05	110.41	111.72	110.41	111.64	4408825
2024-07-08	111.88	112.28	111.15	112.21	5074806
2024-07-09	112.29	112.61	111.76	112.15	4328717
2024-07-10	112.74	112.97	111.64	112.97	4240680
2024-07-11	112.93	114.02	112.43	113.94	3520883
2024-07-12	114.31	115.35	114.02	114.30	3865990
2024-07-15	114.29	114.44	113.28	113.81	5555598
2024-07-16	113.97	115.24	113.92	115.02	3659984
2024-07-17	114.85	115.15	113.88	113.97	5012653
2024-07-18	113.82	114.29	112.00	113.03	7285242
2024-07-19	113.46	113.52	111.59	111.75	5722025
2024-07-22	112.30	113.59	112.10	113.21	4764645
2024-07-23	113.31	113.99	113.10	113.42	3203103
2024-07-24	113.06	113.14	111.15	111.25	4755676
2024-07-25	111.63	112.60	111.19	111.27	3570806
2024-07-26	111.76	112.52	111.51	111.83	4958740
2024-07-29	111.81	112.98	111.18	112.56	2579832
2024-07-30	112.76	113.36	112.65	113.24	3104643
2024-07-31	113.70	113.83	112.94	113.02	4360391
2024-08-01	113.79	113.96	112.70	113.66	3131369
2024-08-02	113.07	114.19	111.62	113.14	3369928
2024-08-05	111.56	112.49	107.83	108.89	8563702
2024-08-06	109.28	110.55	108.56	109.41	5045190
2024-08-07	109.90	111.03	107.76	107.93	4856461
2024-08-08	108.51	110.03	108.27	109.92	5158653
2024-08-09	109.68	111.00	109.48	110.70	7202166
2024-08-12	111.07	111.55	110.16	111.39	4437099
2024-08-13	111.35	111.72	110.43	111.04	4675558
2024-08-14	108.23	110.32	107.71	108.71	7077893
2024-08-15	110.57	111.71	110.24	111.48	5625606
2024-08-16	111.44	111.96	110.96	111.45	4656333
2024-08-19	111.87	112.70	111.81	112.49	7163056
2024-08-20	113.04	113.49	112.36	113.31	6750645
2024-08-21	119.89	120.89	117.91	120.23	11343432
2024-08-22	119.02	121.06	118.74	119.00	7843841
2024-08-23	120.13	120.54	118.47	119.47	4523886
2024-08-26	119.67	120.65	119.67	120.13	3939749
2024-08-27	119.49	120.53	119.19	120.06	4680058
2024-08-28	120.50	121.13	119.13	119.28	3906293
2024-08-29	119.30	119.94	117.23	117.37	5055051
2024-08-30	117.50	117.69	116.25	117.27	6369587
2024-09-03	117.86	118.23	116.66	117.54	5657529
2024-09-04	117.09	117.82	116.58	117.52	5540429
2024-09-05	117.62	118.14	116.46	118.01	5387994
2024-09-06	117.69	118.14	115.41	115.62	4827263
2024-09-09	116.00	117.73	115.90	117.07	5752172
2024-09-10	117.45	118.41	116.85	117.83	5160179
2024-09-11	117.93	117.93	116.38	117.85	3561284
2024-09-12	117.82	118.53	117.64	118.22	3287662
2024-09-13	118.81	120.01	118.37	119.81	3961111
2024-09-16	120.36	120.75	119.48	119.61	3392313
2024-09-17	119.53	120.24	117.47	117.84	3880257
2024-09-18	117.56	118.42	117.06	117.25	3183281
2024-09-19	118.52	118.74	117.75	118.29	3186865
2024-09-20	117.76	118.50	117.55	117.93	7024804
2024-09-23	118.53	118.56	116.44	117.13	3511707
2024-09-24	117.23	117.76	116.29	117.65	3354465
2024-09-25	117.90	118.16	117.11	118.13	3743303
2024-09-26	118.50	118.85	117.51	118.08	3797937
2024-09-27	117.80	118.04	117.30	117.50	2998188
2024-09-30	117.56	117.86	116.54	117.54	5351454
2024-10-01	117.50	117.53	115.72	116.64	7888699
2024-10-02	116.00	116.63	115.41	116.45	4315707
2024-10-03	115.50	115.85	114.24	115.06	4851674
2024-10-04	115.11	115.54	113.89	114.69	6480011
2024-10-07	114.31	114.64	111.22	112.13	6345379
2024-10-08	112.80	113.56	111.89	113.45	6289522
2024-10-09	113.42	114.23	113.19	113.98	3970789
2024-10-10	113.73	113.82	112.22	112.59	3453184
2024-10-11	112.63	113.88	112.35	113.73	3865588
2024-10-14	114.02	115.36	113.65	115.24	4697410
2024-10-15	115.83	117.67	115.54	116.76	7378523
2024-10-16	116.30	117.50	116.04	117.40	4688868
2024-10-17	118.07	118.56	117.21	117.48	2934419
2024-10-18	117.86	118.14	117.14	117.71	3478101
2024-10-21	117.56	117.62	114.87	115.66	4495568
2024-10-22	115.84	115.96	114.69	115.19	3900324
2024-10-23	114.62	115.20	114.13	114.22	4156437
2024-10-24	114.84	115.39	114.09	114.20	2847816
2024-10-25	114.57	114.81	113.57	113.82	2686905
2024-10-28	114.66	115.00	113.66	114.17	2798944
2024-10-29	113.16	114.97	112.78	114.11	3576576
2024-10-30	114.10	114.14	112.49	112.95	3763720
2024-10-31	112.35	113.56	112.04	113.03	3874602
2024-11-01	113.31	113.88	112.38	112.39	5067642
2024-11-04	112.74	113.53	111.73	112.69	4006852
2024-11-05	112.56	113.82	112.45	113.75	2962772
2024-11-06	116.14	116.95	114.08	115.63	11891313
2024-11-07	115.79	117.58	115.52	116.85	6897661
2024-11-08	116.51	118.61	116.47	117.83	5785802
2024-11-11	118.21	118.98	117.69	118.06	3537507
2024-11-12	118.67	120.02	117.78	119.85	3943265
2024-11-13	119.91	121.92	119.89	120.76	4510973
2024-11-14	120.18	122.10	119.91	119.91	5581192
2024-11-15	119.73	120.61	119.34	119.97	5103496
2024-11-18	120.01	120.97	119.46	119.67	5137582
2024-11-19	119.37	119.90	118.03	119.56	5794496
2024-11-20	119.44	120.70	116.75	119.74	8990951
2024-11-21	119.87	119.91	117.78	119.77	5204293
2024-11-22	120.25	121.71	119.06	121.47	6398496
2024-11-25	121.94	125.43	121.86	124.79	8925212
2024-11-26	125.04	126.44	124.43	126.20	4724975
2024-11-27	126.30	128.00	126.17	126.36	4491371
2024-11-29	126.14	126.56	125.69	125.69	2846727
2024-12-02	126.39	127.62	126.07	126.19	4819030
2024-12-03	126.59	126.80	124.25	124.75	3916013
2024-12-04	124.76	125.74	124.15	125.50	4785875
2024-12-05	125.57	126.81	125.25	125.92	4768001
2024-12-06	126.44	127.14	125.68	126.09	4064762
2024-12-09	126.40	126.73	125.52	125.90	6245815
2024-12-10	126.16	127.40	124.94	127.20	6185998
2024-12-11	127.31	127.91	126.57	126.81	5440777
2024-12-12	126.94	127.05	125.85	126.42	4727931
2024-12-13	126.43	126.85	124.83	124.85	4595839
2024-12-16	125.21	125.41	123.37	123.72	6990492
2024-12-17	124.23	124.98	122.90	123.06	6813118
2024-12-18	123.27	124.32	121.16	121.24	5808721
2024-12-19	122.41	123.28	121.01	121.20	7979777
2024-12-20	121.10	123.54	121.00	122.00	11714066
2024-12-23	121.54	122.13	120.30	121.77	5436903
2024-12-24	121.99	123.49	121.76	123.49	1476071
2024-12-26	123.45	125.23	123.40	125.01	2893004
2024-12-27	123.92	124.76	123.69	123.94	3471576
2024-12-30	122.21	122.64	120.61	121.09	3976896
2024-12-31	121.89	121.89	120.35	120.81	3600133
2025-01-02	121.71	122.14	120.75	121.15	3424512
2025-01-03	121.55	121.79	120.02	120.73	3897866
2025-01-06	120.74	121.72	120.36	120.88	5963626
2025-01-07	121.09	121.77	120.03	120.14	4500296
2025-01-08	120.17	122.01	119.51	121.65	5219221
2025-01-10	121.48	122.29	119.75	120.06	4355169
2025-01-13	120.06	120.20	117.89	119.89	4603726
2025-01-14	120.50	120.60	118.69	119.24	4652737
2025-01-15	120.34	120.42	118.47	119.11	4906373
2025-01-16	119.55	121.69	119.23	121.38	3840339
2025-01-17	122.58	122.84	121.47	121.85	4752776
2025-01-21	123.68	124.49	122.71	123.30	4859826
2025-01-22	123.41	123.49	121.35	122.57	4256869
2025-01-23	122.50	123.07	122.21	122.60	3821384
2025-01-24	122.57	123.48	122.31	122.73	4470338
2025-01-27	123.10	125.32	123.04	124.90	4734044
2025-01-28	124.61	125.45	123.70	124.34	3350890
2025-01-29	124.28	125.30	124.00	124.21	3930494
2025-01-30	124.83	126.48	124.61	126.09	4334419
2025-01-31	125.92	126.22	124.62	124.79	3268517
2025-02-03	123.96	125.31	123.10	124.31	5635928
2025-02-04	124.31	125.39	124.26	125.14	5804971
2025-02-05	125.14	125.56	123.93	125.51	4381634
2025-02-06	125.94	127.48	125.80	126.16	4769296
2025-02-07	126.10	126.80	124.45	124.69	3216708
2025-02-10	125.12	125.66	123.58	124.97	3765069
2025-02-11	124.47	124.82	123.92	124.68	2571409
2025-02-12	123.83	124.55	123.60	124.04	3453302
2025-02-13	124.50	126.12	124.23	125.85	2885786
2025-02-14	126.55	126.75	123.35	124.34	4193114
2025-02-18	124.02	124.35	122.23	123.83	5121424
2025-02-19	123.92	124.00	123.00	123.42	3678764
2025-02-20	123.09	123.38	121.95	122.98	4663116
2025-02-21	122.93	123.07	120.67	121.11	5692805
2025-02-24	121.54	122.51	121.28	121.47	5292974
2025-02-25	121.52	123.38	121.50	122.70	6373494
2025-02-26	125.88	127.58	123.00	124.89	7545178
2025-02-27	126.00	126.46	123.15	123.49	5259568
2025-02-28	123.60	124.90	123.35	124.76	6043215
2025-03-03	124.43	125.99	123.06	123.54	4817534
2025-03-04	122.79	123.20	121.24	121.74	6264277
2025-03-05	121.34	123.23	121.20	123.04	6705325
2025-03-06	121.56	122.82	120.15	120.65	4834084
2025-03-07	120.01	120.58	117.25	119.27	6230165
2025-03-10	118.78	119.79	116.99	117.61	5952173
2025-03-11	117.46	117.61	115.73	116.12	6518912
2025-03-12	117.40	117.40	114.86	115.34	4063712
2025-03-13	114.97	114.97	112.10	112.81	6018640
2025-03-14	113.56	114.00	112.30	113.26	6410998
2025-03-17	113.89	115.08	113.38	114.52	4358576
2025-03-18	114.56	115.52	114.14	115.26	5874464
2025-03-19	115.73	118.27	115.31	117.86	6838395
2025-03-20	117.30	117.98	116.00	116.25	6841619
2025-03-21	115.34	116.30	113.98	116.12	7151072
2025-03-24	117.00	119.70	116.98	119.60	4315214
2025-03-25	119.60	120.73	119.41	119.88	4134693
2025-03-26	119.87	120.53	119.33	119.70	3005490
2025-03-27	119.81	121.34	119.39	120.57	4003416
2025-03-28	120.02	120.27	117.21	118.21	3742427
2025-03-31	117.64	122.15	117.46	121.80	6828946
2025-04-01	121.44	122.88	121.25	122.72	4782143
2025-04-02	122.00	125.46	121.81	124.93	5001988
2025-04-03	123.79	128.00	123.13	125.43	11388106
2025-04-04	125.37	128.33	121.80	122.16	12963989
2025-04-07	120.04	123.99	116.37	119.13	12898492
2025-04-08	122.36	124.87	118.59	120.03	10926033
2025-04-09	119.75	128.99	119.75	126.05	12134379
2025-04-10	125.97	128.43	123.81	127.47	7583238
2025-04-11	126.53	129.02	125.90	128.15	6935531
2025-04-14	129.26	131.20	128.63	130.60	7093483
2025-04-15	130.51	131.30	128.29	128.50	5020853
2025-04-16	128.73	129.27	125.53	126.31	5569724
2025-04-17	126.77	127.98	126.18	127.62	5555222
2025-04-21	127.23	127.53	122.25	123.98	4946593
2025-04-22	124.60	126.76	124.00	125.71	4989297
2025-04-23	127.19	128.11	124.81	125.50	5613021
2025-04-24	124.69	127.03	123.92	126.50	4626181
2025-04-25	126.09	126.77	125.12	126.56	4205902
2025-04-28	126.77	127.79	126.11	127.13	3573437
2025-04-29	126.90	128.21	126.13	128.03	3887004
2025-04-30	127.98	128.87	126.52	128.68	5685804
2025-05-01	127.86	128.78	127.34	127.63	4585514
2025-05-02	129.00	129.78	128.23	129.21	4720798
2025-05-05	129.21	129.89	128.80	128.94	4869826
2025-05-06	127.63	128.87	127.48	128.46	3472139
2025-05-07	128.10	129.90	128.10	128.65	5967740
2025-05-08	129.07	130.27	127.73	128.09	4443710
2025-05-09	127.56	128.35	126.96	128.10	4131533
2025-05-12	130.31	131.54	128.63	131.49	4810642
2025-05-13	131.68	132.47	130.37	130.82	5471954
2025-05-14	130.50	131.52	130.00	130.83	5763519
2025-05-15	131.14	133.18	130.91	133.04	4846669
2025-05-16	133.00	133.90	132.48	133.34	4874422
2025-05-19	133.08	135.29	132.55	135.03	5118885
2025-05-20	134.87	135.85	134.26	134.93	7061093
2025-05-21	131.15	133.00	129.96	131.03	12025566
2025-05-22	130.39	131.36	129.12	129.58	5341818
2025-05-23	128.00	128.12	124.92	125.70	8787050
2025-05-27	126.64	128.24	126.36	127.96	7198158
2025-05-28	127.59	128.43	126.07	126.22	4344776
2025-05-29	127.35	127.93	126.70	127.07	6410908
2025-05-30	127.15	127.29	126.20	126.90	9365166

Explore More About TJX

Coins representing dividend payouts and trends

TJX Dividend History

Discover TJX Companies 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

TJX Stock Split History

Discover TJX Companies 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

TJX Historical Prices

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

Web Analytics