Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Tractor Supply Co (TSCO) Historical Prices: Free Download & Interactive Data Table 2025

TSCO Historical Prices

Summary

Key Stock Metrics

46.85

(April 24, 2025)

52-Week Low

63.99

(July 24, 2025)

52-Week High

63.99

(July 24, 2025)

All-Time High

54.24

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-18	0.28	0.29	0.26	0.28	199352000
1994-02-22	0.28	0.29	0.27	0.28	45824000
1994-02-23	0.28	0.28	0.27	0.28	25624000
1994-02-24	0.28	0.28	0.26	0.26	11232000
1994-02-25	0.27	0.28	0.26	0.27	12072000
1994-02-28	0.27	0.28	0.27	0.27	5032000
1994-03-01	0.28	0.28	0.27	0.27	4760000
1994-03-02	0.27	0.27	0.26	0.27	10528000
1994-03-03	0.27	0.27	0.27	0.27	3400000
1994-03-04	0.27	0.30	0.27	0.30	9920000
1994-03-07	0.30	0.31	0.29	0.30	9648000
1994-03-08	0.30	0.30	0.29	0.30	6568000
1994-03-09	0.29	0.30	0.29	0.30	12864000
1994-03-10	0.29	0.30	0.29	0.29	10560000
1994-03-11	0.29	0.30	0.29	0.30	1304000
1994-03-14	0.30	0.30	0.29	0.30	408000
1994-03-15	0.30	0.30	0.28	0.28	9656000
1994-03-16	0.28	0.29	0.28	0.28	1056000
1994-03-17	0.29	0.29	0.28	0.29	2640000
1994-03-18	0.29	0.30	0.29	0.30	5480000
1994-03-21	0.30	0.31	0.30	0.31	4600000
1994-03-22	0.31	0.32	0.31	0.31	5712000
1994-03-23	0.31	0.32	0.31	0.32	3176000
1994-03-24	0.32	0.32	0.30	0.31	10704000
1994-03-25	0.30	0.30	0.30	0.30	56000
1994-03-28	0.30	0.31	0.29	0.29	5280000
1994-03-29	0.29	0.29	0.29	0.29	912000
1994-03-30	0.29	0.29	0.28	0.29	1936000
1994-03-31	0.28	0.29	0.27	0.29	7640000
1994-04-04	0.28	0.29	0.28	0.28	11352000
1994-04-05	0.28	0.29	0.28	0.29	4360000
1994-04-06	0.29	0.29	0.29	0.29	40000
1994-04-07	0.28	0.29	0.28	0.29	832000
1994-04-08	0.28	0.28	0.28	0.28	16000
1994-04-11	0.29	0.29	0.28	0.29	1152000
1994-04-12	0.29	0.29	0.29	0.29	384000
1994-04-13	0.29	0.29	0.28	0.28	1096000
1994-04-14	0.29	0.29	0.28	0.29	728000
1994-04-15	0.28	0.29	0.28	0.29	80000
1994-04-18	0.29	0.30	0.28	0.28	3920000
1994-04-19	0.29	0.29	0.28	0.28	448000
1994-04-20	0.29	0.29	0.29	0.29	400000
1994-04-21	0.29	0.29	0.28	0.29	88000
1994-04-22	0.28	0.29	0.28	0.28	912000
1994-04-25	0.28	0.28	0.28	0.28	1000000
1994-04-26	0.27	0.28	0.27	0.27	7720000
1994-04-28	0.27	0.29	0.27	0.28	1944000
1994-04-29	0.29	0.30	0.29	0.30	10880000
1994-05-02	0.30	0.30	0.29	0.30	20624000
1994-05-03	0.29	0.30	0.29	0.30	688000
1994-05-04	0.29	0.30	0.29	0.30	2144000
1994-05-05	0.29	0.30	0.29	0.30	3672000
1994-05-06	0.29	0.30	0.29	0.30	2976000
1994-05-09	0.29	0.29	0.29	0.29	936000
1994-05-10	0.30	0.30	0.28	0.29	3912000
1994-05-11	0.29	0.29	0.28	0.28	6520000
1994-05-12	0.29	0.29	0.29	0.29	1624000
1994-05-13	0.29	0.29	0.29	0.29	8000
1994-05-16	0.29	0.29	0.29	0.29	2336000
1994-05-17	0.29	0.30	0.29	0.30	2360000
1994-05-18	0.29	0.29	0.28	0.29	3776000
1994-05-19	0.29	0.29	0.28	0.28	48000
1994-05-20	0.29	0.29	0.29	0.29	96000
1994-05-23	0.28	0.29	0.28	0.29	1472000
1994-05-24	0.28	0.29	0.28	0.29	64000
1994-05-25	0.28	0.28	0.28	0.28	104000
1994-05-26	0.29	0.30	0.29	0.29	872000
1994-05-27	0.29	0.30	0.29	0.29	208000
1994-05-31	0.29	0.30	0.29	0.30	4184000
1994-06-01	0.30	0.31	0.29	0.30	2896000
1994-06-02	0.30	0.31	0.30	0.31	544000
1994-06-03	0.30	0.32	0.30	0.31	1056000
1994-06-06	0.32	0.33	0.32	0.33	1640000
1994-06-07	0.32	0.33	0.32	0.32	840000
1994-06-08	0.31	0.32	0.31	0.31	1568000
1994-06-09	0.31	0.31	0.30	0.30	7632000
1994-06-10	0.31	0.31	0.30	0.30	2240000
1994-06-13	0.31	0.32	0.31	0.31	824000
1994-06-14	0.32	0.32	0.31	0.32	504000
1994-06-15	0.32	0.32	0.31	0.31	568000
1994-06-16	0.32	0.32	0.31	0.31	600000
1994-06-17	0.31	0.31	0.31	0.31	16000
1994-06-20	0.30	0.31	0.30	0.31	1512000
1994-06-21	0.30	0.30	0.30	0.30	160000
1994-06-22	0.30	0.30	0.30	0.30	8000
1994-06-23	0.31	0.31	0.30	0.30	1616000
1994-06-24	0.31	0.31	0.30	0.30	1096000
1994-06-27	0.31	0.31	0.30	0.30	992000
1994-06-28	0.31	0.31	0.31	0.31	96000
1994-06-29	0.31	0.31	0.31	0.31	16000
1994-06-30	0.31	0.32	0.31	0.32	1336000
1994-07-01	0.32	0.32	0.31	0.32	224000
1994-07-05	0.31	0.31	0.31	0.31	40000
1994-07-06	0.31	0.31	0.31	0.31	856000
1994-07-07	0.31	0.31	0.31	0.31	8168000
1994-07-08	0.32	0.33	0.31	0.32	3744000
1994-07-11	0.32	0.32	0.32	0.32	8000
1994-07-12	0.32	0.32	0.32	0.32	16000
1994-07-13	0.33	0.33	0.33	0.33	2288000
1994-07-14	0.33	0.34	0.33	0.33	3096000
1994-07-15	0.34	0.34	0.33	0.33	1768000
1994-07-18	0.34	0.35	0.34	0.34	3696000
1994-07-19	0.35	0.36	0.34	0.35	5464000
1994-07-20	0.36	0.36	0.33	0.34	4656000
1994-07-21	0.33	0.33	0.33	0.33	944000
1994-07-22	0.33	0.34	0.33	0.34	240000
1994-07-25	0.33	0.34	0.33	0.34	592000
1994-07-26	0.33	0.34	0.33	0.34	504000
1994-07-27	0.34	0.34	0.33	0.34	6848000
1994-07-28	0.33	0.34	0.33	0.33	1016000
1994-07-29	0.33	0.33	0.33	0.33	8000
1994-08-01	0.33	0.33	0.33	0.33	1264000
1994-08-02	0.33	0.34	0.33	0.34	1688000
1994-08-03	0.33	0.33	0.33	0.33	568000
1994-08-04	0.33	0.33	0.32	0.32	656000
1994-08-05	0.32	0.32	0.31	0.31	96000
1994-08-08	0.32	0.33	0.31	0.33	40000
1994-08-09	0.32	0.33	0.32	0.32	176000
1994-08-10	0.32	0.32	0.32	0.32	208000
1994-08-11	0.32	0.32	0.32	0.32	24000
1994-08-12	0.32	0.33	0.32	0.33	224000
1994-08-15	0.33	0.33	0.32	0.32	152000
1994-08-16	0.33	0.33	0.32	0.32	1224000
1994-08-17	0.33	0.33	0.32	0.32	72000
1994-08-18	0.32	0.33	0.31	0.32	144000
1994-08-19	0.31	0.32	0.31	0.32	88000
1994-08-22	0.32	0.32	0.31	0.31	104000
1994-08-23	0.31	0.32	0.31	0.32	856000
1994-08-24	0.31	0.33	0.31	0.32	1352000
1994-08-25	0.33	0.33	0.32	0.32	3248000
1994-08-26	0.33	0.33	0.33	0.33	5632000
1994-08-29	0.33	0.33	0.33	0.33	432000
1994-08-30	0.33	0.33	0.33	0.33	7160000
1994-08-31	0.33	0.34	0.33	0.34	3984000
1994-09-01	0.33	0.34	0.33	0.34	10224000
1994-09-02	0.34	0.34	0.33	0.33	296000
1994-09-06	0.33	0.34	0.33	0.33	1304000
1994-09-07	0.33	0.33	0.33	0.33	264000
1994-09-08	0.33	0.33	0.33	0.33	96000
1994-09-09	0.33	0.33	0.33	0.33	4024000
1994-09-12	0.34	0.34	0.33	0.34	28416000
1994-09-13	0.34	0.34	0.34	0.34	368000
1994-09-14	0.34	0.34	0.33	0.33	248000
1994-09-15	0.33	0.34	0.33	0.34	264000
1994-09-16	0.34	0.34	0.33	0.33	1808000
1994-09-19	0.34	0.34	0.34	0.34	8000
1994-09-20	0.33	0.34	0.33	0.33	384000
1994-09-21	0.33	0.34	0.33	0.33	11784000
1994-09-22	0.34	0.34	0.33	0.34	816000
1994-09-23	0.34	0.34	0.33	0.33	272000
1994-09-26	0.34	0.34	0.33	0.34	968000
1994-09-27	0.33	0.33	0.33	0.33	32000
1994-09-28	0.34	0.34	0.33	0.34	3760000
1994-09-29	0.33	0.34	0.33	0.34	544000
1994-09-30	0.33	0.35	0.33	0.35	2424000
1994-10-03	0.34	0.35	0.33	0.35	2176000
1994-10-04	0.35	0.35	0.35	0.35	16000
1994-10-05	0.34	0.34	0.33	0.33	3128000
1994-10-06	0.33	0.33	0.33	0.33	96000
1994-10-07	0.33	0.33	0.33	0.33	88000
1994-10-10	0.34	0.34	0.33	0.33	4896000
1994-10-11	0.33	0.34	0.33	0.34	1584000
1994-10-12	0.34	0.34	0.33	0.33	5184000
1994-10-13	0.33	0.33	0.33	0.33	4040000
1994-10-14	0.33	0.33	0.33	0.33	88000
1994-10-18	0.34	0.34	0.34	0.34	112000
1994-10-19	0.34	0.34	0.33	0.33	136000
1994-10-20	0.33	0.34	0.33	0.34	48000
1994-10-21	0.33	0.33	0.32	0.32	11200000
1994-10-24	0.33	0.33	0.30	0.30	15904000
1994-10-25	0.30	0.31	0.30	0.31	4744000
1994-10-26	0.31	0.32	0.31	0.32	4032000
1994-10-27	0.33	0.33	0.32	0.33	4168000
1994-10-28	0.33	0.33	0.33	0.33	2136000
1994-10-31	0.33	0.33	0.33	0.33	3584000
1994-11-01	0.33	0.33	0.32	0.32	896000
1994-11-02	0.32	0.33	0.32	0.33	304000
1994-11-03	0.32	0.33	0.32	0.33	208000
1994-11-04	0.33	0.33	0.31	0.31	1864000
1994-11-07	0.32	0.32	0.31	0.31	776000
1994-11-08	0.32	0.32	0.30	0.30	600000
1994-11-09	0.30	0.31	0.30	0.30	5688000
1994-11-10	0.30	0.31	0.30	0.30	5992000
1994-11-11	0.31	0.31	0.30	0.30	16000
1994-11-14	0.31	0.31	0.31	0.31	48000
1994-11-15	0.30	0.31	0.30	0.31	23096000
1994-11-16	0.31	0.31	0.30	0.31	8920000
1994-11-17	0.30	0.31	0.30	0.30	320000
1994-11-18	0.30	0.30	0.30	0.30	8000
1994-11-21	0.30	0.30	0.30	0.30	120000
1994-11-22	0.30	0.31	0.30	0.30	14224000
1994-11-23	0.29	0.30	0.29	0.30	288000
1994-11-25	0.30	0.30	0.30	0.30	104000
1994-11-29	0.29	0.29	0.29	0.29	640000
1994-11-30	0.30	0.30	0.30	0.30	704000
1994-12-01	0.30	0.30	0.30	0.30	2064000
1994-12-02	0.29	0.29	0.29	0.29	408000
1994-12-05	0.30	0.30	0.30	0.30	136000
1994-12-06	0.30	0.30	0.29	0.30	112000
1994-12-07	0.30	0.30	0.29	0.30	240000
1994-12-08	0.29	0.29	0.27	0.27	3248000
1994-12-09	0.28	0.28	0.27	0.28	88000
1994-12-12	0.27	0.28	0.26	0.27	1088000
1994-12-13	0.26	0.26	0.26	0.26	776000
1994-12-14	0.26	0.27	0.25	0.26	23832000
1994-12-15	0.26	0.26	0.24	0.24	5760000
1994-12-16	0.25	0.25	0.25	0.25	1296000
1994-12-19	0.25	0.25	0.24	0.25	1344000
1994-12-20	0.25	0.25	0.24	0.24	88000
1994-12-21	0.25	0.25	0.24	0.25	184000
1994-12-22	0.25	0.25	0.24	0.24	40680000
1994-12-27	0.25	0.26	0.25	0.25	14168000
1994-12-28	0.26	0.26	0.26	0.26	136000
1994-12-29	0.26	0.26	0.25	0.26	1144000
1994-12-30	0.26	0.26	0.25	0.26	15872000
1995-01-03	0.26	0.26	0.25	0.25	920000
1995-01-04	0.26	0.27	0.26	0.27	2920000
1995-01-05	0.27	0.27	0.27	0.27	112000
1995-01-06	0.27	0.28	0.27	0.28	3032000
1995-01-09	0.28	0.29	0.28	0.29	3560000
1995-01-10	0.28	0.29	0.28	0.28	344000
1995-01-11	0.29	0.29	0.28	0.29	592000
1995-01-12	0.30	0.30	0.29	0.29	3768000
1995-01-13	0.30	0.30	0.29	0.30	624000
1995-01-16	0.29	0.30	0.29	0.30	224000
1995-01-17	0.30	0.30	0.30	0.30	208000
1995-01-18	0.30	0.30	0.29	0.30	112000
1995-01-19	0.29	0.30	0.29	0.30	56000
1995-01-20	0.29	0.30	0.29	0.30	96000
1995-01-23	0.29	0.30	0.28	0.29	1728000
1995-01-24	0.29	0.29	0.28	0.28	1936000
1995-01-25	0.28	0.28	0.28	0.28	64000
1995-01-26	0.28	0.28	0.28	0.28	72000
1995-01-27	0.27	0.28	0.27	0.27	56000
1995-01-30	0.27	0.28	0.27	0.28	552000
1995-01-31	0.28	0.29	0.28	0.29	1120000
1995-02-01	0.29	0.29	0.28	0.28	1344000
1995-02-02	0.29	0.29	0.28	0.28	504000
1995-02-03	0.29	0.29	0.28	0.28	51432000
1995-02-06	0.29	0.29	0.29	0.29	24000
1995-02-07	0.29	0.29	0.29	0.29	104000
1995-02-08	0.28	0.29	0.28	0.29	16728000
1995-02-09	0.29	0.29	0.29	0.29	40000
1995-02-10	0.29	0.29	0.29	0.29	32000
1995-02-13	0.28	0.28	0.28	0.28	176000
1995-02-14	0.28	0.28	0.28	0.28	320000
1995-02-15	0.29	0.29	0.28	0.29	656000
1995-02-16	0.29	0.29	0.28	0.28	16000
1995-02-17	0.28	0.28	0.28	0.28	32000
1995-02-21	0.28	0.29	0.28	0.28	4832000
1995-02-23	0.29	0.29	0.28	0.28	2944000
1995-02-24	0.29	0.29	0.28	0.28	992000
1995-02-27	0.29	0.29	0.29	0.29	208000
1995-02-28	0.29	0.29	0.28	0.29	248000
1995-03-01	0.29	0.29	0.28	0.28	584000
1995-03-02	0.28	0.29	0.28	0.28	288000
1995-03-03	0.29	0.29	0.28	0.28	256000
1995-03-06	0.29	0.29	0.28	0.28	1208000
1995-03-07	0.28	0.28	0.28	0.28	376000
1995-03-08	0.28	0.28	0.28	0.28	48000
1995-03-09	0.28	0.28	0.28	0.28	64000
1995-03-10	0.28	0.28	0.28	0.28	104000
1995-03-13	0.28	0.28	0.28	0.28	1192000
1995-03-14	0.28	0.28	0.28	0.28	32000
1995-03-15	0.28	0.28	0.28	0.28	128000
1995-03-16	0.28	0.28	0.28	0.28	4000000
1995-03-17	0.27	0.28	0.27	0.27	88000
1995-03-20	0.28	0.28	0.27	0.27	416000
1995-03-21	0.27	0.28	0.27	0.28	32000
1995-03-22	0.28	0.28	0.27	0.28	32000
1995-03-23	0.27	0.28	0.27	0.28	640000
1995-03-24	0.27	0.28	0.27	0.28	1472000
1995-03-27	0.27	0.28	0.27	0.27	560000
1995-03-28	0.27	0.27	0.26	0.26	1248000
1995-03-29	0.27	0.27	0.26	0.26	416000
1995-03-30	0.26	0.27	0.26	0.27	960000
1995-03-31	0.26	0.27	0.26	0.27	64000
1995-04-03	0.26	0.27	0.26	0.27	136000
1995-04-04	0.26	0.27	0.26	0.26	112000
1995-04-05	0.27	0.27	0.26	0.26	4536000
1995-04-06	0.27	0.27	0.26	0.26	1496000
1995-04-07	0.26	0.26	0.26	0.26	224000
1995-04-10	0.26	0.26	0.26	0.26	1040000
1995-04-11	0.26	0.26	0.26	0.26	4248000
1995-04-12	0.26	0.27	0.26	0.26	3000000
1995-04-13	0.26	0.26	0.26	0.26	488000
1995-04-17	0.27	0.27	0.26	0.27	3416000
1995-04-18	0.26	0.27	0.26	0.27	144000
1995-04-19	0.26	0.26	0.26	0.26	104000
1995-04-20	0.26	0.27	0.26	0.27	120000
1995-04-21	0.27	0.27	0.26	0.26	648000
1995-04-24	0.27	0.27	0.26	0.27	5952000
1995-04-26	0.26	0.26	0.26	0.26	96000
1995-04-27	0.26	0.27	0.26	0.27	3704000
1995-04-28	0.27	0.27	0.27	0.27	320000
1995-05-01	0.27	0.27	0.27	0.27	272000
1995-05-02	0.27	0.27	0.27	0.27	2104000
1995-05-03	0.27	0.27	0.27	0.27	168000
1995-05-04	0.27	0.27	0.27	0.27	8000
1995-05-05	0.27	0.27	0.27	0.27	2048000
1995-05-08	0.27	0.28	0.27	0.28	4448000
1995-05-09	0.27	0.27	0.27	0.27	11320000
1995-05-10	0.28	0.28	0.27	0.27	1184000
1995-05-11	0.27	0.27	0.27	0.27	752000
1995-05-12	0.27	0.28	0.27	0.27	728000
1995-05-15	0.28	0.28	0.27	0.27	48000
1995-05-16	0.27	0.28	0.27	0.27	168000
1995-05-17	0.27	0.27	0.27	0.27	56000
1995-05-18	0.27	0.28	0.27	0.28	72000
1995-05-19	0.27	0.28	0.27	0.28	80000
1995-05-22	0.27	0.27	0.27	0.27	1680000
1995-05-23	0.25	0.26	0.25	0.25	1376000
1995-05-24	0.25	0.26	0.25	0.25	168000
1995-05-25	0.25	0.26	0.24	0.25	20616000
1995-05-26	0.25	0.25	0.25	0.25	48000
1995-05-30	0.25	0.25	0.25	0.25	5048000
1995-05-31	0.25	0.25	0.24	0.25	360000
1995-06-01	0.25	0.25	0.24	0.24	1632000
1995-06-02	0.24	0.24	0.24	0.24	664000
1995-06-05	0.24	0.24	0.24	0.24	4120000
1995-06-06	0.24	0.24	0.23	0.24	784000
1995-06-07	0.23	0.24	0.23	0.24	4360000
1995-06-08	0.24	0.24	0.24	0.24	160000
1995-06-09	0.24	0.24	0.23	0.23	632000
1995-06-12	0.24	0.24	0.23	0.24	1352000
1995-06-13	0.23	0.24	0.23	0.24	400000
1995-06-14	0.24	0.24	0.24	0.24	616000
1995-06-15	0.24	0.24	0.24	0.24	808000
1995-06-16	0.24	0.24	0.24	0.24	184000
1995-06-19	0.24	0.25	0.24	0.24	6416000
1995-06-20	0.24	0.24	0.24	0.24	4544000
1995-06-21	0.24	0.24	0.24	0.24	120000
1995-06-22	0.24	0.24	0.23	0.24	440000
1995-06-23	0.23	0.24	0.23	0.24	832000
1995-06-26	0.24	0.24	0.23	0.24	4032000
1995-06-27	0.24	0.24	0.23	0.23	32000
1995-06-28	0.23	0.24	0.23	0.24	8120000
1995-06-29	0.24	0.25	0.24	0.25	4056000
1995-06-30	0.24	0.24	0.24	0.24	128000
1995-07-03	0.24	0.24	0.24	0.24	96000
1995-07-05	0.24	0.24	0.24	0.24	24000
1995-07-06	0.24	0.25	0.24	0.25	40000
1995-07-07	0.24	0.24	0.24	0.24	40000
1995-07-10	0.25	0.25	0.24	0.24	1712000
1995-07-11	0.24	0.25	0.24	0.24	2208000
1995-07-12	0.24	0.25	0.24	0.24	5776000
1995-07-13	0.24	0.24	0.24	0.24	344000
1995-07-14	0.24	0.25	0.24	0.25	232000
1995-07-17	0.24	0.25	0.24	0.25	1448000
1995-07-19	0.24	0.24	0.24	0.24	448000
1995-07-20	0.24	0.24	0.24	0.24	32000
1995-07-21	0.24	0.25	0.24	0.24	392000
1995-07-24	0.24	0.24	0.24	0.24	488000
1995-07-25	0.24	0.25	0.24	0.24	2216000
1995-07-26	0.24	0.25	0.24	0.25	1840000
1995-07-27	0.24	0.29	0.24	0.29	4672000
1995-07-28	0.28	0.31	0.28	0.29	6800000
1995-07-31	0.30	0.30	0.29	0.29	1128000
1995-08-01	0.29	0.30	0.29	0.29	768000
1995-08-02	0.29	0.30	0.29	0.29	31264000
1995-08-03	0.30	0.30	0.29	0.29	224000
1995-08-04	0.29	0.29	0.28	0.29	80000
1995-08-07	0.28	0.29	0.28	0.29	56000
1995-08-08	0.28	0.29	0.28	0.29	40000
1995-08-09	0.28	0.29	0.28	0.29	264000
1995-08-10	0.29	0.29	0.28	0.29	128000
1995-08-11	0.28	0.29	0.28	0.29	112000
1995-08-14	0.28	0.29	0.28	0.28	21832000
1995-08-15	0.29	0.29	0.28	0.29	6752000
1995-08-16	0.28	0.28	0.28	0.28	8000
1995-08-17	0.28	0.28	0.28	0.28	3208000
1995-08-18	0.28	0.29	0.28	0.29	80000
1995-08-21	0.28	0.29	0.28	0.29	32000
1995-08-22	0.29	0.29	0.29	0.29	64000
1995-08-23	0.28	0.28	0.28	0.28	224000
1995-08-24	0.28	0.29	0.28	0.29	112000
1995-08-25	0.28	0.28	0.28	0.28	320000
1995-08-28	0.29	0.29	0.28	0.28	272000
1995-08-29	0.28	0.29	0.28	0.29	32000
1995-08-30	0.28	0.29	0.28	0.29	9688000
1995-08-31	0.28	0.28	0.28	0.28	64000
1995-09-01	0.28	0.28	0.28	0.28	40000
1995-09-05	0.29	0.29	0.29	0.29	104000
1995-09-06	0.29	0.29	0.28	0.29	128000
1995-09-07	0.29	0.29	0.28	0.29	2688000
1995-09-08	0.28	0.29	0.28	0.29	256000
1995-09-11	0.28	0.28	0.28	0.28	168000
1995-09-12	0.28	0.29	0.28	0.28	1400000
1995-09-14	0.28	0.28	0.28	0.28	184000
1995-09-15	0.28	0.29	0.28	0.28	160000
1995-09-18	0.28	0.28	0.28	0.28	128000
1995-09-19	0.28	0.29	0.28	0.28	128000
1995-09-21	0.28	0.28	0.27	0.27	2112000
1995-09-22	0.27	0.27	0.26	0.26	1472000
1995-09-25	0.26	0.26	0.25	0.25	1128000
1995-09-26	0.26	0.26	0.26	0.26	280000
1995-09-27	0.25	0.25	0.25	0.25	272000
1995-09-29	0.24	0.25	0.24	0.25	40000
1995-10-02	0.25	0.25	0.24	0.25	2208000
1995-10-03	0.25	0.25	0.24	0.25	4408000
1995-10-04	0.24	0.24	0.24	0.24	88000
1995-10-05	0.24	0.24	0.23	0.23	200000
1995-10-06	0.23	0.23	0.23	0.23	720000
1995-10-09	0.24	0.24	0.24	0.24	40000
1995-10-10	0.23	0.23	0.23	0.23	40000
1995-10-11	0.23	0.23	0.23	0.23	160000
1995-10-12	0.24	0.24	0.23	0.23	544000
1995-10-16	0.23	0.23	0.22	0.23	3632000
1995-10-17	0.23	0.23	0.23	0.23	688000
1995-10-18	0.23	0.23	0.23	0.23	8000
1995-10-19	0.23	0.23	0.23	0.23	80000
1995-10-20	0.23	0.23	0.23	0.23	336000
1995-10-23	0.23	0.23	0.23	0.23	88000
1995-10-24	0.23	0.23	0.23	0.23	8000
1995-10-25	0.23	0.23	0.23	0.23	152000
1995-10-26	0.23	0.23	0.21	0.23	768000
1995-10-27	0.21	0.22	0.21	0.22	4416000
1995-10-30	0.21	0.22	0.21	0.21	664000
1995-10-31	0.21	0.21	0.20	0.20	888000
1995-11-01	0.20	0.21	0.18	0.21	32472000
1995-11-02	0.20	0.21	0.20	0.20	2896000
1995-11-03	0.20	0.21	0.20	0.20	11744000
1995-11-06	0.21	0.21	0.20	0.21	128000
1995-11-07	0.20	0.21	0.20	0.21	320000
1995-11-08	0.20	0.20	0.20	0.20	18496000
1995-11-09	0.21	0.21	0.20	0.21	1736000
1995-11-10	0.20	0.21	0.20	0.21	192000
1995-11-13	0.21	0.21	0.20	0.21	1120000
1995-11-14	0.21	0.22	0.21	0.21	1144000
1995-11-15	0.21	0.22	0.21	0.22	1776000
1995-11-16	0.22	0.23	0.22	0.23	1568000
1995-11-17	0.24	0.24	0.23	0.23	1096000
1995-11-20	0.24	0.25	0.24	0.24	2496000
1995-11-21	0.24	0.25	0.24	0.24	1320000
1995-11-22	0.24	0.25	0.24	0.25	14304000
1995-11-24	0.25	0.25	0.24	0.24	1016000
1995-11-27	0.24	0.25	0.24	0.25	5536000
1995-11-28	0.24	0.25	0.24	0.24	3192000
1995-11-29	0.24	0.25	0.24	0.24	304000
1995-11-30	0.24	0.25	0.24	0.25	9000000
1995-12-01	0.25	0.25	0.25	0.25	8000
1995-12-04	0.25	0.25	0.24	0.25	8736000
1995-12-05	0.25	0.25	0.24	0.24	2128000
1995-12-06	0.24	0.25	0.24	0.24	240000
1995-12-07	0.24	0.24	0.24	0.24	80000
1995-12-08	0.24	0.24	0.24	0.24	32000
1995-12-11	0.24	0.25	0.24	0.25	120000
1995-12-12	0.25	0.25	0.24	0.25	704000
1995-12-13	0.24	0.24	0.24	0.24	184000
1995-12-14	0.25	0.26	0.25	0.26	2352000
1995-12-15	0.25	0.26	0.25	0.25	2944000
1995-12-18	0.25	0.25	0.25	0.25	8000
1995-12-19	0.26	0.26	0.26	0.26	24000
1995-12-20	0.25	0.26	0.25	0.25	1392000
1995-12-21	0.25	0.25	0.25	0.25	8000
1995-12-22	0.26	0.26	0.25	0.25	48000
1995-12-27	0.25	0.25	0.25	0.25	352000
1995-12-28	0.25	0.26	0.25	0.25	752000
1995-12-29	0.25	0.25	0.25	0.25	168000
1996-01-02	0.26	0.26	0.25	0.25	1304000
1996-01-03	0.25	0.25	0.25	0.25	480000
1996-01-04	0.25	0.25	0.25	0.25	40000
1996-01-05	0.25	0.26	0.25	0.25	9944000
1996-01-08	0.25	0.25	0.25	0.25	8000
1996-01-09	0.26	0.26	0.26	0.26	8000
1996-01-10	0.26	0.26	0.26	0.26	80000
1996-01-11	0.25	0.26	0.25	0.26	480000
1996-01-12	0.26	0.26	0.26	0.26	416000
1996-01-15	0.26	0.26	0.25	0.25	864000
1996-01-16	0.25	0.27	0.25	0.27	2464000
1996-01-17	0.26	0.26	0.26	0.26	96000
1996-01-18	0.26	0.27	0.26	0.27	528000
1996-01-22	0.26	0.26	0.26	0.26	1680000
1996-01-23	0.27	0.27	0.27	0.27	80000
1996-01-24	0.27	0.27	0.27	0.27	16000
1996-01-25	0.27	0.27	0.27	0.27	120000
1996-01-26	0.26	0.27	0.26	0.27	784000
1996-01-29	0.27	0.27	0.26	0.27	272000
1996-01-30	0.28	0.28	0.27	0.28	1160000
1996-01-31	0.28	0.28	0.28	0.28	256000
1996-02-01	0.28	0.28	0.28	0.28	1072000
1996-02-02	0.28	0.29	0.28	0.29	464000
1996-02-05	0.29	0.29	0.28	0.28	200000
1996-02-06	0.29	0.29	0.29	0.29	14280000
1996-02-07	0.29	0.29	0.28	0.28	5496000
1996-02-08	0.30	0.30	0.29	0.29	10720000
1996-02-09	0.30	0.30	0.29	0.30	9352000
1996-02-12	0.29	0.30	0.29	0.29	256000
1996-02-13	0.30	0.30	0.29	0.29	12992000
1996-02-14	0.29	0.31	0.29	0.31	12624000
1996-02-15	0.31	0.31	0.31	0.31	5152000
1996-02-16	0.31	0.31	0.30	0.31	296000
1996-02-20	0.30	0.31	0.30	0.31	8232000
1996-02-21	0.31	0.31	0.31	0.31	8000
1996-02-22	0.31	0.31	0.30	0.31	1032000
1996-02-23	0.30	0.31	0.30	0.30	11856000
1996-02-26	0.30	0.31	0.30	0.30	6000000
1996-02-27	0.30	0.31	0.30	0.30	536000
1996-02-28	0.31	0.31	0.30	0.31	1000000
1996-02-29	0.31	0.31	0.30	0.31	624000
1996-03-01	0.31	0.31	0.30	0.30	6072000
1996-03-04	0.31	0.31	0.30	0.30	560000
1996-03-05	0.31	0.31	0.30	0.31	504000
1996-03-06	0.31	0.33	0.31	0.32	2912000
1996-03-07	0.32	0.33	0.32	0.32	144000
1996-03-08	0.32	0.32	0.31	0.31	4160000
1996-03-11	0.31	0.32	0.31	0.32	824000
1996-03-12	0.32	0.32	0.31	0.32	280000
1996-03-13	0.31	0.32	0.31	0.32	456000
1996-03-14	0.31	0.33	0.31	0.33	2064000
1996-03-15	0.32	0.33	0.32	0.33	552000
1996-03-18	0.33	0.33	0.32	0.32	496000
1996-03-19	0.33	0.34	0.33	0.33	6960000
1996-03-20	0.34	0.34	0.33	0.34	3632000
1996-03-21	0.34	0.34	0.33	0.34	2448000
1996-03-22	0.33	0.34	0.33	0.34	2480000
1996-03-25	0.34	0.34	0.33	0.33	808000
1996-03-26	0.33	0.34	0.33	0.33	11328000
1996-03-27	0.33	0.33	0.33	0.33	464000
1996-03-28	0.33	0.33	0.33	0.33	240000
1996-03-29	0.34	0.34	0.33	0.33	576000
1996-04-01	0.33	0.34	0.33	0.34	184000
1996-04-02	0.34	0.34	0.32	0.32	7560000
1996-04-03	0.31	0.31	0.29	0.30	4192000
1996-04-04	0.30	0.31	0.30	0.30	1048000
1996-04-08	0.30	0.30	0.30	0.30	4272000
1996-04-09	0.30	0.31	0.30	0.30	192000
1996-04-10	0.30	0.30	0.30	0.30	16000
1996-04-11	0.31	0.31	0.30	0.30	2272000
1996-04-12	0.30	0.30	0.30	0.30	88000
1996-04-15	0.30	0.31	0.30	0.31	2880000
1996-04-16	0.30	0.30	0.30	0.30	160000
1996-04-17	0.30	0.30	0.30	0.30	528000
1996-04-18	0.31	0.31	0.30	0.31	664000
1996-04-19	0.31	0.31	0.30	0.30	488000
1996-04-22	0.31	0.31	0.31	0.31	176000
1996-04-23	0.31	0.32	0.31	0.31	23840000
1996-04-24	0.32	0.32	0.31	0.31	384000
1996-04-25	0.32	0.32	0.31	0.31	4800000
1996-04-26	0.31	0.32	0.30	0.30	1632000
1996-04-29	0.30	0.30	0.29	0.29	1424000
1996-04-30	0.29	0.30	0.29	0.29	176000
1996-05-01	0.29	0.29	0.28	0.29	2320000
1996-05-02	0.28	0.28	0.28	0.28	5280000
1996-05-03	0.28	0.28	0.28	0.28	56000
1996-05-06	0.28	0.28	0.28	0.28	2896000
1996-05-07	0.28	0.29	0.28	0.29	560000
1996-05-08	0.28	0.29	0.28	0.29	768000
1996-05-09	0.29	0.30	0.28	0.30	16856000
1996-05-10	0.29	0.30	0.29	0.30	7120000
1996-05-13	0.29	0.30	0.29	0.30	312000
1996-05-14	0.29	0.30	0.29	0.30	3968000
1996-05-15	0.30	0.30	0.29	0.29	72000
1996-05-16	0.30	0.30	0.30	0.30	7104000
1996-05-17	0.30	0.31	0.30	0.30	4528000
1996-05-20	0.30	0.31	0.30	0.31	13608000
1996-05-21	0.31	0.31	0.30	0.30	144000
1996-05-22	0.31	0.31	0.30	0.31	208000
1996-05-23	0.31	0.31	0.30	0.31	424000
1996-05-24	0.30	0.30	0.30	0.30	16000
1996-05-28	0.31	0.31	0.31	0.31	400000
1996-05-29	0.30	0.30	0.30	0.30	216000
1996-05-30	0.31	0.31	0.30	0.30	352000
1996-05-31	0.30	0.31	0.30	0.31	328000
1996-06-04	0.31	0.31	0.31	0.31	40000
1996-06-05	0.31	0.32	0.31	0.32	5832000
1996-06-06	0.32	0.33	0.32	0.32	4800000
1996-06-07	0.32	0.32	0.31	0.32	1800000
1996-06-10	0.31	0.32	0.31	0.31	520000
1996-06-11	0.32	0.32	0.32	0.32	432000
1996-06-12	0.31	0.32	0.31	0.32	1520000
1996-06-13	0.31	0.31	0.31	0.31	64000
1996-06-14	0.31	0.32	0.31	0.32	400000
1996-06-17	0.32	0.32	0.32	0.32	8000
1996-06-20	0.32	0.32	0.31	0.31	408000
1996-06-21	0.31	0.32	0.29	0.29	20072000
1996-06-24	0.30	0.30	0.29	0.29	368000
1996-06-25	0.30	0.30	0.29	0.30	104000
1996-06-26	0.29	0.29	0.28	0.29	1992000
1996-06-28	0.28	0.29	0.28	0.28	6472000
1996-07-01	0.29	0.29	0.28	0.28	8696000
1996-07-02	0.28	0.29	0.28	0.28	568000
1996-07-03	0.28	0.29	0.28	0.28	1368000
1996-07-05	0.28	0.28	0.28	0.28	16000
1996-07-08	0.28	0.29	0.28	0.29	184000
1996-07-09	0.28	0.28	0.28	0.28	24000
1996-07-10	0.28	0.29	0.28	0.28	184000
1996-07-11	0.29	0.29	0.28	0.28	176000
1996-07-12	0.28	0.28	0.28	0.28	32000
1996-07-15	0.28	0.29	0.28	0.28	584000
1996-07-16	0.28	0.28	0.28	0.28	56000
1996-07-17	0.29	0.29	0.28	0.28	848000
1996-07-18	0.28	0.28	0.28	0.28	24000
1996-07-19	0.28	0.28	0.27	0.27	384000
1996-07-22	0.27	0.27	0.27	0.27	72000
1996-07-23	0.27	0.27	0.26	0.27	3480000
1996-07-24	0.26	0.26	0.26	0.26	600000
1996-07-25	0.27	0.27	0.26	0.27	3712000
1996-07-26	0.27	0.27	0.27	0.27	456000
1996-07-29	0.27	0.27	0.27	0.27	32000
1996-07-30	0.26	0.27	0.26	0.27	1280000
1996-07-31	0.26	0.27	0.26	0.27	1120000
1996-08-01	0.26	0.27	0.26	0.27	32000
1996-08-02	0.26	0.26	0.26	0.26	8000
1996-08-05	0.27	0.27	0.27	0.27	80000
1996-08-06	0.27	0.27	0.27	0.27	504000
1996-08-08	0.26	0.27	0.26	0.27	24000
1996-08-09	0.26	0.27	0.26	0.27	11968000
1996-08-12	0.27	0.27	0.26	0.26	7624000
1996-08-13	0.27	0.28	0.27	0.28	1280000
1996-08-14	0.28	0.28	0.28	0.28	80000
1996-08-15	0.28	0.28	0.28	0.28	160000
1996-08-16	0.28	0.28	0.28	0.28	256000
1996-08-19	0.28	0.28	0.27	0.27	80000
1996-08-20	0.28	0.28	0.28	0.28	224000
1996-08-21	0.28	0.28	0.27	0.28	224000
1996-08-22	0.28	0.29	0.28	0.29	384000
1996-08-23	0.29	0.29	0.28	0.29	3560000
1996-08-26	0.28	0.29	0.28	0.28	472000
1996-08-27	0.28	0.28	0.28	0.28	312000
1996-08-28	0.28	0.29	0.28	0.28	80000
1996-08-29	0.29	0.29	0.29	0.29	80000
1996-09-03	0.28	0.29	0.28	0.29	32000
1996-09-04	0.29	0.29	0.28	0.28	32000
1996-09-05	0.29	0.29	0.28	0.28	88000
1996-09-06	0.29	0.29	0.27	0.28	50152000
1996-09-09	0.28	0.28	0.28	0.28	80000
1996-09-10	0.28	0.28	0.28	0.28	6736000
1996-09-12	0.28	0.29	0.28	0.29	4056000
1996-09-13	0.28	0.28	0.28	0.28	144000
1996-09-16	0.28	0.29	0.28	0.28	72000
1996-09-17	0.28	0.28	0.28	0.28	80000
1996-09-18	0.28	0.28	0.28	0.28	96000
1996-09-19	0.28	0.29	0.28	0.28	6840000
1996-09-23	0.28	0.28	0.28	0.28	384000
1996-09-24	0.28	0.28	0.28	0.28	64000
1996-09-25	0.28	0.28	0.28	0.28	552000
1996-09-26	0.28	0.28	0.27	0.27	1848000
1996-09-30	0.28	0.28	0.27	0.27	3000000
1996-10-01	0.27	0.27	0.27	0.27	600000
1996-10-03	0.27	0.28	0.27	0.27	1320000
1996-10-04	0.27	0.27	0.27	0.27	8000
1996-10-08	0.27	0.28	0.27	0.27	216000
1996-10-09	0.28	0.28	0.28	0.28	40000
1996-10-15	0.27	0.27	0.27	0.27	120000
1996-10-16	0.27	0.28	0.26	0.26	2872000
1996-10-17	0.27	0.27	0.27	0.27	472000
1996-10-18	0.26	0.26	0.26	0.26	1032000
1996-10-21	0.26	0.26	0.26	0.26	120000
1996-10-22	0.26	0.27	0.25	0.26	5736000
1996-10-23	0.27	0.27	0.26	0.26	200000
1996-10-24	0.25	0.25	0.25	0.25	192000
1996-10-25	0.25	0.26	0.25	0.25	51224000
1996-10-28	0.26	0.26	0.26	0.26	816000
1996-10-29	0.26	0.26	0.26	0.26	72000
1996-10-30	0.25	0.26	0.25	0.26	2296000
1996-10-31	0.26	0.27	0.26	0.26	1024000
1996-11-01	0.26	0.26	0.26	0.26	1360000
1996-11-04	0.26	0.27	0.26	0.27	32000
1996-11-05	0.26	0.26	0.26	0.26	40000
1996-11-06	0.27	0.27	0.27	0.27	80000
1996-11-07	0.27	0.28	0.27	0.28	10544000
1996-11-08	0.28	0.28	0.26	0.27	5984000
1996-11-11	0.26	0.27	0.26	0.27	1936000
1996-11-12	0.26	0.27	0.26	0.26	1704000
1996-11-13	0.26	0.27	0.26	0.27	416000
1996-11-14	0.26	0.27	0.26	0.27	928000
1996-11-15	0.26	0.27	0.26	0.27	3480000
1996-11-18	0.26	0.27	0.26	0.26	664000
1996-11-19	0.26	0.26	0.26	0.26	80000
1996-11-21	0.26	0.26	0.26	0.26	232000
1996-11-22	0.26	0.27	0.26	0.27	408000
1996-11-25	0.26	0.27	0.26	0.27	24000
1996-11-26	0.27	0.27	0.26	0.26	336000
1996-11-27	0.27	0.27	0.27	0.27	280000
1996-11-29	0.27	0.27	0.26	0.26	24000
1996-12-02	0.26	0.27	0.26	0.26	1360000
1996-12-03	0.27	0.27	0.26	0.27	744000
1996-12-04	0.26	0.27	0.26	0.27	296000
1996-12-05	0.26	0.27	0.26	0.27	336000
1996-12-06	0.26	0.27	0.26	0.27	296000
1996-12-09	0.27	0.27	0.26	0.26	568000
1996-12-10	0.26	0.26	0.26	0.26	8000
1996-12-11	0.26	0.26	0.26	0.26	1104000
1996-12-12	0.27	0.27	0.27	0.27	8000
1996-12-13	0.27	0.27	0.26	0.26	32000
1996-12-16	0.27	0.27	0.27	0.27	24000
1996-12-17	0.27	0.27	0.27	0.27	352000
1996-12-18	0.27	0.27	0.26	0.26	240000
1996-12-19	0.26	0.26	0.26	0.26	248000
1996-12-20	0.26	0.26	0.26	0.26	360000
1996-12-23	0.26	0.26	0.26	0.26	1464000
1996-12-24	0.27	0.27	0.26	0.26	472000
1996-12-26	0.26	0.26	0.26	0.26	280000
1996-12-27	0.26	0.26	0.26	0.26	1096000
1996-12-30	0.26	0.26	0.25	0.25	304000
1996-12-31	0.26	0.26	0.25	0.26	1168000
1997-01-02	0.25	0.25	0.25	0.25	24000
1997-01-03	0.25	0.26	0.25	0.26	504000
1997-01-06	0.25	0.26	0.25	0.26	120000
1997-01-07	0.26	0.26	0.25	0.26	5984000
1997-01-08	0.26	0.26	0.26	0.26	400000
1997-01-09	0.26	0.26	0.26	0.26	312000
1997-01-10	0.25	0.26	0.25	0.25	5640000
1997-01-13	0.25	0.25	0.25	0.25	344000
1997-01-14	0.26	0.26	0.25	0.25	488000
1997-01-15	0.25	0.25	0.25	0.25	32000
1997-01-16	0.25	0.26	0.25	0.26	208000
1997-01-17	0.25	0.26	0.25	0.25	312000
1997-01-20	0.25	0.26	0.25	0.25	368000
1997-01-21	0.25	0.25	0.25	0.25	112000
1997-01-22	0.25	0.25	0.25	0.25	80000
1997-01-23	0.25	0.25	0.25	0.25	27064000
1997-01-24	0.25	0.25	0.25	0.25	24000
1997-01-27	0.25	0.26	0.25	0.26	1160000
1997-01-28	0.25	0.26	0.25	0.25	1352000
1997-01-29	0.26	0.26	0.25	0.25	1008000
1997-01-30	0.26	0.26	0.26	0.26	1392000
1997-01-31	0.26	0.26	0.25	0.25	1072000
1997-02-03	0.26	0.26	0.26	0.26	288000
1997-02-04	0.25	0.26	0.25	0.26	1576000
1997-02-05	0.26	0.26	0.25	0.26	10752000
1997-02-06	0.26	0.26	0.25	0.25	29184000
1997-02-07	0.25	0.26	0.25	0.26	88000
1997-02-10	0.26	0.26	0.26	0.26	96000
1997-02-11	0.26	0.26	0.25	0.26	1648000
1997-02-12	0.25	0.26	0.25	0.26	992000
1997-02-13	0.25	0.26	0.25	0.25	2664000
1997-02-14	0.26	0.26	0.26	0.26	16000
1997-02-18	0.25	0.26	0.25	0.26	120000
1997-02-19	0.25	0.25	0.25	0.25	40000
1997-02-20	0.26	0.26	0.25	0.25	896000
1997-02-21	0.25	0.26	0.25	0.26	512000
1997-02-24	0.25	0.26	0.25	0.26	56000
1997-02-25	0.25	0.26	0.25	0.25	136000
1997-02-26	0.26	0.26	0.24	0.25	6184000
1997-02-28	0.25	0.25	0.24	0.24	240000
1997-03-03	0.24	0.25	0.24	0.25	120000
1997-03-04	0.24	0.24	0.24	0.24	5512000
1997-03-05	0.25	0.25	0.24	0.24	1032000
1997-03-06	0.25	0.25	0.23	0.23	3184000
1997-03-07	0.23	0.24	0.23	0.23	560000
1997-03-10	0.24	0.24	0.24	0.24	16000
1997-03-11	0.24	0.24	0.24	0.24	16000
1997-03-12	0.24	0.24	0.24	0.24	96000
1997-03-13	0.23	0.24	0.23	0.23	360000
1997-03-14	0.24	0.25	0.24	0.24	1544000
1997-03-17	0.24	0.24	0.24	0.24	240000
1997-03-18	0.24	0.25	0.24	0.25	992000
1997-03-19	0.25	0.25	0.24	0.24	592000
1997-03-20	0.24	0.24	0.23	0.23	2352000
1997-03-21	0.23	0.24	0.23	0.24	104000
1997-03-24	0.24	0.24	0.24	0.24	632000
1997-03-25	0.24	0.24	0.24	0.24	432000
1997-03-26	0.24	0.24	0.24	0.24	104000
1997-03-27	0.24	0.24	0.24	0.24	232000
1997-03-31	0.24	0.24	0.24	0.24	32000
1997-04-01	0.24	0.24	0.23	0.23	896000
1997-04-02	0.23	0.23	0.23	0.23	984000
1997-04-03	0.22	0.23	0.22	0.22	1048000
1997-04-04	0.22	0.23	0.22	0.23	1152000
1997-04-07	0.23	0.23	0.23	0.23	216000
1997-04-08	0.23	0.23	0.22	0.23	3136000
1997-04-09	0.23	0.23	0.22	0.23	264000
1997-04-10	0.23	0.23	0.23	0.23	464000
1997-04-11	0.23	0.23	0.22	0.23	168000
1997-04-14	0.23	0.23	0.22	0.23	120000
1997-04-15	0.23	0.23	0.22	0.22	288000
1997-04-16	0.23	0.23	0.22	0.23	1448000
1997-04-17	0.23	0.23	0.23	0.23	88000
1997-04-18	0.23	0.23	0.23	0.23	1424000
1997-04-21	0.23	0.23	0.23	0.23	88000
1997-04-22	0.23	0.23	0.23	0.23	624000
1997-04-23	0.23	0.24	0.23	0.23	1872000
1997-04-24	0.24	0.24	0.23	0.24	8936000
1997-04-25	0.24	0.24	0.23	0.23	1528000
1997-04-28	0.23	0.25	0.23	0.25	1680000
1997-04-29	0.25	0.25	0.24	0.25	128000
1997-04-30	0.25	0.25	0.23	0.23	288000
1997-05-01	0.23	0.24	0.23	0.24	448000
1997-05-02	0.23	0.23	0.23	0.23	16000
1997-05-05	0.25	0.25	0.23	0.24	224000
1997-05-07	0.25	0.25	0.23	0.25	40000
1997-05-08	0.23	0.25	0.23	0.23	288000
1997-05-09	0.25	0.25	0.23	0.25	2248000
1997-05-12	0.25	0.25	0.23	0.25	136000
1997-05-13	0.25	0.25	0.24	0.25	1048000
1997-05-14	0.25	0.26	0.24	0.26	54464000
1997-05-15	0.25	0.26	0.25	0.26	176000
1997-05-16	0.26	0.27	0.26	0.26	848000
1997-05-19	0.26	0.27	0.26	0.26	3536000
1997-05-20	0.26	0.26	0.26	0.26	3152000
1997-05-21	0.26	0.26	0.26	0.26	2560000
1997-05-22	0.26	0.26	0.26	0.26	408000
1997-05-23	0.26	0.26	0.26	0.26	136000
1997-05-27	0.26	0.26	0.26	0.26	2584000
1997-05-28	0.26	0.26	0.26	0.26	1304000
1997-05-29	0.26	0.26	0.25	0.25	856000
1997-05-30	0.25	0.26	0.25	0.26	528000
1997-06-02	0.26	0.26	0.26	0.26	256000
1997-06-03	0.25	0.26	0.25	0.25	3592000
1997-06-04	0.25	0.26	0.25	0.25	1200000
1997-06-05	0.25	0.26	0.25	0.25	152000
1997-06-06	0.25	0.26	0.25	0.26	368000
1997-06-09	0.26	0.26	0.25	0.25	256000
1997-06-10	0.25	0.27	0.25	0.25	3304000
1997-06-11	0.25	0.25	0.23	0.23	2536000
1997-06-12	0.23	0.23	0.23	0.23	736000
1997-06-13	0.23	0.23	0.23	0.23	1440000
1997-06-16	0.23	0.23	0.23	0.23	336000
1997-06-17	0.23	0.23	0.23	0.23	32000
1997-06-18	0.23	0.23	0.23	0.23	256000
1997-06-19	0.23	0.23	0.23	0.23	1416000
1997-06-20	0.23	0.23	0.23	0.23	3888000
1997-06-23	0.23	0.23	0.23	0.23	296000
1997-06-24	0.23	0.23	0.23	0.23	120000
1997-06-25	0.23	0.23	0.22	0.23	1392000
1997-06-26	0.23	0.23	0.22	0.22	1168000
1997-06-27	0.22	0.22	0.22	0.22	5184000
1997-06-30	0.22	0.23	0.22	0.23	2368000
1997-07-01	0.22	0.22	0.21	0.22	17640000
1997-07-02	0.22	0.22	0.22	0.22	32000
1997-07-03	0.22	0.23	0.22	0.22	608000
1997-07-07	0.22	0.23	0.22	0.22	5000000
1997-07-08	0.22	0.22	0.22	0.22	416000
1997-07-09	0.22	0.23	0.22	0.22	192000
1997-07-10	0.22	0.22	0.22	0.22	472000
1997-07-11	0.22	0.22	0.22	0.22	560000
1997-07-14	0.22	0.22	0.22	0.22	128000
1997-07-15	0.22	0.23	0.22	0.23	208000
1997-07-16	0.22	0.22	0.22	0.22	8000
1997-07-17	0.22	0.22	0.22	0.22	80000
1997-07-18	0.22	0.23	0.22	0.23	392000
1997-07-21	0.22	0.22	0.22	0.22	2936000
1997-07-22	0.22	0.23	0.22	0.22	832000
1997-07-23	0.22	0.23	0.22	0.23	312000
1997-07-24	0.23	0.23	0.22	0.22	104000
1997-07-25	0.22	0.22	0.22	0.22	144000
1997-07-28	0.23	0.23	0.22	0.22	176000
1997-07-29	0.22	0.22	0.22	0.22	144000
1997-07-30	0.22	0.22	0.22	0.22	192000
1997-07-31	0.22	0.22	0.20	0.22	16264000
1997-08-01	0.22	0.22	0.22	0.22	448000
1997-08-04	0.22	0.22	0.22	0.22	480000
1997-08-05	0.22	0.22	0.22	0.22	1872000
1997-08-06	0.22	0.22	0.21	0.21	1336000
1997-08-07	0.22	0.22	0.21	0.22	56000
1997-08-08	0.21	0.21	0.21	0.21	120000
1997-08-11	0.21	0.21	0.20	0.20	144000
1997-08-12	0.21	0.21	0.21	0.21	3344000
1997-08-13	0.21	0.22	0.21	0.22	928000
1997-08-14	0.22	0.23	0.22	0.22	232000
1997-08-15	0.22	0.22	0.22	0.22	24000
1997-08-18	0.22	0.22	0.22	0.22	16000
1997-08-19	0.22	0.23	0.22	0.23	624000
1997-08-20	0.23	0.23	0.22	0.22	648000
1997-08-21	0.22	0.22	0.22	0.22	432000
1997-08-22	0.22	0.22	0.21	0.22	984000
1997-08-25	0.22	0.22	0.22	0.22	136000
1997-08-26	0.22	0.22	0.22	0.22	16000
1997-08-27	0.22	0.22	0.22	0.22	480000
1997-08-28	0.21	0.22	0.21	0.22	88000
1997-08-29	0.22	0.23	0.22	0.23	936000
1997-09-02	0.23	0.23	0.22	0.23	1208000
1997-09-03	0.23	0.23	0.22	0.22	592000
1997-09-04	0.23	0.23	0.22	0.22	1688000
1997-09-05	0.23	0.23	0.22	0.23	352000
1997-09-08	0.23	0.24	0.23	0.24	2104000
1997-09-09	0.23	0.23	0.23	0.23	48000
1997-09-10	0.24	0.26	0.24	0.24	3888000
1997-09-11	0.25	0.25	0.24	0.24	32000
1997-09-12	0.24	0.24	0.24	0.24	248000
1997-09-15	0.24	0.24	0.24	0.24	248000
1997-09-16	0.24	0.24	0.24	0.24	328000
1997-09-17	0.24	0.25	0.24	0.25	112000
1997-09-18	0.24	0.25	0.24	0.25	152000
1997-09-19	0.24	0.24	0.24	0.24	40000
1997-09-22	0.24	0.24	0.24	0.24	104000
1997-09-23	0.24	0.24	0.24	0.24	64000
1997-09-24	0.24	0.24	0.24	0.24	8000
1997-09-25	0.24	0.24	0.24	0.24	696000
1997-09-26	0.25	0.25	0.24	0.24	496000
1997-09-29	0.25	0.25	0.24	0.25	1136000
1997-09-30	0.25	0.25	0.25	0.25	40000
1997-10-01	0.25	0.25	0.25	0.25	32000
1997-10-02	0.24	0.24	0.24	0.24	40000
1997-10-03	0.25	0.25	0.24	0.24	320000
1997-10-06	0.25	0.25	0.25	0.25	248000
1997-10-09	0.24	0.24	0.24	0.24	24000
1997-10-10	0.24	0.27	0.24	0.27	1632000
1997-10-13	0.26	0.26	0.26	0.26	728000
1997-10-14	0.27	0.27	0.26	0.26	1448000
1997-10-15	0.26	0.27	0.26	0.27	336000
1997-10-16	0.26	0.26	0.26	0.26	184000
1997-10-17	0.26	0.27	0.26	0.27	632000
1997-10-20	0.26	0.27	0.26	0.27	376000
1997-10-21	0.26	0.28	0.26	0.27	1440000
1997-10-22	0.27	0.27	0.27	0.27	32000
1997-10-23	0.27	0.27	0.26	0.27	5992000
1997-10-24	0.26	0.27	0.26	0.26	680000
1997-10-27	0.26	0.26	0.24	0.24	2968000
1997-10-28	0.23	0.25	0.23	0.25	6496000
1997-10-29	0.23	0.25	0.23	0.25	4968000
1997-10-30	0.23	0.25	0.23	0.23	10992000
1997-10-31	0.23	0.25	0.23	0.25	80000
1997-11-03	0.24	0.24	0.24	0.24	16000
1997-11-04	0.25	0.25	0.24	0.24	192000
1997-11-05	0.24	0.24	0.23	0.23	1064000
1997-11-07	0.23	0.23	0.23	0.23	424000
1997-11-10	0.23	0.23	0.23	0.23	1376000
1997-11-11	0.23	0.23	0.23	0.23	32000
1997-11-12	0.23	0.23	0.23	0.23	288000
1997-11-13	0.22	0.23	0.22	0.23	696000
1997-11-14	0.22	0.22	0.22	0.22	440000
1997-11-18	0.22	0.22	0.22	0.22	456000
1997-11-19	0.22	0.22	0.22	0.22	1456000
1997-11-20	0.22	0.22	0.22	0.22	88000
1997-11-21	0.22	0.22	0.21	0.21	2616000
1997-11-24	0.21	0.22	0.21	0.21	368000
1997-11-25	0.22	0.22	0.18	0.19	1744000
1997-11-26	0.19	0.20	0.17	0.20	2520000
1997-12-01	0.20	0.21	0.20	0.21	976000
1997-12-02	0.21	0.21	0.19	0.20	1576000
1997-12-03	0.20	0.20	0.19	0.20	272000
1997-12-04	0.19	0.20	0.19	0.20	776000
1997-12-05	0.20	0.20	0.20	0.20	704000
1997-12-08	0.20	0.21	0.20	0.20	1016000
1997-12-09	0.19	0.20	0.19	0.20	520000
1997-12-10	0.20	0.20	0.18	0.18	1016000
1997-12-11	0.18	0.19	0.18	0.19	392000
1997-12-12	0.18	0.19	0.18	0.19	160000
1997-12-15	0.19	0.19	0.18	0.18	240000
1997-12-16	0.18	0.19	0.18	0.18	312000
1997-12-17	0.18	0.20	0.18	0.20	3776000
1997-12-18	0.19	0.20	0.18	0.18	2008000
1997-12-19	0.18	0.19	0.18	0.19	40000
1997-12-22	0.18	0.19	0.18	0.18	4896000
1997-12-23	0.18	0.19	0.18	0.18	288000
1997-12-24	0.18	0.18	0.18	0.18	40000
1997-12-29	0.18	0.18	0.18	0.18	1280000
1997-12-30	0.19	0.19	0.18	0.19	688000
1997-12-31	0.18	0.18	0.17	0.18	688000
1998-01-02	0.18	0.18	0.18	0.18	184000
1998-01-05	0.18	0.18	0.18	0.18	944000
1998-01-06	0.18	0.18	0.18	0.18	224000
1998-01-07	0.18	0.18	0.18	0.18	536000
1998-01-08	0.18	0.18	0.17	0.18	656000
1998-01-09	0.17	0.17	0.17	0.17	128000
1998-01-12	0.18	0.18	0.18	0.18	80000
1998-01-13	0.17	0.17	0.17	0.17	224000
1998-01-14	0.18	0.18	0.17	0.18	216000
1998-01-15	0.18	0.18	0.17	0.18	584000
1998-01-16	0.17	0.18	0.17	0.18	1768000
1998-01-20	0.17	0.18	0.17	0.18	504000
1998-01-21	0.18	0.18	0.18	0.18	128000
1998-01-22	0.18	0.18	0.17	0.18	2744000
1998-01-23	0.18	0.18	0.17	0.18	6520000
1998-01-26	0.18	0.18	0.17	0.18	592000
1998-01-27	0.18	0.18	0.17	0.17	9896000
1998-01-28	0.18	0.18	0.17	0.17	6760000
1998-01-29	0.18	0.18	0.17	0.18	5872000
1998-01-30	0.18	0.18	0.17	0.18	10256000
1998-02-02	0.18	0.18	0.17	0.17	1072000
1998-02-03	0.18	0.18	0.17	0.18	6912000
1998-02-04	0.17	0.18	0.17	0.18	4224000
1998-02-05	0.18	0.18	0.18	0.18	1032000
1998-02-06	0.18	0.18	0.17	0.18	5168000
1998-02-09	0.18	0.22	0.17	0.21	4832000
1998-02-10	0.21	0.21	0.21	0.21	928000
1998-02-11	0.21	0.21	0.19	0.19	1840000
1998-02-12	0.21	0.21	0.19	0.19	2216000
1998-02-13	0.19	0.20	0.18	0.20	920000
1998-02-17	0.20	0.23	0.20	0.23	6456000
1998-02-18	0.23	0.23	0.23	0.23	1792000
1998-02-19	0.23	0.23	0.22	0.22	1184000
1998-02-20	0.22	0.22	0.21	0.22	2120000
1998-02-23	0.22	0.22	0.22	0.22	648000
1998-02-24	0.22	0.23	0.21	0.21	392000
1998-02-25	0.21	0.22	0.21	0.22	208000
1998-02-26	0.22	0.23	0.22	0.23	3040000
1998-02-27	0.23	0.23	0.23	0.23	480000
1998-03-02	0.23	0.23	0.23	0.23	1616000
1998-03-03	0.22	0.23	0.22	0.23	1488000
1998-03-04	0.22	0.23	0.22	0.23	32000
1998-03-05	0.22	0.25	0.22	0.25	4176000
1998-03-06	0.25	0.26	0.24	0.26	2984000
1998-03-09	0.25	0.26	0.25	0.25	976000
1998-03-10	0.25	0.26	0.24	0.25	4312000
1998-03-11	0.25	0.25	0.25	0.25	3384000
1998-03-12	0.25	0.26	0.25	0.26	2976000
1998-03-13	0.27	0.27	0.26	0.27	5184000
1998-03-16	0.26	0.27	0.26	0.26	7128000
1998-03-17	0.26	0.27	0.26	0.27	7720000
1998-03-18	0.27	0.27	0.26	0.26	8080000
1998-03-19	0.27	0.27	0.26	0.26	2248000
1998-03-20	0.27	0.27	0.26	0.27	2672000
1998-03-23	0.27	0.28	0.27	0.27	1688000
1998-03-24	0.27	0.28	0.27	0.28	1216000
1998-03-25	0.28	0.29	0.28	0.29	7520000
1998-03-26	0.29	0.29	0.28	0.29	2752000
1998-03-27	0.29	0.29	0.28	0.28	1568000
1998-03-30	0.28	0.28	0.26	0.26	3520000
1998-03-31	0.25	0.26	0.25	0.26	320000
1998-04-01	0.27	0.27	0.26	0.26	5072000
1998-04-02	0.26	0.27	0.26	0.27	3152000
1998-04-03	0.27	0.28	0.26	0.28	3344000
1998-04-06	0.28	0.28	0.27	0.28	888000
1998-04-07	0.28	0.30	0.28	0.29	3840000
1998-04-08	0.30	0.30	0.29	0.29	9904000
1998-04-09	0.30	0.31	0.29	0.31	2608000
1998-04-13	0.31	0.31	0.29	0.30	1128000
1998-04-14	0.30	0.30	0.29	0.30	672000
1998-04-15	0.30	0.31	0.29	0.30	2744000
1998-04-16	0.30	0.30	0.30	0.30	1240000
1998-04-17	0.30	0.31	0.30	0.31	2272000
1998-04-20	0.31	0.32	0.31	0.31	1440000
1998-04-21	0.31	0.31	0.30	0.30	1240000
1998-04-22	0.31	0.31	0.30	0.31	336000
1998-04-23	0.31	0.31	0.30	0.30	432000
1998-04-24	0.30	0.32	0.30	0.32	3912000
1998-04-27	0.31	0.32	0.31	0.31	5232000
1998-04-28	0.31	0.32	0.31	0.32	848000
1998-04-29	0.31	0.33	0.31	0.32	10984000
1998-04-30	0.32	0.33	0.32	0.32	4184000
1998-05-01	0.33	0.33	0.32	0.33	2712000
1998-05-04	0.33	0.33	0.32	0.32	2096000
1998-05-05	0.32	0.33	0.32	0.33	2608000
1998-05-06	0.33	0.33	0.32	0.33	3160000
1998-05-07	0.32	0.33	0.32	0.32	728000
1998-05-08	0.32	0.33	0.32	0.32	1960000
1998-05-11	0.32	0.33	0.32	0.32	472000
1998-05-12	0.32	0.33	0.32	0.33	2592000
1998-05-13	0.33	0.33	0.32	0.33	440000
1998-05-14	0.33	0.33	0.32	0.32	184000
1998-05-15	0.32	0.32	0.32	0.32	496000
1998-05-18	0.32	0.32	0.32	0.32	1832000
1998-05-19	0.33	0.33	0.32	0.32	800000
1998-05-20	0.33	0.33	0.32	0.33	6616000
1998-05-21	0.33	0.33	0.32	0.32	3104000
1998-05-22	0.33	0.33	0.32	0.33	3624000
1998-05-26	0.33	0.33	0.32	0.32	2760000
1998-05-27	0.31	0.33	0.30	0.31	8584000
1998-05-28	0.30	0.30	0.30	0.30	792000
1998-05-29	0.30	0.31	0.30	0.30	904000
1998-06-01	0.30	0.30	0.29	0.29	200000
1998-06-02	0.30	0.31	0.29	0.30	1432000
1998-06-03	0.30	0.30	0.30	0.30	2264000
1998-06-04	0.30	0.30	0.30	0.30	152000
1998-06-05	0.30	0.30	0.30	0.30	856000
1998-06-08	0.30	0.31	0.30	0.31	3736000
1998-06-09	0.31	0.31	0.30	0.30	416000
1998-06-10	0.30	0.31	0.30	0.30	496000
1998-06-11	0.30	0.31	0.30	0.30	848000
1998-06-12	0.30	0.30	0.30	0.30	112000
1998-06-15	0.29	0.30	0.29	0.29	560000
1998-06-16	0.28	0.29	0.28	0.28	1288000
1998-06-17	0.29	0.29	0.28	0.28	528000
1998-06-18	0.28	0.30	0.28	0.29	80000
1998-06-19	0.28	0.28	0.28	0.28	88000
1998-06-22	0.29	0.30	0.29	0.29	7976000
1998-06-23	0.30	0.30	0.29	0.29	2768000
1998-06-24	0.29	0.29	0.29	0.29	64000
1998-06-25	0.29	0.30	0.29	0.30	936000
1998-06-26	0.30	0.31	0.30	0.30	1320000
1998-06-29	0.31	0.32	0.31	0.31	11480000
1998-06-30	0.31	0.31	0.31	0.31	4816000
1998-07-01	0.31	0.31	0.31	0.31	5200000
1998-07-02	0.31	0.31	0.31	0.31	1896000
1998-07-06	0.31	0.31	0.31	0.31	96000
1998-07-07	0.31	0.32	0.31	0.31	2376000
1998-07-08	0.32	0.32	0.31	0.31	2000000
1998-07-09	0.31	0.32	0.31	0.32	11008000
1998-07-10	0.32	0.33	0.32	0.33	1856000
1998-07-13	0.33	0.33	0.32	0.32	1064000
1998-07-14	0.32	0.32	0.32	0.32	1808000
1998-07-15	0.32	0.32	0.32	0.32	15640000
1998-07-16	0.32	0.33	0.32	0.32	960000
1998-07-17	0.32	0.33	0.32	0.32	368000
1998-07-20	0.32	0.32	0.31	0.31	368000
1998-07-21	0.32	0.33	0.31	0.33	2064000
1998-07-22	0.32	0.32	0.32	0.32	328000
1998-07-23	0.32	0.33	0.32	0.32	4848000
1998-07-24	0.33	0.33	0.32	0.32	104000
1998-07-27	0.32	0.32	0.31	0.31	1640000
1998-07-28	0.31	0.31	0.31	0.31	424000
1998-07-29	0.32	0.32	0.31	0.31	120000
1998-07-30	0.31	0.32	0.31	0.31	5168000
1998-07-31	0.31	0.31	0.31	0.31	144000
1998-08-03	0.31	0.31	0.31	0.31	272000
1998-08-04	0.31	0.31	0.30	0.30	1920000
1998-08-05	0.31	0.31	0.29	0.29	1928000
1998-08-06	0.30	0.30	0.29	0.29	3400000
1998-08-07	0.29	0.30	0.29	0.30	12216000
1998-08-10	0.30	0.32	0.30	0.32	5112000
1998-08-11	0.31	0.32	0.31	0.32	984000
1998-08-12	0.31	0.32	0.31	0.31	18352000
1998-08-13	0.31	0.31	0.31	0.31	29456000
1998-08-14	0.31	0.31	0.31	0.31	4576000
1998-08-17	0.31	0.31	0.31	0.31	2496000
1998-08-18	0.31	0.31	0.31	0.31	13040000
1998-08-19	0.31	0.31	0.31	0.31	8864000
1998-08-20	0.31	0.31	0.31	0.31	4704000
1998-08-21	0.31	0.31	0.31	0.31	2736000
1998-08-24	0.31	0.31	0.31	0.31	9168000
1998-08-25	0.31	0.31	0.31	0.31	280000
1998-08-26	0.31	0.31	0.30	0.30	312000
1998-08-27	0.29	0.29	0.29	0.29	1824000
1998-08-28	0.29	0.29	0.28	0.28	1928000
1998-08-31	0.28	0.28	0.25	0.25	5016000
1998-09-01	0.25	0.26	0.22	0.23	2888000
1998-09-02	0.24	0.25	0.23	0.25	1944000
1998-09-03	0.26	0.26	0.25	0.26	5272000
1998-09-04	0.25	0.26	0.25	0.26	120000
1998-09-08	0.26	0.26	0.25	0.26	552000
1998-09-09	0.26	0.26	0.24	0.24	664000
1998-09-10	0.24	0.24	0.23	0.23	3536000
1998-09-11	0.24	0.25	0.23	0.25	72000
1998-09-14	0.25	0.25	0.24	0.24	40000
1998-09-15	0.25	0.25	0.23	0.23	904000
1998-09-16	0.23	0.24	0.23	0.24	1640000
1998-09-17	0.25	0.25	0.23	0.25	528000
1998-09-18	0.24	0.26	0.24	0.26	5352000
1998-09-21	0.26	0.26	0.25	0.25	112000
1998-09-22	0.25	0.26	0.24	0.25	2176000
1998-09-23	0.24	0.25	0.24	0.25	456000
1998-09-24	0.25	0.25	0.25	0.25	48000
1998-09-25	0.25	0.25	0.24	0.25	120000
1998-09-28	0.25	0.25	0.23	0.23	5392000
1998-09-29	0.23	0.23	0.23	0.23	5728000
1998-09-30	0.23	0.25	0.23	0.25	2136000
1998-10-01	0.25	0.25	0.25	0.25	488000
1998-10-02	0.25	0.26	0.25	0.26	1520000
1998-10-05	0.25	0.26	0.25	0.26	128000
1998-10-06	0.26	0.26	0.25	0.25	440000
1998-10-07	0.26	0.27	0.25	0.25	1056000
1998-10-08	0.25	0.26	0.25	0.25	1984000
1998-10-09	0.26	0.26	0.26	0.26	736000
1998-10-12	0.26	0.26	0.25	0.26	5168000
1998-10-13	0.26	0.26	0.24	0.24	2040000
1998-10-14	0.24	0.25	0.24	0.25	656000
1998-10-15	0.26	0.29	0.25	0.29	1904000
1998-10-16	0.28	0.29	0.28	0.29	816000
1998-10-19	0.28	0.30	0.28	0.30	1448000
1998-10-20	0.30	0.31	0.29	0.29	1640000
1998-10-21	0.29	0.29	0.29	0.29	1184000
1998-10-22	0.29	0.31	0.29	0.30	5328000
1998-10-23	0.30	0.31	0.30	0.30	624000
1998-10-26	0.31	0.31	0.30	0.30	2032000
1998-10-27	0.31	0.33	0.30	0.32	3256000
1998-10-28	0.32	0.32	0.31	0.32	3648000
1998-10-29	0.32	0.33	0.31	0.32	4616000
1998-10-30	0.32	0.32	0.31	0.31	344000
1998-11-02	0.31	0.31	0.29	0.30	1424000
1998-11-03	0.29	0.32	0.29	0.31	6032000
1998-11-04	0.31	0.31	0.31	0.31	1984000
1998-11-05	0.30	0.31	0.29	0.29	808000
1998-11-06	0.30	0.32	0.30	0.32	1952000
1998-11-09	0.32	0.32	0.32	0.32	1840000
1998-11-10	0.32	0.32	0.31	0.31	928000
1998-11-11	0.32	0.32	0.31	0.32	88000
1998-11-12	0.31	0.31	0.31	0.31	136000
1998-11-13	0.31	0.32	0.30	0.30	1424000
1998-11-16	0.31	0.32	0.31	0.32	240000
1998-11-17	0.32	0.32	0.31	0.32	176000
1998-11-18	0.32	0.32	0.32	0.32	1280000
1998-11-19	0.32	0.34	0.31	0.34	1936000
1998-11-20	0.32	0.34	0.32	0.32	1688000
1998-11-23	0.32	0.33	0.32	0.32	1288000
1998-11-24	0.32	0.33	0.32	0.33	1600000
1998-11-25	0.33	0.33	0.33	0.33	960000
1998-11-27	0.33	0.33	0.33	0.33	48000
1998-11-30	0.32	0.33	0.32	0.33	264000
1998-12-01	0.32	0.33	0.32	0.32	536000
1998-12-02	0.32	0.32	0.32	0.32	760000
1998-12-03	0.32	0.32	0.31	0.31	272000
1998-12-04	0.31	0.31	0.29	0.31	5408000
1998-12-07	0.31	0.31	0.30	0.30	4368000
1998-12-08	0.31	0.31	0.31	0.31	48000
1998-12-09	0.31	0.31	0.31	0.31	16000
1998-12-10	0.30	0.30	0.26	0.26	696000
1998-12-11	0.28	0.29	0.27	0.27	1176000
1998-12-14	0.27	0.27	0.23	0.25	2240000
1998-12-15	0.25	0.25	0.24	0.25	832000
1998-12-16	0.25	0.25	0.24	0.25	1208000
1998-12-17	0.24	0.28	0.24	0.28	856000
1998-12-18	0.28	0.29	0.27	0.29	624000
1998-12-21	0.28	0.28	0.28	0.28	296000
1998-12-22	0.28	0.29	0.26	0.26	664000
1998-12-23	0.26	0.28	0.26	0.27	368000
1998-12-24	0.28	0.28	0.27	0.27	120000
1998-12-28	0.28	0.29	0.26	0.28	2832000
1998-12-29	0.28	0.31	0.28	0.29	1584000
1998-12-30	0.29	0.29	0.29	0.29	8000
1998-12-31	0.30	0.30	0.29	0.30	2048000
1999-01-04	0.31	0.31	0.26	0.26	2136000
1999-01-05	0.26	0.28	0.26	0.28	1808000
1999-01-06	0.28	0.30	0.28	0.29	1296000
1999-01-07	0.30	0.30	0.28	0.29	3576000
1999-01-08	0.28	0.30	0.28	0.29	2216000
1999-01-11	0.29	0.30	0.29	0.30	3768000
1999-01-12	0.29	0.31	0.29	0.30	520000
1999-01-13	0.30	0.30	0.29	0.29	1192000
1999-01-14	0.29	0.29	0.29	0.29	184000
1999-01-15	0.30	0.31	0.30	0.31	1088000
1999-01-19	0.30	0.33	0.30	0.33	224000
1999-01-20	0.32	0.33	0.32	0.33	1720000
1999-01-21	0.33	0.34	0.32	0.33	7448000
1999-01-22	0.33	0.33	0.32	0.32	8792000
1999-01-25	0.33	0.33	0.32	0.33	1024000
1999-01-26	0.33	0.33	0.33	0.33	1536000
1999-01-27	0.33	0.33	0.33	0.33	3896000
1999-01-28	0.33	0.34	0.33	0.34	1512000
1999-01-29	0.34	0.34	0.33	0.34	664000
1999-02-01	0.34	0.35	0.33	0.33	12648000
1999-02-02	0.33	0.34	0.32	0.33	2600000
1999-02-03	0.33	0.33	0.33	0.33	288000
1999-02-04	0.33	0.33	0.33	0.33	160000
1999-02-05	0.33	0.33	0.32	0.32	176000
1999-02-08	0.32	0.34	0.32	0.33	5552000
1999-02-09	0.33	0.33	0.33	0.33	24736000
1999-02-10	0.33	0.33	0.33	0.33	2560000
1999-02-11	0.33	0.34	0.32	0.32	3376000
1999-02-12	0.33	0.33	0.31	0.31	2376000
1999-02-16	0.33	0.33	0.33	0.33	160000
1999-02-18	0.33	0.33	0.33	0.33	3264000
1999-02-19	0.33	0.34	0.33	0.34	304000
1999-02-22	0.34	0.38	0.34	0.37	8312000
1999-02-23	0.37	0.38	0.37	0.37	6880000
1999-02-24	0.37	0.37	0.35	0.35	720000
1999-02-25	0.35	0.35	0.35	0.35	112000
1999-02-26	0.36	0.36	0.35	0.35	736000
1999-03-01	0.35	0.35	0.33	0.34	992000
1999-03-02	0.34	0.34	0.33	0.33	16000
1999-03-03	0.33	0.33	0.31	0.31	2128000
1999-03-04	0.31	0.31	0.31	0.31	816000
1999-03-05	0.32	0.32	0.31	0.31	160000
1999-03-08	0.32	0.33	0.31	0.32	1816000
1999-03-09	0.31	0.32	0.31	0.31	1360000
1999-03-10	0.31	0.31	0.31	0.31	32000
1999-03-11	0.31	0.32	0.31	0.31	3024000
1999-03-12	0.31	0.31	0.31	0.31	888000
1999-03-15	0.31	0.31	0.31	0.31	2096000
1999-03-16	0.32	0.32	0.32	0.32	592000
1999-03-17	0.33	0.35	0.33	0.34	440000
1999-03-18	0.35	0.37	0.31	0.32	7600000
1999-03-19	0.31	0.33	0.31	0.33	264000
1999-03-22	0.34	0.35	0.33	0.33	896000
1999-03-23	0.33	0.33	0.33	0.33	1368000
1999-03-24	0.33	0.33	0.31	0.32	832000
1999-03-25	0.32	0.33	0.32	0.32	816000
1999-03-26	0.33	0.33	0.30	0.31	976000
1999-03-29	0.31	0.32	0.31	0.31	776000
1999-03-30	0.32	0.32	0.32	0.32	1272000
1999-03-31	0.33	0.33	0.32	0.32	3712000
1999-04-01	0.32	0.32	0.32	0.32	1336000
1999-04-05	0.32	0.33	0.32	0.32	9072000
1999-04-06	0.32	0.33	0.32	0.33	872000
1999-04-07	0.33	0.33	0.33	0.33	9776000
1999-04-08	0.33	0.34	0.33	0.34	4608000
1999-04-09	0.34	0.34	0.33	0.33	32000
1999-04-12	0.34	0.34	0.33	0.33	4792000
1999-04-13	0.34	0.35	0.33	0.33	7592000
1999-04-14	0.32	0.32	0.32	0.32	1880000
1999-04-15	0.32	0.32	0.32	0.32	1144000
1999-04-16	0.32	0.32	0.32	0.32	9584000
1999-04-19	0.32	0.33	0.32	0.32	376000
1999-04-20	0.33	0.33	0.33	0.33	848000
1999-04-21	0.33	0.34	0.33	0.34	288000
1999-04-22	0.34	0.36	0.34	0.36	22040000
1999-04-23	0.36	0.38	0.36	0.36	1608000
1999-04-26	0.36	0.37	0.35	0.35	1760000
1999-04-27	0.36	0.36	0.35	0.35	72000
1999-04-28	0.35	0.35	0.34	0.35	432000
1999-04-29	0.35	0.35	0.35	0.35	2336000
1999-04-30	0.35	0.35	0.34	0.34	312000
1999-05-03	0.35	0.35	0.34	0.35	11504000
1999-05-04	0.35	0.36	0.35	0.35	8808000
1999-05-05	0.35	0.36	0.35	0.35	7480000
1999-05-06	0.36	0.36	0.35	0.35	2800000
1999-05-07	0.35	0.36	0.35	0.35	6184000
1999-05-10	0.35	0.35	0.35	0.35	200000
1999-05-11	0.35	0.35	0.35	0.35	896000
1999-05-12	0.35	0.37	0.35	0.37	2240000
1999-05-13	0.37	0.37	0.37	0.37	1536000
1999-05-14	0.37	0.37	0.37	0.37	976000
1999-05-17	0.37	0.37	0.36	0.37	712000
1999-05-18	0.36	0.36	0.36	0.36	144000
1999-05-19	0.36	0.36	0.36	0.36	744000
1999-05-20	0.36	0.36	0.36	0.36	1848000
1999-05-21	0.37	0.37	0.36	0.36	2016000
1999-05-24	0.36	0.36	0.36	0.36	960000
1999-05-25	0.36	0.36	0.36	0.36	7232000
1999-05-26	0.36	0.36	0.36	0.36	80000
1999-05-27	0.36	0.36	0.36	0.36	1240000
1999-05-28	0.36	0.38	0.35	0.37	3072000
1999-06-01	0.37	0.37	0.36	0.36	872000
1999-06-02	0.34	0.35	0.33	0.33	11504000
1999-06-03	0.33	0.35	0.33	0.35	6240000
1999-06-04	0.35	0.38	0.35	0.37	4048000
1999-06-07	0.37	0.37	0.35	0.35	2880000
1999-06-08	0.36	0.36	0.35	0.36	1288000
1999-06-09	0.35	0.36	0.34	0.35	656000
1999-06-10	0.35	0.36	0.35	0.35	952000
1999-06-11	0.35	0.35	0.34	0.34	528000
1999-06-14	0.34	0.34	0.34	0.34	56000
1999-06-15	0.34	0.34	0.33	0.34	1312000
1999-06-16	0.34	0.35	0.34	0.35	160000
1999-06-17	0.34	0.34	0.33	0.34	2816000
1999-06-18	0.34	0.34	0.34	0.34	576000
1999-06-21	0.34	0.34	0.33	0.34	1688000
1999-06-22	0.34	0.34	0.33	0.34	1016000
1999-06-23	0.34	0.34	0.31	0.32	552000
1999-06-24	0.32	0.33	0.31	0.32	7504000
1999-06-25	0.32	0.33	0.32	0.32	176000
1999-06-28	0.33	0.34	0.33	0.34	672000
1999-06-29	0.34	0.35	0.33	0.34	3312000
1999-06-30	0.34	0.36	0.34	0.34	8912000
1999-07-01	0.35	0.35	0.32	0.33	3208000
1999-07-02	0.33	0.33	0.32	0.32	9016000
1999-07-06	0.33	0.33	0.32	0.32	1168000
1999-07-07	0.32	0.32	0.30	0.30	2744000
1999-07-08	0.31	0.31	0.30	0.30	17016000
1999-07-09	0.30	0.30	0.29	0.29	5264000
1999-07-12	0.30	0.30	0.28	0.28	3752000
1999-07-13	0.28	0.28	0.26	0.27	9712000
1999-07-14	0.28	0.31	0.27	0.30	10328000
1999-07-15	0.31	0.33	0.31	0.33	5000000
1999-07-16	0.33	0.35	0.33	0.33	2944000
1999-07-19	0.34	0.35	0.33	0.33	5040000
1999-07-20	0.33	0.33	0.33	0.33	3128000
1999-07-21	0.33	0.33	0.33	0.33	1088000
1999-07-22	0.33	0.33	0.24	0.24	39912000
1999-07-23	0.25	0.25	0.24	0.24	24320000
1999-07-26	0.25	0.25	0.22	0.24	13104000
1999-07-27	0.24	0.24	0.23	0.24	24376000
1999-07-28	0.24	0.25	0.23	0.24	7344000
1999-07-29	0.24	0.25	0.24	0.24	15608000
1999-07-30	0.25	0.25	0.24	0.24	3200000
1999-08-02	0.24	0.24	0.24	0.24	3888000
1999-08-03	0.24	0.24	0.24	0.24	6552000
1999-08-04	0.24	0.24	0.23	0.23	8832000
1999-08-05	0.23	0.23	0.22	0.23	7320000
1999-08-06	0.23	0.23	0.22	0.23	1104000
1999-08-09	0.23	0.23	0.22	0.22	7384000
1999-08-10	0.23	0.23	0.23	0.23	224000
1999-08-11	0.23	0.25	0.23	0.25	704000
1999-08-12	0.25	0.25	0.24	0.24	11208000
1999-08-13	0.24	0.24	0.23	0.24	15832000
1999-08-16	0.24	0.25	0.23	0.24	3688000
1999-08-17	0.24	0.24	0.23	0.24	752000
1999-08-18	0.24	0.24	0.24	0.24	608000
1999-08-19	0.24	0.24	0.24	0.24	256000
1999-08-20	0.24	0.24	0.23	0.23	760000
1999-08-23	0.23	0.24	0.23	0.24	2896000
1999-08-24	0.24	0.24	0.23	0.24	904000
1999-08-25	0.24	0.24	0.24	0.24	776000
1999-08-26	0.24	0.24	0.24	0.24	1784000
1999-08-27	0.24	0.25	0.24	0.24	1752000
1999-08-30	0.25	0.25	0.24	0.25	2080000
1999-08-31	0.25	0.26	0.25	0.26	1504000
1999-09-01	0.25	0.27	0.25	0.27	1080000
1999-09-02	0.27	0.28	0.26	0.28	1576000
1999-09-03	0.28	0.29	0.28	0.28	9944000
1999-09-07	0.28	0.28	0.27	0.27	984000
1999-09-08	0.27	0.28	0.27	0.27	264000
1999-09-09	0.27	0.28	0.27	0.27	832000
1999-09-10	0.27	0.27	0.26	0.26	264000
1999-09-13	0.26	0.26	0.24	0.26	760000
1999-09-14	0.26	0.26	0.25	0.25	304000
1999-09-15	0.26	0.26	0.25	0.25	496000
1999-09-16	0.25	0.25	0.24	0.24	384000
1999-09-17	0.24	0.25	0.24	0.25	672000
1999-09-20	0.25	0.25	0.24	0.24	112000
1999-09-21	0.24	0.25	0.24	0.24	104000
1999-09-22	0.25	0.25	0.24	0.24	496000
1999-09-23	0.24	0.24	0.24	0.24	536000
1999-09-24	0.24	0.24	0.24	0.24	768000
1999-09-27	0.24	0.24	0.23	0.24	4272000
1999-09-28	0.23	0.24	0.23	0.24	792000
1999-09-29	0.24	0.24	0.23	0.24	768000
1999-09-30	0.24	0.24	0.23	0.24	512000
1999-10-01	0.23	0.23	0.23	0.23	968000
1999-10-04	0.24	0.24	0.23	0.24	2016000
1999-10-05	0.23	0.24	0.23	0.23	960000
1999-10-06	0.24	0.24	0.22	0.23	30232000
1999-10-07	0.23	0.23	0.22	0.22	632000
1999-10-08	0.23	0.23	0.22	0.22	1408000
1999-10-11	0.22	0.23	0.22	0.22	584000
1999-10-12	0.22	0.22	0.22	0.22	280000
1999-10-13	0.22	0.22	0.22	0.22	200000
1999-10-14	0.22	0.22	0.22	0.22	1040000
1999-10-15	0.21	0.22	0.21	0.21	744000
1999-10-18	0.21	0.21	0.21	0.21	416000
1999-10-19	0.21	0.21	0.21	0.21	152000
1999-10-20	0.21	0.21	0.20	0.21	1384000
1999-10-21	0.21	0.22	0.21	0.22	864000
1999-10-22	0.22	0.22	0.22	0.22	3240000
1999-10-25	0.22	0.22	0.20	0.20	4968000
1999-10-26	0.21	0.22	0.21	0.21	7680000
1999-10-27	0.22	0.22	0.22	0.22	21360000
1999-10-28	0.22	0.24	0.22	0.23	3544000
1999-10-29	0.24	0.25	0.23	0.25	1664000
1999-11-01	0.24	0.25	0.24	0.25	1040000
1999-11-02	0.24	0.25	0.24	0.25	464000
1999-11-03	0.25	0.26	0.25	0.26	1216000
1999-11-04	0.26	0.26	0.24	0.25	2680000
1999-11-05	0.24	0.25	0.24	0.24	880000
1999-11-08	0.24	0.24	0.24	0.24	2392000
1999-11-09	0.24	0.24	0.22	0.22	1296000
1999-11-10	0.22	0.23	0.22	0.23	2232000
1999-11-11	0.23	0.23	0.23	0.23	128000
1999-11-12	0.22	0.23	0.22	0.23	632000
1999-11-15	0.23	0.24	0.23	0.24	608000
1999-11-16	0.23	0.25	0.23	0.24	640000
1999-11-17	0.24	0.24	0.22	0.23	1168000
1999-11-18	0.23	0.23	0.23	0.23	1240000
1999-11-19	0.23	0.23	0.22	0.22	4552000
1999-11-22	0.22	0.23	0.21	0.22	11000000
1999-11-23	0.22	0.23	0.21	0.21	488000
1999-11-24	0.21	0.22	0.21	0.21	9944000
1999-11-26	0.21	0.22	0.21	0.22	5288000
1999-11-29	0.22	0.22	0.22	0.22	3480000
1999-11-30	0.22	0.22	0.21	0.21	2792000
1999-12-01	0.21	0.22	0.21	0.21	1856000
1999-12-02	0.21	0.21	0.18	0.19	8464000
1999-12-03	0.20	0.21	0.19	0.20	7832000
1999-12-06	0.20	0.20	0.19	0.19	3192000
1999-12-07	0.16	0.18	0.16	0.17	30256000
1999-12-08	0.17	0.18	0.17	0.17	3208000
1999-12-09	0.17	0.18	0.17	0.18	7264000
1999-12-10	0.18	0.18	0.18	0.18	808000
1999-12-13	0.18	0.18	0.18	0.18	1808000
1999-12-14	0.18	0.18	0.18	0.18	3184000
1999-12-15	0.18	0.18	0.17	0.17	2016000
1999-12-16	0.18	0.18	0.18	0.18	2416000
1999-12-17	0.18	0.18	0.18	0.18	1744000
1999-12-20	0.18	0.18	0.18	0.18	3168000
1999-12-21	0.18	0.18	0.17	0.18	8792000
1999-12-22	0.18	0.18	0.18	0.18	8160000
1999-12-23	0.18	0.18	0.18	0.18	2000000
1999-12-27	0.19	0.19	0.18	0.19	4720000
1999-12-28	0.19	0.19	0.18	0.18	1728000
1999-12-29	0.18	0.19	0.18	0.19	496000
1999-12-30	0.19	0.20	0.19	0.20	1448000
1999-12-31	0.20	0.20	0.19	0.20	1464000
2000-01-03	0.20	0.20	0.20	0.20	656000
2000-01-04	0.20	0.20	0.19	0.19	336000
2000-01-05	0.20	0.20	0.20	0.20	648000
2000-01-06	0.20	0.20	0.19	0.19	944000
2000-01-07	0.19	0.20	0.19	0.20	584000
2000-01-10	0.19	0.20	0.19	0.19	96000
2000-01-11	0.20	0.20	0.19	0.19	432000
2000-01-12	0.19	0.20	0.19	0.20	304000
2000-01-13	0.20	0.20	0.20	0.20	784000
2000-01-14	0.20	0.20	0.20	0.20	1704000
2000-01-18	0.20	0.20	0.20	0.20	784000
2000-01-19	0.20	0.20	0.19	0.19	1208000
2000-01-20	0.19	0.20	0.19	0.20	1504000
2000-01-21	0.20	0.20	0.19	0.19	1376000
2000-01-24	0.19	0.20	0.19	0.19	1632000
2000-01-25	0.20	0.20	0.18	0.18	12936000
2000-01-26	0.19	0.19	0.19	0.19	1168000
2000-01-27	0.19	0.22	0.19	0.21	4088000
2000-01-28	0.22	0.22	0.20	0.21	2520000
2000-01-31	0.21	0.23	0.21	0.23	4912000
2000-02-01	0.22	0.22	0.22	0.22	488000
2000-02-02	0.22	0.22	0.19	0.20	5368000
2000-02-03	0.20	0.20	0.19	0.20	2864000
2000-02-04	0.20	0.20	0.20	0.20	1944000
2000-02-07	0.20	0.21	0.20	0.21	632000
2000-02-08	0.21	0.22	0.20	0.21	376000
2000-02-09	0.22	0.22	0.21	0.21	736000
2000-02-10	0.23	0.23	0.22	0.22	2272000
2000-02-11	0.22	0.23	0.22	0.22	1656000
2000-02-14	0.23	0.23	0.21	0.21	1104000
2000-02-15	0.21	0.22	0.21	0.21	5032000
2000-02-16	0.21	0.22	0.21	0.21	10208000
2000-02-17	0.21	0.21	0.20	0.21	3312000
2000-02-18	0.20	0.22	0.20	0.21	3968000
2000-02-22	0.20	0.21	0.20	0.21	1008000
2000-02-23	0.21	0.21	0.20	0.20	1024000
2000-02-24	0.20	0.21	0.20	0.20	2384000
2000-02-25	0.21	0.21	0.20	0.21	1872000
2000-02-28	0.22	0.22	0.21	0.22	608000
2000-02-29	0.22	0.23	0.22	0.23	1224000
2000-03-01	0.23	0.24	0.22	0.24	1648000
2000-03-02	0.23	0.24	0.23	0.23	240000
2000-03-03	0.24	0.24	0.22	0.22	1536000
2000-03-06	0.23	0.23	0.22	0.23	264000
2000-03-07	0.23	0.23	0.22	0.22	624000
2000-03-08	0.22	0.23	0.22	0.22	2248000
2000-03-09	0.22	0.23	0.21	0.22	2008000
2000-03-10	0.21	0.22	0.21	0.22	232000
2000-03-13	0.21	0.23	0.21	0.23	184000
2000-03-14	0.21	0.22	0.21	0.21	616000
2000-03-15	0.21	0.24	0.20	0.23	4992000
2000-03-16	0.23	0.24	0.22	0.24	1648000
2000-03-17	0.24	0.24	0.23	0.23	688000
2000-03-20	0.23	0.24	0.23	0.24	2040000
2000-03-21	0.23	0.25	0.23	0.25	560000
2000-03-22	0.24	0.25	0.24	0.25	1568000
2000-03-23	0.25	0.26	0.25	0.26	352000
2000-03-24	0.25	0.25	0.24	0.24	3880000
2000-03-27	0.24	0.26	0.24	0.24	1968000
2000-03-28	0.24	0.25	0.24	0.25	592000
2000-03-29	0.24	0.24	0.24	0.24	3552000
2000-03-30	0.25	0.26	0.24	0.25	848000
2000-03-31	0.25	0.26	0.25	0.26	1088000
2000-04-03	0.26	0.27	0.26	0.26	416000
2000-04-04	0.27	0.27	0.25	0.26	4136000
2000-04-05	0.26	0.26	0.25	0.26	1760000
2000-04-06	0.26	0.26	0.25	0.26	2672000
2000-04-07	0.26	0.27	0.26	0.27	1240000
2000-04-10	0.26	0.26	0.26	0.26	272000
2000-04-11	0.26	0.27	0.26	0.27	1624000
2000-04-12	0.27	0.27	0.27	0.27	256000
2000-04-13	0.27	0.28	0.25	0.25	4288000
2000-04-14	0.25	0.25	0.24	0.25	216000
2000-04-17	0.24	0.25	0.24	0.24	1840000
2000-04-18	0.24	0.25	0.24	0.25	608000
2000-04-19	0.24	0.24	0.24	0.24	160000
2000-04-20	0.25	0.25	0.24	0.24	528000
2000-04-24	0.24	0.24	0.24	0.24	192000
2000-04-25	0.24	0.24	0.23	0.24	336000
2000-04-26	0.25	0.25	0.25	0.25	2520000
2000-04-27	0.25	0.25	0.25	0.25	40000
2000-04-28	0.25	0.25	0.20	0.21	2160000
2000-05-01	0.21	0.22	0.21	0.21	2000000
2000-05-02	0.21	0.23	0.21	0.21	1568000
2000-05-03	0.21	0.21	0.21	0.21	1968000
2000-05-04	0.21	0.23	0.21	0.23	384000
2000-05-05	0.23	0.24	0.23	0.24	920000
2000-05-08	0.23	0.23	0.23	0.23	56000
2000-05-09	0.23	0.24	0.23	0.24	1136000
2000-05-10	0.23	0.23	0.22	0.23	264000
2000-05-11	0.22	0.23	0.22	0.22	368000
2000-05-12	0.23	0.23	0.22	0.22	400000
2000-05-15	0.22	0.23	0.22	0.22	912000
2000-05-16	0.22	0.23	0.22	0.23	688000
2000-05-17	0.23	0.23	0.22	0.22	672000
2000-05-18	0.22	0.23	0.22	0.22	2080000
2000-05-19	0.22	0.22	0.20	0.20	4624000
2000-05-22	0.21	0.21	0.21	0.21	1976000
2000-05-23	0.21	0.22	0.21	0.21	1624000
2000-05-24	0.21	0.21	0.21	0.21	896000
2000-05-25	0.21	0.21	0.18	0.20	1264000
2000-05-26	0.20	0.21	0.19	0.21	448000
2000-05-30	0.21	0.21	0.20	0.20	328000
2000-05-31	0.20	0.20	0.19	0.19	944000
2000-06-01	0.19	0.19	0.18	0.19	1128000
2000-06-02	0.19	0.19	0.19	0.19	408000
2000-06-05	0.19	0.20	0.19	0.19	3232000
2000-06-06	0.20	0.20	0.20	0.20	824000
2000-06-07	0.20	0.20	0.20	0.20	376000
2000-06-08	0.20	0.20	0.20	0.20	728000
2000-06-09	0.20	0.20	0.18	0.18	2392000
2000-06-12	0.18	0.18	0.18	0.18	1568000
2000-06-13	0.18	0.18	0.18	0.18	448000
2000-06-14	0.18	0.19	0.18	0.19	1192000
2000-06-15	0.19	0.19	0.17	0.17	4760000
2000-06-16	0.17	0.18	0.17	0.18	1872000
2000-06-19	0.18	0.18	0.17	0.17	568000
2000-06-20	0.18	0.18	0.16	0.17	3272000
2000-06-21	0.17	0.17	0.16	0.17	1776000
2000-06-22	0.18	0.18	0.17	0.18	1176000
2000-06-23	0.18	0.18	0.17	0.17	2296000
2000-06-26	0.17	0.17	0.17	0.17	800000
2000-06-27	0.17	0.17	0.15	0.16	3744000
2000-06-28	0.15	0.17	0.15	0.17	2840000
2000-06-29	0.17	0.18	0.16	0.18	6472000
2000-06-30	0.17	0.22	0.17	0.21	12592000
2000-07-03	0.20	0.21	0.19	0.19	1992000
2000-07-05	0.19	0.19	0.18	0.18	3168000
2000-07-06	0.18	0.18	0.18	0.18	2168000
2000-07-07	0.18	0.18	0.16	0.17	5784000
2000-07-10	0.17	0.18	0.16	0.18	2680000
2000-07-11	0.18	0.18	0.17	0.18	3944000
2000-07-12	0.18	0.18	0.18	0.18	3256000
2000-07-13	0.18	0.19	0.18	0.19	5336000
2000-07-14	0.19	0.19	0.19	0.19	296000
2000-07-17	0.19	0.19	0.18	0.18	504000
2000-07-18	0.18	0.19	0.18	0.18	2464000
2000-07-19	0.19	0.19	0.18	0.18	736000
2000-07-20	0.18	0.18	0.18	0.18	936000
2000-07-21	0.18	0.18	0.17	0.17	488000
2000-07-24	0.18	0.18	0.17	0.18	1496000
2000-07-25	0.18	0.19	0.18	0.19	1416000
2000-07-26	0.19	0.19	0.19	0.19	1048000
2000-07-27	0.19	0.19	0.18	0.19	1224000
2000-07-28	0.18	0.18	0.18	0.18	1752000
2000-07-31	0.18	0.18	0.18	0.18	152000
2000-08-01	0.18	0.18	0.18	0.18	200000
2000-08-02	0.18	0.18	0.18	0.18	120000
2000-08-03	0.18	0.18	0.18	0.18	232000
2000-08-04	0.18	0.18	0.18	0.18	1736000
2000-08-07	0.18	0.18	0.18	0.18	80000
2000-08-08	0.18	0.18	0.18	0.18	1384000
2000-08-09	0.18	0.18	0.18	0.18	2744000
2000-08-10	0.18	0.18	0.18	0.18	368000
2000-08-11	0.18	0.18	0.18	0.18	168000
2000-08-14	0.18	0.18	0.18	0.18	200000
2000-08-15	0.18	0.18	0.18	0.18	256000
2000-08-16	0.18	0.18	0.18	0.18	3616000
2000-08-17	0.18	0.18	0.18	0.18	432000
2000-08-18	0.18	0.18	0.17	0.18	2200000
2000-08-21	0.18	0.18	0.17	0.18	336000
2000-08-22	0.17	0.18	0.17	0.17	632000
2000-08-23	0.17	0.17	0.17	0.17	440000
2000-08-24	0.18	0.18	0.18	0.18	240000
2000-08-25	0.18	0.18	0.17	0.18	704000
2000-08-28	0.17	0.17	0.17	0.17	816000
2000-08-29	0.17	0.17	0.15	0.16	3520000
2000-08-30	0.16	0.16	0.15	0.16	1856000
2000-08-31	0.16	0.16	0.16	0.16	296000
2000-09-01	0.16	0.16	0.16	0.16	6776000
2000-09-05	0.17	0.17	0.16	0.17	96000
2000-09-06	0.16	0.17	0.16	0.17	80000
2000-09-07	0.16	0.17	0.16	0.17	184000
2000-09-08	0.16	0.17	0.16	0.17	120000
2000-09-11	0.17	0.17	0.16	0.16	184000
2000-09-12	0.16	0.16	0.16	0.16	480000
2000-09-13	0.16	0.16	0.16	0.16	144000
2000-09-14	0.16	0.17	0.16	0.17	288000
2000-09-15	0.17	0.17	0.16	0.17	3312000
2000-09-18	0.16	0.16	0.16	0.16	240000
2000-09-19	0.15	0.15	0.14	0.14	6984000
2000-09-20	0.14	0.15	0.14	0.14	2880000
2000-09-21	0.14	0.14	0.14	0.14	3416000
2000-09-22	0.14	0.14	0.13	0.13	8544000
2000-09-25	0.14	0.14	0.13	0.13	2752000
2000-09-26	0.13	0.13	0.12	0.13	632000
2000-09-27	0.13	0.13	0.12	0.13	4656000
2000-09-28	0.13	0.14	0.13	0.14	3816000
2000-09-29	0.14	0.14	0.13	0.14	5792000
2000-10-02	0.14	0.14	0.13	0.13	768000
2000-10-03	0.13	0.13	0.13	0.13	432000
2000-10-04	0.13	0.13	0.13	0.13	8824000
2000-10-05	0.13	0.14	0.13	0.13	1664000
2000-10-06	0.13	0.13	0.13	0.13	800000
2000-10-09	0.13	0.13	0.13	0.13	56000
2000-10-10	0.13	0.13	0.13	0.13	160000
2000-10-11	0.13	0.13	0.13	0.13	616000
2000-10-12	0.13	0.13	0.12	0.13	968000
2000-10-13	0.13	0.13	0.12	0.13	3096000
2000-10-16	0.13	0.13	0.12	0.12	480000
2000-10-17	0.12	0.12	0.11	0.11	20168000
2000-10-18	0.11	0.11	0.11	0.11	19024000
2000-10-19	0.11	0.12	0.11	0.11	432000
2000-10-20	0.12	0.12	0.11	0.11	912000
2000-10-23	0.11	0.12	0.11	0.12	432000
2000-10-24	0.12	0.12	0.11	0.11	2192000
2000-10-25	0.11	0.12	0.11	0.11	7528000
2000-10-26	0.12	0.12	0.11	0.12	1392000
2000-10-27	0.12	0.12	0.11	0.11	1248000
2000-10-30	0.11	0.11	0.11	0.11	304000
2000-10-31	0.11	0.11	0.11	0.11	1032000
2000-11-01	0.11	0.11	0.11	0.11	2736000
2000-11-02	0.11	0.11	0.11	0.11	9816000
2000-11-03	0.11	0.11	0.10	0.11	3200000
2000-11-06	0.11	0.11	0.11	0.11	1360000
2000-11-07	0.11	0.12	0.11	0.11	1336000
2000-11-08	0.11	0.11	0.11	0.11	88000
2000-11-09	0.11	0.12	0.11	0.11	1304000
2000-11-10	0.12	0.12	0.11	0.11	688000
2000-11-13	0.11	0.11	0.10	0.11	912000
2000-11-14	0.11	0.11	0.10	0.10	664000
2000-11-15	0.11	0.11	0.11	0.11	48000
2000-11-16	0.11	0.11	0.10	0.10	768000
2000-11-17	0.11	0.11	0.10	0.10	920000
2000-11-20	0.10	0.11	0.10	0.10	4064000
2000-11-21	0.10	0.10	0.08	0.09	5760000
2000-11-22	0.09	0.10	0.09	0.09	3120000
2000-11-24	0.09	0.10	0.09	0.10	152000
2000-11-27	0.09	0.10	0.09	0.10	1248000
2000-11-28	0.10	0.10	0.10	0.10	1776000
2000-11-29	0.10	0.10	0.09	0.10	1568000
2000-11-30	0.10	0.10	0.09	0.09	5776000
2000-12-01	0.10	0.10	0.09	0.09	1104000
2000-12-04	0.10	0.10	0.09	0.09	1968000
2000-12-05	0.10	0.10	0.09	0.09	3136000
2000-12-06	0.09	0.09	0.09	0.09	520000
2000-12-07	0.09	0.10	0.09	0.10	1080000
2000-12-08	0.10	0.10	0.10	0.10	3424000
2000-12-11	0.10	0.10	0.09	0.10	4040000
2000-12-12	0.10	0.10	0.09	0.10	32984000
2000-12-13	0.10	0.11	0.09	0.10	11920000
2000-12-14	0.10	0.10	0.10	0.10	1472000
2000-12-15	0.10	0.10	0.10	0.10	1896000
2000-12-18	0.10	0.10	0.09	0.10	976000
2000-12-19	0.10	0.10	0.10	0.10	4032000
2000-12-20	0.09	0.10	0.09	0.10	368000
2000-12-21	0.10	0.10	0.10	0.10	1856000
2000-12-22	0.10	0.10	0.10	0.10	8072000
2000-12-26	0.10	0.10	0.10	0.10	1320000
2000-12-27	0.10	0.10	0.10	0.10	1104000
2000-12-28	0.10	0.11	0.10	0.11	3688000
2000-12-29	0.10	0.11	0.10	0.11	4728000
2001-01-02	0.11	0.11	0.11	0.11	3432000
2001-01-03	0.11	0.13	0.11	0.11	1920000
2001-01-04	0.12	0.12	0.12	0.12	624000
2001-01-05	0.12	0.12	0.11	0.11	2720000
2001-01-08	0.11	0.11	0.11	0.11	768000
2001-01-09	0.11	0.12	0.11	0.12	288000
2001-01-10	0.11	0.12	0.11	0.12	1088000
2001-01-11	0.12	0.14	0.12	0.13	5016000
2001-01-12	0.13	0.15	0.13	0.15	6288000
2001-01-16	0.15	0.16	0.15	0.16	5104000
2001-01-17	0.16	0.16	0.16	0.16	6400000
2001-01-18	0.16	0.17	0.16	0.16	10192000
2001-01-19	0.16	0.17	0.15	0.16	4904000
2001-01-22	0.16	0.16	0.16	0.16	984000
2001-01-23	0.16	0.17	0.16	0.16	944000
2001-01-24	0.17	0.17	0.17	0.17	512000
2001-01-25	0.17	0.18	0.17	0.18	6696000
2001-01-26	0.17	0.18	0.17	0.18	2928000
2001-01-29	0.18	0.18	0.18	0.18	1256000
2001-01-30	0.18	0.18	0.18	0.18	952000
2001-01-31	0.18	0.18	0.18	0.18	2152000
2001-02-01	0.19	0.19	0.18	0.19	1032000
2001-02-02	0.18	0.19	0.18	0.18	2560000
2001-02-05	0.18	0.18	0.18	0.18	1232000
2001-02-06	0.17	0.18	0.17	0.18	8832000
2001-02-07	0.18	0.18	0.17	0.18	784000
2001-02-08	0.18	0.18	0.18	0.18	1280000
2001-02-09	0.17	0.18	0.17	0.18	2760000
2001-02-12	0.18	0.18	0.17	0.18	8624000
2001-02-13	0.18	0.18	0.18	0.18	6856000
2001-02-14	0.18	0.18	0.17	0.18	9008000
2001-02-15	0.18	0.18	0.17	0.18	2704000
2001-02-16	0.18	0.18	0.18	0.18	1744000
2001-02-20	0.18	0.18	0.18	0.18	2624000
2001-02-21	0.18	0.18	0.17	0.17	5096000
2001-02-22	0.17	0.18	0.17	0.18	840000
2001-02-23	0.18	0.18	0.17	0.18	1472000
2001-02-26	0.17	0.18	0.17	0.18	1576000
2001-02-27	0.18	0.18	0.18	0.18	384000
2001-02-28	0.18	0.18	0.18	0.18	656000
2001-03-01	0.18	0.18	0.18	0.18	352000
2001-03-02	0.18	0.19	0.18	0.18	400000
2001-03-05	0.19	0.19	0.18	0.19	776000
2001-03-06	0.18	0.18	0.18	0.18	5304000
2001-03-07	0.18	0.18	0.18	0.18	3872000
2001-03-08	0.18	0.18	0.18	0.18	5176000
2001-03-09	0.18	0.18	0.18	0.18	3144000
2001-03-12	0.18	0.18	0.17	0.18	5392000
2001-03-13	0.18	0.18	0.18	0.18	5696000
2001-03-14	0.18	0.18	0.17	0.18	256000
2001-03-15	0.18	0.18	0.18	0.18	2080000
2001-03-16	0.18	0.18	0.18	0.18	2104000
2001-03-19	0.18	0.18	0.17	0.18	160000
2001-03-20	0.17	0.18	0.17	0.18	1544000
2001-03-21	0.18	0.18	0.17	0.17	736000
2001-03-22	0.17	0.17	0.16	0.17	3272000
2001-03-23	0.18	0.18	0.17	0.17	1824000
2001-03-26	0.18	0.18	0.17	0.17	24000
2001-03-27	0.17	0.18	0.17	0.17	3456000
2001-03-28	0.17	0.18	0.17	0.18	488000
2001-03-29	0.18	0.18	0.17	0.18	224000
2001-03-30	0.18	0.18	0.17	0.18	1424000
2001-04-02	0.18	0.18	0.18	0.18	608000
2001-04-03	0.18	0.18	0.17	0.17	176000
2001-04-04	0.17	0.18	0.17	0.18	1592000
2001-04-05	0.17	0.18	0.17	0.17	1104000
2001-04-06	0.17	0.18	0.17	0.17	2632000
2001-04-09	0.17	0.18	0.17	0.18	264000
2001-04-10	0.18	0.18	0.17	0.17	80000
2001-04-11	0.18	0.18	0.18	0.18	2560000
2001-04-12	0.18	0.18	0.17	0.17	1728000
2001-04-16	0.17	0.17	0.17	0.17	608000
2001-04-17	0.18	0.18	0.17	0.17	224000
2001-04-18	0.18	0.18	0.17	0.18	1808000
2001-04-19	0.18	0.18	0.17	0.18	2472000
2001-04-20	0.18	0.18	0.17	0.18	3232000
2001-04-23	0.17	0.18	0.17	0.18	1592000
2001-04-24	0.17	0.18	0.17	0.17	8384000
2001-04-25	0.18	0.18	0.17	0.18	1048000
2001-04-26	0.17	0.19	0.17	0.18	2768000
2001-04-27	0.18	0.19	0.18	0.19	1760000
2001-04-30	0.19	0.19	0.19	0.19	656000
2001-05-01	0.19	0.20	0.19	0.20	1760000
2001-05-02	0.20	0.21	0.20	0.21	176000
2001-05-03	0.20	0.20	0.20	0.20	672000
2001-05-04	0.20	0.21	0.20	0.20	264000
2001-05-07	0.20	0.20	0.20	0.20	80000
2001-05-08	0.21	0.21	0.20	0.20	712000
2001-05-09	0.20	0.20	0.20	0.20	928000
2001-05-10	0.20	0.20	0.19	0.19	512000
2001-05-11	0.19	0.21	0.19	0.20	2416000
2001-05-14	0.20	0.20	0.20	0.20	336000
2001-05-15	0.20	0.21	0.20	0.20	336000
2001-05-16	0.20	0.21	0.20	0.20	552000
2001-05-17	0.20	0.21	0.20	0.20	440000
2001-05-18	0.20	0.20	0.20	0.20	160000
2001-05-21	0.20	0.20	0.20	0.20	2248000
2001-05-22	0.20	0.20	0.19	0.19	3248000
2001-05-23	0.19	0.19	0.19	0.19	1584000
2001-05-24	0.19	0.20	0.19	0.19	576000
2001-05-25	0.19	0.20	0.19	0.19	720000
2001-05-29	0.20	0.20	0.19	0.19	1096000
2001-05-30	0.19	0.19	0.19	0.19	12328000
2001-05-31	0.19	0.19	0.19	0.19	4176000
2001-06-01	0.19	0.20	0.19	0.20	4632000
2001-06-04	0.20	0.20	0.20	0.20	1000000
2001-06-05	0.20	0.20	0.20	0.20	7000000
2001-06-06	0.20	0.20	0.19	0.19	944000
2001-06-07	0.19	0.20	0.19	0.20	2120000
2001-06-08	0.20	0.20	0.20	0.20	5904000
2001-06-11	0.20	0.20	0.20	0.20	1864000
2001-06-12	0.20	0.20	0.20	0.20	5776000
2001-06-13	0.20	0.20	0.20	0.20	3144000
2001-06-14	0.20	0.20	0.20	0.20	6464000
2001-06-15	0.20	0.20	0.20	0.20	1120000
2001-06-18	0.20	0.20	0.20	0.20	1216000
2001-06-19	0.20	0.20	0.19	0.20	2512000
2001-06-20	0.20	0.20	0.19	0.19	1072000
2001-06-21	0.19	0.20	0.19	0.20	136000
2001-06-22	0.20	0.20	0.20	0.20	8000
2001-06-25	0.20	0.21	0.20	0.20	2688000
2001-06-26	0.20	0.20	0.20	0.20	456000
2001-06-27	0.20	0.20	0.19	0.20	4056000
2001-06-28	0.20	0.20	0.20	0.20	1880000
2001-06-29	0.20	0.20	0.20	0.20	608000
2001-07-02	0.20	0.20	0.20	0.20	120000
2001-07-03	0.20	0.20	0.20	0.20	160000
2001-07-05	0.20	0.20	0.19	0.20	7520000
2001-07-06	0.20	0.20	0.20	0.20	344000
2001-07-09	0.20	0.20	0.20	0.20	144000
2001-07-10	0.20	0.20	0.19	0.20	784000
2001-07-11	0.19	0.20	0.19	0.19	6592000
2001-07-12	0.19	0.19	0.19	0.19	2608000
2001-07-13	0.19	0.19	0.19	0.19	376000
2001-07-16	0.19	0.20	0.19	0.20	104000
2001-07-17	0.21	0.24	0.21	0.23	19328000
2001-07-18	0.24	0.28	0.24	0.27	13528000
2001-07-19	0.27	0.30	0.27	0.29	23912000
2001-07-20	0.29	0.29	0.26	0.26	4752000
2001-07-23	0.26	0.27	0.25	0.26	2128000
2001-07-24	0.27	0.28	0.27	0.28	10056000
2001-07-25	0.28	0.28	0.27	0.28	4616000
2001-07-26	0.28	0.28	0.27	0.28	1544000
2001-07-27	0.28	0.28	0.27	0.27	2472000
2001-07-30	0.27	0.28	0.27	0.28	4000000
2001-07-31	0.28	0.28	0.27	0.28	1024000
2001-08-01	0.27	0.27	0.27	0.27	624000
2001-08-02	0.27	0.28	0.27	0.27	736000
2001-08-03	0.27	0.27	0.27	0.27	160000
2001-08-06	0.27	0.27	0.26	0.27	672000
2001-08-07	0.26	0.27	0.26	0.27	912000
2001-08-08	0.27	0.27	0.24	0.26	1200000
2001-08-09	0.25	0.26	0.24	0.25	2032000
2001-08-10	0.26	0.26	0.25	0.25	2800000
2001-08-13	0.27	0.29	0.27	0.27	2704000
2001-08-14	0.27	0.27	0.26	0.26	672000
2001-08-15	0.27	0.27	0.27	0.27	4528000
2001-08-16	0.27	0.27	0.27	0.27	920000
2001-08-17	0.27	0.27	0.27	0.27	184000
2001-08-20	0.27	0.27	0.27	0.27	208000
2001-08-21	0.27	0.27	0.25	0.25	776000
2001-08-22	0.26	0.26	0.25	0.26	456000
2001-08-23	0.26	0.26	0.26	0.26	768000
2001-08-24	0.26	0.26	0.26	0.26	1240000
2001-08-27	0.25	0.28	0.25	0.27	1344000
2001-08-28	0.27	0.28	0.26	0.28	2536000
2001-08-29	0.28	0.30	0.28	0.29	4208000
2001-08-30	0.29	0.31	0.29	0.29	6888000
2001-08-31	0.30	0.30	0.29	0.30	5512000
2001-09-04	0.30	0.30	0.29	0.29	1568000
2001-09-05	0.30	0.30	0.28	0.29	3800000
2001-09-06	0.29	0.29	0.28	0.28	2328000
2001-09-07	0.28	0.28	0.26	0.26	2400000
2001-09-10	0.27	0.27	0.25	0.26	9848000
2001-09-17	0.25	0.25	0.24	0.25	5712000
2001-09-18	0.25	0.25	0.24	0.25	776000
2001-09-19	0.25	0.25	0.24	0.24	1216000
2001-09-20	0.24	0.24	0.23	0.24	992000
2001-09-21	0.23	0.24	0.22	0.22	6432000
2001-09-24	0.24	0.24	0.21	0.24	1664000
2001-09-25	0.24	0.24	0.22	0.23	1304000
2001-09-26	0.22	0.22	0.22	0.22	3608000
2001-09-27	0.22	0.22	0.21	0.21	3480000
2001-09-28	0.22	0.24	0.21	0.24	10456000
2001-10-01	0.23	0.23	0.22	0.22	5776000
2001-10-02	0.23	0.24	0.22	0.24	4360000
2001-10-03	0.24	0.28	0.24	0.27	10000000
2001-10-04	0.24	0.28	0.24	0.28	10032000
2001-10-05	0.28	0.28	0.26	0.28	9704000
2001-10-08	0.26	0.28	0.26	0.27	2344000
2001-10-09	0.27	0.29	0.27	0.28	4264000
2001-10-10	0.28	0.30	0.28	0.29	4472000
2001-10-11	0.31	0.31	0.29	0.31	3312000
2001-10-12	0.31	0.33	0.31	0.32	6424000
2001-10-15	0.33	0.33	0.32	0.33	27968000
2001-10-16	0.33	0.34	0.33	0.33	10976000
2001-10-17	0.34	0.34	0.34	0.34	5672000
2001-10-18	0.34	0.35	0.34	0.34	19000000
2001-10-19	0.34	0.34	0.33	0.33	5296000
2001-10-22	0.33	0.36	0.33	0.35	8520000
2001-10-23	0.36	0.36	0.34	0.35	9056000
2001-10-24	0.35	0.36	0.35	0.35	4432000
2001-10-25	0.35	0.35	0.34	0.35	4224000
2001-10-26	0.35	0.35	0.35	0.35	26912000
2001-10-29	0.35	0.35	0.34	0.35	11400000
2001-10-30	0.35	0.35	0.33	0.34	8632000
2001-10-31	0.34	0.34	0.34	0.34	3784000
2001-11-01	0.34	0.34	0.34	0.34	3648000
2001-11-02	0.33	0.34	0.33	0.33	4664000
2001-11-05	0.34	0.34	0.34	0.34	11960000
2001-11-06	0.34	0.35	0.34	0.35	23064000
2001-11-07	0.35	0.36	0.34	0.35	6520000
2001-11-08	0.35	0.37	0.35	0.37	12208000
2001-11-09	0.37	0.38	0.36	0.38	3928000
2001-11-12	0.38	0.40	0.37	0.40	10440000
2001-11-13	0.40	0.40	0.38	0.39	7768000
2001-11-14	0.39	0.39	0.38	0.39	11328000
2001-11-15	0.38	0.38	0.34	0.35	23792000
2001-11-16	0.35	0.35	0.33	0.34	5648000
2001-11-19	0.33	0.34	0.33	0.34	7888000
2001-11-20	0.34	0.36	0.33	0.36	10496000
2001-11-21	0.36	0.37	0.33	0.34	3952000
2001-11-23	0.34	0.35	0.34	0.35	800000
2001-11-26	0.35	0.37	0.35	0.36	5872000
2001-11-27	0.36	0.36	0.35	0.36	11976000
2001-11-28	0.35	0.35	0.33	0.35	2816000
2001-11-29	0.35	0.35	0.35	0.35	2712000
2001-11-30	0.35	0.37	0.35	0.37	6288000
2001-12-03	0.36	0.39	0.36	0.39	5568000
2001-12-04	0.39	0.39	0.37	0.39	9064000
2001-12-05	0.39	0.40	0.38	0.39	15464000
2001-12-06	0.40	0.40	0.38	0.39	5648000
2001-12-07	0.39	0.40	0.39	0.39	4880000
2001-12-10	0.39	0.39	0.37	0.37	4328000
2001-12-11	0.38	0.38	0.37	0.37	3784000
2001-12-12	0.38	0.38	0.37	0.37	5992000
2001-12-13	0.37	0.38	0.37	0.37	880000
2001-12-14	0.38	0.38	0.37	0.38	8000000
2001-12-17	0.38	0.39	0.38	0.39	2528000
2001-12-18	0.39	0.44	0.39	0.42	14664000
2001-12-19	0.42	0.42	0.38	0.39	10360000
2001-12-20	0.39	0.40	0.39	0.40	9312000
2001-12-21	0.40	0.41	0.38	0.38	5848000
2001-12-24	0.38	0.39	0.38	0.39	1368000
2001-12-26	0.39	0.39	0.36	0.36	3440000
2001-12-27	0.36	0.38	0.36	0.38	5496000
2001-12-28	0.39	0.41	0.39	0.41	6496000
2001-12-31	0.41	0.43	0.41	0.43	7880000
2002-01-02	0.43	0.43	0.42	0.43	4376000
2002-01-03	0.44	0.45	0.43	0.45	15040000
2002-01-04	0.45	0.46	0.45	0.46	29592000
2002-01-07	0.47	0.47	0.45	0.45	8568000
2002-01-08	0.45	0.46	0.45	0.46	3104000
2002-01-09	0.46	0.47	0.46	0.46	2536000
2002-01-10	0.45	0.47	0.45	0.47	2512000
2002-01-11	0.46	0.48	0.46	0.47	14320000
2002-01-14	0.46	0.47	0.46	0.46	5944000
2002-01-15	0.46	0.47	0.45	0.47	4088000
2002-01-16	0.46	0.48	0.46	0.47	6304000
2002-01-17	0.48	0.48	0.47	0.47	6688000
2002-01-18	0.47	0.50	0.47	0.50	15480000
2002-01-22	0.50	0.51	0.48	0.50	7880000
2002-01-23	0.46	0.46	0.43	0.46	101952000
2002-01-24	0.46	0.49	0.45	0.49	11928000
2002-01-25	0.48	0.49	0.46	0.47	4112000
2002-01-28	0.47	0.47	0.46	0.46	8088000
2002-01-29	0.47	0.47	0.45	0.45	5952000
2002-01-30	0.45	0.46	0.45	0.46	6544000
2002-01-31	0.45	0.47	0.45	0.47	2888000
2002-02-01	0.47	0.48	0.46	0.47	4176000
2002-02-04	0.47	0.47	0.47	0.47	3808000
2002-02-05	0.47	0.47	0.47	0.47	6560000
2002-02-06	0.47	0.47	0.45	0.46	5968000
2002-02-07	0.46	0.47	0.46	0.47	440000
2002-02-08	0.47	0.47	0.46	0.47	840000
2002-02-11	0.47	0.47	0.46	0.47	1272000
2002-02-12	0.46	0.46	0.46	0.46	2376000
2002-02-13	0.46	0.47	0.46	0.47	1976000
2002-02-14	0.47	0.48	0.45	0.47	14792000
2002-02-15	0.47	0.48	0.47	0.48	7552000
2002-02-19	0.48	0.49	0.47	0.47	12056000
2002-02-20	0.47	0.48	0.47	0.47	12592000
2002-02-21	0.48	0.48	0.47	0.47	2152000
2002-02-22	0.47	0.48	0.47	0.47	2784000
2002-02-25	0.48	0.50	0.47	0.49	6520000
2002-02-26	0.49	0.53	0.49	0.52	27472000
2002-02-27	0.53	0.54	0.53	0.54	16592000
2002-02-28	0.54	0.56	0.53	0.54	11272000
2002-03-01	0.55	0.55	0.52	0.52	2928000
2002-03-04	0.53	0.53	0.50	0.52	5928000
2002-03-05	0.52	0.52	0.51	0.51	5672000
2002-03-06	0.51	0.55	0.51	0.55	7696000
2002-03-07	0.55	0.57	0.54	0.56	6056000
2002-03-08	0.57	0.58	0.56	0.57	6800000
2002-03-11	0.57	0.57	0.56	0.56	4496000
2002-03-12	0.56	0.57	0.56	0.57	7456000
2002-03-13	0.57	0.57	0.56	0.56	6848000
2002-03-14	0.56	0.56	0.53	0.55	4752000
2002-03-15	0.55	0.55	0.54	0.55	3448000
2002-03-18	0.55	0.56	0.55	0.55	6448000
2002-03-19	0.55	0.56	0.55	0.55	2048000
2002-03-20	0.55	0.55	0.54	0.55	2032000
2002-03-21	0.55	0.55	0.54	0.54	5432000
2002-03-22	0.54	0.54	0.54	0.54	872000
2002-03-25	0.54	0.55	0.52	0.53	3896000
2002-03-26	0.53	0.53	0.52	0.52	4920000
2002-03-27	0.53	0.56	0.52	0.56	9000000
2002-03-28	0.56	0.58	0.56	0.58	10560000
2002-04-01	0.58	0.59	0.57	0.59	13616000
2002-04-02	0.59	0.59	0.58	0.59	11112000
2002-04-03	0.59	0.60	0.59	0.59	15048000
2002-04-04	0.59	0.60	0.59	0.59	18384000
2002-04-05	0.59	0.61	0.59	0.60	7016000
2002-04-08	0.61	0.62	0.61	0.62	7712000
2002-04-09	0.62	0.62	0.60	0.61	7488000
2002-04-10	0.60	0.62	0.60	0.61	6352000
2002-04-11	0.62	0.62	0.61	0.61	2696000
2002-04-12	0.61	0.61	0.59	0.59	2176000
2002-04-15	0.59	0.61	0.59	0.61	6584000
2002-04-16	0.62	0.66	0.62	0.66	45768000
2002-04-17	0.66	0.67	0.65	0.67	10936000
2002-04-18	0.66	0.68	0.66	0.67	6120000
2002-04-19	0.67	0.69	0.67	0.68	19112000
2002-04-22	0.68	0.68	0.66	0.67	16256000
2002-04-23	0.67	0.68	0.67	0.67	7848000
2002-04-24	0.67	0.70	0.67	0.67	8184000
2002-04-25	0.67	0.69	0.67	0.68	4168000
2002-04-26	0.68	0.69	0.68	0.68	2608000
2002-04-29	0.68	0.69	0.68	0.69	4704000
2002-04-30	0.69	0.70	0.69	0.69	17584000
2002-05-01	0.69	0.70	0.68	0.69	12144000
2002-05-02	0.69	0.71	0.69	0.71	4856000
2002-05-03	0.71	0.74	0.71	0.74	7432000
2002-05-06	0.74	0.75	0.73	0.74	4192000
2002-05-07	0.74	0.74	0.72	0.72	8880000
2002-05-08	0.73	0.73	0.68	0.72	11760000
2002-05-09	0.71	0.72	0.70	0.70	4928000
2002-05-10	0.71	0.71	0.69	0.69	6376000
2002-05-13	0.69	0.70	0.68	0.69	4864000
2002-05-14	0.69	0.72	0.68	0.71	6880000
2002-05-15	0.71	0.72	0.70	0.71	5824000
2002-05-16	0.71	0.73	0.71	0.72	6720000
2002-05-17	0.73	0.73	0.72	0.72	7776000
2002-05-20	0.72	0.72	0.71	0.71	2096000
2002-05-21	0.71	0.72	0.71	0.72	3592000
2002-05-22	0.72	0.73	0.72	0.72	3056000
2002-05-23	0.72	0.74	0.72	0.72	11640000
2002-05-24	0.73	0.73	0.72	0.73	2296000
2002-05-28	0.73	0.73	0.71	0.71	3672000
2002-05-29	0.71	0.71	0.70	0.70	1968000
2002-05-30	0.70	0.70	0.69	0.69	4736000
2002-05-31	0.69	0.70	0.69	0.70	2520000
2002-06-03	0.69	0.71	0.69	0.71	8216000
2002-06-04	0.70	0.71	0.70	0.71	2472000
2002-06-05	0.70	0.71	0.70	0.70	4488000
2002-06-06	0.70	0.71	0.70	0.70	5272000
2002-06-07	0.71	0.75	0.71	0.74	19120000
2002-06-10	0.77	0.78	0.76	0.77	14792000
2002-06-11	0.81	0.87	0.81	0.83	48048000
2002-06-12	0.84	0.86	0.82	0.84	14600000
2002-06-13	0.83	0.85	0.83	0.85	4896000
2002-06-14	0.85	0.89	0.84	0.88	15264000
2002-06-17	0.88	0.92	0.88	0.91	11048000
2002-06-18	0.91	0.92	0.88	0.89	11488000
2002-06-19	0.89	0.90	0.88	0.89	9288000
2002-06-20	0.89	0.91	0.89	0.91	6048000
2002-06-21	0.91	0.91	0.90	0.90	4432000
2002-06-24	0.90	0.90	0.89	0.89	3952000
2002-06-25	0.89	0.91	0.87	0.87	7888000
2002-06-26	0.85	0.88	0.84	0.88	16448000
2002-06-27	0.89	0.89	0.87	0.87	10864000
2002-06-28	0.87	0.89	0.86	0.89	46128000
2002-07-01	0.89	0.89	0.83	0.85	12728000
2002-07-02	0.84	0.85	0.83	0.83	8640000
2002-07-03	0.82	0.83	0.78	0.81	23616000
2002-07-05	0.82	0.86	0.82	0.84	5920000
2002-07-08	0.85	0.86	0.83	0.83	6896000
2002-07-09	0.83	0.85	0.83	0.85	4016000
2002-07-10	0.85	0.85	0.81	0.83	6384000
2002-07-11	0.82	0.82	0.79	0.81	7288000
2002-07-12	0.81	0.84	0.80	0.83	11880000
2002-07-15	0.83	0.83	0.78	0.81	11472000
2002-07-16	0.81	0.81	0.72	0.74	42520000
2002-07-17	0.74	0.75	0.68	0.71	26856000
2002-07-18	0.71	0.73	0.70	0.72	6696000
2002-07-19	0.73	0.73	0.69	0.69	7704000
2002-07-22	0.68	0.69	0.66	0.69	10136000
2002-07-23	0.69	0.69	0.66	0.66	9000000
2002-07-24	0.65	0.69	0.63	0.69	17632000
2002-07-25	0.69	0.73	0.69	0.72	14520000
2002-07-26	0.72	0.75	0.72	0.75	5824000
2002-07-29	0.75	0.83	0.75	0.82	21232000
2002-07-30	0.81	0.84	0.79	0.79	20072000
2002-07-31	0.79	0.79	0.74	0.75	19064000
2002-08-01	0.79	0.79	0.75	0.76	15192000
2002-08-02	0.77	0.77	0.72	0.72	9304000
2002-08-05	0.73	0.74	0.71	0.71	8960000
2002-08-06	0.71	0.74	0.71	0.72	9592000
2002-08-07	0.73	0.75	0.72	0.74	7392000
2002-08-08	0.75	0.77	0.72	0.76	6856000
2002-08-09	0.76	0.77	0.74	0.76	7016000
2002-08-12	0.76	0.76	0.72	0.73	5768000
2002-08-13	0.73	0.76	0.72	0.73	10200000
2002-08-14	0.73	0.76	0.73	0.75	7888000
2002-08-15	0.75	0.78	0.75	0.76	6872000
2002-08-16	0.76	0.77	0.74	0.76	6520000
2002-08-19	0.78	0.81	0.77	0.81	7752000
2002-08-20	0.81	0.83	0.80	0.81	6184000
2002-08-21	0.83	0.84	0.81	0.83	4204000
2002-08-22	0.84	0.89	0.84	0.86	9420000
2002-08-23	0.85	0.88	0.83	0.86	6856000
2002-08-26	0.88	0.88	0.84	0.85	5672000
2002-08-27	0.85	0.87	0.84	0.87	8088000
2002-08-28	0.87	0.87	0.86	0.86	8132000
2002-08-29	0.86	0.87	0.85	0.85	5112000
2002-08-30	0.86	0.86	0.82	0.83	3448000
2002-09-03	0.82	0.83	0.78	0.81	7148000
2002-09-04	0.80	0.87	0.80	0.86	6436000
2002-09-05	0.84	0.87	0.84	0.85	5024000
2002-09-06	0.86	0.87	0.85	0.85	5072000
2002-09-09	0.85	0.88	0.84	0.88	13700000
2002-09-10	0.88	0.90	0.87	0.88	9188000
2002-09-11	0.89	0.89	0.86	0.86	6644000
2002-09-12	0.87	0.87	0.83	0.84	4860000
2002-09-13	0.83	0.85	0.80	0.84	7068000
2002-09-16	0.84	0.85	0.83	0.84	3576000
2002-09-17	0.85	0.85	0.82	0.83	3284000
2002-09-18	0.84	0.84	0.79	0.79	8200000
2002-09-19	0.79	0.80	0.75	0.76	10124000
2002-09-20	0.76	0.78	0.74	0.77	8728000
2002-09-23	0.77	0.78	0.75	0.77	3968000
2002-09-24	0.77	0.78	0.74	0.78	11028000
2002-09-25	0.78	0.82	0.78	0.82	7784000
2002-09-26	0.82	0.82	0.80	0.82	3928000
2002-09-27	0.82	0.82	0.79	0.80	3396000
2002-09-30	0.80	0.80	0.74	0.79	5824000
2002-10-01	0.78	0.81	0.75	0.79	6036000
2002-10-02	0.79	0.80	0.77	0.77	3228000
2002-10-03	0.77	0.78	0.72	0.74	6572000
2002-10-04	0.74	0.74	0.72	0.73	6316000
2002-10-07	0.73	0.74	0.70	0.71	5008000
2002-10-08	0.70	0.75	0.70	0.74	3700000
2002-10-09	0.73	0.76	0.72	0.74	3956000
2002-10-10	0.74	0.75	0.71	0.75	4560000
2002-10-11	0.75	0.83	0.74	0.81	8500000
2002-10-14	0.81	0.82	0.79	0.81	5732000
2002-10-15	0.85	0.96	0.85	0.96	34684000
2002-10-16	0.94	0.95	0.93	0.94	19124000
2002-10-17	0.95	1.01	0.95	0.98	21064000
2002-10-18	0.99	0.99	0.95	0.98	13652000
2002-10-21	0.98	0.98	0.91	0.96	17436000
2002-10-22	0.95	0.96	0.92	0.95	9808000
2002-10-23	0.96	0.96	0.93	0.94	7976000
2002-10-24	0.95	0.97	0.94	0.97	12576000
2002-10-25	0.95	0.98	0.94	0.96	7536000
2002-10-28	0.97	0.99	0.92	0.92	9404000
2002-10-29	0.93	0.97	0.89	0.94	10516000
2002-10-30	0.94	0.96	0.93	0.95	3772000
2002-10-31	0.94	0.96	0.91	0.95	6640000
2002-11-01	0.96	1.00	0.95	1.00	21920000
2002-11-04	1.03	1.06	1.02	1.04	27192000
2002-11-05	1.05	1.09	1.04	1.09	19352000
2002-11-06	1.10	1.10	1.05	1.08	20132000
2002-11-07	1.05	1.07	1.01	1.01	15172000
2002-11-08	1.02	1.02	0.96	0.98	12272000
2002-11-11	0.98	0.99	0.93	0.94	8496000
2002-11-12	0.94	1.01	0.94	0.99	15828000
2002-11-13	0.99	1.05	0.99	1.05	32884000
2002-11-14	1.06	1.08	1.05	1.08	20896000
2002-11-15	1.08	1.09	1.06	1.09	9980000
2002-11-18	1.09	1.12	1.08	1.11	15004000
2002-11-19	1.11	1.11	1.00	1.03	29940000
2002-11-20	1.03	1.07	1.01	1.07	9132000
2002-11-21	1.06	1.11	1.06	1.09	19568000
2002-11-22	1.10	1.10	1.05	1.09	8556000
2002-11-25	1.09	1.14	1.08	1.13	26400000
2002-11-26	1.13	1.13	1.09	1.10	12712000
2002-11-27	1.11	1.13	1.10	1.13	6224000
2002-11-29	1.14	1.14	1.11	1.11	3540000
2002-12-02	1.13	1.13	1.08	1.09	7560000
2002-12-03	1.10	1.12	1.04	1.11	19860000
2002-12-04	1.11	1.12	1.09	1.11	6984000
2002-12-05	1.12	1.12	1.09	1.10	5280000
2002-12-06	1.09	1.12	1.05	1.10	9028000
2002-12-09	1.09	1.09	1.06	1.06	4328000
2002-12-10	1.06	1.08	1.06	1.07	5540000
2002-12-11	1.07	1.08	1.03	1.06	9052000
2002-12-12	1.05	1.06	1.03	1.04	6264000
2002-12-13	1.04	1.04	1.03	1.03	9132000
2002-12-16	1.04	1.08	1.04	1.08	12500000
2002-12-17	1.08	1.08	1.03	1.04	8376000
2002-12-18	1.05	1.06	0.97	1.02	11700000
2002-12-19	1.02	1.03	0.99	1.00	10520000
2002-12-20	0.99	1.01	0.98	0.98	9540000
2002-12-23	0.95	0.96	0.91	0.92	15080000
2002-12-24	0.90	0.91	0.86	0.88	15504000
2002-12-26	0.88	0.93	0.85	0.92	14856000
2002-12-27	0.93	0.96	0.90	0.94	11648000
2002-12-30	0.94	0.97	0.89	0.96	15856000
2002-12-31	0.97	0.97	0.94	0.94	10540000
2003-01-02	0.95	1.00	0.93	0.99	11232000
2003-01-03	0.99	1.00	0.96	1.00	7732000
2003-01-06	1.00	1.04	0.99	1.02	12640000
2003-01-07	1.09	1.10	1.04	1.04	19796000
2003-01-08	1.05	1.06	1.02	1.06	11720000
2003-01-09	1.06	1.09	1.05	1.07	17364000
2003-01-10	1.07	1.08	1.06	1.07	8672000
2003-01-13	1.06	1.08	1.06	1.06	8512000
2003-01-14	1.07	1.07	1.04	1.07	7184000
2003-01-15	1.08	1.08	1.05	1.07	8148000
2003-01-16	1.06	1.09	1.05	1.06	9000000
2003-01-17	1.04	1.08	1.03	1.03	8844000
2003-01-21	1.02	1.03	0.94	0.97	15448000
2003-01-22	0.96	1.01	0.95	0.97	8816000
2003-01-23	0.98	1.00	0.95	0.97	15628000
2003-01-24	1.02	1.03	0.99	1.01	47712000
2003-01-27	0.98	1.01	0.97	0.99	13236000
2003-01-28	1.00	1.01	0.95	0.97	13992000
2003-01-29	0.96	0.99	0.92	0.97	18528000
2003-01-30	0.98	0.98	0.92	0.93	15724000
2003-01-31	0.92	0.94	0.92	0.92	10476000
2003-02-03	0.92	0.93	0.89	0.91	12240000
2003-02-04	0.91	0.92	0.89	0.89	11832000
2003-02-05	0.89	0.92	0.88	0.90	11900000
2003-02-06	0.91	0.91	0.88	0.88	7588000
2003-02-07	0.88	0.88	0.82	0.84	26284000
2003-02-10	0.83	0.84	0.80	0.80	24528000
2003-02-11	0.80	0.81	0.79	0.80	17108000
2003-02-12	0.80	0.80	0.76	0.78	22408000
2003-02-13	0.78	0.82	0.76	0.81	20220000
2003-02-14	0.81	0.86	0.81	0.86	24472000
2003-02-18	0.87	0.90	0.85	0.90	19668000
2003-02-19	0.90	0.90	0.86	0.87	16516000
2003-02-20	0.87	0.87	0.83	0.86	11296000
2003-02-21	0.86	0.87	0.84	0.85	6884000
2003-02-24	0.86	0.86	0.85	0.86	13620000
2003-02-25	0.85	0.86	0.85	0.86	10672000
2003-02-26	0.85	0.85	0.83	0.84	9532000
2003-02-27	0.82	0.84	0.82	0.84	14284000
2003-02-28	0.83	0.85	0.83	0.83	11772000
2003-03-03	0.82	0.83	0.80	0.80	10964000
2003-03-04	0.79	0.83	0.79	0.82	8688000
2003-03-05	0.81	0.82	0.77	0.78	13188000
2003-03-06	0.78	0.79	0.73	0.79	20940000
2003-03-07	0.78	0.79	0.76	0.78	22392000
2003-03-10	0.77	0.78	0.74	0.74	18352000
2003-03-11	0.78	0.81	0.77	0.80	38924000
2003-03-12	0.81	0.81	0.77	0.79	87432000
2003-03-13	0.79	0.85	0.78	0.85	25512000
2003-03-14	0.85	0.87	0.82	0.83	24708000
2003-03-17	0.82	0.88	0.81	0.87	19428000
2003-03-18	0.87	0.88	0.85	0.87	15916000
2003-03-19	0.87	0.88	0.85	0.86	13048000
2003-03-20	0.85	0.88	0.83	0.87	12440000
2003-03-21	0.88	0.89	0.86	0.88	12516000
2003-03-24	0.87	0.87	0.84	0.85	6888000
2003-03-25	0.85	0.86	0.84	0.84	8200000
2003-03-26	0.85	0.86	0.84	0.85	18780000
2003-03-27	0.85	0.86	0.84	0.85	8156000
2003-03-28	0.85	0.86	0.85	0.85	3148000
2003-03-31	0.84	0.84	0.81	0.83	15744000
2003-04-01	0.84	0.84	0.82	0.83	7968000
2003-04-02	0.83	0.89	0.82	0.87	18484000
2003-04-03	0.88	0.93	0.88	0.91	28604000
2003-04-04	0.92	0.94	0.90	0.93	18736000
2003-04-07	0.96	0.97	0.93	0.93	17628000
2003-04-08	0.93	0.94	0.92	0.93	9536000
2003-04-09	0.93	0.95	0.92	0.93	8000000
2003-04-10	0.94	0.97	0.92	0.94	6080000
2003-04-11	0.94	0.96	0.93	0.94	7644000
2003-04-14	0.95	0.97	0.95	0.96	10740000
2003-04-15	0.97	0.99	0.95	0.97	19152000
2003-04-16	1.00	1.09	0.99	1.06	47524000
2003-04-17	1.06	1.08	1.05	1.07	8236000
2003-04-21	1.08	1.08	1.05	1.06	8468000
2003-04-22	1.05	1.06	1.03	1.05	21012000
2003-04-23	1.03	1.05	1.03	1.03	11576000
2003-04-24	1.03	1.04	1.02	1.03	6932000
2003-04-25	1.03	1.05	1.03	1.05	6840000
2003-04-28	1.06	1.07	1.05	1.06	12076000
2003-04-29	1.06	1.07	1.06	1.06	5576000
2003-04-30	1.07	1.07	1.04	1.06	9316000
2003-05-01	1.05	1.06	1.05	1.05	4880000
2003-05-02	1.06	1.15	1.05	1.12	33100000
2003-05-05	1.13	1.16	1.11	1.11	25384000
2003-05-06	1.12	1.13	1.09	1.11	13756000
2003-05-07	1.11	1.12	1.09	1.10	12100000
2003-05-08	1.09	1.10	1.07	1.09	11648000
2003-05-09	1.10	1.11	1.09	1.09	13532000
2003-05-12	1.09	1.14	1.09	1.12	28008000
2003-05-13	1.14	1.14	1.09	1.13	14320000
2003-05-14	1.13	1.15	1.13	1.13	12832000
2003-05-15	1.13	1.15	1.08	1.11	17888000
2003-05-16	1.10	1.11	1.08	1.09	10640000
2003-05-19	1.08	1.08	0.96	1.06	50044000
2003-05-20	1.06	1.08	1.04	1.05	18428000
2003-05-21	1.05	1.08	1.04	1.08	11420000
2003-05-22	1.08	1.09	1.07	1.08	12136000
2003-05-23	1.08	1.08	1.07	1.08	3956000
2003-05-27	1.07	1.09	1.06	1.09	5508000
2003-05-28	1.08	1.12	1.08	1.11	7752000
2003-05-29	1.11	1.13	1.09	1.11	7644000
2003-05-30	1.11	1.14	1.11	1.13	5628000
2003-06-02	1.14	1.19	1.13	1.15	23100000
2003-06-03	1.15	1.18	1.14	1.18	15152000
2003-06-04	1.18	1.23	1.18	1.22	16960000
2003-06-05	1.21	1.27	1.21	1.23	16088000
2003-06-06	1.24	1.30	1.21	1.22	19700000
2003-06-09	1.21	1.24	1.19	1.19	6504000
2003-06-10	1.20	1.24	1.20	1.24	8908000
2003-06-11	1.24	1.25	1.23	1.25	8052000
2003-06-12	1.25	1.25	1.23	1.24	6676000
2003-06-13	1.24	1.26	1.24	1.25	11428000
2003-06-16	1.25	1.32	1.25	1.31	20388000
2003-06-17	1.32	1.33	1.29	1.30	9816000
2003-06-18	1.28	1.29	1.26	1.27	9264000
2003-06-19	1.27	1.28	1.20	1.22	17028000
2003-06-20	1.22	1.24	1.20	1.22	12076000
2003-06-23	1.21	1.23	1.15	1.18	13976000
2003-06-24	1.18	1.20	1.16	1.17	14280000
2003-06-25	1.17	1.21	1.17	1.18	15860000
2003-06-26	1.19	1.20	1.18	1.18	10744000
2003-06-27	1.18	1.20	1.18	1.19	11960000
2003-06-30	1.19	1.20	1.17	1.18	11928000
2003-07-01	1.18	1.19	1.17	1.19	10400000
2003-07-02	1.19	1.20	1.17	1.18	8764000
2003-07-03	1.18	1.19	1.15	1.18	15016000
2003-07-07	1.19	1.23	1.18	1.22	10444000
2003-07-08	1.23	1.28	1.22	1.28	12668000
2003-07-09	1.26	1.29	1.25	1.25	10472000
2003-07-10	1.25	1.25	1.22	1.23	5792000
2003-07-11	1.23	1.27	1.23	1.27	7232000
2003-07-14	1.28	1.32	1.28	1.32	12564000
2003-07-15	1.30	1.31	1.28	1.30	15064000
2003-07-16	1.28	1.29	1.23	1.25	14732000
2003-07-17	1.23	1.27	1.23	1.24	22416000
2003-07-18	1.24	1.25	1.22	1.24	14032000
2003-07-21	1.25	1.28	1.25	1.28	11384000
2003-07-22	1.29	1.32	1.28	1.32	11008000
2003-07-23	1.31	1.41	1.31	1.39	23704000
2003-07-24	1.41	1.43	1.38	1.40	18880000
2003-07-25	1.40	1.41	1.37	1.38	7312000
2003-07-28	1.38	1.40	1.36	1.39	6032000
2003-07-29	1.39	1.39	1.36	1.39	9648000
2003-07-30	1.39	1.41	1.38	1.40	6616000
2003-07-31	1.39	1.40	1.38	1.39	9696000
2003-08-01	1.38	1.40	1.37	1.39	8616000
2003-08-04	1.39	1.40	1.34	1.37	10416000
2003-08-05	1.37	1.37	1.34	1.35	8912000
2003-08-06	1.34	1.36	1.33	1.34	8128000
2003-08-07	1.34	1.36	1.34	1.36	6924000
2003-08-08	1.36	1.36	1.32	1.34	8296000
2003-08-11	1.34	1.38	1.34	1.37	7360000
2003-08-12	1.37	1.41	1.37	1.39	8964000
2003-08-13	1.40	1.47	1.39	1.44	19492000
2003-08-14	1.45	1.46	1.44	1.45	10304000
2003-08-15	1.45	1.46	1.43	1.46	3816000
2003-08-18	1.46	1.56	1.45	1.55	21132000
2003-08-19	1.56	1.62	1.55	1.62	25368000
2003-08-20	1.61	1.67	1.60	1.61	32380000
2003-08-21	1.60	1.63	1.59	1.62	12084000
2003-08-22	1.64	1.68	1.60	1.62	11134000
2003-08-25	1.65	1.65	1.59	1.60	8256000
2003-08-26	1.56	1.64	1.56	1.63	8362000
2003-08-27	1.63	1.70	1.62	1.67	13174000
2003-08-28	1.70	1.76	1.66	1.74	15298000
2003-08-29	1.75	1.77	1.69	1.73	9808000
2003-09-02	1.76	1.80	1.73	1.78	10196000
2003-09-03	1.81	1.82	1.77	1.78	7826000
2003-09-04	1.79	1.81	1.75	1.76	10462000
2003-09-05	1.76	1.77	1.72	1.74	8668000
2003-09-08	1.74	1.77	1.72	1.75	9906000
2003-09-09	1.75	1.76	1.68	1.69	18548000
2003-09-10	1.70	1.71	1.67	1.69	9680000
2003-09-11	1.70	1.78	1.70	1.76	14020000
2003-09-12	1.76	1.77	1.75	1.77	5912000
2003-09-15	1.77	1.81	1.75	1.79	10268000
2003-09-16	1.79	1.81	1.78	1.81	5812000
2003-09-17	1.77	1.78	1.74	1.78	12936000
2003-09-18	1.79	1.85	1.78	1.84	12302000
2003-09-19	1.85	1.86	1.81	1.84	5730000
2003-09-22	1.81	1.83	1.79	1.82	4886000
2003-09-23	1.84	1.90	1.83	1.88	6808000
2003-09-24	1.88	1.91	1.86	1.87	9462000
2003-09-25	1.87	1.90	1.82	1.82	6054000
2003-09-26	1.81	1.82	1.72	1.75	13212000
2003-09-29	1.74	1.78	1.70	1.76	8408000
2003-09-30	1.72	1.73	1.63	1.64	35582000
2003-10-01	1.62	1.73	1.57	1.72	28060000
2003-10-02	1.73	1.75	1.69	1.72	12970000
2003-10-03	1.74	1.78	1.72	1.73	11504000
2003-10-06	1.75	1.78	1.72	1.77	11784000
2003-10-07	1.78	1.79	1.71	1.78	7894000
2003-10-08	1.78	1.78	1.72	1.75	7182000
2003-10-09	1.77	1.84	1.75	1.83	11196000
2003-10-10	1.83	1.86	1.79	1.85	7794000
2003-10-13	1.86	1.89	1.80	1.85	11128000
2003-10-14	1.85	1.95	1.84	1.95	18222000
2003-10-15	1.95	1.98	1.92	1.95	10998000
2003-10-16	1.94	1.96	1.91	1.94	6146000
2003-10-17	1.94	1.99	1.92	1.92	13808000
2003-10-20	1.93	2.01	1.93	1.98	13894000
2003-10-21	1.99	2.08	1.98	2.07	15750000
2003-10-22	2.07	2.07	1.99	2.03	13648000
2003-10-23	2.00	2.03	1.99	2.02	10804000
2003-10-24	2.01	2.04	2.01	2.03	7124000
2003-10-27	2.06	2.09	2.04	2.07	9240000
2003-10-28	2.09	2.13	2.07	2.13	6462000
2003-10-29	2.14	2.17	2.13	2.16	7262000
2003-10-30	2.21	2.21	2.07	2.07	14042000
2003-10-31	2.07	2.11	2.05	2.10	15330000
2003-11-03	2.12	2.18	2.12	2.18	10754000
2003-11-04	2.17	2.20	2.14	2.17	6386000
2003-11-05	2.18	2.19	2.13	2.19	5830000
2003-11-06	2.15	2.15	2.10	2.13	14076000
2003-11-07	2.14	2.16	2.10	2.11	6604000
2003-11-10	2.11	2.12	2.04	2.05	11252000
2003-11-11	2.04	2.10	2.04	2.07	6596000
2003-11-12	2.07	2.13	2.07	2.08	8744000
2003-11-13	2.07	2.10	2.06	2.06	5142000
2003-11-14	2.07	2.11	2.03	2.04	8182000
2003-11-17	2.03	2.05	2.00	2.02	9222000
2003-11-18	2.01	2.06	2.00	2.01	9788000
2003-11-19	2.03	2.05	2.00	2.02	5606000
2003-11-20	2.01	2.04	2.00	2.01	6594000
2003-11-21	2.04	2.07	2.03	2.06	8130000
2003-11-24	2.08	2.14	2.07	2.12	7834000
2003-11-25	2.15	2.17	2.13	2.16	7806000
2003-11-26	2.19	2.20	2.09	2.16	5706000
2003-11-28	2.14	2.19	2.13	2.18	1848000
2003-12-01	2.22	2.24	2.18	2.21	6364000
2003-12-02	2.20	2.21	2.18	2.18	7000000
2003-12-03	2.18	2.22	2.10	2.10	9158000
2003-12-04	2.10	2.12	2.05	2.10	12870000
2003-12-05	2.09	2.10	1.99	2.01	13916000
2003-12-08	2.00	2.06	1.86	1.93	34734000
2003-12-09	1.92	1.95	1.87	1.88	13516000
2003-12-10	1.86	1.90	1.83	1.87	19284000
2003-12-11	1.86	1.95	1.86	1.92	8424000
2003-12-12	1.96	2.00	1.93	1.99	11234000
2003-12-15	2.06	2.08	1.95	1.96	12396000
2003-12-16	1.95	1.98	1.92	1.95	14988000
2003-12-17	1.97	2.00	1.95	1.97	9014000
2003-12-18	1.97	2.01	1.94	2.01	5342000
2003-12-19	2.02	2.02	1.95	1.97	5824000
2003-12-22	1.96	1.99	1.93	1.96	4902000
2003-12-23	1.93	1.97	1.93	1.97	5862000
2003-12-24	1.96	1.96	1.94	1.94	1742000
2003-12-26	1.94	1.97	1.92	1.95	3510000
2003-12-29	1.95	1.99	1.93	1.99	4936000
2003-12-30	1.96	1.99	1.95	1.98	4486000
2003-12-31	1.99	1.99	1.94	1.95	6862000
2004-01-02	1.95	1.99	1.94	1.97	6794000
2004-01-05	1.99	2.01	1.97	1.99	6192000
2004-01-06	1.99	2.00	1.96	1.98	7120000
2004-01-07	2.00	2.02	1.96	2.01	5406000
2004-01-08	2.04	2.05	2.00	2.01	3712000
2004-01-09	1.99	2.03	1.96	2.01	5384000
2004-01-12	1.97	2.04	1.97	2.00	5938000
2004-01-13	1.98	2.00	1.95	1.99	5078000
2004-01-14	2.00	2.01	1.96	1.98	5096000
2004-01-15	1.98	2.00	1.94	1.99	3514000
2004-01-16	2.00	2.00	1.95	1.96	9230000
2004-01-20	1.95	1.96	1.87	1.95	12258000
2004-01-21	2.03	2.24	2.03	2.20	58138000
2004-01-22	2.19	2.22	2.12	2.13	11706000
2004-01-23	2.11	2.29	2.11	2.22	16214000
2004-01-26	2.21	2.22	2.15	2.18	12172000
2004-01-27	2.18	2.20	2.15	2.17	11606000
2004-01-28	2.20	2.20	2.09	2.11	14390000
2004-01-29	2.11	2.15	2.06	2.09	9884000
2004-01-30	2.09	2.12	2.08	2.12	5770000
2004-02-02	2.11	2.15	2.09	2.11	6128000
2004-02-03	2.13	2.14	2.05	2.07	9184000
2004-02-04	2.05	2.09	2.04	2.04	8744000
2004-02-05	2.03	2.08	2.03	2.06	7470000
2004-02-06	2.07	2.11	2.06	2.10	9360000
2004-02-09	2.13	2.15	2.10	2.13	6090000
2004-02-10	2.12	2.14	2.07	2.11	7710000
2004-02-11	2.13	2.19	2.12	2.19	10092000
2004-02-12	2.18	2.18	2.15	2.15	4930000
2004-02-13	2.16	2.17	2.13	2.13	4206000
2004-02-17	2.13	2.16	2.09	2.15	6706000
2004-02-18	2.13	2.18	2.12	2.18	8198000
2004-02-19	2.18	2.18	2.10	2.11	9656000
2004-02-20	2.11	2.12	2.06	2.11	5852000
2004-02-23	2.08	2.10	2.05	2.06	5708000
2004-02-24	2.05	2.10	2.05	2.10	6926000
2004-02-25	2.11	2.14	2.10	2.13	6076000
2004-02-26	2.13	2.16	2.12	2.13	4860000
2004-02-27	2.13	2.16	2.11	2.14	3504000
2004-03-01	2.15	2.17	2.14	2.16	4618000
2004-03-02	2.17	2.20	2.15	2.17	3408000
2004-03-03	2.16	2.18	2.14	2.17	3404000
2004-03-04	2.16	2.20	2.14	2.20	4026000
2004-03-05	2.18	2.21	2.17	2.20	3126000
2004-03-08	2.22	2.22	2.15	2.16	4532000
2004-03-09	2.16	2.17	2.12	2.13	4624000
2004-03-10	2.13	2.14	2.10	2.11	6340000
2004-03-11	2.09	2.13	2.08	2.09	6532000
2004-03-12	2.09	2.11	2.05	2.11	4720000
2004-03-15	2.10	2.12	2.04	2.04	3986000
2004-03-16	2.07	2.07	1.99	2.00	8518000
2004-03-17	2.00	2.04	1.99	2.03	5048000
2004-03-18	2.02	2.04	1.96	1.97	8532000
2004-03-19	2.00	2.00	1.94	1.94	5584000
2004-03-22	1.96	1.97	1.93	1.93	9674000
2004-03-23	1.95	1.98	1.93	1.95	4994000
2004-03-24	1.97	1.98	1.93	1.93	4084000
2004-03-25	1.95	2.00	1.95	1.99	4164000
2004-03-26	1.98	2.02	1.98	2.00	2576000
2004-03-29	2.01	2.03	1.94	1.95	10424000
2004-03-30	1.94	1.96	1.93	1.95	10178000
2004-03-31	1.94	1.96	1.93	1.94	5804000
2004-04-01	1.94	1.95	1.93	1.94	6622000
2004-04-02	1.97	1.99	1.94	1.95	8398000
2004-04-05	1.95	1.96	1.93	1.95	9516000
2004-04-06	1.95	1.95	1.93	1.93	3584000
2004-04-07	1.93	1.94	1.92	1.92	3822000
2004-04-08	1.95	1.95	1.90	1.91	5824000
2004-04-12	1.90	1.95	1.90	1.94	7496000
2004-04-13	2.05	2.05	1.96	1.99	18380000
2004-04-14	1.98	2.01	1.97	1.97	7898000
2004-04-15	1.96	2.00	1.96	1.96	4374000
2004-04-16	1.95	2.02	1.91	2.02	14248000
2004-04-19	2.01	2.03	1.99	2.03	5528000
2004-04-20	2.03	2.08	2.02	2.05	10242000
2004-04-21	2.07	2.07	2.04	2.07	4408000
2004-04-22	2.08	2.14	2.06	2.14	7528000
2004-04-23	2.15	2.15	2.10	2.12	3866000
2004-04-26	2.13	2.14	2.07	2.07	3268000
2004-04-27	2.07	2.09	2.05	2.08	5588000
2004-04-28	2.07	2.09	2.03	2.05	4642000
2004-04-29	2.06	2.06	1.98	1.98	5516000
2004-04-30	1.98	1.99	1.94	1.95	9884000
2004-05-03	1.96	1.97	1.88	1.90	13832000
2004-05-04	1.91	1.97	1.90	1.96	7140000
2004-05-05	1.97	2.00	1.96	1.97	5302000
2004-05-06	1.96	1.97	1.89	1.93	6248000
2004-05-07	1.90	1.95	1.80	1.81	12804000
2004-05-10	1.78	1.80	1.67	1.73	17452000
2004-05-11	1.76	1.85	1.76	1.82	12134000
2004-05-12	1.82	1.82	1.74	1.80	10138000
2004-05-13	1.80	1.84	1.76	1.81	8872000
2004-05-14	1.82	1.83	1.77	1.79	5784000
2004-05-17	1.77	1.78	1.71	1.76	8916000
2004-05-18	1.77	1.81	1.76	1.78	5682000
2004-05-19	1.79	1.86	1.78	1.78	7944000
2004-05-20	1.80	1.80	1.74	1.77	6328000
2004-05-21	1.78	1.82	1.76	1.81	6414000
2004-05-24	1.81	1.84	1.81	1.83	6322000
2004-05-25	1.85	1.94	1.83	1.92	9494000
2004-05-26	1.92	1.93	1.88	1.89	5768000
2004-05-27	1.91	1.93	1.89	1.92	4518000
2004-05-28	1.91	1.93	1.89	1.93	3356000
2004-06-01	1.94	1.96	1.91	1.95	6166000
2004-06-02	1.97	1.97	1.90	1.94	5350000
2004-06-03	1.92	1.93	1.88	1.88	5384000
2004-06-04	1.89	1.91	1.86	1.87	4064000
2004-06-07	1.88	1.91	1.87	1.91	5388000
2004-06-08	1.90	1.97	1.89	1.95	6056000
2004-06-09	1.97	1.97	1.92	1.92	3860000
2004-06-10	1.92	1.95	1.90	1.90	4030000
2004-06-14	1.89	1.90	1.86	1.89	5216000
2004-06-15	1.89	1.93	1.88	1.91	4250000
2004-06-16	1.90	1.92	1.89	1.92	2452000
2004-06-17	1.90	1.92	1.89	1.91	2888000
2004-06-18	1.89	1.94	1.88	1.93	4948000
2004-06-21	1.92	1.96	1.91	1.93	3408000
2004-06-22	1.95	1.97	1.93	1.97	3690000
2004-06-23	1.96	1.99	1.96	1.99	3474000
2004-06-24	1.98	2.01	1.98	2.00	5020000
2004-06-25	2.01	2.11	2.00	2.08	13018000
2004-06-28	2.08	2.10	2.07	2.08	8714000
2004-06-29	2.08	2.11	2.06	2.07	6948000
2004-06-30	2.08	2.10	2.05	2.09	5346000
2004-07-01	2.11	2.11	2.04	2.04	4876000
2004-07-02	2.03	2.06	2.02	2.03	2240000
2004-07-06	2.01	2.05	2.01	2.02	4480000
2004-07-07	2.04	2.04	2.01	2.01	3524000
2004-07-08	2.01	2.03	2.01	2.01	3830000
2004-07-09	2.02	2.04	2.01	2.02	4308000
2004-07-12	2.04	2.04	1.98	1.98	10548000
2004-07-13	1.83	1.97	1.82	1.94	51156000
2004-07-14	1.93	1.97	1.91	1.91	9636000
2004-07-15	1.89	1.91	1.88	1.89	8456000
2004-07-16	1.89	1.92	1.88	1.88	6882000
2004-07-19	1.87	1.89	1.83	1.83	9400000
2004-07-20	1.83	1.88	1.83	1.86	9514000
2004-07-21	1.85	1.88	1.78	1.79	10322000
2004-07-22	1.78	1.81	1.75	1.80	10346000
2004-07-23	1.81	1.81	1.76	1.76	3824000
2004-07-26	1.75	1.78	1.71	1.72	10402000
2004-07-27	1.71	1.84	1.71	1.81	12274000
2004-07-28	1.80	1.82	1.78	1.80	7606000
2004-07-29	1.80	1.83	1.79	1.82	6874000
2004-07-30	1.81	1.83	1.80	1.82	3620000
2004-08-02	1.81	1.82	1.78	1.79	7710000
2004-08-03	1.78	1.78	1.74	1.75	7356000
2004-08-04	1.74	1.76	1.72	1.76	9688000
2004-08-05	1.75	1.78	1.70	1.71	7116000
2004-08-06	1.70	1.70	1.63	1.65	9048000
2004-08-09	1.67	1.67	1.62	1.62	7608000
2004-08-10	1.62	1.72	1.62	1.71	8676000
2004-08-11	1.68	1.71	1.63	1.69	10832000
2004-08-12	1.70	1.70	1.64	1.65	3992000
2004-08-13	1.66	1.66	1.64	1.64	2514000
2004-08-16	1.67	1.67	1.64	1.67	5504000
2004-08-17	1.67	1.74	1.67	1.71	5878000
2004-08-18	1.70	1.74	1.69	1.73	4786000
2004-08-19	1.74	1.74	1.70	1.72	3962000
2004-08-20	1.73	1.73	1.70	1.72	4822000
2004-08-23	1.70	1.73	1.68	1.70	3138000
2004-08-24	1.71	1.73	1.70	1.72	2274000
2004-08-25	1.71	1.74	1.71	1.74	7038000
2004-08-26	1.74	1.75	1.71	1.74	3990000
2004-08-27	1.75	1.76	1.72	1.75	2388000
2004-08-30	1.74	1.75	1.71	1.72	3362000
2004-08-31	1.71	1.74	1.70	1.74	3520000
2004-09-01	1.73	1.83	1.71	1.83	14212000
2004-09-02	1.82	1.92	1.82	1.92	12394000
2004-09-03	1.91	1.93	1.89	1.90	6668000
2004-09-07	1.88	1.91	1.86	1.89	6610000
2004-09-08	1.88	1.91	1.87	1.87	5160000
2004-09-09	1.87	1.93	1.87	1.92	5486000
2004-09-10	1.92	1.93	1.89	1.92	2188000
2004-09-13	1.93	1.95	1.90	1.95	4138000
2004-09-14	1.94	1.95	1.91	1.93	3864000
2004-09-15	1.93	1.93	1.88	1.91	5478000
2004-09-16	1.92	1.98	1.90	1.97	3442000
2004-09-17	1.98	1.99	1.94	1.95	3840000
2004-09-20	1.94	1.98	1.89	1.90	6052000
2004-09-21	1.90	1.92	1.89	1.90	6894000
2004-09-22	1.89	1.89	1.83	1.83	5582000
2004-09-23	1.85	1.86	1.83	1.83	5246000
2004-09-24	1.83	1.84	1.81	1.81	6334000
2004-09-27	1.81	1.82	1.79	1.81	3336000
2004-09-28	1.78	1.79	1.71	1.73	24914000
2004-09-29	1.58	1.65	1.57	1.59	55422000
2004-09-30	1.59	1.60	1.55	1.57	24188000
2004-10-01	1.59	1.66	1.58	1.63	12328000
2004-10-04	1.65	1.66	1.60	1.61	9872000
2004-10-05	1.61	1.65	1.60	1.63	10164000
2004-10-06	1.63	1.65	1.61	1.65	8314000
2004-10-07	1.65	1.65	1.61	1.62	4262000
2004-10-08	1.61	1.62	1.56	1.56	15164000
2004-10-11	1.54	1.57	1.51	1.57	15112000
2004-10-12	1.59	1.67	1.57	1.63	26888000
2004-10-13	1.65	1.67	1.64	1.66	11866000
2004-10-14	1.65	1.68	1.65	1.66	7770000
2004-10-15	1.66	1.71	1.66	1.69	10966000
2004-10-18	1.68	1.73	1.68	1.71	9368000
2004-10-19	1.73	1.74	1.71	1.72	7306000
2004-10-20	1.71	1.73	1.70	1.72	8140000
2004-10-21	1.72	1.74	1.70	1.73	4226000
2004-10-22	1.73	1.75	1.71	1.72	3842000
2004-10-25	1.71	1.74	1.69	1.74	4744000
2004-10-26	1.75	1.79	1.72	1.78	5650000
2004-10-27	1.79	1.84	1.76	1.82	9474000
2004-10-28	1.81	1.84	1.80	1.84	6444000
2004-10-29	1.84	1.84	1.80	1.81	7162000
2004-11-01	1.82	1.82	1.78	1.81	5224000
2004-11-02	1.80	1.83	1.80	1.82	5274000
2004-11-03	1.82	1.85	1.80	1.81	11610000
2004-11-04	1.80	1.81	1.77	1.79	15028000
2004-11-05	1.80	1.81	1.77	1.78	9384000
2004-11-08	1.78	1.79	1.74	1.75	8498000
2004-11-09	1.75	1.78	1.75	1.76	5980000
2004-11-10	1.75	1.78	1.75	1.76	4938000
2004-11-11	1.75	1.83	1.74	1.82	10296000
2004-11-12	1.81	1.82	1.79	1.82	10004000
2004-11-15	1.81	1.84	1.81	1.83	9934000
2004-11-16	1.82	1.83	1.79	1.80	4864000
2004-11-17	1.80	1.84	1.79	1.81	7664000
2004-11-18	1.80	1.81	1.75	1.76	8912000
2004-11-19	1.74	1.75	1.65	1.69	19936000
2004-11-22	1.69	1.71	1.67	1.68	11788000
2004-11-23	1.68	1.69	1.61	1.62	29252000
2004-11-24	1.63	1.64	1.62	1.63	13002000
2004-11-26	1.63	1.64	1.62	1.62	2846000
2004-11-29	1.62	1.65	1.61	1.64	11194000
2004-11-30	1.65	1.65	1.59	1.59	10810000
2004-12-01	1.60	1.67	1.60	1.67	11682000
2004-12-02	1.67	1.71	1.65	1.70	11740000
2004-12-03	1.70	1.71	1.67	1.69	9346000
2004-12-06	1.70	1.70	1.66	1.68	7932000
2004-12-07	1.70	1.70	1.67	1.67	7034000
2004-12-08	1.67	1.70	1.67	1.69	4712000
2004-12-09	1.67	1.70	1.65	1.68	4366000
2004-12-10	1.69	1.75	1.67	1.73	10108000
2004-12-13	1.74	1.74	1.71	1.73	5994000
2004-12-14	1.72	1.76	1.71	1.76	9340000
2004-12-15	1.75	1.76	1.75	1.76	3380000
2004-12-16	1.76	1.77	1.75	1.76	4106000
2004-12-17	1.77	1.79	1.76	1.77	7430000
2004-12-20	1.78	1.78	1.76	1.76	6882000
2004-12-21	1.77	1.79	1.76	1.79	6434000
2004-12-22	1.77	1.84	1.77	1.82	6638000
2004-12-23	1.83	1.83	1.78	1.80	4950000
2004-12-27	1.79	1.79	1.76	1.78	4350000
2004-12-28	1.77	1.82	1.77	1.82	6428000
2004-12-29	1.81	1.83	1.79	1.83	3406000
2004-12-30	1.81	1.86	1.81	1.84	6092000
2004-12-31	1.85	1.89	1.84	1.86	6128000
2005-01-03	1.88	1.89	1.82	1.85	11648000
2005-01-04	1.84	1.86	1.79	1.81	6148000
2005-01-05	1.80	1.82	1.78	1.78	3762000
2005-01-06	1.80	1.84	1.80	1.82	5272000
2005-01-07	1.82	1.83	1.76	1.77	4616000
2005-01-10	1.77	1.83	1.76	1.80	4320000
2005-01-11	1.80	1.82	1.78	1.80	4948000
2005-01-12	1.80	1.83	1.78	1.83	4464000
2005-01-13	1.83	1.83	1.77	1.78	6604000
2005-01-14	1.80	1.82	1.77	1.78	5610000
2005-01-18	1.77	1.82	1.76	1.81	3752000
2005-01-19	1.81	1.84	1.79	1.81	4754000
2005-01-20	1.81	1.82	1.79	1.79	5180000
2005-01-21	1.79	1.80	1.71	1.72	12114000
2005-01-24	1.73	1.73	1.66	1.70	10192000
2005-01-25	1.69	1.75	1.69	1.73	8612000
2005-01-26	1.73	1.78	1.72	1.78	8362000
2005-01-27	1.78	1.84	1.76	1.80	15544000
2005-01-28	1.78	1.79	1.75	1.76	9424000
2005-01-31	1.78	1.80	1.77	1.79	8156000
2005-02-01	1.78	1.86	1.78	1.86	8060000
2005-02-02	1.85	1.86	1.82	1.86	6684000
2005-02-03	1.83	1.96	1.83	1.93	14846000
2005-02-04	2.08	2.24	2.07	2.22	67966000
2005-02-07	2.21	2.27	2.17	2.27	19360000
2005-02-08	2.25	2.27	2.25	2.26	11272000
2005-02-09	2.25	2.25	2.09	2.12	23002000
2005-02-10	2.12	2.18	2.12	2.16	7190000
2005-02-11	2.17	2.17	2.14	2.16	5562000
2005-02-14	2.16	2.17	2.14	2.16	4606000
2005-02-15	2.15	2.17	2.13	2.15	5074000
2005-02-16	2.13	2.15	2.13	2.14	4956000
2005-02-17	2.15	2.16	2.10	2.10	8276000
2005-02-18	2.11	2.14	2.10	2.13	5444000
2005-02-22	2.11	2.13	2.08	2.08	7326000
2005-02-23	2.09	2.11	2.09	2.10	7168000
2005-02-24	2.10	2.14	2.10	2.14	7970000
2005-02-25	2.14	2.14	2.11	2.13	5658000
2005-02-28	2.13	2.14	2.10	2.13	6682000
2005-03-01	2.13	2.17	2.11	2.16	5450000
2005-03-02	2.16	2.19	2.14	2.16	9194000
2005-03-03	2.18	2.18	2.11	2.14	7254000
2005-03-04	2.15	2.21	2.14	2.19	6312000
2005-03-07	2.19	2.20	2.15	2.17	4660000
2005-03-08	2.16	2.16	2.13	2.13	6776000
2005-03-09	2.13	2.15	2.11	2.12	2094000
2005-03-10	2.13	2.15	2.10	2.13	4878000
2005-03-11	2.13	2.15	2.10	2.14	4328000
2005-03-14	2.15	2.15	2.12	2.14	2844000
2005-03-15	2.14	2.17	2.13	2.13	3506000
2005-03-16	2.13	2.14	2.10	2.11	4786000
2005-03-17	2.12	2.14	2.09	2.13	4610000
2005-03-18	2.12	2.15	2.11	2.13	6342000
2005-03-21	2.13	2.13	2.09	2.12	4352000
2005-03-22	2.13	2.18	2.11	2.16	9270000
2005-03-23	2.14	2.18	2.13	2.15	6910000
2005-03-24	2.15	2.19	2.15	2.17	3984000
2005-03-28	2.17	2.24	2.17	2.20	5000000
2005-03-29	2.20	2.21	2.15	2.16	4098000
2005-03-30	2.15	2.22	2.15	2.21	4592000
2005-03-31	2.21	2.21	2.15	2.18	5296000
2005-04-01	2.18	2.20	2.11	2.12	6124000
2005-04-04	2.13	2.15	2.12	2.15	8446000
2005-04-05	2.15	2.18	2.14	2.16	4848000
2005-04-06	2.17	2.20	2.15	2.17	4856000
2005-04-07	2.17	2.18	2.10	2.16	12510000
2005-04-08	2.15	2.20	2.13	2.19	7502000
2005-04-11	2.21	2.21	2.16	2.19	5864000
2005-04-12	2.17	2.25	2.15	2.23	7920000
2005-04-13	2.24	2.24	2.17	2.17	5624000
2005-04-14	2.19	2.19	2.09	2.10	8710000
2005-04-15	2.10	2.11	2.01	2.04	11322000
2005-04-18	2.05	2.07	2.01	2.02	9266000
2005-04-19	2.03	2.09	2.03	2.09	7886000
2005-04-20	2.09	2.12	2.07	2.08	8442000
2005-04-21	2.06	2.09	1.96	2.08	44442000
2005-04-22	2.06	2.09	2.06	2.06	9964000
2005-04-25	2.05	2.12	2.05	2.10	9100000
2005-04-26	2.10	2.10	2.07	2.07	7358000
2005-04-27	2.06	2.13	2.05	2.08	7660000
2005-04-28	2.09	2.09	2.03	2.03	4556000
2005-04-29	2.04	2.05	1.98	2.01	7212000
2005-05-02	2.01	2.07	2.00	2.06	6994000
2005-05-03	2.05	2.06	2.02	2.03	5238000
2005-05-04	2.05	2.07	2.02	2.06	8658000
2005-05-05	2.07	2.11	2.04	2.11	4874000
2005-05-06	2.09	2.11	2.07	2.09	4922000
2005-05-09	2.09	2.12	2.06	2.11	6192000
2005-05-10	2.11	2.11	2.05	2.08	6552000
2005-05-11	2.09	2.09	2.03	2.07	5958000
2005-05-12	2.07	2.08	2.02	2.05	5666000
2005-05-13	2.04	2.05	2.01	2.02	5826000
2005-05-16	2.01	2.05	2.01	2.04	7080000
2005-05-17	2.03	2.08	2.02	2.08	6718000
2005-05-18	2.07	2.15	2.07	2.12	15392000
2005-05-19	2.12	2.18	2.11	2.17	8278000
2005-05-20	2.17	2.17	2.11	2.13	5678000
2005-05-23	2.14	2.17	2.14	2.16	4142000
2005-05-24	2.16	2.16	2.13	2.15	7088000
2005-05-25	2.14	2.14	2.10	2.11	5262000
2005-05-26	2.12	2.17	2.11	2.17	4370000
2005-05-27	2.17	2.19	2.16	2.19	3042000
2005-05-31	2.17	2.22	2.17	2.22	4908000
2005-06-01	2.21	2.23	2.20	2.22	5668000
2005-06-02	2.22	2.25	2.21	2.25	5302000
2005-06-03	2.25	2.28	2.24	2.28	7268000
2005-06-06	2.27	2.31	2.26	2.30	5398000
2005-06-07	2.31	2.39	2.30	2.35	10370000
2005-06-08	2.37	2.37	2.33	2.34	5044000
2005-06-09	2.35	2.38	2.30	2.37	5078000
2005-06-10	2.35	2.37	2.33	2.36	4054000
2005-06-13	2.36	2.42	2.36	2.38	9336000
2005-06-14	2.37	2.46	2.37	2.45	9190000
2005-06-15	2.46	2.46	2.42	2.46	7410000
2005-06-16	2.48	2.51	2.45	2.49	10266000
2005-06-17	2.44	2.47	2.43	2.45	10802000
2005-06-20	2.44	2.46	2.42	2.44	5568000
2005-06-21	2.46	2.46	2.41	2.44	3436000
2005-06-22	2.45	2.47	2.43	2.46	5710000
2005-06-23	2.47	2.48	2.43	2.44	7696000
2005-06-24	2.45	2.45	2.40	2.41	6912000
2005-06-27	2.40	2.41	2.36	2.40	5824000
2005-06-28	2.40	2.48	2.40	2.44	7492000
2005-06-29	2.44	2.45	2.40	2.44	4816000
2005-06-30	2.46	2.49	2.45	2.46	7762000
2005-07-01	2.47	2.47	2.42	2.45	2590000
2005-07-05	2.46	2.48	2.45	2.48	6984000
2005-07-06	2.48	2.48	2.45	2.46	7394000
2005-07-07	2.45	2.46	2.40	2.44	5490000
2005-07-08	2.45	2.48	2.44	2.48	6454000
2005-07-11	2.48	2.52	2.46	2.50	6174000
2005-07-12	2.49	2.50	2.48	2.49	7802000
2005-07-13	2.50	2.50	2.45	2.47	4542000
2005-07-14	2.49	2.50	2.45	2.47	4968000
2005-07-15	2.46	2.48	2.44	2.46	5374000
2005-07-18	2.45	2.45	2.43	2.43	4768000
2005-07-19	2.44	2.52	2.44	2.52	5900000
2005-07-20	2.51	2.53	2.49	2.53	3952000
2005-07-21	2.52	2.57	2.49	2.53	7524000
2005-07-22	2.53	2.74	2.53	2.71	16694000
2005-07-25	2.71	2.77	2.70	2.71	16150000
2005-07-26	2.71	2.79	2.71	2.78	13662000
2005-07-27	2.78	2.82	2.71	2.82	9412000
2005-07-28	2.82	2.93	2.82	2.91	11844000
2005-07-29	2.90	2.92	2.80	2.81	5904000
2005-08-01	2.81	2.87	2.80	2.82	6698000
2005-08-02	2.82	2.82	2.73	2.75	11210000
2005-08-03	2.75	2.75	2.73	2.73	5458000
2005-08-04	2.74	2.74	2.66	2.66	5548000
2005-08-05	2.69	2.69	2.66	2.67	4928000
2005-08-08	2.67	2.68	2.59	2.60	5678000
2005-08-09	2.58	2.65	2.50	2.65	27188000
2005-08-10	2.66	2.79	2.66	2.71	15516000
2005-08-11	2.71	2.72	2.68	2.71	7090000
2005-08-12	2.69	2.74	2.67	2.71	4816000
2005-08-15	2.71	2.73	2.66	2.70	3498000
2005-08-16	2.66	2.68	2.54	2.54	12834000
2005-08-17	2.55	2.55	2.51	2.53	8706000
2005-08-18	2.52	2.54	2.48	2.51	11210000
2005-08-19	2.50	2.52	2.48	2.49	5706000
2005-08-22	2.48	2.51	2.48	2.50	6964000
2005-08-23	2.50	2.53	2.46	2.48	6208000
2005-08-24	2.49	2.56	2.48	2.51	7970000
2005-08-25	2.51	2.54	2.50	2.51	5934000
2005-08-26	2.51	2.53	2.50	2.50	7614000
2005-08-29	2.48	2.53	2.46	2.51	5012000
2005-08-30	2.51	2.53	2.50	2.53	6006000
2005-08-31	2.54	2.57	2.51	2.57	7208000
2005-09-01	2.56	2.58	2.50	2.50	5920000
2005-09-02	2.49	2.51	2.38	2.39	11944000
2005-09-06	2.39	2.49	2.39	2.49	12976000
2005-09-07	2.49	2.60	2.48	2.59	9792000
2005-09-08	2.58	2.60	2.53	2.56	4782000
2005-09-09	2.56	2.59	2.54	2.59	2256000
2005-09-12	2.60	2.64	2.58	2.62	4018000
2005-09-13	2.62	2.66	2.58	2.62	7278000
2005-09-14	2.62	2.65	2.58	2.58	7138000
2005-09-15	2.58	2.61	2.55	2.56	3694000
2005-09-16	2.58	2.58	2.52	2.55	8754000
2005-09-19	2.54	2.56	2.50	2.52	4922000
2005-09-20	2.54	2.56	2.43	2.44	7506000
2005-09-21	2.43	2.45	2.33	2.39	9490000
2005-09-22	2.40	2.40	2.33	2.37	15092000
2005-09-23	2.37	2.47	2.35	2.45	6932000
2005-09-26	2.45	2.49	2.42	2.44	8614000
2005-09-27	2.43	2.46	2.41	2.43	5742000
2005-09-28	2.43	2.45	2.40	2.42	10352000
2005-09-29	2.33	2.36	2.26	2.30	27290000
2005-09-30	2.32	2.32	2.26	2.28	21680000
2005-10-03	2.28	2.33	2.28	2.30	8142000
2005-10-04	2.30	2.30	2.27	2.27	11356000
2005-10-05	2.28	2.28	2.25	2.25	14292000
2005-10-06	2.26	2.27	2.19	2.20	11850000
2005-10-07	2.21	2.24	2.17	2.18	8306000
2005-10-10	2.19	2.20	2.14	2.15	6296000
2005-10-11	2.16	2.17	2.12	2.12	8736000
2005-10-12	2.12	2.13	2.07	2.08	11658000
2005-10-13	2.07	2.08	2.04	2.06	9658000
2005-10-14	2.05	2.14	2.05	2.13	12222000
2005-10-17	2.24	2.24	2.12	2.15	14322000
2005-10-18	2.14	2.16	2.11	2.11	7724000
2005-10-19	2.10	2.19	2.09	2.19	9160000
2005-10-20	2.40	2.46	2.34	2.36	39298000
2005-10-21	2.34	2.40	2.34	2.37	12220000
2005-10-24	2.38	2.44	2.38	2.43	7636000
2005-10-25	2.40	2.43	2.36	2.39	8988000
2005-10-26	2.40	2.46	2.36	2.36	6646000
2005-10-27	2.37	2.40	2.33	2.34	12408000
2005-10-28	2.35	2.41	2.33	2.40	5568000
2005-10-31	2.43	2.46	2.38	2.43	6726000
2005-11-01	2.43	2.50	2.42	2.49	7080000
2005-11-02	2.49	2.60	2.49	2.59	9344000
2005-11-03	2.61	2.62	2.55	2.57	6882000
2005-11-04	2.57	2.61	2.55	2.60	5088000
2005-11-07	2.60	2.61	2.56	2.59	6194000
2005-11-08	2.57	2.59	2.53	2.56	5042000
2005-11-09	2.56	2.57	2.53	2.54	4470000
2005-11-10	2.54	2.61	2.48	2.60	9282000
2005-11-11	2.60	2.60	2.53	2.54	3812000
2005-11-14	2.58	2.58	2.55	2.55	4974000
2005-11-15	2.54	2.56	2.48	2.50	3974000
2005-11-16	2.51	2.53	2.45	2.52	5086000
2005-11-17	2.54	2.55	2.50	2.55	3192000
2005-11-18	2.57	2.58	2.50	2.50	3688000
2005-11-21	2.52	2.60	2.50	2.59	5224000
2005-11-22	2.58	2.63	2.56	2.60	5588000
2005-11-23	2.59	2.62	2.54	2.55	5012000
2005-11-25	2.58	2.59	2.54	2.58	2076000
2005-11-28	2.58	2.60	2.53	2.54	4674000
2005-11-29	2.57	2.61	2.55	2.61	6130000
2005-11-30	2.61	2.70	2.60	2.69	12710000
2005-12-01	2.69	2.72	2.66	2.71	12930000
2005-12-02	2.70	2.76	2.67	2.76	6818000
2005-12-05	2.75	2.79	2.73	2.78	8652000
2005-12-06	2.79	2.85	2.78	2.84	11202000
2005-12-07	2.71	2.80	2.71	2.73	16630000
2005-12-08	2.74	2.80	2.69	2.75	11520000
2005-12-09	2.73	2.76	2.70	2.71	5466000
2005-12-12	2.72	2.75	2.68	2.69	5648000
2005-12-13	2.68	2.75	2.67	2.75	6074000
2005-12-14	2.76	2.77	2.71	2.74	5436000
2005-12-15	2.73	2.76	2.73	2.74	4790000
2005-12-16	2.74	2.75	2.70	2.71	6966000
2005-12-19	2.73	2.73	2.66	2.66	4142000
2005-12-20	2.66	2.73	2.64	2.73	4962000
2005-12-21	2.72	2.76	2.72	2.74	4708000
2005-12-22	2.73	2.74	2.68	2.71	3198000
2005-12-23	2.70	2.72	2.70	2.70	2460000
2005-12-27	2.71	2.71	2.64	2.66	4708000
2005-12-28	2.67	2.70	2.65	2.69	2136000
2005-12-29	2.70	2.71	2.67	2.67	1760000
2005-12-30	2.67	2.67	2.63	2.65	2290000
2006-01-03	2.67	2.68	2.57	2.68	7770000
2006-01-04	2.70	2.70	2.63	2.63	5980000
2006-01-05	2.65	2.67	2.62	2.63	5124000
2006-01-06	2.63	2.66	2.58	2.63	4182000
2006-01-09	2.64	2.74	2.63	2.71	5132000
2006-01-10	2.69	2.76	2.69	2.75	4578000
2006-01-11	2.73	2.79	2.67	2.70	9120000
2006-01-12	2.69	2.72	2.63	2.66	6358000
2006-01-13	2.66	2.68	2.63	2.63	2656000
2006-01-17	2.62	2.62	2.55	2.56	6326000
2006-01-18	2.55	2.55	2.49	2.51	10462000
2006-01-19	2.52	2.53	2.50	2.51	6056000
2006-01-20	2.52	2.52	2.45	2.46	7758000
2006-01-23	2.47	2.48	2.43	2.44	11648000
2006-01-24	2.46	2.52	2.46	2.50	7410000
2006-01-25	2.51	2.53	2.50	2.53	19056000
2006-01-26	2.54	2.57	2.54	2.56	8156000
2006-01-27	2.57	2.60	2.55	2.59	7576000
2006-01-30	2.58	2.60	2.57	2.59	3388000
2006-01-31	2.59	2.60	2.54	2.55	10056000
2006-02-01	2.54	2.56	2.52	2.53	8166000
2006-02-02	2.90	3.19	2.87	3.10	81882000
2006-02-03	3.06	3.19	3.04	3.17	20522000
2006-02-06	3.17	3.22	3.07	3.17	12984000
2006-02-07	3.15	3.18	3.07	3.10	11536000
2006-02-08	3.09	3.09	3.03	3.07	7770000
2006-02-09	3.06	3.06	2.98	2.98	8722000
2006-02-10	2.98	3.01	2.93	2.98	6852000
2006-02-13	2.96	3.02	2.93	2.98	5268000
2006-02-14	2.98	3.06	2.95	3.04	7328000
2006-02-15	3.04	3.08	3.00	3.06	4772000
2006-02-16	3.06	3.06	3.02	3.06	5094000
2006-02-17	3.07	3.09	3.04	3.06	5740000
2006-02-21	3.08	3.08	3.00	3.05	5064000
2006-02-22	3.06	3.12	3.05	3.10	5478000
2006-02-23	3.10	3.13	3.08	3.09	7118000
2006-02-24	3.09	3.13	3.08	3.12	5950000
2006-02-27	3.12	3.16	3.11	3.15	8994000
2006-02-28	3.17	3.18	3.14	3.16	12490000
2006-03-01	3.15	3.22	3.15	3.22	6600000
2006-03-02	3.20	3.21	3.10	3.13	8152000
2006-03-03	3.11	3.16	3.09	3.12	5984000
2006-03-06	3.14	3.17	3.09	3.12	4778000
2006-03-07	3.12	3.12	3.07	3.09	6044000
2006-03-08	3.08	3.12	3.07	3.08	5758000
2006-03-09	3.09	3.14	3.08	3.10	5928000
2006-03-10	3.10	3.14	3.08	3.13	4314000
2006-03-13	3.12	3.17	3.07	3.08	3528000
2006-03-14	3.09	3.11	3.05	3.10	3848000
2006-03-15	3.12	3.16	3.08	3.13	5198000
2006-03-16	3.16	3.26	3.13	3.18	8082000
2006-03-17	3.19	3.25	3.16	3.21	10266000
2006-03-20	3.23	3.29	3.20	3.27	6516000
2006-03-21	3.24	3.27	3.24	3.26	6844000
2006-03-22	3.25	3.33	3.24	3.32	6934000
2006-03-23	3.33	3.38	3.31	3.35	7626000
2006-03-24	3.36	3.36	3.29	3.35	5044000
2006-03-27	3.34	3.34	3.32	3.33	3600000
2006-03-28	3.32	3.33	3.28	3.30	5814000
2006-03-29	3.32	3.35	3.29	3.32	4212000
2006-03-30	3.32	3.34	3.25	3.27	3388000
2006-03-31	3.30	3.34	3.28	3.32	4390000
2006-04-03	3.32	3.32	3.19	3.20	5298000
2006-04-04	3.19	3.26	3.18	3.20	6236000
2006-04-05	3.21	3.21	3.17	3.20	4382000
2006-04-06	3.21	3.22	3.17	3.20	1828000
2006-04-07	3.22	3.23	3.15	3.15	2296000
2006-04-10	3.15	3.16	3.08	3.10	4672000
2006-04-11	3.09	3.15	3.04	3.06	3042000
2006-04-12	3.05	3.12	3.05	3.11	2528000
2006-04-13	3.11	3.13	3.08	3.11	2966000
2006-04-17	3.11	3.13	3.03	3.09	3288000
2006-04-18	3.10	3.23	3.09	3.22	5366000
2006-04-19	3.23	3.31	3.23	3.26	5818000
2006-04-20	3.28	3.31	3.24	3.25	2684000
2006-04-21	3.28	3.29	3.21	3.22	3174000
2006-04-24	3.20	3.21	3.14	3.16	4256000
2006-04-25	3.17	3.20	3.15	3.19	4320000
2006-04-26	3.21	3.27	3.19	3.24	6960000
2006-04-27	3.11	3.30	3.11	3.16	14508000
2006-04-28	3.15	3.26	3.14	3.24	7308000
2006-05-01	3.24	3.27	3.15	3.15	4350000
2006-05-02	3.15	3.26	3.15	3.25	7744000
2006-05-03	3.25	3.25	3.19	3.21	5630000
2006-05-04	3.23	3.23	3.15	3.18	4890000
2006-05-05	3.20	3.26	3.20	3.25	4654000
2006-05-08	3.25	3.25	3.18	3.22	4830000
2006-05-09	3.20	3.24	3.19	3.21	4310000
2006-05-10	3.21	3.26	3.20	3.22	5208000
2006-05-11	3.21	3.26	3.15	3.15	4896000
2006-05-12	3.16	3.16	3.04	3.07	5458000
2006-05-15	3.05	3.10	3.03	3.09	5986000
2006-05-16	3.10	3.10	3.03	3.04	3090000
2006-05-17	3.02	3.02	2.94	2.97	6446000
2006-05-18	2.99	3.04	2.97	2.98	4792000
2006-05-19	2.98	3.06	2.98	3.02	4218000
2006-05-22	3.00	3.00	2.91	2.94	6754000
2006-05-23	2.96	3.01	2.90	2.90	6510000
2006-05-24	2.90	2.90	2.73	2.85	12934000
2006-05-25	2.86	2.89	2.83	2.89	4368000
2006-05-26	2.91	2.93	2.87	2.88	8952000
2006-05-30	2.87	2.87	2.81	2.81	5004000
2006-05-31	2.81	2.83	2.75	2.78	6636000
2006-06-01	2.80	2.93	2.78	2.93	9264000
2006-06-02	2.94	3.02	2.94	2.96	9132000
2006-06-05	2.94	2.96	2.82	2.82	7046000
2006-06-06	2.83	2.83	2.66	2.73	17980000
2006-06-07	2.75	2.77	2.63	2.63	13944000
2006-06-08	2.61	2.62	2.49	2.62	12832000
2006-06-09	2.63	2.65	2.55	2.56	5430000
2006-06-12	2.57	2.57	2.41	2.41	16160000
2006-06-13	2.41	2.46	2.32	2.34	21222000
2006-06-14	2.33	2.38	2.31	2.36	13872000
2006-06-15	2.39	2.59	2.37	2.54	14864000
2006-06-16	2.53	2.53	2.39	2.43	26612000
2006-06-19	2.42	2.50	2.42	2.45	10212000
2006-06-20	2.45	2.51	2.44	2.48	9484000
2006-06-21	2.48	2.60	2.48	2.58	10402000
2006-06-22	2.59	2.65	2.58	2.64	12902000
2006-06-23	2.65	2.74	2.65	2.72	15280000
2006-06-26	2.73	2.76	2.72	2.74	11864000
2006-06-27	2.74	2.76	2.70	2.70	11696000
2006-06-28	2.71	2.73	2.62	2.65	15454000
2006-06-29	2.68	2.71	2.57	2.70	16182000
2006-06-30	2.69	2.76	2.63	2.76	62240000
2006-07-03	2.75	2.75	2.68	2.70	9040000
2006-07-05	2.67	2.69	2.62	2.67	8912000
2006-07-06	2.67	2.75	2.67	2.75	10754000
2006-07-07	2.74	2.75	2.66	2.67	4901600
2006-07-10	2.68	2.68	2.58	2.61	10579780
2006-07-11	2.61	2.61	2.44	2.52	30121480
2006-07-12	2.54	2.60	2.48	2.50	13850580
2006-07-13	2.48	2.48	2.40	2.42	11311100
2006-07-14	2.41	2.44	2.35	2.40	14128580
2006-07-17	2.40	2.47	2.37	2.40	14775660
2006-07-18	2.40	2.41	2.28	2.32	15658940
2006-07-19	2.31	2.37	2.29	2.30	17173640
2006-07-20	2.30	2.34	2.24	2.24	13857500
2006-07-21	2.24	2.25	2.18	2.20	13063540
2006-07-24	2.22	2.26	2.21	2.25	9553060
2006-07-25	2.25	2.30	2.20	2.27	11195320
2006-07-26	2.26	2.31	2.24	2.31	9965600
2006-07-27	2.31	2.36	2.21	2.23	19162040
2006-07-28	2.23	2.26	2.20	2.25	11816540
2006-07-31	2.25	2.31	2.25	2.29	9377360
2006-08-01	2.28	2.29	2.18	2.22	7998680
2006-08-02	2.22	2.28	2.22	2.27	7346080
2006-08-03	2.25	2.35	2.25	2.34	10329020
2006-08-04	2.36	2.41	2.31	2.32	8658040
2006-08-07	2.32	2.32	2.26	2.31	5433400
2006-08-08	2.32	2.32	2.27	2.28	9437960
2006-08-09	2.29	2.31	2.21	2.23	6154220
2006-08-10	2.21	2.27	2.20	2.24	6245860
2006-08-11	2.25	2.25	2.18	2.20	6572480
2006-08-14	2.21	2.22	2.14	2.15	7577220
2006-08-15	2.17	2.25	2.16	2.25	5481900
2006-08-16	2.25	2.31	2.24	2.31	9610940
2006-08-17	2.31	2.40	2.30	2.38	6989160
2006-08-18	2.39	2.40	2.32	2.36	3323840
2006-08-21	2.35	2.35	2.29	2.29	3826960
2006-08-22	2.29	2.31	2.27	2.28	3302200
2006-08-23	2.29	2.30	2.23	2.24	3786800
2006-08-24	2.23	2.23	2.13	2.18	12461700
2006-08-25	2.12	2.16	2.07	2.14	16828960
2006-08-28	2.13	2.16	2.13	2.15	6601700
2006-08-29	2.15	2.16	2.12	2.14	6389200
2006-08-30	2.14	2.16	2.13	2.14	6559980
2006-08-31	2.14	2.15	2.12	2.13	7870780
2006-09-01	2.14	2.14	2.13	2.14	5491120
2006-09-05	2.09	2.09	1.94	2.05	26081080
2006-09-06	2.05	2.08	2.05	2.06	11551220
2006-09-07	2.05	2.09	2.05	2.07	8409000
2006-09-08	2.08	2.11	2.05	2.09	14143200
2006-09-11	2.08	2.13	2.06	2.12	13988360
2006-09-12	2.13	2.25	2.13	2.25	13368120
2006-09-13	2.24	2.30	2.24	2.29	9413880
2006-09-14	2.29	2.32	2.28	2.32	6177360
2006-09-15	2.33	2.37	2.32	2.35	8310020
2006-09-18	2.34	2.35	2.31	2.32	6827640
2006-09-19	2.32	2.35	2.30	2.34	7606660
2006-09-20	2.33	2.39	2.32	2.39	7244620
2006-09-21	2.39	2.40	2.36	2.37	11731160
2006-09-22	2.36	2.37	2.33	2.34	12320160
2006-09-25	2.36	2.44	2.35	2.43	10448360
2006-09-26	2.44	2.47	2.42	2.45	7724820
2006-09-27	2.44	2.46	2.39	2.40	8633700
2006-09-28	2.41	2.47	2.39	2.47	8966760
2006-09-29	2.47	2.47	2.41	2.41	9795200
2006-10-02	2.41	2.43	2.38	2.41	9684560
2006-10-03	2.40	2.49	2.38	2.47	13305040
2006-10-04	2.49	2.52	2.47	2.52	14306200
2006-10-05	2.46	2.51	2.44	2.50	9705020
2006-10-06	2.48	2.50	2.46	2.49	4293300
2006-10-09	2.48	2.50	2.45	2.47	15562060
2006-10-10	2.48	2.49	2.45	2.48	6960200
2006-10-11	2.48	2.52	2.46	2.49	8623820
2006-10-12	2.50	2.52	2.49	2.51	11106560
2006-10-13	2.51	2.54	2.50	2.53	6386900
2006-10-16	2.52	2.56	2.52	2.53	6730400
2006-10-17	2.51	2.52	2.46	2.47	6244000
2006-10-18	2.50	2.63	2.50	2.62	16984000
2006-10-19	2.63	2.66	2.60	2.62	16194680
2006-10-20	2.62	2.64	2.58	2.64	7032460
2006-10-23	2.62	2.68	2.60	2.67	6165480
2006-10-24	2.66	2.71	2.66	2.67	13848920
2006-10-25	2.67	2.71	2.64	2.66	12494020
2006-10-26	2.43	2.52	2.43	2.50	48576740
2006-10-27	2.48	2.48	2.42	2.43	17527400
2006-10-30	2.42	2.47	2.40	2.45	11677160
2006-10-31	2.44	2.44	2.39	2.42	13644960
2006-11-01	2.42	2.44	2.40	2.41	12480820
2006-11-02	2.40	2.45	2.39	2.41	13293260
2006-11-03	2.43	2.44	2.38	2.38	10971720
2006-11-06	2.40	2.43	2.38	2.41	4844700
2006-11-07	2.40	2.41	2.37	2.38	18309960
2006-11-08	2.37	2.42	2.37	2.40	8622160
2006-11-09	2.39	2.41	2.37	2.38	6623100
2006-11-10	2.38	2.42	2.38	2.42	3910240
2006-11-13	2.41	2.45	2.40	2.41	5752460
2006-11-14	2.41	2.41	2.37	2.41	7027280
2006-11-15	2.42	2.50	2.42	2.48	12091640
2006-11-16	2.49	2.50	2.44	2.50	5057880
2006-11-17	2.51	2.51	2.47	2.49	6924920
2006-11-20	2.48	2.50	2.47	2.48	6456340
2006-11-21	2.47	2.48	2.44	2.45	9166340
2006-11-22	2.45	2.46	2.42	2.46	5841520
2006-11-24	2.44	2.46	2.44	2.45	1538440
2006-11-27	2.44	2.44	2.36	2.37	8204740
2006-11-28	2.37	2.37	2.30	2.34	10238260
2006-11-29	2.34	2.40	2.34	2.40	9187520
2006-11-30	2.40	2.40	2.36	2.38	6268540
2006-12-01	2.37	2.39	2.31	2.34	8699460
2006-12-04	2.34	2.36	2.32	2.35	7625420
2006-12-05	2.36	2.42	2.34	2.39	9684680
2006-12-06	2.40	2.41	2.38	2.41	6207540
2006-12-07	2.40	2.43	2.39	2.40	5978020
2006-12-08	2.41	2.51	2.41	2.46	15747540
2006-12-11	2.43	2.45	2.37	2.39	8145460
2006-12-12	2.43	2.50	2.34	2.35	15221440
2006-12-13	2.36	2.38	2.33	2.33	6388300
2006-12-14	2.34	2.35	2.32	2.33	7535080
2006-12-15	2.34	2.34	2.28	2.29	12389360
2006-12-18	2.28	2.30	2.25	2.26	14199260
2006-12-19	2.25	2.27	2.20	2.26	11003460
2006-12-20	2.27	2.30	2.26	2.26	8327660
2006-12-21	2.28	2.28	2.22	2.24	10795780
2006-12-22	2.23	2.24	2.20	2.21	6276740
2006-12-26	2.21	2.22	2.19	2.22	8041660
2006-12-27	2.21	2.25	2.21	2.25	5308680
2006-12-28	2.24	2.26	2.24	2.25	4236420
2006-12-29	2.26	2.28	2.23	2.24	6602040
2007-01-03	2.25	2.33	2.24	2.29	17676680
2007-01-04	2.29	2.32	2.26	2.31	11935500
2007-01-05	2.30	2.42	2.29	2.40	41591320
2007-01-08	2.39	2.39	2.32	2.33	26720380
2007-01-09	2.36	2.40	2.35	2.39	10414440
2007-01-10	2.39	2.40	2.38	2.40	7037760
2007-01-11	2.40	2.46	2.40	2.46	7295100
2007-01-12	2.46	2.47	2.43	2.46	5885600
2007-01-16	2.46	2.47	2.42	2.45	5943540
2007-01-17	2.51	2.54	2.48	2.51	14350800
2007-01-18	2.52	2.52	2.46	2.47	7778160
2007-01-19	2.47	2.48	2.45	2.47	5492100
2007-01-22	2.46	2.46	2.43	2.45	7068280
2007-01-23	2.45	2.51	2.45	2.47	7889260
2007-01-24	2.48	2.48	2.44	2.46	9766280
2007-01-25	2.47	2.49	2.42	2.42	8552800
2007-01-26	2.41	2.43	2.37	2.42	9954040
2007-01-29	2.43	2.45	2.40	2.42	9355400
2007-01-30	2.42	2.48	2.42	2.47	13386700
2007-01-31	2.45	2.53	2.44	2.52	19924040
2007-02-01	2.40	2.49	2.31	2.37	41566920
2007-02-02	2.37	2.41	2.35	2.40	13300480
2007-02-05	2.40	2.40	2.31	2.32	13206760
2007-02-06	2.33	2.34	2.28	2.30	14198660
2007-02-07	2.40	2.43	2.36	2.38	26902860
2007-02-08	2.40	2.40	2.34	2.38	9567780
2007-02-09	2.39	2.40	2.35	2.38	10814600
2007-02-12	2.39	2.39	2.35	2.37	6107600
2007-02-13	2.38	2.39	2.35	2.37	5479700
2007-02-14	2.46	2.47	2.40	2.44	20577180
2007-02-15	2.44	2.45	2.41	2.43	9322000
2007-02-16	2.44	2.46	2.41	2.45	8027040
2007-02-20	2.46	2.49	2.43	2.47	9109240
2007-02-21	2.48	2.57	2.46	2.55	16273460
2007-02-22	2.55	2.57	2.51	2.56	14297640
2007-02-23	2.57	2.58	2.53	2.54	8923280
2007-02-26	2.54	2.56	2.54	2.55	5985700
2007-02-27	2.53	2.56	2.50	2.53	22392060
2007-02-28	2.55	2.59	2.52	2.56	23736220
2007-03-01	2.52	2.54	2.46	2.51	26800480
2007-03-02	2.49	2.59	2.48	2.55	20485460
2007-03-05	2.51	2.55	2.50	2.53	24312380
2007-03-06	2.53	2.57	2.52	2.56	19145580
2007-03-07	2.56	2.63	2.56	2.61	12279560
2007-03-08	2.63	2.68	2.61	2.66	24645820
2007-03-09	2.68	2.69	2.64	2.67	12027300
2007-03-12	2.68	2.71	2.64	2.68	7323640
2007-03-13	2.67	2.67	2.60	2.60	14144240
2007-03-14	2.59	2.60	2.52	2.58	20441340
2007-03-15	2.56	2.58	2.53	2.54	19243360
2007-03-16	2.55	2.55	2.52	2.54	6864540
2007-03-19	2.54	2.58	2.53	2.56	13744560
2007-03-20	2.53	2.56	2.49	2.56	12412780
2007-03-21	2.56	2.59	2.54	2.59	12669480
2007-03-22	2.60	2.68	2.58	2.67	12416680
2007-03-23	2.67	2.69	2.64	2.69	6064560
2007-03-26	2.68	2.69	2.63	2.64	6620460
2007-03-27	2.63	2.64	2.57	2.59	11005560
2007-03-28	2.58	2.59	2.55	2.57	6851000
2007-03-29	2.59	2.60	2.52	2.55	7013780
2007-03-30	2.55	2.58	2.53	2.58	6320060
2007-04-02	2.58	2.62	2.57	2.59	8781300
2007-04-03	2.59	2.62	2.58	2.59	7834400
2007-04-04	2.61	2.61	2.58	2.60	5827540
2007-04-05	2.61	2.62	2.59	2.59	4743380
2007-04-09	2.59	2.61	2.57	2.57	5418620
2007-04-10	2.57	2.57	2.53	2.56	8988720
2007-04-11	2.83	2.89	2.77	2.82	82719520
2007-04-12	2.74	2.78	2.73	2.77	29575660
2007-04-13	2.75	2.81	2.75	2.80	15394640
2007-04-16	2.79	2.82	2.77	2.79	8210680
2007-04-17	2.80	2.80	2.76	2.77	8130840
2007-04-18	2.75	2.79	2.75	2.77	7715340
2007-04-19	2.76	2.77	2.74	2.75	6778300
2007-04-20	2.77	2.80	2.74	2.76	8950680
2007-04-23	2.75	2.81	2.75	2.80	7895560
2007-04-24	2.80	2.83	2.78	2.82	11417600
2007-04-25	2.82	2.85	2.79	2.83	12241240
2007-04-26	2.78	2.78	2.68	2.70	19646300
2007-04-27	2.68	2.72	2.64	2.64	11762760
2007-04-30	2.66	2.69	2.58	2.59	12122960
2007-05-01	2.61	2.61	2.52	2.59	13700560
2007-05-02	2.59	2.60	2.54	2.56	12043620
2007-05-03	2.55	2.56	2.52	2.55	7697640
2007-05-04	2.55	2.57	2.52	2.57	15897160
2007-05-07	2.57	2.59	2.55	2.58	7726100
2007-05-08	2.55	2.57	2.54	2.57	5055420
2007-05-09	2.56	2.62	2.55	2.61	12058920
2007-05-10	2.60	2.63	2.56	2.57	9198980
2007-05-11	2.58	2.59	2.53	2.55	9947440
2007-05-14	2.56	2.57	2.54	2.55	6223020
2007-05-15	2.55	2.56	2.50	2.50	9156660
2007-05-16	2.51	2.57	2.50	2.56	15496760
2007-05-17	2.56	2.58	2.53	2.55	6283060
2007-05-18	2.54	2.57	2.51	2.56	6960700
2007-05-21	2.57	2.59	2.56	2.59	4989200
2007-05-22	2.58	2.60	2.55	2.59	7797700
2007-05-23	2.59	2.62	2.55	2.55	8185400
2007-05-24	2.55	2.59	2.54	2.54	4558020
2007-05-25	2.54	2.59	2.54	2.58	3708020
2007-05-29	2.59	2.62	2.57	2.59	4970620
2007-05-30	2.59	2.63	2.58	2.62	4732440
2007-05-31	2.62	2.68	2.62	2.66	6693500
2007-06-01	2.66	2.73	2.66	2.73	8507960
2007-06-04	2.72	2.75	2.72	2.75	8224500
2007-06-05	2.74	2.74	2.72	2.74	7319140
2007-06-06	2.72	2.73	2.68	2.69	14424060
2007-06-07	2.69	2.69	2.61	2.62	7665780
2007-06-08	2.62	2.64	2.62	2.64	6500720
2007-06-11	2.64	2.64	2.59	2.61	7818780
2007-06-12	2.60	2.60	2.56	2.58	9954180
2007-06-13	2.58	2.62	2.57	2.60	11152740
2007-06-14	2.61	2.70	2.60	2.66	7793660
2007-06-15	2.69	2.73	2.68	2.68	6416000
2007-06-18	2.68	2.72	2.67	2.72	8656520
2007-06-19	2.70	2.70	2.62	2.63	11348680
2007-06-20	2.64	2.65	2.62	2.64	8020240
2007-06-21	2.64	2.64	2.58	2.61	12064900
2007-06-22	2.61	2.67	2.61	2.65	14440240
2007-06-25	2.65	2.65	2.60	2.60	6918760
2007-06-26	2.60	2.64	2.59	2.61	12364320
2007-06-27	2.62	2.66	2.61	2.65	7504940
2007-06-28	2.64	2.67	2.62	2.63	5551920
2007-06-29	2.64	2.64	2.58	2.60	12213620
2007-07-02	2.61	2.62	2.57	2.59	5892180
2007-07-03	2.60	2.63	2.58	2.59	3820060
2007-07-05	2.58	2.60	2.56	2.58	8277880
2007-07-06	2.59	2.62	2.57	2.61	5832080
2007-07-09	2.61	2.61	2.55	2.56	13314100
2007-07-10	2.57	2.57	2.50	2.52	9249120
2007-07-11	2.47	2.54	2.45	2.54	12100240
2007-07-12	2.54	2.60	2.53	2.58	10358860
2007-07-13	2.57	2.62	2.57	2.62	5911520
2007-07-16	2.61	2.63	2.58	2.60	6764640
2007-07-17	2.59	2.63	2.58	2.60	5685120
2007-07-18	2.58	2.59	2.49	2.51	13554220
2007-07-19	2.51	2.56	2.49	2.50	8010580
2007-07-20	2.50	2.51	2.45	2.48	13127640
2007-07-23	2.48	2.50	2.44	2.44	8652560
2007-07-24	2.43	2.47	2.39	2.41	16352660
2007-07-25	2.41	2.48	2.41	2.45	23873720
2007-07-26	2.42	2.45	2.26	2.26	32451420
2007-07-27	2.27	2.35	2.26	2.31	31511120
2007-07-30	2.33	2.46	2.31	2.44	20984220
2007-07-31	2.45	2.47	2.38	2.38	16294420
2007-08-01	2.38	2.38	2.31	2.35	17861420
2007-08-02	2.34	2.40	2.34	2.37	10656440
2007-08-03	2.38	2.40	2.32	2.32	10685960
2007-08-06	2.32	2.35	2.25	2.32	15122060
2007-08-07	2.32	2.46	2.30	2.45	16901100
2007-08-08	2.46	2.68	2.46	2.54	27481160
2007-08-09	2.54	2.61	2.50	2.55	25714080
2007-08-10	2.51	2.58	2.42	2.45	22305220
2007-08-13	2.47	2.49	2.36	2.36	14798100
2007-08-14	2.36	2.38	2.30	2.33	13344600
2007-08-15	2.31	2.33	2.27	2.31	11277400
2007-08-16	2.27	2.34	2.21	2.29	13440400
2007-08-17	2.34	2.39	2.26	2.29	9723440
2007-08-20	2.29	2.38	2.27	2.34	13544340
2007-08-21	2.33	2.40	2.33	2.38	7789220
2007-08-22	2.37	2.47	2.37	2.45	8609580
2007-08-23	2.45	2.46	2.34	2.35	11005200
2007-08-24	2.35	2.41	2.34	2.41	6526100
2007-08-27	2.40	2.44	2.40	2.40	6015360
2007-08-28	2.40	2.42	2.32	2.33	7274620
2007-08-29	2.35	2.41	2.35	2.40	5766540
2007-08-30	2.37	2.45	2.37	2.41	7183340
2007-08-31	2.46	2.46	2.38	2.41	4591900
2007-09-04	2.41	2.43	2.39	2.40	5186480
2007-09-05	2.39	2.43	2.38	2.42	5563360
2007-09-06	2.41	2.44	2.38	2.39	2956280
2007-09-07	2.36	2.36	2.28	2.30	6377760
2007-09-10	2.30	2.32	2.27	2.28	5203080
2007-09-11	2.29	2.34	2.29	2.30	5783240
2007-09-12	2.30	2.33	2.29	2.29	3426060
2007-09-13	2.31	2.36	2.29	2.32	4786420
2007-09-14	2.32	2.39	2.31	2.38	5159040
2007-09-17	2.38	2.39	2.36	2.37	4134860
2007-09-18	2.36	2.48	2.35	2.48	7577180
2007-09-19	2.47	2.58	2.46	2.50	8789820
2007-09-20	2.49	2.49	2.44	2.45	4600480
2007-09-21	2.46	2.47	2.42	2.42	5612000
2007-09-24	2.41	2.42	2.35	2.35	4442300
2007-09-25	2.34	2.35	2.25	2.27	13651460
2007-09-26	2.28	2.30	2.26	2.27	10286540
2007-09-27	2.28	2.31	2.28	2.28	7533940
2007-09-28	2.29	2.31	2.28	2.30	6740400
2007-10-01	2.30	2.35	2.29	2.34	6054820
2007-10-02	2.34	2.34	2.29	2.31	9131380
2007-10-03	2.31	2.34	2.31	2.32	5134040
2007-10-04	2.31	2.33	2.31	2.32	5195540
2007-10-05	2.34	2.46	2.33	2.42	13889660
2007-10-08	2.41	2.41	2.37	2.37	5969120
2007-10-09	2.37	2.39	2.35	2.37	4544460
2007-10-10	2.36	2.40	2.36	2.40	6396880
2007-10-11	2.40	2.40	2.34	2.35	6100000
2007-10-12	2.34	2.42	2.34	2.41	7661400
2007-10-15	2.40	2.45	2.40	2.44	5674820
2007-10-16	2.41	2.42	2.38	2.38	8093420
2007-10-17	2.38	2.42	2.35	2.36	5544180
2007-10-18	2.35	2.38	2.32	2.33	5833800
2007-10-19	2.31	2.32	2.22	2.23	11330760
2007-10-22	2.23	2.28	2.20	2.27	9545560
2007-10-23	2.30	2.31	2.22	2.24	7384340
2007-10-24	2.22	2.24	2.15	2.20	15035180
2007-10-25	2.16	2.22	2.09	2.09	30305400
2007-10-26	2.10	2.13	2.07	2.10	16709200
2007-10-29	2.10	2.13	2.08	2.10	14104760
2007-10-30	2.10	2.13	2.08	2.11	8152440
2007-10-31	2.12	2.12	2.04	2.07	14316560
2007-11-01	2.04	2.06	2.04	2.05	12595120
2007-11-02	2.06	2.06	1.99	2.04	12036360
2007-11-05	2.01	2.03	1.96	1.97	10490060
2007-11-06	1.98	2.00	1.93	1.99	14800180
2007-11-07	1.96	1.98	1.93	1.95	7511660
2007-11-08	1.95	2.00	1.94	2.00	10973280
2007-11-09	1.98	1.99	1.94	1.95	16009060
2007-11-12	1.95	2.07	1.95	2.02	15104700
2007-11-13	2.03	2.09	2.02	2.07	7747000
2007-11-14	2.06	2.07	2.01	2.01	10669800
2007-11-15	2.00	2.01	1.97	1.98	14267140
2007-11-16	1.98	2.00	1.94	1.98	13050880
2007-11-19	1.96	1.99	1.95	1.95	12916260
2007-11-20	1.95	2.00	1.93	1.96	10142680
2007-11-21	1.93	1.97	1.93	1.94	9429280
2007-11-23	1.96	2.01	1.93	1.99	2592540
2007-11-26	2.01	2.06	2.00	2.00	10482760
2007-11-27	2.02	2.02	1.98	2.01	6573140
2007-11-28	2.04	2.07	2.02	2.04	6524260
2007-11-29	2.04	2.05	2.01	2.03	4789780
2007-11-30	2.06	2.10	2.05	2.05	8767360
2007-12-03	2.06	2.07	2.03	2.03	5215300
2007-12-04	2.00	2.04	1.99	2.02	7570560
2007-12-05	2.03	2.05	2.00	2.03	6463220
2007-12-06	2.01	2.02	1.96	1.97	11747440
2007-12-07	1.97	2.02	1.96	2.02	9083300
2007-12-10	2.02	2.02	1.98	1.99	6738340
2007-12-11	1.99	2.00	1.93	1.94	9963000
2007-12-12	1.97	1.98	1.84	1.88	14040840
2007-12-13	1.87	1.89	1.85	1.87	6563660
2007-12-14	1.85	1.89	1.83	1.84	11303360
2007-12-17	1.84	1.90	1.83	1.84	9857980
2007-12-18	1.84	1.95	1.84	1.92	14927620
2007-12-19	1.91	1.93	1.88	1.90	6571680
2007-12-20	1.93	1.93	1.88	1.88	9399220
2007-12-21	1.88	1.91	1.88	1.88	13447260
2007-12-24	1.88	1.92	1.88	1.91	2632640
2007-12-26	1.89	1.93	1.85	1.86	5904680
2007-12-27	1.84	1.86	1.80	1.81	7523300
2007-12-28	1.82	1.82	1.76	1.77	9356200
2007-12-31	1.75	1.81	1.75	1.80	8173160
2008-01-02	1.78	1.80	1.71	1.71	7184680
2008-01-03	1.72	1.73	1.64	1.65	8510700
2008-01-04	1.64	1.65	1.56	1.60	12655300
2008-01-07	1.61	1.67	1.60	1.62	9769200
2008-01-08	1.64	1.68	1.58	1.59	8382020
2008-01-09	1.59	1.60	1.52	1.58	10722520
2008-01-10	1.57	1.65	1.54	1.61	10911800
2008-01-11	1.58	1.59	1.51	1.53	14402820
2008-01-14	1.53	1.57	1.50	1.56	10045980
2008-01-15	1.53	1.55	1.51	1.53	7069880
2008-01-16	1.48	1.60	1.46	1.57	16973520
2008-01-17	1.57	1.61	1.49	1.51	17408940
2008-01-18	1.52	1.57	1.47	1.47	15798260
2008-01-22	1.42	1.55	1.40	1.52	23012120
2008-01-23	1.48	1.71	1.45	1.69	33939160
2008-01-24	1.68	1.74	1.63	1.64	17052660
2008-01-25	1.65	1.67	1.62	1.65	11498160
2008-01-28	1.66	1.71	1.61	1.70	9709300
2008-01-29	1.71	1.78	1.68	1.76	11023080
2008-01-30	1.77	1.77	1.67	1.68	15275200
2008-01-31	1.78	1.99	1.75	1.93	60280440
2008-02-01	1.94	2.01	1.91	1.99	17156220
2008-02-04	2.00	2.00	1.93	1.95	12566200
2008-02-05	1.91	1.96	1.89	1.89	10524440
2008-02-06	1.91	1.95	1.88	1.89	11912760
2008-02-07	1.88	2.01	1.88	1.97	14229460
2008-02-08	1.97	2.06	1.97	2.01	13088300
2008-02-11	2.02	2.08	1.99	2.07	12330360
2008-02-12	2.08	2.10	2.03	2.04	9525900
2008-02-13	2.05	2.08	2.03	2.06	5947300
2008-02-14	2.06	2.08	2.00	2.01	8746720
2008-02-15	2.00	2.01	1.96	1.99	7651820
2008-02-19	2.00	2.02	1.93	1.94	6657820
2008-02-20	1.92	1.95	1.90	1.94	14379980
2008-02-21	1.95	1.98	1.89	1.90	8582360
2008-02-22	1.90	1.93	1.89	1.93	6166020
2008-02-25	1.91	2.00	1.89	1.98	7263440
2008-02-26	2.00	2.06	1.96	2.05	8495740
2008-02-27	2.03	2.06	2.00	2.03	5395360
2008-02-28	2.03	2.03	1.96	1.96	5489300
2008-02-29	1.95	1.96	1.86	1.87	9161200
2008-03-03	1.86	1.93	1.83	1.91	7867700
2008-03-04	1.89	1.92	1.85	1.91	9742000
2008-03-05	1.91	1.97	1.89	1.92	5582960
2008-03-06	1.92	1.92	1.82	1.82	4897120
2008-03-07	1.82	1.88	1.80	1.82	5534460
2008-03-10	1.83	1.84	1.78	1.78	5645060
2008-03-11	1.81	1.87	1.81	1.86	5008360
2008-03-12	1.86	1.92	1.82	1.85	5016940
2008-03-13	1.82	1.89	1.77	1.86	11476360
2008-03-14	1.83	1.86	1.75	1.84	9428740
2008-03-17	1.79	1.89	1.79	1.88	12030620
2008-03-18	1.92	2.00	1.92	1.99	11610620
2008-03-19	1.99	2.05	1.98	2.00	11800380
2008-03-20	2.00	2.07	1.98	2.06	9675880
2008-03-24	2.07	2.16	2.05	2.10	14891700
2008-03-25	2.12	2.14	2.07	2.11	7312660
2008-03-26	2.13	2.13	2.06	2.08	5384600
2008-03-27	2.10	2.10	2.02	2.03	6186340
2008-03-28	2.04	2.04	1.96	1.97	8995480
2008-03-31	1.95	2.01	1.95	1.98	12528360
2008-04-01	1.95	2.03	1.95	2.01	13799320
2008-04-02	2.02	2.10	2.02	2.03	9659800
2008-04-03	2.02	2.05	1.99	2.03	6764680
2008-04-04	2.01	2.01	1.92	1.94	16371160
2008-04-07	1.94	1.98	1.92	1.94	6566340
2008-04-08	1.92	1.94	1.89	1.91	6143060
2008-04-09	1.91	1.91	1.83	1.84	7213500
2008-04-10	1.83	1.93	1.82	1.88	6928500
2008-04-11	1.87	1.92	1.85	1.86	10266860
2008-04-14	1.84	1.87	1.80	1.81	9701080
2008-04-15	1.81	1.84	1.80	1.84	10292400
2008-04-16	1.85	1.88	1.84	1.85	8242120
2008-04-17	1.85	1.85	1.83	1.84	8195980
2008-04-18	1.88	1.88	1.83	1.85	13707360
2008-04-21	1.85	1.88	1.82	1.84	11390460
2008-04-22	1.85	1.87	1.79	1.83	17582980
2008-04-23	1.82	1.88	1.80	1.87	22461340
2008-04-24	1.72	1.81	1.65	1.76	56544200
2008-04-25	1.78	1.82	1.75	1.80	19437280
2008-04-28	1.80	1.86	1.78	1.84	12453900
2008-04-29	1.82	1.85	1.81	1.82	9169580
2008-04-30	1.80	1.87	1.77	1.78	11001720
2008-05-01	1.77	1.83	1.76	1.82	16811660
2008-05-02	1.84	1.84	1.78	1.79	9924580
2008-05-05	1.79	1.80	1.75	1.75	7652780
2008-05-06	1.75	1.75	1.69	1.72	11851860
2008-05-07	1.72	1.77	1.69	1.69	7173800
2008-05-08	1.71	1.72	1.67	1.69	8059460
2008-05-09	1.67	1.70	1.66	1.66	9985280
2008-05-12	1.66	1.68	1.63	1.67	14897520
2008-05-13	1.67	1.71	1.67	1.71	8471000
2008-05-14	1.72	1.74	1.71	1.72	6343900
2008-05-15	1.72	1.76	1.69	1.75	7012560
2008-05-16	1.76	1.76	1.68	1.70	11287740
2008-05-19	1.69	1.69	1.65	1.65	7617580
2008-05-20	1.65	1.65	1.62	1.62	9610120
2008-05-21	1.61	1.64	1.58	1.59	10125440
2008-05-22	1.59	1.64	1.59	1.61	6357340
2008-05-23	1.60	1.64	1.57	1.62	9497940
2008-05-27	1.62	1.69	1.62	1.67	9524820
2008-05-28	1.67	1.70	1.67	1.69	7838240
2008-05-29	1.68	1.73	1.68	1.70	8731860
2008-05-30	1.71	1.72	1.68	1.71	9117200
2008-06-02	1.77	1.78	1.70	1.74	15801660
2008-06-03	1.74	1.75	1.71	1.75	8969920
2008-06-04	1.76	1.80	1.74	1.77	11874940
2008-06-05	1.78	1.82	1.78	1.79	10293920
2008-06-06	1.79	1.79	1.66	1.67	11250440
2008-06-09	1.66	1.67	1.59	1.61	15356520
2008-06-10	1.60	1.68	1.57	1.66	14603900
2008-06-11	1.65	1.66	1.60	1.60	15880080
2008-06-12	1.62	1.73	1.61	1.61	18316940
2008-06-13	1.61	1.64	1.58	1.62	20772780
2008-06-16	1.61	1.64	1.59	1.60	16907800
2008-06-17	1.63	1.63	1.60	1.60	12711160
2008-06-18	1.58	1.61	1.56	1.59	12141000
2008-06-19	1.59	1.64	1.59	1.64	12268540
2008-06-20	1.63	1.64	1.58	1.59	21807080
2008-06-23	1.59	1.60	1.50	1.53	10096680
2008-06-24	1.51	1.54	1.49	1.50	14444580
2008-06-25	1.51	1.57	1.50	1.50	11717380
2008-06-26	1.49	1.51	1.45	1.45	13219460
2008-06-27	1.44	1.51	1.42	1.48	92082440
2008-06-30	1.48	1.52	1.45	1.45	13269460
2008-07-01	1.43	1.48	1.41	1.46	17778660
2008-07-02	1.46	1.48	1.40	1.41	15937660
2008-07-03	1.42	1.47	1.41	1.43	7629360
2008-07-07	1.44	1.49	1.40	1.42	16162680
2008-07-08	1.42	1.50	1.42	1.50	12206120
2008-07-09	1.49	1.49	1.38	1.39	21979340
2008-07-10	1.39	1.44	1.38	1.39	12827880
2008-07-11	1.38	1.45	1.34	1.43	17730720
2008-07-14	1.44	1.48	1.40	1.41	10287180
2008-07-15	1.40	1.49	1.39	1.44	19311340
2008-07-16	1.45	1.53	1.43	1.50	16944800
2008-07-17	1.53	1.63	1.52	1.54	27794040
2008-07-18	1.53	1.58	1.48	1.52	18769400
2008-07-21	1.53	1.55	1.49	1.53	19384820
2008-07-22	1.52	1.58	1.50	1.58	17899460
2008-07-23	1.59	1.70	1.56	1.68	28462360
2008-07-24	1.87	1.96	1.86	1.88	62617880
2008-07-25	1.89	1.96	1.87	1.90	34070140
2008-07-28	1.90	1.92	1.84	1.87	21929660
2008-07-29	1.89	1.99	1.87	1.98	22144160
2008-07-30	2.00	2.05	1.89	1.90	29015800
2008-07-31	1.88	1.94	1.84	1.90	19807440
2008-08-01	1.91	1.96	1.87	1.94	17420480
2008-08-04	1.92	1.98	1.90	1.92	16346300
2008-08-05	1.97	2.04	1.95	2.04	23496100
2008-08-06	2.00	2.03	1.97	2.01	18525920
2008-08-07	2.00	2.02	1.95	1.98	11035260
2008-08-08	1.98	2.10	1.98	2.09	18342140
2008-08-11	2.09	2.23	2.05	2.12	17779180
2008-08-12	2.10	2.16	2.08	2.11	15640420
2008-08-13	2.09	2.10	1.97	2.00	19416120
2008-08-14	1.98	2.08	1.98	2.03	21513840
2008-08-15	2.06	2.15	2.04	2.11	14773920
2008-08-18	2.13	2.15	2.07	2.12	14296200
2008-08-19	2.10	2.14	2.02	2.04	15474940
2008-08-20	2.05	2.12	2.03	2.07	12149820
2008-08-21	2.04	2.08	1.99	2.03	9949760
2008-08-22	2.05	2.13	2.04	2.09	12808460
2008-08-25	2.06	2.08	2.03	2.05	7810600
2008-08-26	2.05	2.08	2.04	2.06	9633680
2008-08-27	2.07	2.11	2.03	2.09	9423260
2008-08-28	2.11	2.15	2.08	2.15	9103460
2008-08-29	2.13	2.17	2.12	2.13	5372700
2008-09-02	2.19	2.28	2.13	2.22	14460840
2008-09-03	2.22	2.28	2.18	2.26	16910060
2008-09-04	2.22	2.28	2.20	2.25	22649940
2008-09-05	2.25	2.25	2.13	2.18	19993060
2008-09-08	2.22	2.26	2.14	2.21	17057480
2008-09-09	2.22	2.27	2.17	2.18	10307220
2008-09-10	2.22	2.24	2.13	2.21	14341820
2008-09-11	2.14	2.24	2.14	2.23	11653000
2008-09-12	2.22	2.22	2.15	2.18	11542680
2008-09-15	2.11	2.22	2.07	2.14	10675900
2008-09-16	2.17	2.21	2.10	2.19	13954280
2008-09-17	2.17	2.22	2.08	2.09	17776640
2008-09-18	2.14	2.29	2.07	2.27	20673080
2008-09-19	2.24	2.38	2.18	2.25	32807460
2008-09-22	2.21	2.27	2.11	2.17	9950880
2008-09-23	2.18	2.24	2.15	2.19	9537040
2008-09-24	2.19	2.25	2.17	2.19	9979140
2008-09-25	2.21	2.28	2.17	2.26	11107100
2008-09-26	2.21	2.29	2.21	2.27	16389280
2008-09-29	2.24	2.27	2.17	2.20	12892920
2008-09-30	2.25	2.25	2.06	2.10	13547400
2008-10-01	2.10	2.12	2.03	2.04	9466980
2008-10-02	2.03	2.03	1.89	1.91	18126840
2008-10-03	1.94	1.97	1.83	1.84	17322940
2008-10-06	1.85	1.89	1.75	1.89	25472200
2008-10-07	1.92	2.02	1.89	1.92	32262100
2008-10-08	1.85	2.07	1.75	1.96	28486120
2008-10-09	1.98	2.01	1.80	1.82	30528780
2008-10-10	1.75	1.94	1.65	1.91	26355240
2008-10-13	2.00	2.05	1.89	1.96	22901880
2008-10-14	2.02	2.07	1.85	1.89	22021400
2008-10-15	1.82	1.85	1.68	1.69	22846700
2008-10-16	1.71	1.82	1.65	1.80	23242100
2008-10-17	1.75	1.81	1.72	1.73	22373220
2008-10-20	1.75	1.79	1.71	1.77	12442420
2008-10-21	1.75	1.84	1.73	1.78	17828840
2008-10-22	1.72	1.75	1.62	1.67	16839100
2008-10-23	1.76	1.94	1.71	1.76	69846320
2008-10-24	1.63	1.84	1.63	1.81	21153640
2008-10-27	1.81	1.83	1.74	1.74	15976440
2008-10-28	1.82	1.94	1.76	1.94	23889460
2008-10-29	1.95	2.00	1.88	1.93	20063240
2008-10-30	1.97	2.00	1.91	1.98	10986060
2008-10-31	1.96	2.12	1.86	2.08	13683060
2008-11-03	2.07	2.14	2.04	2.09	17634560
2008-11-04	2.09	2.10	2.03	2.07	12740960
2008-11-05	2.05	2.07	1.92	1.93	15812420
2008-11-06	1.92	2.01	1.92	1.96	12461040
2008-11-07	1.96	2.05	1.94	2.04	12775340
2008-11-10	2.09	2.10	1.94	1.96	13296160
2008-11-11	1.95	1.95	1.80	1.82	22750440
2008-11-12	1.80	1.82	1.72	1.76	20367940
2008-11-13	1.76	1.82	1.58	1.81	27221840
2008-11-14	1.79	1.85	1.72	1.72	14493300
2008-11-17	1.70	1.78	1.69	1.69	14008880
2008-11-18	1.70	1.76	1.65	1.71	17253680
2008-11-19	1.71	1.73	1.60	1.62	19503280
2008-11-20	1.62	1.78	1.60	1.65	21172680
2008-11-21	1.68	1.75	1.62	1.74	21072440
2008-11-24	1.76	1.88	1.71	1.84	14373600
2008-11-25	1.86	1.89	1.75	1.85	13609880
2008-11-26	1.80	1.95	1.79	1.91	17819580
2008-11-28	1.89	1.95	1.88	1.92	4050060
2008-12-01	1.89	1.92	1.75	1.76	14436580
2008-12-02	1.80	1.85	1.72	1.79	16679040
2008-12-03	1.79	1.81	1.73	1.78	16081060
2008-12-04	1.78	1.97	1.78	1.88	23496640
2008-12-05	1.84	1.98	1.83	1.98	21520980
2008-12-08	2.00	2.09	1.99	2.06	29129940
2008-12-09	2.03	2.12	2.01	2.02	18245380
2008-12-10	2.03	2.12	1.99	2.00	15254400
2008-12-11	2.01	2.04	1.87	1.90	23840880
2008-12-12	1.92	1.99	1.86	1.95	14586100
2008-12-15	1.96	1.99	1.90	1.93	11464340
2008-12-16	1.97	2.08	1.96	2.07	12768060
2008-12-17	2.04	2.16	2.03	2.15	17684320
2008-12-18	2.08	2.14	1.88	1.91	34588940
2008-12-19	1.92	1.93	1.78	1.83	33533580
2008-12-22	1.78	1.80	1.66	1.73	27082200
2008-12-23	1.74	1.77	1.71	1.73	10130280
2008-12-24	1.74	1.75	1.71	1.73	3078200
2008-12-26	1.74	1.75	1.71	1.73	3889740
2008-12-29	1.72	1.72	1.63	1.66	9449100
2008-12-30	1.68	1.70	1.64	1.69	13571160
2008-12-31	1.69	1.82	1.69	1.81	20751000
2009-01-02	1.84	1.86	1.78	1.84	15548720
2009-01-05	1.86	1.86	1.78	1.79	27280740
2009-01-06	1.80	1.82	1.70	1.74	21594620
2009-01-07	1.63	1.66	1.60	1.65	32035640
2009-01-08	1.66	1.67	1.62	1.65	20576820
2009-01-09	1.65	1.65	1.60	1.62	15542620
2009-01-12	1.61	1.66	1.60	1.63	15474560
2009-01-13	1.63	1.68	1.62	1.64	16610140
2009-01-14	1.62	1.65	1.55	1.57	22947880
2009-01-15	1.57	1.68	1.55	1.64	20875660
2009-01-16	1.68	1.72	1.63	1.71	15787520
2009-01-20	1.68	1.72	1.63	1.63	10430240
2009-01-21	1.64	1.69	1.60	1.67	17682400
2009-01-22	1.63	1.69	1.62	1.66	12160100
2009-01-23	1.68	1.75	1.63	1.69	35197660
2009-01-26	1.68	1.79	1.68	1.75	14877760
2009-01-27	1.76	1.79	1.68	1.71	16905240
2009-01-28	1.76	1.79	1.70	1.76	14106220
2009-01-29	1.75	1.75	1.69	1.73	15128060
2009-01-30	1.74	1.76	1.68	1.69	10306220
2009-02-02	1.66	1.73	1.66	1.71	12949020
2009-02-03	1.72	1.75	1.67	1.75	12606960
2009-02-04	1.74	1.75	1.69	1.72	16585900
2009-02-05	1.70	1.79	1.69	1.77	12516400
2009-02-06	1.78	1.78	1.74	1.77	17764400
2009-02-09	1.77	1.79	1.73	1.76	11324160
2009-02-10	1.76	1.77	1.68	1.72	9374280
2009-02-11	1.73	1.73	1.63	1.64	15712680
2009-02-12	1.63	1.68	1.60	1.67	11164780
2009-02-13	1.67	1.70	1.63	1.64	8424100
2009-02-17	1.60	1.65	1.58	1.62	11203320
2009-02-18	1.63	1.64	1.58	1.61	16226220
2009-02-19	1.63	1.65	1.60	1.61	11806160
2009-02-20	1.58	1.66	1.58	1.63	13969080
2009-02-23	1.64	1.66	1.55	1.56	15058800
2009-02-24	1.55	1.59	1.53	1.58	10711200
2009-02-25	1.57	1.60	1.54	1.56	12521400
2009-02-26	1.57	1.58	1.51	1.51	14219040
2009-02-27	1.53	1.59	1.50	1.56	14854560
2009-03-02	1.54	1.57	1.48	1.48	12989340
2009-03-03	1.52	1.53	1.46	1.48	22124720
2009-03-04	1.49	1.52	1.46	1.50	11905220
2009-03-05	1.47	1.49	1.43	1.46	15482120
2009-03-06	1.47	1.49	1.44	1.48	17209960
2009-03-09	1.47	1.53	1.45	1.47	13849660
2009-03-10	1.50	1.60	1.48	1.58	12602200
2009-03-11	1.59	1.66	1.59	1.64	14280680
2009-03-12	1.60	1.67	1.55	1.66	16422300
2009-03-13	1.66	1.68	1.58	1.62	17871460
2009-03-16	1.71	1.73	1.65	1.65	14921360
2009-03-17	1.66	1.75	1.66	1.75	16879660
2009-03-18	1.74	1.78	1.72	1.76	14451580
2009-03-19	1.78	1.78	1.73	1.75	11027300
2009-03-20	1.76	1.78	1.74	1.75	15681440
2009-03-23	1.80	1.83	1.74	1.83	12523880
2009-03-24	1.80	1.88	1.77	1.82	16168940
2009-03-25	1.87	1.90	1.78	1.81	16765740
2009-03-26	1.84	1.86	1.80	1.85	15924520
2009-03-27	1.82	1.86	1.80	1.84	10027980
2009-03-30	1.80	1.82	1.75	1.81	7808320
2009-03-31	1.83	1.84	1.77	1.80	7519280
2009-04-01	1.78	1.85	1.77	1.85	10878760
2009-04-02	1.88	1.98	1.82	1.95	17425980
2009-04-03	1.95	1.98	1.92	1.97	6449480
2009-04-06	1.90	1.97	1.90	1.97	11023140
2009-04-07	1.95	1.98	1.93	1.95	12225320
2009-04-08	1.97	2.01	1.95	1.98	9706500
2009-04-09	2.01	2.06	1.98	2.05	8216240
2009-04-13	2.03	2.05	1.95	2.01	9246360
2009-04-14	1.97	2.00	1.94	1.98	8415000
2009-04-15	1.95	2.00	1.95	1.98	7720860
2009-04-16	2.00	2.05	1.95	2.03	10827900
2009-04-17	2.03	2.05	1.97	2.05	7863300
2009-04-20	2.00	2.04	1.97	2.03	11327380
2009-04-21	2.01	2.12	1.99	2.10	27132160
2009-04-22	2.08	2.19	2.05	2.14	19169240
2009-04-23	2.10	2.10	1.96	2.01	37975160
2009-04-24	2.02	2.04	1.98	1.99	15447280
2009-04-27	2.01	2.01	1.92	1.95	18747620
2009-04-28	1.94	2.01	1.93	1.98	11731600
2009-04-29	2.00	2.07	1.97	2.01	9611020
2009-04-30	2.03	2.08	2.00	2.02	12735060
2009-05-01	2.02	2.03	1.94	1.95	8582440
2009-05-04	1.95	2.00	1.93	1.96	7800860
2009-05-05	1.96	1.96	1.91	1.95	9028680
2009-05-06	1.96	1.97	1.91	1.93	9739500
2009-05-07	1.95	1.97	1.88	1.91	10065040
2009-05-08	1.90	1.93	1.84	1.87	9105380
2009-05-11	1.86	1.86	1.80	1.84	7746880
2009-05-12	1.84	1.86	1.78	1.81	10094260
2009-05-13	1.78	1.79	1.71	1.73	11942940
2009-05-14	1.73	1.79	1.71	1.77	9923520
2009-05-15	1.77	1.81	1.75	1.77	10205360
2009-05-18	1.77	1.89	1.77	1.88	15928580
2009-05-19	1.88	1.92	1.85	1.90	13916340
2009-05-20	1.91	1.95	1.86	1.88	8310260
2009-05-21	1.87	1.87	1.80	1.84	10154580
2009-05-22	1.85	1.86	1.81	1.83	4304040
2009-05-26	1.83	1.92	1.83	1.91	9247080
2009-05-27	1.91	1.95	1.88	1.89	7725200
2009-05-28	1.91	1.91	1.83	1.87	8509420
2009-05-29	1.88	1.92	1.86	1.92	10970640
2009-06-01	1.93	2.04	1.91	2.03	13050220
2009-06-02	2.01	2.08	1.99	2.07	15604680
2009-06-03	2.06	2.11	2.04	2.10	12920520
2009-06-04	2.11	2.14	2.05	2.12	15202400
2009-06-05	2.13	2.14	2.07	2.10	8311020
2009-06-08	2.11	2.12	2.05	2.10	5381280
2009-06-09	2.10	2.12	2.08	2.09	7101240
2009-06-10	2.10	2.10	2.01	2.03	10725420
2009-06-11	2.03	2.06	1.95	1.95	11443400
2009-06-12	1.97	2.00	1.94	2.00	11083640
2009-06-15	1.99	1.99	1.92	1.97	8928200
2009-06-16	1.96	1.99	1.89	1.89	8444680
2009-06-17	1.88	1.94	1.84	1.92	15269020
2009-06-18	1.92	2.00	1.92	1.98	13396620
2009-06-19	2.02	2.02	1.98	1.99	14403860
2009-06-22	1.97	2.00	1.94	1.96	8673820
2009-06-23	1.97	1.99	1.92	1.93	5920720
2009-06-24	1.94	1.97	1.93	1.95	6899560
2009-06-25	1.93	2.02	1.93	2.01	7054920
2009-06-26	2.02	2.06	2.01	2.05	19439640
2009-06-29	2.05	2.07	2.02	2.06	7195140
2009-06-30	2.05	2.09	2.04	2.07	9945460
2009-07-01	2.09	2.12	2.08	2.11	11850320
2009-07-02	2.08	2.08	1.99	2.01	7895580
2009-07-06	2.00	2.05	1.98	2.03	6346600
2009-07-07	2.04	2.06	2.01	2.02	8492060
2009-07-08	2.20	2.25	2.16	2.24	56857240
2009-07-09	2.25	2.28	2.20	2.24	18312500
2009-07-10	2.23	2.28	2.22	2.25	14050660
2009-07-13	2.27	2.30	2.22	2.30	16429060
2009-07-14	2.30	2.31	2.26	2.30	13467020
2009-07-15	2.32	2.33	2.29	2.32	14936540
2009-07-16	2.31	2.35	2.28	2.35	13176120
2009-07-17	2.36	2.40	2.33	2.38	16631700
2009-07-20	2.38	2.40	2.34	2.40	14665380
2009-07-21	2.40	2.43	2.32	2.36	17244820
2009-07-22	2.35	2.42	2.35	2.42	19458400
2009-07-23	2.28	2.40	2.28	2.39	28144180
2009-07-24	2.37	2.41	2.35	2.38	9750940
2009-07-27	2.37	2.38	2.29	2.34	11129240
2009-07-28	2.29	2.35	2.26	2.34	12065600
2009-07-29	2.32	2.39	2.31	2.36	8132320
2009-07-30	2.39	2.44	2.34	2.41	10638680
2009-07-31	2.40	2.44	2.40	2.40	5815960
2009-08-03	2.41	2.44	2.37	2.42	6431380
2009-08-04	2.41	2.41	2.35	2.37	7530780
2009-08-05	2.36	2.37	2.32	2.36	6871840
2009-08-06	2.36	2.39	2.32	2.34	8589200
2009-08-07	2.36	2.45	2.34	2.44	8525920
2009-08-10	2.42	2.44	2.36	2.38	9879800
2009-08-11	2.37	2.38	2.33	2.36	7497600
2009-08-12	2.37	2.40	2.36	2.37	6643880
2009-08-13	2.39	2.39	2.31	2.34	8303120
2009-08-14	2.35	2.35	2.28	2.31	8069280
2009-08-17	2.27	2.28	2.19	2.24	11628560
2009-08-18	2.25	2.27	2.23	2.26	7928920
2009-08-19	2.23	2.31	2.23	2.30	7103340
2009-08-20	2.34	2.34	2.25	2.29	9578000
2009-08-21	2.31	2.36	2.28	2.35	11276900
2009-08-24	2.37	2.37	2.31	2.34	12826540
2009-08-25	2.35	2.40	2.34	2.37	11370480
2009-08-26	2.36	2.41	2.34	2.37	6866960
2009-08-27	2.38	2.40	2.34	2.37	4100240
2009-08-28	2.38	2.40	2.33	2.38	8743300
2009-08-31	2.36	2.37	2.33	2.35	5940520
2009-09-01	2.34	2.39	2.29	2.29	8473600
2009-09-02	2.28	2.33	2.28	2.31	6591720
2009-09-03	2.32	2.35	2.29	2.35	6512760
2009-09-04	2.34	2.37	2.31	2.36	4936360
2009-09-08	2.37	2.39	2.34	2.38	7515400
2009-09-09	2.35	2.38	2.32	2.35	15109680
2009-09-10	2.34	2.36	2.32	2.33	7985100
2009-09-11	2.34	2.35	2.28	2.30	9015820
2009-09-14	2.29	2.37	2.29	2.36	10221340
2009-09-15	2.35	2.39	2.31	2.39	7603760
2009-09-16	2.39	2.41	2.33	2.41	7702280
2009-09-17	2.40	2.43	2.39	2.41	5113660
2009-09-18	2.43	2.43	2.39	2.41	14453220
2009-09-21	2.39	2.44	2.37	2.41	5235320
2009-09-22	2.42	2.43	2.36	2.41	6494360
2009-09-23	2.40	2.41	2.37	2.39	6186340
2009-09-24	2.39	2.40	2.33	2.37	8876200
2009-09-25	2.35	2.40	2.35	2.39	5227440
2009-09-28	2.39	2.44	2.38	2.42	4475700
2009-09-29	2.41	2.44	2.39	2.42	4207660
2009-09-30	2.42	2.43	2.37	2.42	5966100
2009-10-01	2.40	2.43	2.35	2.37	6418200
2009-10-02	2.34	2.37	2.33	2.33	4032460
2009-10-05	2.34	2.44	2.33	2.44	12199320
2009-10-06	2.44	2.54	2.40	2.53	12969100
2009-10-07	2.53	2.55	2.51	2.54	12118880
2009-10-08	2.61	2.72	2.60	2.65	34726620
2009-10-09	2.66	2.69	2.64	2.67	12070780
2009-10-12	2.69	2.73	2.67	2.69	8035120
2009-10-13	2.68	2.69	2.64	2.66	8664620
2009-10-14	2.67	2.67	2.59	2.61	18470880
2009-10-15	2.60	2.64	2.60	2.62	8914740
2009-10-16	2.62	2.65	2.58	2.62	8556660
2009-10-19	2.63	2.66	2.61	2.64	11146260
2009-10-20	2.64	2.66	2.58	2.63	11249420
2009-10-21	2.64	2.65	2.55	2.55	15328920
2009-10-22	2.43	2.45	2.34	2.38	37459220
2009-10-23	2.38	2.40	2.30	2.33	13533160
2009-10-26	2.33	2.36	2.29	2.32	13097820
2009-10-27	2.32	2.34	2.25	2.30	16938900
2009-10-28	2.26	2.30	2.24	2.24	13093580
2009-10-29	2.27	2.33	2.27	2.30	14376040
2009-10-30	2.29	2.31	2.23	2.24	11463520
2009-11-02	2.26	2.30	2.22	2.27	14484580
2009-11-03	2.25	2.31	2.24	2.30	13784980
2009-11-04	2.32	2.34	2.28	2.30	7628440
2009-11-05	2.30	2.33	2.27	2.32	5950740
2009-11-06	2.35	2.41	2.32	2.38	9054760
2009-11-09	2.41	2.43	2.39	2.41	6642400
2009-11-10	2.40	2.43	2.38	2.40	4469080
2009-11-11	2.42	2.45	2.38	2.40	5451580
2009-11-12	2.41	2.41	2.34	2.37	7259020
2009-11-13	2.37	2.40	2.34	2.39	5771380
2009-11-16	2.41	2.47	2.36	2.45	6722740
2009-11-17	2.44	2.46	2.38	2.40	5069720
2009-11-18	2.41	2.42	2.36	2.42	3942800
2009-11-19	2.39	2.42	2.34	2.37	6923020
2009-11-20	2.37	2.41	2.35	2.39	6061220
2009-11-23	2.42	2.45	2.39	2.42	6044880
2009-11-24	2.43	2.43	2.38	2.40	7828920
2009-11-25	2.41	2.43	2.40	2.41	4462480
2009-11-27	2.35	2.39	2.35	2.36	4199840
2009-11-30	2.36	2.36	2.29	2.33	7709880
2009-12-01	2.34	2.40	2.34	2.37	4508400
2009-12-02	2.38	2.46	2.38	2.45	9397020
2009-12-03	2.47	2.57	2.46	2.56	18280500
2009-12-04	2.59	2.66	2.54	2.56	9584580
2009-12-07	2.57	2.57	2.52	2.52	8163040
2009-12-08	2.51	2.52	2.49	2.50	9784160
2009-12-09	2.51	2.51	2.45	2.48	5886260
2009-12-10	2.48	2.51	2.45	2.46	4926440
2009-12-11	2.47	2.51	2.46	2.49	5830140
2009-12-14	2.50	2.52	2.47	2.51	6196060
2009-12-15	2.51	2.53	2.50	2.50	5739240
2009-12-16	2.52	2.53	2.49	2.50	6091480
2009-12-17	2.49	2.53	2.47	2.52	8219500
2009-12-18	2.54	2.58	2.52	2.58	16123240
2009-12-21	2.59	2.64	2.58	2.63	6245740
2009-12-22	2.63	2.67	2.62	2.66	4240200
2009-12-23	2.66	2.70	2.63	2.68	5098380
2009-12-24	2.68	2.71	2.67	2.70	1596260
2009-12-28	2.71	2.73	2.69	2.71	4523080
2009-12-29	2.70	2.71	2.68	2.71	1718600
2009-12-30	2.70	2.72	2.68	2.69	3152740
2009-12-31	2.70	2.70	2.65	2.65	2737000
2010-01-04	2.66	2.72	2.65	2.67	6581940
2010-01-05	2.67	2.68	2.58	2.64	13660260
2010-01-06	2.63	2.65	2.60	2.63	7415940
2010-01-07	2.62	2.68	2.62	2.67	4594180
2010-01-08	2.68	2.70	2.64	2.67	2739920
2010-01-11	2.67	2.67	2.62	2.65	4918560
2010-01-12	2.64	2.66	2.62	2.65	6730820
2010-01-13	2.66	2.68	2.63	2.66	6615480
2010-01-14	2.66	2.67	2.63	2.64	5467760
2010-01-15	2.66	2.66	2.61	2.62	7091380
2010-01-19	2.61	2.66	2.60	2.64	14145820
2010-01-20	2.55	2.57	2.51	2.56	12704800
2010-01-21	2.57	2.61	2.50	2.54	9179340
2010-01-22	2.54	2.57	2.50	2.51	7569760
2010-01-25	2.52	2.57	2.48	2.56	7953900
2010-01-26	2.48	2.55	2.46	2.53	14578600
2010-01-27	2.52	2.62	2.49	2.61	16614200
2010-01-28	2.66	2.68	2.56	2.58	27122280
2010-01-29	2.58	2.62	2.52	2.52	12962440
2010-02-01	2.54	2.61	2.53	2.61	9387720
2010-02-02	2.60	2.65	2.59	2.65	5542500
2010-02-03	2.63	2.66	2.58	2.61	6815500
2010-02-04	2.60	2.61	2.53	2.54	6051520
2010-02-05	2.55	2.57	2.49	2.53	6110700
2010-02-08	2.61	2.61	2.50	2.51	5079080
2010-02-09	2.54	2.57	2.51	2.57	5893640
2010-02-10	2.55	2.57	2.53	2.55	4414360
2010-02-11	2.54	2.60	2.51	2.59	4916860
2010-02-12	2.58	2.59	2.55	2.59	4685780
2010-02-16	2.60	2.63	2.59	2.62	3428080
2010-02-17	2.64	2.69	2.63	2.69	4993260
2010-02-18	2.68	2.68	2.63	2.66	4700800
2010-02-19	2.66	2.69	2.64	2.67	4585340
2010-02-22	2.68	2.70	2.66	2.67	4804100
2010-02-23	2.67	2.71	2.65	2.67	8207180
2010-02-24	2.69	2.74	2.65	2.74	4634540
2010-02-25	2.73	2.78	2.71	2.75	8274340
2010-02-26	2.75	2.76	2.72	2.74	8676100
2010-03-01	2.79	2.87	2.77	2.87	19041320
2010-03-02	2.86	2.88	2.83	2.85	11249680
2010-03-03	2.86	2.87	2.82	2.84	7330320
2010-03-04	2.85	2.87	2.82	2.83	7406620
2010-03-05	2.83	2.88	2.83	2.87	10394980
2010-03-08	2.88	2.89	2.86	2.89	4047520
2010-03-09	2.88	2.90	2.85	2.87	6038000
2010-03-10	2.86	2.91	2.85	2.89	5922020
2010-03-11	2.87	2.90	2.86	2.90	3795880
2010-03-12	2.90	2.92	2.87	2.92	3391160
2010-03-15	2.90	2.91	2.87	2.90	3663520
2010-03-16	2.90	3.02	2.90	3.01	13262660
2010-03-17	2.96	2.98	2.90	2.95	15081120
2010-03-18	2.94	2.98	2.92	2.98	4808700
2010-03-19	3.00	3.00	2.95	2.96	10245100
2010-03-22	2.95	3.03	2.93	3.02	6100140
2010-03-23	3.01	3.01	2.97	3.00	5336680
2010-03-24	2.98	3.00	2.94	2.94	4866160
2010-03-25	2.95	2.97	2.90	2.90	6079500
2010-03-26	2.92	2.95	2.90	2.91	4540360
2010-03-29	2.93	2.95	2.89	2.91	3624440
2010-03-30	2.93	2.97	2.90	2.95	4475540
2010-03-31	2.95	2.97	2.90	2.90	4347620
2010-04-01	2.91	2.97	2.91	2.97	4133020
2010-04-05	2.99	3.05	2.95	3.05	4973580
2010-04-06	3.04	3.08	3.03	3.07	4448860
2010-04-07	3.31	3.39	3.26	3.33	34016220
2010-04-08	3.35	3.36	3.30	3.32	10287260
2010-04-09	3.39	3.40	3.31	3.32	6779520
2010-04-12	3.34	3.35	3.30	3.32	4548240
2010-04-13	3.32	3.35	3.30	3.34	6621040
2010-04-14	3.36	3.36	3.31	3.35	11005940
2010-04-15	3.36	3.39	3.33	3.35	3895420
2010-04-16	3.35	3.37	3.33	3.35	6512940
2010-04-19	3.34	3.43	3.34	3.41	13256740
2010-04-20	3.43	3.46	3.38	3.40	7020240
2010-04-21	3.40	3.47	3.37	3.46	9087000
2010-04-22	3.41	3.52	3.41	3.49	12452920
2010-04-23	3.49	3.50	3.44	3.49	5757780
2010-04-26	3.56	3.59	3.50	3.51	6091400
2010-04-27	3.48	3.50	3.38	3.38	9696480
2010-04-28	3.39	3.43	3.33	3.35	7076920
2010-04-29	3.36	3.50	3.36	3.48	7556180
2010-04-30	3.50	3.50	3.36	3.36	11298660
2010-05-03	3.36	3.42	3.34	3.40	4516220
2010-05-04	3.35	3.38	3.30	3.32	7700100
2010-05-05	3.28	3.36	3.26	3.30	11760600
2010-05-06	3.26	3.28	2.96	3.20	12634380
2010-05-07	3.20	3.25	3.09	3.15	9890960
2010-05-10	3.28	3.34	3.25	3.34	7454540
2010-05-11	3.30	3.44	3.29	3.39	7742200
2010-05-12	3.41	3.49	3.38	3.49	9203040
2010-05-13	3.47	3.55	3.45	3.48	16480700
2010-05-14	3.44	3.46	3.37	3.42	7686880
2010-05-17	3.44	3.48	3.35	3.48	8556680
2010-05-18	3.52	3.58	3.34	3.34	11034160
2010-05-19	3.31	3.39	3.28	3.35	8184800
2010-05-20	3.28	3.35	3.23	3.26	10884440
2010-05-21	3.21	3.35	3.20	3.29	12272720
2010-05-24	3.28	3.35	3.24	3.29	6163160
2010-05-25	3.22	3.31	3.18	3.30	6120680
2010-05-26	3.33	3.37	3.21	3.23	12460800
2010-05-27	3.31	3.43	3.25	3.42	12757020
2010-05-28	3.42	3.48	3.37	3.39	9233280
2010-06-01	3.37	3.42	3.31	3.31	10479540
2010-06-02	3.32	3.39	3.28	3.38	114538580
2010-06-03	3.38	3.47	3.33	3.38	16755820
2010-06-04	3.33	3.33	3.20	3.21	15172720
2010-06-07	3.22	3.25	3.12	3.12	8761600
2010-06-08	3.14	3.20	3.05	3.19	16033940
2010-06-09	3.22	3.32	3.20	3.21	10400380
2010-06-10	3.26	3.28	3.18	3.27	12538660
2010-06-11	3.23	3.34	3.23	3.33	8670260
2010-06-14	3.35	3.44	3.35	3.39	9398000
2010-06-15	3.43	3.43	3.36	3.42	5084700
2010-06-16	3.40	3.43	3.35	3.40	5651620
2010-06-17	3.42	3.43	3.31	3.33	6043780
2010-06-18	3.33	3.39	3.30	3.36	19411220
2010-06-21	3.42	3.44	3.28	3.30	13554120
2010-06-22	3.31	3.34	3.16	3.17	13964420
2010-06-23	3.15	3.24	3.12	3.22	14460800
2010-06-24	3.19	3.20	3.11	3.13	9995300
2010-06-25	3.13	3.17	3.09	3.10	91255400
2010-06-28	3.11	3.18	3.10	3.15	12565060
2010-06-29	3.12	3.13	3.03	3.07	10817920
2010-06-30	3.06	3.11	3.03	3.05	8088340
2010-07-01	3.05	3.07	2.96	3.06	9320240
2010-07-02	3.07	3.10	3.03	3.07	8961360
2010-07-06	3.10	3.20	3.03	3.06	10244480
2010-07-07	3.08	3.19	3.07	3.19	11766820
2010-07-08	3.37	3.41	3.25	3.27	31932160
2010-07-09	3.27	3.30	3.24	3.29	12021420
2010-07-12	3.29	3.30	3.27	3.30	9211700
2010-07-13	3.32	3.39	3.32	3.37	9890380
2010-07-14	3.38	3.41	3.30	3.40	10732440
2010-07-15	3.41	3.46	3.33	3.44	14191400
2010-07-16	3.42	3.42	3.33	3.34	10792980
2010-07-19	3.33	3.41	3.33	3.40	16269920
2010-07-20	3.36	3.45	3.34	3.44	9652220
2010-07-21	3.46	3.46	3.33	3.36	14691540
2010-07-22	3.42	3.44	3.37	3.42	15677520
2010-07-23	3.40	3.49	3.37	3.49	13657560
2010-07-26	3.48	3.52	3.44	3.51	12562660
2010-07-27	3.52	3.53	3.42	3.45	8310420
2010-07-28	3.45	3.47	3.39	3.41	5236200
2010-07-29	3.47	3.49	3.40	3.47	10828820
2010-07-30	3.43	3.50	3.41	3.48	5408940
2010-08-02	3.51	3.54	3.47	3.53	9403720
2010-08-03	3.52	3.52	3.42	3.46	6371380
2010-08-04	3.48	3.51	3.46	3.49	3808300
2010-08-05	3.48	3.52	3.42	3.51	4275500
2010-08-06	3.47	3.52	3.44	3.52	4689840
2010-08-09	3.53	3.62	3.53	3.60	12584960
2010-08-10	3.59	3.59	3.53	3.56	6534740
2010-08-11	3.45	3.45	3.37	3.41	11407300
2010-08-12	3.37	3.46	3.34	3.45	7435580
2010-08-13	3.44	3.45	3.41	3.43	4964180
2010-08-16	3.42	3.48	3.40	3.46	5816100
2010-08-17	3.50	3.52	3.47	3.47	8652860
2010-08-18	3.46	3.56	3.44	3.52	6047880
2010-08-19	3.51	3.56	3.47	3.50	7528780
2010-08-20	3.48	3.55	3.46	3.54	4967800
2010-08-23	3.55	3.59	3.54	3.55	7698800
2010-08-24	3.52	3.52	3.44	3.44	8312980
2010-08-25	3.42	3.45	3.38	3.40	17030980
2010-08-26	3.40	3.42	3.35	3.35	13872820
2010-08-27	3.39	3.45	3.32	3.43	10513320
2010-08-30	3.41	3.47	3.40	3.41	5735480
2010-08-31	3.40	3.45	3.38	3.40	11419280
2010-09-01	3.42	3.53	3.41	3.51	8243780
2010-09-02	3.51	3.59	3.50	3.57	5685820
2010-09-03	3.65	3.67	3.56	3.63	9375640
2010-09-07	3.60	3.70	3.60	3.67	9591850
2010-09-08	3.67	3.74	3.65	3.72	12045150
2010-09-09	3.75	3.75	3.67	3.67	6695230
2010-09-10	3.68	3.70	3.67	3.68	5869500
2010-09-13	3.72	3.75	3.71	3.72	6670480
2010-09-14	3.72	3.80	3.71	3.77	6615090
2010-09-15	3.78	3.82	3.74	3.82	5753490
2010-09-16	3.79	3.83	3.76	3.77	4609460
2010-09-17	3.77	3.84	3.75	3.77	9288530
2010-09-20	3.79	3.87	3.77	3.87	6226840
2010-09-21	3.86	3.91	3.85	3.86	6119200
2010-09-22	3.84	3.87	3.79	3.80	5340040
2010-09-23	3.76	3.85	3.75	3.80	3305640
2010-09-24	3.85	3.89	3.83	3.86	5794450
2010-09-27	3.87	3.87	3.83	3.84	3599540
2010-09-28	3.87	3.97	3.83	3.96	8545580
2010-09-29	3.89	3.96	3.89	3.92	4345430
2010-09-30	3.93	4.00	3.90	3.97	7585660
2010-10-01	3.99	3.99	3.88	3.92	6546470
2010-10-04	3.92	3.92	3.84	3.86	4410870
2010-10-05	3.91	3.97	3.87	3.89	7906380
2010-10-06	3.89	3.91	3.86	3.91	3888000
2010-10-07	3.93	3.93	3.86	3.90	8392460
2010-10-08	3.92	3.95	3.84	3.86	8894720
2010-10-11	3.85	3.92	3.84	3.89	4668340
2010-10-12	3.89	4.01	3.87	4.00	12332600
2010-10-13	4.01	4.05	3.97	3.98	7389960
2010-10-14	3.97	4.02	3.95	3.97	4464650
2010-10-15	4.01	4.03	3.96	3.96	5636200
2010-10-18	3.97	3.97	3.86	3.87	8378630
2010-10-19	3.82	3.85	3.77	3.82	12068080
2010-10-20	3.84	3.86	3.78	3.80	9647690
2010-10-21	3.89	3.90	3.70	3.75	24573440
2010-10-22	3.76	3.83	3.75	3.83	7718250
2010-10-25	3.85	3.96	3.85	3.95	10690110
2010-10-26	3.91	4.01	3.90	3.99	8590150
2010-10-27	3.97	3.97	3.84	3.90	6948000
2010-10-28	3.91	3.93	3.85	3.90	3333020
2010-10-29	3.88	3.97	3.88	3.96	5463510
2010-11-01	3.98	3.98	3.88	3.91	4014830
2010-11-02	3.93	3.98	3.90	3.97	3987930
2010-11-03	3.99	3.99	3.91	3.97	3589390
2010-11-04	3.99	4.11	3.99	4.11	6391940
2010-11-05	4.11	4.28	4.10	4.17	9714500
2010-11-08	4.15	4.20	4.12	4.18	6917140
2010-11-09	4.20	4.20	4.12	4.14	4167740
2010-11-10	4.14	4.19	4.10	4.16	3910310
2010-11-11	4.13	4.20	4.10	4.17	3477220
2010-11-12	4.16	4.18	4.06	4.07	3215330
2010-11-15	4.08	4.12	4.05	4.05	2974800
2010-11-16	4.04	4.11	4.02	4.05	4315840
2010-11-17	4.06	4.11	4.02	4.07	2846030
2010-11-18	4.12	4.22	4.09	4.09	4913500
2010-11-19	4.09	4.15	4.06	4.15	4060590
2010-11-22	4.12	4.22	4.08	4.20	3577620
2010-11-23	4.15	4.19	4.11	4.18	3036200
2010-11-24	4.22	4.25	4.21	4.24	3465940
2010-11-26	4.22	4.25	4.19	4.23	963770
2010-11-29	4.21	4.22	4.13	4.20	2623120
2010-11-30	4.16	4.26	4.15	4.25	5269860
2010-12-01	4.31	4.40	4.30	4.38	7030310
2010-12-02	4.44	4.56	4.38	4.54	14340540
2010-12-03	4.56	4.62	4.49	4.60	7942470
2010-12-06	4.58	4.61	4.54	4.60	5353780
2010-12-07	4.66	4.70	4.62	4.64	5580200
2010-12-08	4.64	4.64	4.58	4.62	4747000
2010-12-09	4.64	4.70	4.60	4.68	6073400
2010-12-10	4.68	4.77	4.64	4.77	5558360
2010-12-13	4.79	4.81	4.75	4.76	7900690
2010-12-14	4.77	4.83	4.76	4.78	6300520
2010-12-15	4.76	4.81	4.74	4.75	10020190
2010-12-16	4.75	4.86	4.73	4.86	4310560
2010-12-17	4.84	4.85	4.76	4.85	12781550
2010-12-20	4.85	4.88	4.83	4.84	3918170
2010-12-21	4.86	4.86	4.81	4.82	3320380
2010-12-22	4.82	4.85	4.80	4.82	3156630
2010-12-23	4.82	4.88	4.82	4.84	3113440
2010-12-27	4.83	4.85	4.80	4.84	2392380
2010-12-28	4.85	4.88	4.83	4.83	3389850
2010-12-29	4.85	4.87	4.82	4.84	3010140
2010-12-30	4.91	4.95	4.84	4.89	2952870
2010-12-31	4.88	4.90	4.83	4.85	4248250
2011-01-03	4.91	4.96	4.91	4.92	4650560
2011-01-04	4.95	4.95	4.70	4.73	10018720
2011-01-05	4.74	4.83	4.73	4.78	7032770
2011-01-06	4.79	4.79	4.53	4.70	14170830
2011-01-07	4.70	4.73	4.61	4.71	6219540
2011-01-10	4.69	4.79	4.67	4.78	6435960
2011-01-11	4.80	4.84	4.68	4.69	4831950
2011-01-12	4.74	4.76	4.68	4.70	4913260
2011-01-13	4.70	4.71	4.63	4.64	6781740
2011-01-14	4.63	4.68	4.61	4.67	6894130
2011-01-18	4.68	4.68	4.60	4.67	9301210
2011-01-19	4.69	4.75	4.66	4.70	5648750
2011-01-20	4.70	4.83	4.70	4.71	8363100
2011-01-21	4.74	4.74	4.63	4.64	6050660
2011-01-24	4.66	4.78	4.65	4.76	5584550
2011-01-25	4.76	4.84	4.68	4.84	6316250
2011-01-26	4.85	4.90	4.78	4.86	10962580
2011-01-27	5.06	5.32	5.03	5.30	21946220
2011-01-28	5.29	5.31	5.06	5.07	13101640
2011-01-31	5.12	5.18	5.07	5.13	6686810
2011-02-01	5.13	5.22	5.12	5.17	5308840
2011-02-02	5.15	5.17	5.09	5.09	5243780
2011-02-03	5.06	5.24	5.06	5.20	4027810
2011-02-04	5.16	5.27	5.13	5.24	3687760
2011-02-07	5.24	5.29	5.21	5.24	5371720
2011-02-08	5.24	5.34	5.20	5.34	4718350
2011-02-09	5.34	5.35	5.28	5.29	3595220
2011-02-10	5.27	5.32	5.23	5.32	3716590
2011-02-11	5.29	5.38	5.26	5.37	2932130
2011-02-14	5.39	5.40	5.30	5.33	3504350
2011-02-15	5.32	5.33	5.25	5.28	3491660
2011-02-16	5.30	5.33	5.20	5.30	13615560
2011-02-17	5.28	5.33	5.23	5.29	9635650
2011-02-18	5.30	5.34	5.26	5.32	4411640
2011-02-22	5.25	5.35	5.13	5.15	6457930
2011-02-23	5.13	5.14	4.91	5.03	10165190
2011-02-24	5.01	5.12	4.98	5.06	7874930
2011-02-25	5.09	5.20	5.08	5.19	5347610
2011-02-28	5.24	5.29	5.14	5.21	5829810
2011-03-01	5.21	5.23	5.04	5.06	5538760
2011-03-02	5.06	5.21	5.05	5.19	4965860
2011-03-03	5.23	5.33	5.20	5.31	4101210
2011-03-04	5.32	5.47	5.31	5.40	9225160
2011-03-07	5.43	5.48	5.28	5.36	5991880
2011-03-08	5.35	5.50	5.35	5.42	5726880
2011-03-09	5.56	5.59	5.41	5.50	7425360
2011-03-10	5.45	5.47	5.41	5.43	4957790
2011-03-11	5.44	5.48	5.35	5.47	4482330
2011-03-14	5.40	5.44	5.30	5.39	5926630
2011-03-15	5.22	5.38	5.10	5.34	8491860
2011-03-16	5.34	5.42	5.30	5.33	5871460
2011-03-17	5.43	5.46	5.29	5.34	4936290
2011-03-18	5.42	5.45	5.35	5.40	12334990
2011-03-21	5.48	5.52	5.41	5.50	5705530
2011-03-22	5.49	5.51	5.41	5.48	3599650
2011-03-23	5.46	5.50	5.38	5.48	5863970
2011-03-24	5.49	5.63	5.49	5.59	6246750
2011-03-25	5.60	5.74	5.59	5.67	2905380
2011-03-28	5.70	5.77	5.67	5.68	6996530
2011-03-29	5.69	5.88	5.65	5.81	9384900
2011-03-30	5.90	5.94	5.85	5.93	7244830
2011-03-31	5.93	6.00	5.88	5.99	11112690
2011-04-01	6.00	6.16	5.99	6.11	13182240
2011-04-04	6.19	6.24	6.04	6.12	11051530
2011-04-05	6.11	6.21	6.11	6.18	7849000
2011-04-06	6.19	6.21	6.07	6.15	6974950
2011-04-07	6.13	6.29	6.13	6.22	5673670
2011-04-08	6.27	6.40	6.22	6.28	8063170
2011-04-11	6.34	6.46	6.27	6.30	7332510
2011-04-12	6.26	6.41	6.24	6.26	6873670
2011-04-13	6.33	6.35	6.19	6.30	6510080
2011-04-14	6.28	6.44	6.23	6.39	9470430
2011-04-15	6.43	6.45	6.36	6.38	7165260
2011-04-18	6.31	6.32	6.07	6.15	11153420
2011-04-19	6.15	6.22	5.97	6.17	12342920
2011-04-20	6.23	6.30	6.18	6.30	14201890
2011-04-21	6.50	6.50	6.07	6.09	24209880
2011-04-25	6.09	6.10	5.94	6.06	10155420
2011-04-26	6.07	6.16	6.03	6.11	10349090
2011-04-27	6.11	6.16	6.05	6.16	5876850
2011-04-28	6.11	6.21	6.11	6.14	7222950
2011-04-29	6.13	6.24	6.11	6.19	6539560
2011-05-02	6.24	6.24	5.90	5.96	11424190
2011-05-03	5.95	5.99	5.84	5.95	9224400
2011-05-04	5.94	6.01	5.82	5.86	7712240
2011-05-05	5.81	5.97	5.71	5.91	7607590
2011-05-06	6.01	6.11	5.98	5.98	8634540
2011-05-09	5.97	6.07	5.94	6.05	5347960
2011-05-10	6.06	6.19	6.06	6.16	5063970
2011-05-11	6.16	6.19	6.05	6.12	5045070
2011-05-12	6.08	6.31	6.01	6.29	7477430
2011-05-13	6.32	6.33	6.18	6.19	3350170
2011-05-16	6.29	6.29	6.03	6.04	3979250
2011-05-17	6.00	6.04	5.85	5.88	8907100
2011-05-18	5.89	6.07	5.83	6.02	7438550
2011-05-19	6.06	6.08	5.96	6.04	5485730
2011-05-20	6.01	6.01	5.87	5.90	5805980
2011-05-23	5.82	6.10	5.81	6.05	9365640
2011-05-24	6.06	6.09	5.97	6.00	5169930
2011-05-25	5.97	6.08	5.89	6.05	5324610
2011-05-26	6.05	6.21	6.05	6.19	4485460
2011-05-27	6.22	6.30	6.19	6.24	4959290
2011-05-31	6.30	6.40	6.28	6.32	26194280
2011-06-01	6.32	6.37	6.14	6.15	8436470
2011-06-02	6.15	6.25	6.10	6.22	5251070
2011-06-03	6.09	6.19	5.96	5.98	6650130
2011-06-06	5.96	6.01	5.89	5.89	8286850
2011-06-07	5.93	6.10	5.77	6.03	8791500
2011-06-08	5.99	6.01	5.94	5.98	5827830
2011-06-09	6.01	6.18	5.96	6.06	7152300
2011-06-10	6.02	6.03	5.87	5.88	5970330
2011-06-13	5.89	6.05	5.87	5.95	5461670
2011-06-14	6.02	6.15	6.00	6.13	4825100
2011-06-15	6.03	6.14	6.02	6.06	5135470
2011-06-16	6.05	6.11	5.94	6.08	7538260
2011-06-17	6.12	6.20	6.08	6.09	10513810
2011-06-20	6.09	6.36	6.08	6.35	6837780
2011-06-21	6.39	6.50	6.35	6.49	9091950
2011-06-22	6.48	6.58	6.38	6.50	10507020
2011-06-23	6.43	6.64	6.43	6.62	7520400
2011-06-24	6.61	6.66	6.47	6.49	7202830
2011-06-27	6.49	6.64	6.44	6.60	5450810
2011-06-28	6.65	6.82	6.61	6.68	8657670
2011-06-29	6.69	6.77	6.61	6.69	5858820
2011-06-30	6.71	6.77	6.69	6.69	7621970
2011-07-01	6.72	6.80	6.68	6.78	8203150
2011-07-05	6.82	7.18	6.78	7.15	14740230
2011-07-06	7.14	7.26	7.10	7.17	9299570
2011-07-07	7.25	7.31	7.15	7.23	8266510
2011-07-08	7.13	7.20	7.06	7.17	6141410
2011-07-11	7.11	7.15	6.93	6.97	7724690
2011-07-12	6.94	7.06	6.89	6.98	8717530
2011-07-13	7.01	7.13	7.00	7.03	4750550
2011-07-14	7.05	7.09	6.86	6.91	5712420
2011-07-15	6.94	6.98	6.83	6.92	5453820
2011-07-18	6.91	6.93	6.82	6.85	4133740
2011-07-19	6.92	7.19	6.85	6.99	11741890
2011-07-20	7.07	7.09	6.89	7.07	11093380
2011-07-21	6.63	6.85	6.55	6.71	32072870
2011-07-22	6.69	6.85	6.67	6.80	8621510
2011-07-25	6.75	6.84	6.67	6.70	8979990
2011-07-26	6.70	6.80	6.67	6.73	8013680
2011-07-27	6.79	6.79	6.63	6.63	9348940
2011-07-28	6.63	6.73	6.54	6.56	6689240
2011-07-29	6.49	6.64	6.38	6.59	7309340
2011-08-01	6.64	6.66	6.42	6.59	8041900
2011-08-02	6.53	6.58	6.24	6.25	9621090
2011-08-03	6.26	6.39	6.05	6.37	10312650
2011-08-04	6.26	6.35	6.07	6.08	10056740
2011-08-05	6.10	6.20	5.77	5.89	13389410
2011-08-08	5.31	5.65	4.90	5.37	21875520
2011-08-09	5.30	5.78	5.26	5.77	10254180
2011-08-10	5.65	5.83	5.53	5.64	6650330
2011-08-11	5.68	5.90	5.62	5.79	10585280
2011-08-12	5.85	5.94	5.72	5.88	9458200
2011-08-15	5.91	5.97	5.81	5.97	4880160
2011-08-16	5.92	5.93	5.80	5.88	4402820
2011-08-17	5.93	5.96	5.74	5.82	6720830
2011-08-18	5.66	5.68	5.46	5.52	7583530
2011-08-19	5.44	5.60	5.31	5.34	8877510
2011-08-22	5.34	5.50	5.34	5.44	6840240
2011-08-23	5.47	5.77	5.41	5.77	6166260
2011-08-24	5.76	5.90	5.70	5.89	5485560
2011-08-25	5.97	6.02	5.75	5.75	4514480
2011-08-26	5.71	5.97	5.60	5.93	5964440
2011-08-29	6.01	6.10	5.97	6.10	3438030
2011-08-30	6.05	6.17	5.99	6.08	5304310
2011-08-31	6.12	6.21	6.06	6.14	5129520
2011-09-01	6.16	6.33	6.09	6.12	6828900
2011-09-02	5.99	6.07	5.95	5.96	3473360
2011-09-06	5.90	6.00	5.67	5.99	4661940
2011-09-07	6.10	6.26	6.06	6.26	4884050
2011-09-08	6.20	6.42	6.17	6.35	7995360
2011-09-09	6.29	6.49	6.20	6.47	10951170
2011-09-12	6.37	6.63	6.37	6.62	10156680
2011-09-13	6.63	6.79	6.58	6.76	10701720
2011-09-14	6.81	6.90	6.59	6.73	10590580
2011-09-15	6.78	6.85	6.73	6.80	7274630
2011-09-16	6.83	6.97	6.74	6.88	8456730
2011-09-19	6.75	7.00	6.59	6.96	9503270
2011-09-20	7.00	7.01	6.72	6.74	8811540
2011-09-21	6.74	6.84	6.60	6.61	6783890
2011-09-22	6.43	6.65	6.30	6.46	8248790
2011-09-23	6.43	6.69	6.41	6.65	6293350
2011-09-26	6.69	6.78	6.64	6.78	5087830
2011-09-27	6.90	6.96	6.70	6.74	5709010
2011-09-28	6.77	6.84	6.62	6.64	5531830
2011-09-29	6.78	6.84	6.47	6.71	6130000
2011-09-30	6.63	6.64	6.25	6.25	12631920
2011-10-03	6.20	6.23	5.99	6.02	9389860
2011-10-04	5.91	6.32	5.85	6.31	11131950
2011-10-05	6.32	6.35	6.14	6.31	6318140
2011-10-06	6.30	6.54	6.29	6.48	5054200
2011-10-07	6.51	6.67	6.43	6.58	5004730
2011-10-10	6.63	6.79	6.56	6.67	4785370
2011-10-11	6.64	6.66	6.53	6.61	5123650
2011-10-12	6.65	6.70	6.56	6.60	5437110
2011-10-13	6.57	6.80	6.51	6.71	5586630
2011-10-14	6.72	6.80	6.59	6.74	5902780
2011-10-17	6.72	6.99	6.72	6.81	11875380
2011-10-18	6.84	6.88	6.67	6.80	5892520
2011-10-19	6.77	6.81	6.57	6.63	11992630
2011-10-20	6.90	7.26	6.80	7.16	31425980
2011-10-21	7.30	7.35	7.19	7.35	15495990
2011-10-24	7.38	7.40	7.35	7.38	11073900
2011-10-25	7.35	7.38	7.20	7.22	5066480
2011-10-26	7.31	7.31	7.02	7.24	7348950
2011-10-27	7.45	7.45	7.28	7.37	9700940
2011-10-28	7.30	7.40	7.06	7.12	11787250
2011-10-31	7.06	7.24	7.02	7.09	7070000
2011-11-01	6.94	7.19	6.62	7.10	16356840
2011-11-02	7.22	7.30	7.13	7.26	6012260
2011-11-03	7.33	7.34	7.06	7.28	5050820
2011-11-04	7.22	7.29	7.15	7.28	3165440
2011-11-07	7.30	7.44	7.19	7.31	6154240
2011-11-08	7.36	7.37	7.12	7.36	4940820
2011-11-09	7.20	7.32	7.13	7.14	5789450
2011-11-10	7.24	7.25	7.14	7.22	4176410
2011-11-11	7.30	7.48	7.23	7.45	6696170
2011-11-14	7.45	7.54	7.39	7.44	6054260
2011-11-15	7.43	7.58	7.35	7.54	5040970
2011-11-16	7.50	7.82	7.44	7.46	14900820
2011-11-17	7.45	7.50	7.23	7.26	7712780
2011-11-18	7.30	7.30	7.12	7.23	6178970
2011-11-21	7.12	7.22	7.07	7.18	5729980
2011-11-22	7.14	7.26	7.10	7.17	5933530
2011-11-23	7.11	7.17	7.02	7.03	4678570
2011-11-25	7.02	7.05	6.76	6.77	5783470
2011-11-28	6.99	7.14	6.88	6.89	10160960
2011-11-29	6.90	7.03	6.86	7.00	9586680
2011-11-30	7.41	7.48	7.12	7.22	9582900
2011-12-01	7.20	7.30	7.16	7.22	3926070
2011-12-02	7.32	7.32	7.19	7.22	8145740
2011-12-05	7.31	7.46	7.26	7.40	6603310
2011-12-06	7.42	7.43	7.29	7.34	3865030
2011-12-07	7.30	7.47	7.23	7.43	5914920
2011-12-08	7.38	7.45	7.28	7.29	4756150
2011-12-09	7.30	7.55	7.30	7.53	4854990
2011-12-12	7.49	7.49	7.35	7.42	4914870
2011-12-13	7.46	7.53	7.22	7.28	6079610
2011-12-14	7.23	7.23	6.98	7.07	9221690
2011-12-15	7.13	7.22	7.10	7.15	7906790
2011-12-16	7.17	7.30	7.15	7.28	8275930
2011-12-19	7.31	7.37	7.12	7.16	4313120
2011-12-20	7.22	7.30	7.17	7.28	6284810
2011-12-21	7.25	7.26	7.15	7.24	3723110
2011-12-22	7.24	7.25	7.07	7.08	5358160
2011-12-23	7.10	7.15	6.99	7.10	4114000
2011-12-27	7.10	7.23	7.08	7.21	3589860
2011-12-28	7.22	7.28	7.14	7.17	3882980
2011-12-29	7.19	7.21	7.12	7.14	2640790
2011-12-30	7.15	7.15	7.01	7.02	3874200
2012-01-03	7.08	7.14	6.85	6.95	11278600
2012-01-04	6.93	7.00	6.87	6.94	6493600
2012-01-05	6.90	6.98	6.85	6.94	8287010
2012-01-06	6.93	7.08	6.92	6.97	6230000
2012-01-09	6.98	7.12	6.97	7.06	4777830
2012-01-10	7.23	7.29	7.13	7.27	7124720
2012-01-11	7.25	7.40	7.25	7.29	5891720
2012-01-12	7.79	8.06	7.74	8.02	32882180
2012-01-13	8.01	8.11	7.99	8.06	12460140
2012-01-17	8.03	8.06	7.99	8.05	9057050
2012-01-18	8.06	8.13	8.00	8.13	6321330
2012-01-19	8.16	8.20	8.03	8.04	10982280
2012-01-20	8.05	8.09	7.95	8.00	4480840
2012-01-23	8.00	8.13	7.90	8.05	5340400
2012-01-24	8.02	8.08	8.01	8.07	4200060
2012-01-25	8.08	8.11	8.02	8.08	5426140
2012-01-26	8.13	8.18	7.93	7.98	5218350
2012-01-27	8.00	8.10	7.92	8.04	3409550
2012-01-30	8.04	8.14	8.00	8.09	5536070
2012-01-31	8.14	8.25	8.03	8.08	7451590
2012-02-01	8.10	8.18	8.05	8.18	9704740
2012-02-02	8.09	8.25	7.91	7.99	17079080
2012-02-03	8.05	8.17	8.05	8.12	7037360
2012-02-06	8.05	8.21	8.05	8.21	11656390
2012-02-07	8.24	8.71	8.21	8.51	20304900
2012-02-08	8.53	8.55	8.27	8.35	7184540
2012-02-09	8.38	8.43	8.24	8.33	5376300
2012-02-10	8.25	8.34	8.24	8.31	4738790
2012-02-13	8.41	8.48	8.35	8.47	5441530
2012-02-14	8.43	8.45	8.36	8.45	3478680
2012-02-15	8.50	8.50	8.30	8.37	6365410
2012-02-16	8.37	8.49	8.32	8.34	4345340
2012-02-17	8.35	8.40	8.27	8.28	4808440
2012-02-21	8.37	8.45	8.30	8.34	6293600
2012-02-22	8.30	8.39	8.26	8.37	6082970
2012-02-23	8.34	8.51	8.34	8.49	5691290
2012-02-24	8.50	8.51	8.38	8.43	3640870
2012-02-27	8.42	8.80	8.42	8.74	11418530
2012-02-28	8.79	8.87	8.58	8.66	7330670
2012-02-29	8.70	8.72	8.52	8.55	6005020
2012-03-01	8.59	8.84	8.58	8.75	7103370
2012-03-02	8.76	8.78	8.63	8.66	3290250
2012-03-05	8.66	8.69	8.57	8.67	4119160
2012-03-06	8.55	8.66	8.51	8.57	5137650
2012-03-07	8.57	8.77	8.49	8.75	8049290
2012-03-08	8.79	8.80	8.70	8.75	4224430
2012-03-09	8.74	8.79	8.64	8.74	5474940
2012-03-12	8.74	8.81	8.71	8.74	4618270
2012-03-13	8.72	8.83	8.66	8.83	5778690
2012-03-14	8.81	8.83	8.67	8.76	3183190
2012-03-15	8.80	8.80	8.68	8.73	3315580
2012-03-16	8.72	8.75	8.55	8.58	6780010
2012-03-19	8.55	8.67	8.46	8.63	4510080
2012-03-20	8.62	8.70	8.57	8.69	3589750
2012-03-21	8.71	8.90	8.66	8.78	5670740
2012-03-22	8.71	8.81	8.69	8.78	5589130
2012-03-23	8.75	8.76	8.55	8.60	5607140
2012-03-26	8.70	9.10	8.70	9.09	12834870
2012-03-27	9.13	9.27	9.09	9.10	7858190
2012-03-28	9.14	9.22	9.00	9.13	6333560
2012-03-29	9.07	9.14	8.99	9.11	5958600
2012-03-30	9.18	9.20	9.06	9.06	7058890
2012-04-02	8.99	9.25	8.99	9.19	6502590
2012-04-03	9.16	9.32	9.15	9.29	6690990
2012-04-04	9.21	9.28	9.19	9.26	5279320
2012-04-05	9.21	9.35	9.21	9.34	4964400
2012-04-09	9.22	9.31	9.13	9.30	4766460
2012-04-10	9.28	9.30	9.05	9.08	12584400
2012-04-11	9.16	9.24	9.11	9.23	7240250
2012-04-12	9.48	9.88	9.36	9.80	38648400
2012-04-13	9.79	9.93	9.73	9.84	16813240
2012-04-16	9.84	9.92	9.70	9.80	17049160
2012-04-17	9.84	9.94	9.80	9.91	9535390
2012-04-18	9.88	9.98	9.86	9.97	8672700
2012-04-19	10.00	10.12	9.83	9.89	14402260
2012-04-20	9.92	9.99	9.84	9.95	5203320
2012-04-23	9.84	9.95	9.77	9.94	6375990
2012-04-24	9.90	9.94	9.59	9.69	10201660
2012-04-25	9.75	9.86	9.66	9.75	9526640
2012-04-26	9.92	9.95	9.65	9.75	8568050
2012-04-27	9.83	10.00	9.73	9.95	7236150
2012-04-30	9.95	9.96	9.81	9.84	5543960
2012-05-01	9.86	9.99	9.77	9.84	5607480
2012-05-02	9.80	10.08	9.76	9.98	8323480
2012-05-03	10.01	10.10	9.85	9.90	4500100
2012-05-04	9.85	9.88	9.56	9.65	11114780
2012-05-07	9.57	9.68	9.54	9.60	5491510
2012-05-08	9.59	9.61	9.21	9.58	14362630
2012-05-09	9.45	9.76	9.45	9.67	9452350
2012-05-10	9.70	9.80	9.60	9.76	8212270
2012-05-11	9.71	9.95	9.69	9.86	8553860
2012-05-14	9.83	9.93	9.73	9.82	10456210
2012-05-15	9.79	9.88	9.66	9.72	8711490
2012-05-16	9.73	9.88	9.73	9.82	9661430
2012-05-17	9.95	9.95	9.52	9.52	13073350
2012-05-18	9.55	9.59	9.15	9.19	15040090
2012-05-21	9.18	9.40	9.06	9.39	12770000
2012-05-22	9.44	9.74	9.43	9.68	9616030
2012-05-23	9.63	9.82	9.61	9.80	10110620
2012-05-24	9.84	9.95	9.80	9.93	7668550
2012-05-25	9.98	10.04	9.89	9.96	6151020
2012-05-29	9.89	9.89	8.96	9.25	45003030
2012-05-30	9.17	9.20	8.79	8.95	22803990
2012-05-31	9.04	9.16	8.90	9.14	47456100
2012-06-01	9.07	9.07	8.88	8.96	20598000
2012-06-04	8.87	8.94	8.51	8.54	25319560
2012-06-05	8.51	8.78	8.48	8.76	12686300
2012-06-06	8.85	8.95	8.78	8.89	9640750
2012-06-07	8.94	8.98	8.73	8.75	8696150
2012-06-08	8.70	8.82	8.70	8.77	7086600
2012-06-11	8.86	8.94	8.55	8.57	9848350
2012-06-12	8.63	8.80	8.60	8.79	6518230
2012-06-13	8.66	8.66	8.36	8.41	17931120
2012-06-14	8.46	8.71	8.41	8.68	12542990
2012-06-15	8.71	8.81	8.66	8.79	12069000
2012-06-18	8.58	9.00	8.45	8.99	14323970
2012-06-19	9.02	9.12	9.00	9.09	8593770
2012-06-20	9.13	9.15	8.93	9.05	7803200
2012-06-21	9.03	9.05	8.79	8.81	6820890
2012-06-22	8.78	8.95	8.66	8.67	11050650
2012-06-25	8.59	8.75	8.56	8.66	8202420
2012-06-26	8.67	8.74	8.54	8.67	8249860
2012-06-27	8.65	8.67	8.21	8.31	24235590
2012-06-28	8.22	8.29	8.06	8.18	17021990
2012-06-29	8.31	8.44	8.28	8.31	12063060
2012-07-02	8.33	8.41	8.28	8.39	8286050
2012-07-03	8.40	8.41	8.29	8.33	5637840
2012-07-05	8.28	8.45	8.28	8.41	7436640
2012-07-06	8.36	8.41	8.24	8.39	4886550
2012-07-09	8.40	8.45	8.33	8.44	5363950
2012-07-10	8.44	8.45	8.26	8.36	8049690
2012-07-11	8.35	8.37	7.86	8.00	18155630
2012-07-12	7.97	8.35	7.87	8.29	14862870
2012-07-13	8.26	8.34	8.07	8.10	11729710
2012-07-16	8.11	8.23	8.02	8.06	7057660
2012-07-17	8.06	8.10	7.83	7.86	12471960
2012-07-18	7.80	7.97	7.55	7.95	16444380
2012-07-19	8.01	8.18	7.99	8.13	10177580
2012-07-20	8.04	8.04	7.78	7.80	12648840
2012-07-23	7.68	8.12	7.65	8.07	16801850
2012-07-24	8.06	8.15	7.81	7.87	9642430
2012-07-25	7.86	8.00	7.83	7.91	24832460
2012-07-26	8.95	9.37	8.76	9.26	41939130
2012-07-27	9.33	9.35	9.12	9.19	13289410
2012-07-30	9.20	9.21	9.09	9.19	7035890
2012-07-31	9.15	9.20	9.09	9.09	5736350
2012-08-01	9.15	9.17	8.80	8.81	8175650
2012-08-02	8.82	8.95	8.77	8.93	6181500
2012-08-03	9.19	9.19	8.95	9.05	4576690
2012-08-06	8.95	9.08	8.95	9.01	4962070
2012-08-07	9.13	9.29	9.08	9.11	6970100
2012-08-08	9.12	9.25	9.00	9.25	5408340
2012-08-09	9.21	9.22	9.15	9.16	5754560
2012-08-10	9.13	9.15	8.95	9.04	4492310
2012-08-13	9.01	9.10	8.96	9.09	3715000
2012-08-14	9.11	9.14	9.02	9.03	3250100
2012-08-15	9.00	9.05	8.97	9.01	3284940
2012-08-16	9.01	9.27	8.93	9.23	4447270
2012-08-17	9.25	9.40	9.21	9.38	5223740
2012-08-20	9.38	9.45	9.28	9.39	6419870
2012-08-21	9.39	9.44	9.30	9.41	6098140
2012-08-22	9.38	9.70	9.36	9.63	8557540
2012-08-23	9.56	9.63	9.44	9.60	6271910
2012-08-24	9.56	9.66	9.53	9.62	4795920
2012-08-27	9.68	9.72	9.63	9.68	5940130
2012-08-28	9.64	9.70	9.58	9.67	4750720
2012-08-29	9.67	9.69	9.60	9.60	4058780
2012-08-30	9.57	9.66	9.50	9.55	4515660
2012-08-31	9.59	9.67	9.39	9.55	6453710
2012-09-04	9.74	9.96	9.67	9.94	10802060
2012-09-05	9.89	9.93	9.78	9.82	5698250
2012-09-06	9.91	10.10	9.84	10.09	5879410
2012-09-07	10.05	10.13	9.98	10.06	4028060
2012-09-10	9.98	10.10	9.97	10.04	3891730
2012-09-11	10.03	10.05	9.90	9.93	4092730
2012-09-12	9.96	9.98	9.77	9.85	6314600
2012-09-13	9.80	9.92	9.67	9.77	7538360
2012-09-14	9.81	9.87	9.68	9.70	5007440
2012-09-17	9.68	9.79	9.68	9.79	3746610
2012-09-18	9.79	9.80	9.63	9.69	5767800
2012-09-19	9.68	9.78	9.66	9.70	5986280
2012-09-20	9.65	9.74	9.55	9.70	4356940
2012-09-21	9.76	9.78	9.69	9.74	6924290
2012-09-24	9.72	9.73	9.61	9.73	3035920
2012-09-25	9.78	9.86	9.69	9.69	4755480
2012-09-26	9.71	9.74	9.54	9.72	4073500
2012-09-27	9.79	10.01	9.75	9.99	5878690
2012-09-28	9.97	9.98	9.82	9.89	5292500
2012-10-01	9.90	10.02	9.74	9.80	5708860
2012-10-02	9.84	10.02	9.74	9.81	4390770
2012-10-03	9.85	9.87	9.66	9.74	5161600
2012-10-04	9.75	9.94	9.73	9.94	3306540
2012-10-05	9.98	10.37	9.92	10.25	10037690
2012-10-08	10.24	10.34	10.10	10.15	4529870
2012-10-09	10.17	10.17	9.86	9.87	4641410
2012-10-10	9.85	9.95	9.76	9.82	5255040
2012-10-11	9.91	10.01	9.70	9.74	4148630
2012-10-12	9.79	9.81	9.66	9.72	3918750
2012-10-15	9.64	9.71	9.36	9.69	8384470
2012-10-16	9.75	9.77	9.57	9.58	5113970
2012-10-17	9.62	9.89	9.58	9.62	10089580
2012-10-18	9.62	9.66	9.51	9.60	3747670
2012-10-19	9.52	9.61	9.34	9.40	4262000
2012-10-22	9.40	9.47	9.23	9.45	7098620
2012-10-23	9.37	9.55	9.31	9.52	5374740
2012-10-24	9.52	9.74	9.41	9.52	8247680
2012-10-25	9.50	9.54	9.01	9.29	16674010
2012-10-26	9.31	9.32	9.16	9.21	5484450
2012-10-31	9.22	9.64	9.21	9.62	9210010
2012-11-01	9.63	9.76	9.51	9.70	7184170
2012-11-02	9.68	9.74	9.43	9.46	5098190
2012-11-05	9.45	9.48	9.41	9.47	3433890
2012-11-06	9.48	9.52	9.36	9.40	4976430
2012-11-07	9.30	9.35	9.15	9.16	5448750
2012-11-08	9.16	9.25	9.09	9.20	6003280
2012-11-09	9.05	9.25	9.03	9.22	3535810
2012-11-12	9.23	9.25	9.11	9.13	3522930
2012-11-13	9.07	9.15	9.02	9.04	9606950
2012-11-14	9.05	9.25	8.73	8.74	6547160
2012-11-15	8.66	8.76	8.59	8.67	7689810
2012-11-16	8.72	8.74	8.61	8.72	5755230
2012-11-19	8.82	8.99	8.82	8.93	5544440
2012-11-20	8.93	9.01	8.90	9.01	5973460
2012-11-21	9.07	9.09	8.95	8.98	3966920
2012-11-23	9.04	9.10	8.99	9.07	1461110
2012-11-26	9.05	9.15	8.92	8.98	5007650
2012-11-27	8.94	8.99	8.90	8.94	4604900
2012-11-28	8.94	9.10	8.90	9.07	8497370
2012-11-29	9.14	9.20	8.92	9.04	4586670
2012-11-30	9.04	9.05	8.93	8.96	5826150
2012-12-03	8.91	9.00	8.78	8.88	10228480
2012-12-04	8.60	8.64	8.24	8.34	27765840
2012-12-05	8.38	8.58	8.34	8.43	12128310
2012-12-06	8.42	8.55	8.38	8.46	8682880
2012-12-07	8.47	8.63	8.43	8.59	10080380
2012-12-10	8.58	8.65	8.47	8.48	7696170
2012-12-11	8.59	8.70	8.52	8.63	12590500
2012-12-12	8.69	8.70	8.49	8.52	7660230
2012-12-13	8.58	8.75	8.53	8.53	11377500
2012-12-14	8.52	8.58	8.48	8.51	4894670
2012-12-17	8.55	8.77	8.53	8.72	8280650
2012-12-18	9.04	9.04	8.67	8.69	10862050
2012-12-19	8.77	8.92	8.69	8.88	10057030
2012-12-20	8.83	8.94	8.76	8.91	7435080
2012-12-21	8.80	8.87	8.72	8.80	10964220
2012-12-24	8.85	8.93	8.78	8.81	2456210
2012-12-26	8.80	8.83	8.69	8.71	5332100
2012-12-27	8.69	8.80	8.65	8.77	4066150
2012-12-28	8.73	8.85	8.58	8.75	3275610
2012-12-31	8.72	8.86	8.63	8.84	5877870
2013-01-02	9.08	9.20	8.85	9.18	12640500
2013-01-03	9.18	9.39	9.13	9.18	9222220
2013-01-04	9.21	9.27	9.14	9.16	3592520
2013-01-07	9.11	9.25	8.95	9.04	8031800
2013-01-08	9.09	9.24	9.06	9.19	6328910
2013-01-09	9.19	9.35	9.16	9.34	6473920
2013-01-10	9.36	9.37	9.23	9.30	5529530
2013-01-11	9.40	9.52	9.11	9.15	11078910
2013-01-14	9.16	9.27	9.06	9.17	4645670
2013-01-15	9.15	9.32	9.11	9.25	5156370
2013-01-16	9.25	9.34	9.25	9.30	2627500
2013-01-17	9.34	9.43	9.31	9.40	2917900
2013-01-18	9.42	9.44	9.30	9.40	2270120
2013-01-22	9.39	9.44	9.31	9.41	5232710
2013-01-23	9.34	9.38	9.13	9.23	8917260
2013-01-24	9.23	9.43	9.20	9.36	4227730
2013-01-25	9.39	9.61	9.32	9.59	5351430
2013-01-28	9.59	9.62	9.42	9.47	6564110
2013-01-29	9.41	9.48	9.29	9.40	6315420
2013-01-30	9.33	9.46	9.32	9.44	8329170
2013-01-31	10.16	10.48	10.00	10.37	34297330
2013-02-01	10.37	10.48	10.21	10.40	10988490
2013-02-04	10.12	10.29	10.12	10.22	10539000
2013-02-05	10.20	10.39	10.20	10.35	4448630
2013-02-06	10.30	10.39	10.23	10.30	4046140
2013-02-07	10.32	10.37	10.25	10.31	5706260
2013-02-08	10.30	10.40	10.29	10.40	5050660
2013-02-11	10.35	10.39	10.28	10.32	3281480
2013-02-12	10.34	10.36	10.24	10.30	3997160
2013-02-13	10.27	10.32	10.23	10.31	3705290
2013-02-14	10.34	10.48	10.25	10.38	5974130
2013-02-15	10.40	10.54	10.28	10.38	8253730
2013-02-19	10.39	10.49	10.26	10.34	6352780
2013-02-20	10.25	10.34	10.15	10.16	7506960
2013-02-21	10.11	10.21	10.07	10.09	6846320
2013-02-22	10.10	10.17	10.06	10.13	4520550
2013-02-25	10.19	10.28	10.12	10.13	8162590
2013-02-26	10.25	10.32	10.15	10.25	5475410
2013-02-27	10.25	10.40	10.24	10.33	2367430
2013-02-28	10.31	10.49	10.31	10.40	5124110
2013-03-01	10.38	10.47	10.26	10.31	9064290
2013-03-04	10.32	10.38	10.26	10.37	9222980
2013-03-05	10.42	10.47	10.37	10.43	6892920
2013-03-06	10.48	10.53	10.39	10.42	9912650
2013-03-07	10.38	10.42	10.18	10.38	9205530
2013-03-08	10.40	10.49	10.32	10.47	6676310
2013-03-11	10.46	10.50	10.38	10.41	3849690
2013-03-12	10.41	10.41	10.27	10.29	5088950
2013-03-13	10.26	10.42	10.26	10.28	4659770
2013-03-14	10.31	10.31	10.22	10.25	4204280
2013-03-15	10.20	10.24	10.09	10.10	35133850
2013-03-18	10.02	10.17	9.96	10.12	5647960
2013-03-19	10.15	10.16	10.00	10.06	4904050
2013-03-20	10.11	10.25	10.05	10.23	5653530
2013-03-21	10.15	10.24	10.12	10.19	3394560
2013-03-22	10.23	10.25	10.17	10.21	3352400
2013-03-25	10.26	10.28	10.09	10.15	3121310
2013-03-26	10.18	10.20	10.11	10.19	4975080
2013-03-27	10.13	10.32	10.12	10.32	3481000
2013-03-28	10.27	10.43	10.27	10.41	3842770
2013-04-01	10.40	10.40	10.23	10.28	4240140
2013-04-02	10.30	10.31	10.21	10.26	3075660
2013-04-03	10.25	10.26	10.03	10.17	4161940
2013-04-04	10.18	10.37	10.15	10.36	4496710
2013-04-05	10.24	10.63	10.10	10.60	7361020
2013-04-08	10.58	10.88	10.58	10.87	13568670
2013-04-09	10.87	10.91	10.64	10.84	7254710
2013-04-10	10.89	10.98	10.80	10.87	7372260
2013-04-11	10.89	10.95	10.77	10.87	7458310
2013-04-12	10.83	10.90	10.63	10.74	4982500
2013-04-15	10.67	10.78	10.41	10.48	5193660
2013-04-16	10.58	10.60	10.43	10.57	3972760
2013-04-17	10.49	10.58	10.36	10.56	5072340
2013-04-18	10.54	10.67	10.36	10.62	7390260
2013-04-19	10.63	10.82	10.62	10.81	4930970
2013-04-22	10.83	11.06	10.81	10.96	8901340
2013-04-23	10.83	11.30	10.83	11.13	10689670
2013-04-24	11.15	11.26	11.06	11.21	8438760
2013-04-25	10.99	11.32	10.70	11.08	24822790
2013-04-26	11.11	11.13	10.82	10.85	7037120
2013-04-29	10.90	10.90	10.71	10.76	6345890
2013-04-30	10.77	10.79	10.61	10.72	10388330
2013-05-01	10.66	10.79	10.51	10.53	4433120
2013-05-02	10.73	10.90	10.64	10.84	5009060
2013-05-03	11.04	11.11	10.97	11.07	6650160
2013-05-06	11.11	11.22	11.10	11.19	4148070
2013-05-07	11.23	11.32	11.14	11.32	4523450
2013-05-08	11.30	11.32	11.11	11.13	3772240
2013-05-09	11.15	11.19	11.06	11.15	2945440
2013-05-10	11.14	11.38	11.10	11.38	4594260
2013-05-13	11.31	11.42	11.24	11.40	3916780
2013-05-14	11.39	11.51	11.38	11.47	3928580
2013-05-15	11.42	11.51	11.41	11.49	5012030
2013-05-16	11.44	11.60	11.23	11.29	5456210
2013-05-17	11.35	11.39	11.19	11.26	2724960
2013-05-20	11.26	11.31	11.20	11.22	2915650
2013-05-21	11.26	11.46	11.25	11.44	4394140
2013-05-22	11.43	11.52	11.02	11.12	5784550
2013-05-23	11.05	11.12	10.95	11.12	4456550
2013-05-24	11.07	11.16	11.02	11.12	2337370
2013-05-28	11.22	11.40	11.19	11.20	4124950
2013-05-29	11.12	11.28	11.08	11.16	3174480
2013-05-30	11.17	11.40	11.17	11.32	4107730
2013-05-31	11.29	11.45	11.19	11.20	4534080
2013-06-03	11.17	11.30	10.89	11.02	6064170
2013-06-04	11.00	11.07	10.66	10.86	5160860
2013-06-05	10.85	11.05	10.82	11.00	5587570
2013-06-06	10.97	11.21	10.93	11.21	2970980
2013-06-07	11.31	11.46	11.20	11.35	3684380
2013-06-10	11.39	11.46	11.27	11.38	2679930
2013-06-11	11.24	11.51	11.24	11.44	4638500
2013-06-12	11.51	11.53	11.26	11.27	5028070
2013-06-13	11.25	11.46	11.20	11.45	2236470
2013-06-14	11.46	11.49	11.40	11.47	5679540
2013-06-17	11.51	11.59	11.45	11.55	2716130
2013-06-18	11.58	11.78	11.55	11.76	3781030
2013-06-19	11.75	11.80	11.60	11.60	4026680
2013-06-20	11.45	11.56	11.23	11.25	5383360
2013-06-21	11.27	11.37	10.85	11.02	12853240
2013-06-24	10.96	11.27	10.82	11.12	7776100
2013-06-25	11.19	11.32	11.10	11.20	3284690
2013-06-26	11.42	11.42	11.12	11.29	2760100
2013-06-27	11.43	11.71	11.41	11.65	7364600
2013-06-28	11.62	11.82	11.58	11.75	10022850
2013-07-01	11.88	11.88	11.58	11.64	6956080
2013-07-02	11.49	11.73	11.40	11.59	4692890
2013-07-03	11.56	11.68	11.51	11.63	2021430
2013-07-05	11.81	11.89	11.60	11.88	2910500
2013-07-08	11.94	12.05	11.83	11.91	3736590
2013-07-09	11.97	12.04	11.92	12.02	2925070
2013-07-10	12.06	12.22	12.05	12.22	3523710
2013-07-11	12.30	12.38	12.23	12.29	4600510
2013-07-12	12.26	12.32	12.18	12.30	2508280
2013-07-15	12.36	12.45	12.23	12.26	3496830
2013-07-16	12.29	12.33	12.00	12.07	4356590
2013-07-17	12.06	12.09	11.79	11.91	7978870
2013-07-18	11.96	12.15	11.96	12.08	6174000
2013-07-19	12.11	12.27	12.03	12.25	2660980
2013-07-22	12.21	12.38	12.20	12.21	3714150
2013-07-23	12.27	12.29	12.14	12.21	4313130
2013-07-24	12.19	12.27	11.98	12.13	5191610
2013-07-25	11.85	11.95	11.61	11.83	11610870
2013-07-26	11.86	11.93	11.71	11.92	6456300
2013-07-29	11.95	12.04	11.90	11.94	3973530
2013-07-30	12.05	12.18	11.98	12.01	4164970
2013-07-31	12.08	12.23	12.03	12.12	3994210
2013-08-01	12.23	12.36	12.07	12.30	6600490
2013-08-02	12.30	12.34	12.14	12.33	3362320
2013-08-05	12.28	12.31	12.21	12.26	2393920
2013-08-06	12.21	12.31	12.05	12.21	4179060
2013-08-07	12.20	12.20	11.94	11.98	3348830
2013-08-08	12.04	12.17	11.98	12.15	4010360
2013-08-09	12.15	12.26	12.08	12.24	3637120
2013-08-12	12.19	12.24	12.00	12.02	4338080
2013-08-13	12.05	12.20	11.89	12.19	3061710
2013-08-14	12.15	12.16	11.97	12.03	1968530
2013-08-15	11.91	12.10	11.66	11.68	3045730
2013-08-16	11.67	11.86	11.63	11.68	2765920
2013-08-19	11.63	11.83	11.63	11.77	3246380
2013-08-20	11.77	12.04	11.75	12.04	3322290
2013-08-21	12.00	12.04	11.78	11.82	4256470
2013-08-22	11.82	12.15	11.77	12.13	2981900
2013-08-23	12.11	12.22	12.04	12.10	3120090
2013-08-26	12.14	12.22	12.05	12.16	1959570
2013-08-27	12.00	12.13	11.95	12.04	3233000
2013-08-28	12.01	12.11	11.98	11.98	1697790
2013-08-29	12.05	12.46	12.03	12.38	6044740
2013-08-30	12.41	12.41	12.15	12.24	4412900
2013-09-03	12.42	12.45	12.05	12.15	6392560
2013-09-04	12.20	12.40	12.12	12.37	3378660
2013-09-05	12.35	12.49	12.33	12.47	4473420
2013-09-06	12.50	12.51	12.19	12.37	4339420
2013-09-09	12.42	12.76	12.42	12.68	5200500
2013-09-10	12.74	12.93	12.66	12.93	4324480
2013-09-11	12.95	13.15	12.90	13.09	4123230
2013-09-12	13.12	13.12	13.02	13.07	4825250
2013-09-13	13.08	13.14	13.00	13.05	3118760
2013-09-16	13.27	13.27	13.00	13.05	4501190
2013-09-17	13.04	13.17	13.04	13.08	3741840
2013-09-18	13.08	13.14	12.86	13.11	4428160
2013-09-19	13.19	13.28	13.09	13.16	2560510
2013-09-20	13.20	13.24	13.01	13.05	7661440
2013-09-23	13.08	13.08	12.91	12.99	3575920
2013-09-24	13.03	13.16	12.95	13.00	3073350
2013-09-25	13.03	13.13	12.91	13.01	2431210
2013-09-26	13.03	13.25	12.98	13.23	3398590
2013-09-27	13.22	13.43	13.07	13.28	4056640
2013-09-30	13.21	13.46	13.17	13.43	4346925
2013-10-01	13.61	13.78	13.48	13.65	6971615
2013-10-02	13.59	13.80	13.55	13.75	4407835
2013-10-03	13.77	13.85	13.49	13.64	3072360
2013-10-04	13.67	13.76	13.59	13.71	2341820
2013-10-07	13.60	13.66	13.35	13.36	4135110
2013-10-08	13.35	13.38	13.09	13.10	4540525
2013-10-09	13.13	13.18	12.83	12.94	3718035
2013-10-10	13.13	13.18	13.05	13.17	3105305
2013-10-11	13.21	13.22	13.00	13.17	3471600
2013-10-14	13.12	13.16	13.02	13.14	2609970
2013-10-15	13.13	13.17	12.96	13.00	2722665
2013-10-16	13.05	13.42	13.00	13.34	4073545
2013-10-17	13.31	13.37	13.20	13.29	4001110
2013-10-18	13.35	13.49	13.30	13.44	2579465
2013-10-21	13.49	13.78	13.45	13.77	5782995
2013-10-22	13.90	14.00	13.66	13.71	6524705
2013-10-23	13.70	13.72	13.47	13.68	4820360
2013-10-24	14.00	14.85	13.80	14.79	17983085
2013-10-25	14.81	14.98	14.62	14.64	7412475
2013-10-28	14.67	14.74	14.30	14.37	6909960
2013-10-29	14.36	14.53	14.26	14.45	3968885
2013-10-30	14.45	14.53	14.22	14.31	4359780
2013-10-31	14.26	14.35	14.12	14.27	5224535
2013-11-01	14.18	14.30	14.14	14.22	4571395
2013-11-04	14.09	14.34	14.09	14.20	5163615
2013-11-05	14.14	14.24	14.01	14.15	4832485
2013-11-06	14.19	14.39	14.11	14.28	4788080
2013-11-07	14.31	14.39	13.98	14.01	4351720
2013-11-08	14.01	14.32	14.01	14.27	4430120
2013-11-11	14.30	14.39	14.19	14.36	2646255
2013-11-12	14.28	14.57	14.23	14.47	3633140
2013-11-13	14.39	14.70	14.38	14.70	5432555
2013-11-14	14.67	14.77	14.55	14.67	3103330
2013-11-15	14.69	14.82	14.60	14.82	2734805
2013-11-18	14.89	14.92	14.55	14.59	2884625
2013-11-19	14.62	14.71	14.30	14.30	4213095
2013-11-20	14.34	14.46	14.19	14.26	2838945
2013-11-21	14.36	14.53	14.24	14.53	2590705
2013-11-22	14.44	14.65	14.44	14.64	2610825
2013-11-25	14.72	14.79	14.62	14.70	3005140
2013-11-26	14.68	14.90	14.67	14.87	3857005
2013-11-27	14.85	14.86	14.71	14.81	1946175
2013-11-29	14.87	14.91	14.63	14.64	1657045
2013-12-02	14.65	14.89	14.51	14.74	2604995
2013-12-03	14.68	14.75	14.46	14.68	6903035
2013-12-04	14.61	14.67	14.33	14.54	4166250
2013-12-05	14.52	14.57	14.34	14.53	4686280
2013-12-06	14.55	14.68	14.40	14.55	5091960
2013-12-09	14.55	14.66	14.46	14.50	3999635
2013-12-10	14.46	14.53	14.29	14.35	5332100
2013-12-11	14.34	14.49	14.26	14.29	4408700
2013-12-12	14.25	14.35	14.18	14.27	3529045
2013-12-13	14.27	14.53	14.26	14.41	4330850
2013-12-16	14.61	14.79	14.50	14.72	6972550
2013-12-17	14.70	14.80	14.60	14.67	6666805
2013-12-18	14.76	14.96	14.57	14.94	6675965
2013-12-19	14.85	14.98	14.67	14.81	4726495
2013-12-20	14.84	15.10	14.82	14.98	33123910
2013-12-23	15.40	15.40	15.12	15.19	6766985
2013-12-24	15.20	15.28	15.07	15.22	1954300
2013-12-26	15.26	15.38	15.22	15.22	2250520
2013-12-27	15.39	15.27	14.95	15.11	3635845
2013-12-30	15.20	15.29	14.99	15.25	3201860
2013-12-31	15.34	15.63	15.33	15.52	7221950
2014-01-02	15.52	15.54	15.23	15.36	4276695
2014-01-03	15.55	15.37	15.22	15.30	3718635
2014-01-06	15.63	15.48	15.07	15.09	3377855
2014-01-07	15.18	15.32	15.13	15.19	3667475
2014-01-08	15.31	15.33	15.08	15.27	3900270
2014-01-09	15.33	15.39	15.22	15.34	2946620
2014-01-10	15.39	15.44	15.26	15.32	2911080
2014-01-13	15.32	15.36	14.62	14.68	7261905
2014-01-14	14.69	14.92	14.52	14.87	4910615
2014-01-15	14.88	15.11	14.84	15.04	3811535
2014-01-16	15.01	15.10	14.74	14.86	4277300
2014-01-17	15.12	15.15	14.77	14.83	10305000
2014-01-21	14.88	14.98	14.56	14.58	13344405
2014-01-22	14.62	14.71	14.28	14.63	12597635
2014-01-23	14.47	14.66	14.24	14.37	150057420
2014-01-24	14.25	14.32	14.02	14.04	12918515
2014-01-27	14.12	14.18	14.02	14.09	8208570
2014-01-28	14.08	14.19	14.05	14.14	6531145
2014-01-29	14.15	14.17	13.75	13.80	11977820
2014-01-30	13.02	13.63	12.93	13.49	25700625
2014-01-31	13.11	13.38	13.17	13.30	10493615
2014-02-03	13.25	13.27	12.61	12.68	11416055
2014-02-04	12.75	12.83	12.66	12.71	8044965
2014-02-05	12.58	12.77	12.41	12.75	8136525
2014-02-06	12.79	13.04	12.75	13.02	8135540
2014-02-07	13.04	13.33	13.00	13.30	8245485
2014-02-10	13.32	13.35	13.15	13.20	4741255
2014-02-11	13.19	13.29	13.12	13.13	6363965
2014-02-12	13.10	13.23	13.10	13.20	4990360
2014-02-13	13.12	13.35	13.06	13.24	5742065
2014-02-14	12.83	13.24	12.81	13.14	6332170
2014-02-18	13.15	13.33	13.08	13.31	6154160
2014-02-19	13.25	13.35	13.11	13.12	6167180
2014-02-20	13.16	13.20	13.00	13.15	6567025
2014-02-21	13.18	13.35	13.05	13.28	5953265
2014-02-24	13.28	13.50	13.21	13.35	4584175
2014-02-25	13.60	13.92	13.57	13.84	9589605
2014-02-26	13.87	14.19	13.76	14.09	8995780
2014-02-27	14.19	14.19	13.96	14.09	1550100
2014-02-28	14.06	14.26	14.01	14.11	4725080
2014-03-03	13.99	14.06	13.80	14.03	5186330
2014-03-04	14.19	14.44	14.19	14.35	6509340
2014-03-05	14.29	14.50	14.29	14.35	4255415
2014-03-06	14.42	14.54	14.25	14.46	3511215
2014-03-07	14.52	14.60	14.40	14.54	4013690
2014-03-10	14.54	14.57	14.42	14.51	4400485
2014-03-11	14.54	14.57	14.41	14.42	4686640
2014-03-12	14.37	14.42	14.28	14.42	3108655
2014-03-13	14.45	14.53	14.12	14.17	3481825
2014-03-14	14.17	14.37	14.16	14.21	3864475
2014-03-17	14.30	14.54	14.24	14.46	4946095
2014-03-18	14.53	14.82	14.49	14.80	5898300
2014-03-19	14.80	14.85	14.59	14.71	4843545
2014-03-20	14.62	14.82	14.62	14.81	3177895
2014-03-21	14.85	14.94	14.72	14.87	11060615
2014-03-24	14.91	14.98	14.43	14.64	5897560
2014-03-25	14.75	14.75	14.34	14.37	6673750
2014-03-26	14.40	14.45	14.08	14.09	5183615
2014-03-27	14.08	14.18	13.95	14.05	5370145
2014-03-28	14.09	14.30	14.05	14.15	3302195
2014-03-31	14.01	14.19	13.99	14.13	4468510
2014-04-01	14.16	14.35	14.13	14.34	4153785
2014-04-02	14.36	14.46	14.23	14.45	3038420
2014-04-03	14.60	14.60	14.15	14.21	3705835
2014-04-04	14.25	14.25	13.77	13.83	5643020
2014-04-07	13.83	13.83	13.25	13.40	7018910
2014-04-08	13.37	13.77	13.34	13.58	6443755
2014-04-09	13.60	13.83	13.60	13.83	4286755
2014-04-10	13.80	13.84	13.46	13.52	6164800
2014-04-11	13.39	13.66	13.30	13.42	5435450
2014-04-14	13.52	13.57	13.26	13.37	3204670
2014-04-15	13.41	13.55	13.12	13.34	4609250
2014-04-16	13.49	13.58	13.31	13.38	4940755
2014-04-17	13.59	13.62	13.38	13.45	3272490
2014-04-21	13.44	13.52	13.35	13.44	5735490
2014-04-22	13.37	13.62	13.37	13.50	5107850
2014-04-23	13.55	13.60	13.43	13.47	5287690
2014-04-24	13.00	13.40	12.95	13.34	14745275
2014-04-25	13.49	13.49	13.11	13.14	4899160
2014-04-28	13.21	13.42	13.06	13.29	6029585
2014-04-29	13.39	13.50	13.20	13.35	4441630
2014-04-30	13.29	13.46	13.29	13.45	4673040
2014-05-01	13.47	13.55	13.30	13.34	4017140
2014-05-02	13.40	13.58	13.29	13.41	3384000
2014-05-05	13.31	13.46	13.27	13.36	2415990
2014-05-06	13.35	13.36	13.06	13.06	4037535
2014-05-07	13.06	13.10	12.76	12.87	5715865
2014-05-08	12.88	13.05	12.84	12.89	4073530
2014-05-09	12.93	13.11	12.83	13.09	3502560
2014-05-12	13.15	13.32	13.11	13.30	3040220
2014-05-13	13.14	13.19	12.89	12.94	5379015
2014-05-14	12.90	12.92	12.79	12.83	6548590
2014-05-15	12.82	12.82	12.53	12.63	7531785
2014-05-16	12.63	12.77	12.57	12.76	5827400
2014-05-19	12.63	12.81	12.58	12.73	3751075
2014-05-20	12.65	12.75	12.51	12.72	6539050
2014-05-21	12.73	12.88	12.68	12.79	4705225
2014-05-22	12.80	12.89	12.70	12.72	3699445
2014-05-23	12.74	12.76	12.66	12.75	2871180
2014-05-27	12.80	12.97	12.71	12.96	5804760
2014-05-28	12.93	12.93	12.74	12.75	3534915
2014-05-29	12.75	12.79	12.64	12.72	4646675
2014-05-30	12.77	13.04	12.75	13.00	5262625
2014-06-02	13.00	13.12	12.93	13.01	5923390
2014-06-03	13.06	13.08	12.92	13.07	4316325
2014-06-04	13.01	13.08	12.95	13.04	2373560
2014-06-05	13.04	13.14	12.94	13.11	2976455
2014-06-06	13.18	13.29	13.16	13.20	2441095
2014-06-09	13.17	13.33	13.17	13.24	2842505
2014-06-10	13.20	13.28	13.10	13.13	2419360
2014-06-11	13.09	13.19	13.06	13.18	3398060
2014-06-12	13.11	13.14	12.97	13.01	2388095
2014-06-13	12.99	13.04	12.88	13.00	2052235
2014-06-16	12.95	12.96	12.77	12.87	4569430
2014-06-17	12.84	12.94	12.80	12.89	4020990
2014-06-18	12.85	12.95	12.80	12.91	2285880
2014-06-19	12.92	12.98	12.83	12.84	2967565
2014-06-20	12.87	12.87	12.58	12.61	16534700
2014-06-23	12.59	12.71	12.50	12.60	6366415
2014-06-24	12.53	12.63	12.50	12.51	4418300
2014-06-25	12.51	12.56	12.45	12.45	14628155
2014-06-26	12.49	12.53	12.13	12.17	12141665
2014-06-27	12.11	12.14	11.95	12.04	14243360
2014-06-30	11.98	12.17	11.96	12.08	11115935
2014-07-01	12.11	12.24	12.07	12.22	6429050
2014-07-02	12.21	12.27	12.17	12.18	4633885
2014-07-03	12.22	12.42	12.11	12.33	3499215
2014-07-07	12.33	12.36	12.29	12.31	3930830
2014-07-08	12.28	12.31	12.14	12.16	5132830
2014-07-09	12.18	12.30	12.16	12.28	5417305
2014-07-10	11.64	12.07	11.44	11.98	46465985
2014-07-11	12.00	12.07	11.82	12.07	11662530
2014-07-14	12.16	12.20	12.02	12.13	9565110
2014-07-15	12.08	12.24	12.04	12.20	9178115
2014-07-16	12.15	12.21	12.09	12.19	17024275
2014-07-17	12.14	12.42	12.10	12.22	12614050
2014-07-18	12.28	12.48	12.22	12.44	7067125
2014-07-21	12.40	12.42	12.23	12.32	7136175
2014-07-22	12.39	12.40	12.29	12.32	5822725
2014-07-23	12.31	12.39	12.14	12.21	8819025
2014-07-24	12.78	13.16	12.67	13.02	21335705
2014-07-25	12.97	13.00	12.64	12.69	8151915
2014-07-28	12.70	12.78	12.62	12.69	5065345
2014-07-29	12.67	12.82	12.67	12.71	5471550
2014-07-30	12.77	12.80	12.66	12.76	4923685
2014-07-31	12.71	12.79	12.43	12.43	6570490
2014-08-01	12.42	12.49	12.22	12.26	8014285
2014-08-04	12.27	12.41	12.24	12.36	3850230
2014-08-05	12.29	12.50	12.28	12.36	4520785
2014-08-06	12.27	12.41	12.18	12.27	5237585
2014-08-07	12.30	12.36	12.16	12.18	3195395
2014-08-08	12.22	12.36	12.22	12.35	3846835
2014-08-11	12.39	12.45	12.32	12.42	2890790
2014-08-12	12.38	12.50	12.20	12.43	2845690
2014-08-13	12.42	12.46	12.25	12.34	3850490
2014-08-14	12.35	12.42	12.27	12.41	2970795
2014-08-15	12.48	12.49	12.13	12.26	5207500
2014-08-18	12.36	12.40	12.26	12.37	4394435
2014-08-19	12.38	12.57	12.38	12.46	4539470
2014-08-20	12.44	12.68	12.40	12.65	4344715
2014-08-21	12.61	12.74	12.52	12.71	7169905
2014-08-22	12.73	12.96	12.71	12.91	6353390
2014-08-25	12.98	13.06	12.92	13.05	6696125
2014-08-26	13.20	13.42	13.15	13.36	9477695
2014-08-27	13.42	13.40	13.23	13.30	6118180
2014-08-28	13.25	13.48	13.15	13.43	5677875
2014-08-29	13.50	13.51	13.33	13.39	4434200
2014-09-02	13.42	13.55	13.35	13.43	5183440
2014-09-03	13.47	13.57	13.33	13.35	4796915
2014-09-04	13.38	13.43	13.15	13.17	7310435
2014-09-05	13.15	13.22	13.04	13.16	6256195
2014-09-08	13.12	13.20	12.89	12.91	7123675
2014-09-09	12.90	12.91	12.64	12.71	7615995
2014-09-10	12.50	12.53	12.24	12.32	14181020
2014-09-11	12.29	12.37	12.17	12.36	9831770
2014-09-12	12.30	12.39	12.17	12.21	5366740
2014-09-15	12.18	12.24	11.99	12.04	8214725
2014-09-16	11.97	12.17	11.85	12.15	6863120
2014-09-17	12.15	12.22	12.06	12.17	7345895
2014-09-18	12.19	12.32	12.16	12.29	6727550
2014-09-19	12.35	12.35	12.14	12.20	9549440
2014-09-22	12.18	12.19	12.00	12.06	6688685
2014-09-23	11.99	12.10	11.96	12.00	7679575
2014-09-24	12.04	12.34	12.04	12.32	7272780
2014-09-25	12.32	12.37	12.12	12.13	5982185
2014-09-26	12.16	12.39	12.13	12.37	4874645
2014-09-29	12.21	12.31	12.15	12.29	4837305
2014-09-30	12.27	12.34	12.23	12.30	4661770
2014-10-01	12.28	12.30	12.04	12.07	8533335
2014-10-02	12.09	12.23	11.99	12.19	4093535
2014-10-03	12.27	12.49	12.25	12.40	4116275
2014-10-06	12.41	12.49	12.27	12.28	2933480
2014-10-07	12.17	12.22	11.86	11.87	8622850
2014-10-08	11.85	11.90	11.72	11.85	10132205
2014-10-09	11.84	11.90	11.60	11.66	7745710
2014-10-10	11.64	11.75	11.43	11.43	8141770
2014-10-13	11.45	11.65	11.30	11.43	7346680
2014-10-14	11.53	11.72	11.44	11.54	5183170
2014-10-15	11.40	11.60	11.19	11.51	6681490
2014-10-16	11.32	11.76	11.30	11.71	4921985
2014-10-17	11.79	11.89	11.62	11.77	4097240
2014-10-20	11.90	12.16	11.90	12.08	6510270
2014-10-21	12.05	12.31	11.91	12.29	5545055
2014-10-22	12.31	12.47	12.20	12.26	8641865
2014-10-23	13.60	14.39	13.57	14.20	32564865
2014-10-24	14.19	14.51	14.00	14.33	13130695
2014-10-27	14.31	14.49	14.25	14.37	7165095
2014-10-28	14.41	14.73	14.37	14.72	6729455
2014-10-29	14.69	14.82	14.40	14.49	6610985
2014-10-30	14.42	14.58	14.38	14.46	4464520
2014-10-31	14.65	14.72	14.54	14.64	5056145
2014-11-03	14.64	14.77	14.60	14.68	5293460
2014-11-04	14.62	14.67	14.44	14.50	3500245
2014-11-05	14.61	14.71	14.52	14.67	2348615
2014-11-06	14.70	14.89	14.63	14.88	3603980
2014-11-07	14.87	14.98	14.77	14.91	4191715
2014-11-10	14.86	14.97	14.66	14.73	3920615
2014-11-11	14.72	14.73	14.59	14.67	2722170
2014-11-12	14.60	14.89	14.58	14.78	3356590
2014-11-13	14.78	14.82	14.73	14.80	500750
2014-11-14	14.81	14.98	14.74	14.97	3939870
2014-11-17	14.92	15.00	14.78	14.91	4066665
2014-11-18	14.89	15.05	14.86	14.87	4825580
2014-11-19	14.93	15.11	14.75	15.06	4695780
2014-11-20	15.05	15.24	14.97	15.06	4278315
2014-11-21	15.25	15.29	15.07	15.14	3225540
2014-11-24	15.19	15.37	15.14	15.36	3031890
2014-11-25	15.36	15.36	15.13	15.22	4000730
2014-11-26	15.29	15.29	15.08	15.14	2416255
2014-11-28	15.18	15.53	15.16	15.39	2367270
2014-12-01	15.34	15.40	15.08	15.28	2926175
2014-12-02	15.32	15.46	15.21	15.31	2924615
2014-12-03	15.33	15.82	15.27	15.73	8921225
2014-12-04	15.64	15.80	15.50	15.64	5188830
2014-12-05	15.64	15.76	15.54	15.71	4027690
2014-12-08	15.72	15.79	15.60	15.71	4002420
2014-12-09	15.61	15.69	15.52	15.65	3364525
2014-12-10	15.59	15.69	15.33	15.43	5470305
2014-12-11	15.33	15.83	15.32	15.52	4975835
2014-12-12	15.38	15.76	15.38	15.54	4797485
2014-12-15	15.63	15.67	15.27	15.52	4267780
2014-12-16	15.60	15.63	15.26	15.26	3849125
2014-12-17	15.29	15.41	15.12	15.38	5751340
2014-12-18	15.55	15.64	15.38	15.50	7387080
2014-12-19	15.50	15.59	15.26	15.28	12114310
2014-12-22	15.27	15.47	15.27	15.45	4786775
2014-12-23	15.54	15.83	15.54	15.69	3701820
2014-12-24	15.73	15.75	15.43	15.56	2096180
2014-12-26	14.95	15.75	15.48	15.58	2490650
2014-12-29	15.57	15.78	15.53	15.74	3584755
2014-12-30	15.72	15.77	15.49	15.50	4141440
2014-12-31	15.61	15.94	15.61	15.76	7316860
2015-01-02	15.76	15.88	15.42	15.61	2811535
2015-01-05	15.59	15.65	15.16	15.29	4994495
2015-01-06	15.26	15.38	14.91	15.06	6740330
2015-01-07	15.10	15.55	15.06	15.55	7159445
2015-01-08	15.88	16.34	15.87	16.18	9744310
2015-01-09	16.13	16.14	15.84	15.98	4411020
2015-01-12	16.03	16.12	15.82	15.85	4299200
2015-01-13	16.03	16.21	15.56	15.71	3749605
2015-01-14	15.53	15.60	15.33	15.47	3913650
2015-01-15	15.59	15.65	15.02	15.04	4073870
2015-01-16	15.02	15.32	14.90	15.30	3919825
2015-01-20	15.33	15.38	14.91	15.14	4018010
2015-01-21	15.14	15.45	15.14	15.42	3689630
2015-01-22	15.45	16.01	15.39	15.95	4796880
2015-01-23	15.96	16.08	15.90	15.94	3892395
2015-01-26	15.97	16.43	15.82	16.36	5732155
2015-01-27	16.19	16.30	16.00	16.11	4601265
2015-01-28	16.08	16.46	15.92	15.97	7066720
2015-01-29	16.19	17.13	16.05	16.66	18778165
2015-01-30	16.56	16.72	16.17	16.23	6046415
2015-02-02	16.22	16.37	15.79	16.27	5238415
2015-02-03	16.32	16.65	16.17	16.62	7882510
2015-02-04	16.59	16.74	16.51	16.67	4313625
2015-02-05	16.60	16.84	16.47	16.70	4266230
2015-02-06	16.71	16.82	16.50	16.59	3354650
2015-02-09	16.54	16.67	16.44	16.49	3733435
2015-02-10	16.48	16.74	16.46	16.65	3252810
2015-02-11	16.57	16.71	16.44	16.49	3148930
2015-02-12	16.54	16.67	16.46	16.65	2902410
2015-02-13	16.80	16.90	16.70	16.85	4438785
2015-02-17	16.85	16.95	16.69	16.91	4990425
2015-02-18	16.91	17.00	16.79	16.98	2923255
2015-02-19	17.00	17.27	16.98	17.11	3233810
2015-02-20	17.19	17.69	17.16	17.62	6705055
2015-02-23	17.60	17.79	17.56	17.68	5613865
2015-02-24	17.74	18.10	17.69	17.81	6731445
2015-02-25	17.90	18.06	17.81	18.00	6742620
2015-02-26	17.94	18.04	17.75	17.78	4451075
2015-02-27	17.85	17.89	17.59	17.62	3436055
2015-03-02	17.68	17.87	17.66	17.86	3783780
2015-03-03	17.78	17.81	17.21	17.32	7855180
2015-03-04	16.99	17.29	16.87	17.03	5589245
2015-03-05	17.07	17.15	17.03	17.07	3571745
2015-03-06	16.96	17.10	16.88	16.94	3457195
2015-03-09	16.97	17.13	16.92	17.08	2826155
2015-03-10	16.90	16.98	16.81	16.81	2666755
2015-03-11	16.84	17.05	16.81	16.95	2923120
2015-03-12	17.06	17.48	17.01	17.45	4034030
2015-03-13	17.67	17.70	17.13	17.25	3257535
2015-03-16	17.34	17.68	17.31	17.66	2734730
2015-03-17	17.61	17.65	17.45	17.54	2333500
2015-03-18	17.50	17.67	17.26	17.64	2401130
2015-03-19	17.62	17.68	17.54	17.60	2406870
2015-03-20	17.74	17.89	17.64	17.79	4619905
2015-03-23	17.83	17.91	17.62	17.64	3412210
2015-03-24	17.59	17.73	17.51	17.52	2806290
2015-03-25	17.50	17.55	17.18	17.18	2876415
2015-03-26	17.09	17.09	16.85	17.05	5077525
2015-03-27	17.03	17.32	16.97	17.23	2370985
2015-03-30	17.39	17.49	17.28	17.32	3409070
2015-03-31	17.22	17.37	17.01	17.01	5306365
2015-04-01	16.98	16.99	16.74	16.94	3029140
2015-04-02	16.94	17.19	16.92	17.12	2273015
2015-04-06	16.97	17.34	16.89	17.25	2274380
2015-04-07	17.20	17.35	17.07	17.08	3546820
2015-04-08	17.10	17.25	16.99	17.11	2396655
2015-04-09	17.10	17.21	16.84	17.20	4551640
2015-04-10	17.22	17.57	17.18	17.46	3448005
2015-04-13	17.43	17.63	17.41	17.50	2794640
2015-04-14	17.44	17.63	17.35	17.47	3310475
2015-04-15	17.51	17.59	17.27	17.29	2019485
2015-04-16	17.25	17.33	17.16	17.29	1899200
2015-04-17	17.07	17.44	17.02	17.40	4728825
2015-04-20	17.56	17.82	17.54	17.71	4916440
2015-04-21	17.84	18.18	17.70	18.16	6639780
2015-04-22	18.20	18.21	17.74	18.17	6362930
2015-04-23	18.32	18.38	17.96	18.25	5902710
2015-04-24	18.32	18.33	18.13	18.20	4691725
2015-04-27	18.25	18.32	18.04	18.13	4512550
2015-04-28	18.09	18.09	17.80	17.92	5305735
2015-04-29	17.92	18.03	17.61	17.69	4024795
2015-04-30	17.65	17.72	17.07	17.21	5972250
2015-05-01	17.25	17.51	17.25	17.43	4608035
2015-05-04	17.48	17.62	17.33	17.47	3268825
2015-05-05	17.37	17.50	17.13	17.18	3845515
2015-05-06	17.12	17.21	16.82	16.93	6409990
2015-05-07	16.88	17.19	16.83	17.14	3458605
2015-05-08	17.29	17.66	17.29	17.38	3340255
2015-05-11	17.37	17.53	17.33	17.42	3349585
2015-05-12	17.34	17.51	17.28	17.36	3401830
2015-05-13	17.39	17.44	17.19	17.29	3157660
2015-05-14	17.35	17.55	17.14	17.53	3117800
2015-05-15	17.62	17.70	17.45	17.70	2508570
2015-05-18	17.68	18.07	17.68	18.03	3469625
2015-05-19	18.07	18.14	17.88	18.01	3190350
2015-05-20	18.03	18.10	17.87	17.98	3142995
2015-05-21	17.97	18.15	17.93	18.12	2191990
2015-05-22	18.08	18.17	18.00	18.10	2858650
2015-05-26	18.06	18.11	17.64	17.67	2785310
2015-05-27	17.70	17.91	17.68	17.80	2800150
2015-05-28	17.74	17.87	17.63	17.67	2227140
2015-05-29	17.65	17.69	17.38	17.43	3782630
2015-06-01	17.51	17.67	17.32	17.55	4010825
2015-06-02	17.49	17.79	17.43	17.72	2270020
2015-06-03	17.74	18.06	17.69	18.05	2848260
2015-06-04	17.94	17.96	17.60	17.64	3924100
2015-06-05	17.59	17.69	17.41	17.60	3670850
2015-06-08	17.55	17.69	17.51	17.52	2808860
2015-06-09	17.48	17.61	17.38	17.46	3386695
2015-06-10	17.54	17.87	17.53	17.79	3069590
2015-06-11	17.89	18.09	17.89	18.02	3167670
2015-06-12	17.87	18.10	17.87	18.04	3900705
2015-06-15	17.91	18.12	17.86	18.06	4170490
2015-06-16	18.04	18.32	18.04	18.23	3079070
2015-06-17	18.31	18.45	18.24	18.35	3643315
2015-06-18	18.41	18.79	18.41	18.59	3340845
2015-06-19	18.61	18.69	18.45	18.49	4385430
2015-06-22	18.61	18.71	18.53	18.61	2769180
2015-06-23	18.66	18.80	18.57	18.58	2464900
2015-06-24	18.52	18.64	18.33	18.38	2062670
2015-06-25	18.42	18.57	18.28	18.54	2924550
2015-06-26	18.59	18.72	18.47	18.55	3544445
2015-06-29	18.42	18.50	18.00	18.02	2667165
2015-06-30	18.26	18.26	17.92	17.99	5728295
2015-07-01	18.25	18.37	17.95	18.16	3590580
2015-07-02	18.22	18.28	17.88	18.06	2965620
2015-07-06	17.91	18.25	17.91	18.21	2183460
2015-07-07	18.29	18.32	17.85	18.15	7000545
2015-07-08	17.98	18.22	17.50	17.52	8452810
2015-07-09	17.74	17.89	17.69	17.74	6245050
2015-07-10	18.04	18.27	17.93	18.23	2610720
2015-07-13	18.35	18.54	18.34	18.50	3242230
2015-07-14	18.52	18.73	18.45	18.66	3383720
2015-07-15	18.58	18.77	18.52	18.68	3460145
2015-07-16	18.80	18.93	18.66	18.78	3127540
2015-07-17	18.93	19.01	18.80	18.90	4887325
2015-07-20	18.74	18.80	18.56	18.63	6962885
2015-07-21	18.72	18.88	18.63	18.71	5274100
2015-07-22	18.72	18.99	18.67	18.96	5784555
2015-07-23	18.92	19.26	18.70	19.09	13712935
2015-07-24	19.18	19.22	18.54	18.71	6469210
2015-07-27	18.74	18.77	18.30	18.42	3938470
2015-07-28	18.51	18.55	18.24	18.34	4142635
2015-07-29	18.37	18.52	18.34	18.46	3556260
2015-07-30	18.41	18.50	18.29	18.40	2531015
2015-07-31	18.41	18.69	18.34	18.50	3447480
2015-08-03	18.55	18.61	18.09	18.27	2561925
2015-08-04	18.22	18.50	18.22	18.45	2468305
2015-08-05	18.71	18.77	18.55	18.67	4925260
2015-08-06	18.70	18.80	18.21	18.23	4069565
2015-08-07	18.19	18.36	18.08	18.34	2689785
2015-08-10	18.54	18.74	18.49	18.62	2862445
2015-08-11	18.51	18.72	18.44	18.69	3265265
2015-08-12	18.55	18.62	18.25	18.55	3100200
2015-08-13	18.49	18.95	18.48	18.64	3331720
2015-08-14	18.59	18.95	18.48	18.62	2666595
2015-08-17	18.60	18.82	18.47	18.79	3202415
2015-08-18	18.77	18.90	18.64	18.82	3364635
2015-08-19	18.74	18.86	18.50	18.67	2918920
2015-08-20	18.53	18.62	17.93	17.93	5026250
2015-08-21	17.77	17.80	17.10	17.12	7978280
2015-08-24	15.94	17.28	15.00	16.72	13613930
2015-08-25	17.05	17.28	16.61	16.61	7273760
2015-08-26	17.06	17.19	16.52	17.01	5999180
2015-08-27	17.16	17.79	17.02	17.42	7433340
2015-08-28	17.39	17.45	16.93	17.08	8234690
2015-08-31	17.03	17.31	16.96	17.06	5913415
2015-09-01	16.65	16.86	16.34	16.45	6151800
2015-09-02	16.72	16.83	16.48	16.74	7160655
2015-09-03	16.80	17.13	16.64	16.79	7805825
2015-09-04	16.60	16.88	16.53	16.64	3805115
2015-09-08	17.01	17.30	16.85	17.27	3550085
2015-09-09	17.32	17.52	17.12	17.16	5181480
2015-09-10	17.07	17.48	17.01	17.34	4559415
2015-09-11	17.28	17.61	17.18	17.59	4187075
2015-09-14	17.52	17.52	17.16	17.22	4880760
2015-09-15	17.27	17.44	17.06	17.30	3497880
2015-09-16	17.30	17.67	17.25	17.59	5374045
2015-09-17	17.63	17.67	17.22	17.40	7053970
2015-09-18	17.21	17.57	17.18	17.25	7825670
2015-09-21	17.28	17.54	16.85	16.98	8602025
2015-09-22	16.78	16.80	16.27	16.56	11533825
2015-09-23	16.62	16.72	16.45	16.61	8977640
2015-09-24	16.49	16.64	16.20	16.47	7045310
2015-09-25	16.60	16.99	16.50	16.79	13641910
2015-09-28	16.63	16.80	16.32	16.34	7732505
2015-09-29	16.38	16.50	16.01	16.46	11667515
2015-09-30	16.71	16.98	16.59	16.86	8465705
2015-10-01	16.88	17.20	16.67	17.19	7569850
2015-10-02	16.96	17.37	16.76	17.36	6720700
2015-10-05	17.54	17.74	17.47	17.68	7000125
2015-10-06	17.71	17.72	17.25	17.31	4189635
2015-10-07	17.37	17.73	17.33	17.72	7801035
2015-10-08	17.58	17.95	17.57	17.84	4904855
2015-10-09	17.81	17.94	17.74	17.93	4203045
2015-10-12	17.79	17.79	17.09	17.15	9955110
2015-10-13	17.15	17.33	16.84	16.89	7176325
2015-10-14	16.92	17.00	16.70	16.83	5274600
2015-10-15	16.95	17.03	16.71	16.94	6709375
2015-10-16	16.94	17.06	16.88	17.04	4176695
2015-10-19	17.00	17.40	16.96	17.39	7429365
2015-10-20	17.37	17.45	17.18	17.29	4454050
2015-10-21	17.40	17.48	17.16	17.25	8084165
2015-10-22	18.03	18.22	17.39	18.20	15509170
2015-10-23	18.40	18.45	17.75	18.09	6405370
2015-10-26	18.18	18.36	18.05	18.34	6559390
2015-10-27	18.24	18.27	17.91	18.13	3850295
2015-10-28	18.15	18.33	18.00	18.32	3540110
2015-10-29	18.27	18.45	18.06	18.23	3440780
2015-10-30	18.31	18.60	18.23	18.48	4423640
2015-11-02	18.48	18.55	18.24	18.42	3916150
2015-11-03	18.44	18.57	18.25	18.50	4578575
2015-11-04	18.42	18.58	18.26	18.55	5704485
2015-11-05	18.60	18.80	18.55	18.73	3880060
2015-11-06	18.66	18.75	18.54	18.68	3365275
2015-11-09	18.65	18.67	18.26	18.41	2813225
2015-11-10	18.35	18.46	18.15	18.39	3754795
2015-11-11	18.49	18.49	18.21	18.28	2153970
2015-11-12	18.18	18.33	17.95	17.95	3651575
2015-11-13	17.90	17.90	17.01	17.04	8497100
2015-11-16	17.05	17.40	16.97	17.39	4064725
2015-11-17	17.44	17.47	17.16	17.23	4773420
2015-11-18	17.36	17.67	17.22	17.63	4926110
2015-11-19	17.55	18.05	17.55	17.85	4874070
2015-11-20	17.95	18.19	17.88	18.16	4722490
2015-11-23	18.20	18.50	18.14	18.29	3999160
2015-11-24	18.19	18.29	18.08	18.20	3739960
2015-11-25	18.31	18.38	18.15	18.23	2362900
2015-11-27	18.28	18.33	18.08	18.28	1387990
2015-11-30	18.26	18.27	17.79	17.87	3850840
2015-12-01	17.96	18.15	17.81	17.93	3855395
2015-12-02	18.00	18.05	17.85	17.88	2199785
2015-12-03	17.72	17.78	17.06	17.13	7494745
2015-12-04	17.20	17.66	17.16	17.61	7073420
2015-12-07	17.64	17.66	17.40	17.59	3526225
2015-12-08	17.85	18.24	17.49	18.01	6525315
2015-12-09	17.83	18.28	17.62	17.78	5366250
2015-12-10	17.71	17.91	17.46	17.77	4322315
2015-12-11	17.56	17.84	17.49	17.58	3821410
2015-12-14	17.65	17.82	17.44	17.64	3940185
2015-12-15	17.74	17.80	17.43	17.44	6148085
2015-12-16	17.58	17.74	17.27	17.62	5417845
2015-12-17	17.62	17.74	17.17	17.17	3886770
2015-12-18	17.09	17.29	17.01	17.14	8965010
2015-12-21	17.17	17.24	16.80	16.95	5669775
2015-12-22	17.03	17.22	16.79	17.08	5402025
2015-12-23	17.14	17.22	16.85	17.21	2650565
2015-12-24	17.24	17.37	17.05	17.13	1230290
2015-12-28	17.01	17.20	16.96	17.20	2599910
2015-12-29	17.29	17.60	16.95	17.44	3125585
2015-12-30	17.44	17.50	17.26	17.26	1952610
2015-12-31	17.20	17.35	17.10	17.10	2515965
2016-01-04	16.70	16.90	16.55	16.75	8786685
2016-01-05	16.76	17.02	16.63	16.74	5368870
2016-01-06	16.50	16.61	16.35	16.51	5761475
2016-01-07	16.22	16.75	16.14	16.50	7586025
2016-01-08	16.48	16.71	16.34	16.37	6854630
2016-01-11	16.50	16.64	16.25	16.53	6254405
2016-01-12	16.59	16.95	16.53	16.93	6109830
2016-01-13	17.05	17.07	16.22	16.31	19663855
2016-01-14	16.34	16.86	16.04	16.60	11168315
2016-01-15	16.13	16.55	16.08	16.30	8830090
2016-01-19	16.44	16.84	16.32	16.69	7683815
2016-01-20	16.51	16.65	16.01	16.30	11539125
2016-01-21	16.39	16.93	16.30	16.66	10060385
2016-01-22	17.08	17.08	16.78	16.97	5372160
2016-01-25	16.93	17.05	16.68	16.70	6571550
2016-01-26	16.79	17.15	16.69	17.14	6825075
2016-01-27	17.15	17.32	16.71	16.84	8229650
2016-01-28	16.52	17.11	15.68	17.00	15166440
2016-01-29	17.12	17.71	17.09	17.66	9024150
2016-02-01	17.49	17.61	17.06	17.34	7834470
2016-02-02	17.20	17.42	17.13	17.22	5398205
2016-02-03	17.30	17.46	16.67	16.93	8893175
2016-02-04	16.91	17.02	16.31	16.75	9068545
2016-02-05	16.68	16.84	16.11	16.16	6864215
2016-02-08	16.02	16.04	15.61	15.96	8218815
2016-02-09	15.89	16.49	15.88	16.29	8392130
2016-02-10	16.47	16.76	16.30	16.39	4992535
2016-02-11	15.98	16.45	15.98	16.34	5153425
2016-02-12	16.50	16.74	16.35	16.70	3611465
2016-02-16	16.89	17.17	16.72	17.11	5298115
2016-02-17	17.23	17.33	17.09	17.20	4702190
2016-02-18	17.14	17.18	16.80	16.90	4860195
2016-02-19	16.83	16.95	16.62	16.92	3450795
2016-02-22	17.06	17.39	17.00	17.28	4914520
2016-02-23	17.25	17.42	16.94	16.97	3826410
2016-02-24	16.78	17.17	16.66	17.12	5407370
2016-02-25	17.18	17.18	16.84	17.10	4042690
2016-02-26	17.19	17.21	16.85	16.96	3700620
2016-02-29	16.94	17.29	16.81	16.91	3755475
2016-03-01	17.06	17.55	16.94	17.53	5128600
2016-03-02	17.41	17.55	17.17	17.53	3976350
2016-03-03	17.36	17.43	17.06	17.28	4507095
2016-03-04	17.34	17.59	17.17	17.46	3152040
2016-03-07	17.33	17.41	17.06	17.16	4887370
2016-03-08	17.06	17.36	17.02	17.16	4129895
2016-03-09	17.30	17.67	17.25	17.37	4259270
2016-03-10	17.50	18.00	17.43	17.37	8546300
2016-03-11	17.77	17.77	17.77	18.06	1500
2016-03-14	17.94	18.13	17.81	18.02	3917450
2016-03-15	18.00	18.15	17.91	18.02	3694615
2016-03-16	17.91	18.02	17.74	17.91	3569210
2016-03-17	17.79	17.87	17.57	17.75	4773735
2016-03-18	17.83	18.00	17.64	17.86	5805660
2016-03-21	17.90	18.00	17.81	17.91	2331935
2016-03-22	17.85	17.91	17.74	17.81	3441565
2016-03-23	17.83	17.90	17.67	17.81	3531590
2016-03-24	17.87	17.89	17.65	17.74	2589240
2016-03-28	17.83	18.01	17.70	17.87	3692495
2016-03-29	17.85	18.00	17.79	17.99	2641510
2016-03-30	18.02	18.18	17.93	18.14	3477020
2016-03-31	18.19	18.30	17.96	18.09	4387725
2016-04-01	18.08	18.39	17.97	18.36	4001070
2016-04-04	18.33	18.40	18.05	18.10	3067670
2016-04-05	17.97	18.10	17.72	17.76	3164860
2016-04-06	17.80	17.91	17.58	17.84	4370380
2016-04-07	17.76	17.82	17.34	17.46	5909740
2016-04-08	17.56	17.57	17.29	17.38	3619145
2016-04-11	17.48	17.64	17.35	17.40	4364720
2016-04-12	17.45	17.81	17.39	17.77	5000375
2016-04-13	17.85	18.00	17.79	17.93	6008725
2016-04-14	17.96	18.33	17.74	18.24	7525195
2016-04-15	18.24	18.24	17.79	17.89	8132645
2016-04-18	17.87	18.15	17.69	18.03	8092705
2016-04-19	18.09	18.28	17.77	17.93	5629215
2016-04-20	17.93	18.06	17.82	18.01	6346710
2016-04-21	19.00	19.45	18.50	18.87	16498635
2016-04-22	18.84	18.95	18.78	18.89	7761030
2016-04-25	18.80	19.09	18.74	19.03	6112030
2016-04-26	19.03	19.05	18.84	19.02	5671405
2016-04-27	19.00	19.26	18.91	19.20	4689240
2016-04-28	19.11	19.20	18.96	18.99	6048230
2016-04-29	18.87	18.97	18.68	18.93	9050850
2016-05-02	19.03	19.15	18.80	19.12	3664670
2016-05-03	18.97	19.20	18.82	19.02	5626655
2016-05-04	18.74	19.04	18.74	18.93	3463885
2016-05-05	18.95	18.95	18.64	18.67	3429605
2016-05-06	18.63	18.79	18.53	18.71	3563440
2016-05-09	18.82	18.90	18.66	18.81	3604860
2016-05-10	18.85	19.06	18.78	19.00	2694835
2016-05-11	18.92	18.92	18.43	18.49	6032850
2016-05-12	18.58	18.82	18.46	18.71	4241845
2016-05-13	18.61	18.79	18.34	18.40	3389650
2016-05-16	18.41	18.80	18.30	18.71	3546360
2016-05-17	18.65	18.80	18.28	18.38	3845100
2016-05-18	18.34	18.40	18.16	18.31	5427170
2016-05-19	18.32	18.57	18.28	18.54	2818685
2016-05-20	18.64	18.87	18.56	18.78	5199030
2016-05-23	18.78	18.88	18.64	18.65	2325600
2016-05-24	18.70	19.06	18.68	18.99	2852320
2016-05-25	18.92	19.13	18.90	19.02	2543520
2016-05-26	19.11	19.21	18.85	19.15	3596535
2016-05-27	19.24	19.36	19.22	19.35	2762580
2016-05-31	19.32	19.40	19.09	19.22	3944770
2016-06-01	19.21	19.34	19.18	19.31	3148525
2016-06-02	19.35	19.37	19.15	19.33	3020500
2016-06-03	19.25	19.31	18.86	19.03	5549770
2016-06-06	19.05	19.12	18.76	19.06	4516760
2016-06-07	19.14	19.37	19.12	19.26	3675855
2016-06-08	19.23	19.26	18.70	18.88	7625920
2016-06-09	18.80	18.83	18.68	18.77	6743500
2016-06-10	18.60	18.70	18.48	18.57	5692345
2016-06-13	18.57	18.62	18.21	18.25	6005970
2016-06-14	18.28	18.54	18.28	18.53	4871505
2016-06-15	18.55	18.75	18.47	18.48	3928580
2016-06-16	18.41	18.48	18.22	18.42	3587280
2016-06-17	18.33	18.43	18.08	18.32	6552665
2016-06-20	18.50	18.80	18.49	18.51	3905980
2016-06-21	18.59	18.64	18.41	18.44	2552055
2016-06-22	18.43	18.70	18.40	18.44	3472625
2016-06-23	18.63	18.72	18.50	18.71	2930735
2016-06-24	18.01	18.66	17.96	18.36	6000600
2016-06-27	18.25	18.61	18.10	18.58	7195375
2016-06-28	18.70	18.84	18.62	18.83	5585865
2016-06-29	18.91	19.08	18.86	19.03	4889995
2016-06-30	18.26	18.69	18.11	18.24	20349280
2016-07-01	18.27	18.61	18.13	18.49	8069050
2016-07-05	18.46	18.56	18.24	18.40	4992015
2016-07-06	18.29	18.50	18.29	18.48	5024155
2016-07-07	18.50	18.55	18.33	18.46	2820755
2016-07-08	18.56	18.78	18.46	18.74	4595595
2016-07-11	18.75	18.91	18.65	18.66	4991725
2016-07-12	18.69	18.84	18.68	18.76	4119320
2016-07-13	18.84	18.92	18.61	18.67	3228230
2016-07-14	18.78	18.82	18.54	18.57	4592355
2016-07-15	18.68	18.68	18.38	18.40	6668035
2016-07-18	18.45	18.69	18.40	18.60	4443380
2016-07-19	18.70	18.72	18.52	18.60	4841570
2016-07-20	18.62	18.69	18.48	18.63	5801155
2016-07-21	18.02	18.20	17.71	17.95	18413675
2016-07-22	18.02	18.36	17.91	18.30	8769830
2016-07-25	18.28	18.40	18.20	18.24	4792185
2016-07-26	18.28	18.40	18.06	18.09	4871990
2016-07-27	18.08	18.15	17.86	17.99	3452860
2016-07-28	17.94	18.33	17.83	18.28	6391045
2016-07-29	18.28	18.40	18.17	18.33	4808500
2016-08-01	18.26	18.42	18.22	18.24	3324180
2016-08-02	18.21	18.23	18.00	18.06	3884990
2016-08-03	18.02	18.20	17.95	18.18	3047900
2016-08-04	18.09	18.12	17.15	17.27	17110735
2016-08-05	17.31	17.51	17.30	17.41	6267580
2016-08-08	17.43	17.44	16.91	17.02	11416520
2016-08-09	17.02	17.36	16.95	17.15	5916875
2016-08-10	17.15	17.22	17.01	17.07	4365035
2016-08-11	17.09	17.38	17.07	17.25	5611825
2016-08-12	17.16	17.36	17.13	17.29	5723530
2016-08-15	17.30	17.42	17.19	17.21	4767090
2016-08-16	17.24	17.25	16.97	17.05	3451070
2016-08-17	17.06	17.06	16.80	16.93	6031790
2016-08-18	16.96	17.13	16.92	17.05	3466690
2016-08-19	17.02	17.28	16.98	17.15	3869105
2016-08-22	17.10	17.24	17.05	17.14	2853020
2016-08-23	17.17	17.19	16.97	17.03	6697985
2016-08-24	17.06	17.12	16.84	16.87	5105215
2016-08-25	16.88	17.01	16.80	16.95	5351625
2016-08-26	16.95	17.04	16.83	16.92	7754170
2016-08-29	16.92	17.25	16.92	17.05	4805335
2016-08-30	16.98	17.00	16.79	16.85	5403575
2016-08-31	16.84	16.94	16.72	16.79	6868665
2016-09-01	16.89	16.90	16.69	16.82	3686265
2016-09-02	16.89	17.02	16.80	17.01	4247655
2016-09-06	16.93	16.93	16.53	16.71	9103440
2016-09-07	16.66	16.75	16.62	16.71	7132895
2016-09-08	14.17	14.33	13.85	13.88	90861885
2016-09-09	13.83	13.90	13.63	13.68	27455410
2016-09-12	13.60	13.87	13.60	13.82	15482960
2016-09-13	13.71	13.90	13.61	13.86	11532620
2016-09-14	13.86	13.89	13.66	13.78	11464715
2016-09-15	13.79	13.89	13.71	13.81	8101645
2016-09-16	13.76	13.86	13.63	13.63	10627470
2016-09-19	13.65	13.66	13.50	13.51	8248720
2016-09-20	13.55	13.59	13.46	13.52	8681680
2016-09-21	13.63	13.63	13.35	13.55	6556585
2016-09-22	13.62	13.71	13.58	13.65	8073475
2016-09-23	13.56	13.73	13.55	13.67	6671320
2016-09-26	13.67	13.81	13.56	13.75	9501620
2016-09-27	13.78	13.89	13.77	13.80	9676655
2016-09-28	13.77	13.83	13.68	13.75	6376605
2016-09-29	13.71	13.87	13.64	13.65	8678775
2016-09-30	13.70	13.76	13.44	13.47	16212195
2016-10-03	13.40	13.47	13.29	13.41	11229210
2016-10-04	13.48	13.61	13.38	13.39	7360260
2016-10-05	13.46	13.55	13.43	13.45	8970285
2016-10-06	13.45	13.67	13.43	13.63	7511190
2016-10-07	13.63	13.68	13.51	13.58	5918635
2016-10-10	13.66	13.78	13.65	13.70	7491375
2016-10-11	13.64	13.76	13.56	13.65	10829055
2016-10-12	13.68	13.74	13.60	13.65	8135525
2016-10-13	13.61	13.64	13.45	13.48	9612875
2016-10-14	13.63	13.67	13.36	13.45	9017530
2016-10-17	13.45	13.48	13.08	13.11	11856490
2016-10-18	13.15	13.27	13.04	13.05	11304585
2016-10-19	13.12	13.48	13.09	13.47	14603870
2016-10-20	13.20	13.33	12.64	13.00	30405515
2016-10-21	12.95	13.04	12.74	12.99	12491935
2016-10-24	13.01	13.08	12.85	12.90	8329350
2016-10-25	12.84	12.85	12.56	12.63	8437385
2016-10-26	12.62	12.75	12.59	12.63	5105810
2016-10-27	12.65	12.69	12.37	12.41	5173945
2016-10-28	12.34	12.48	12.32	12.38	5499730
2016-10-31	12.39	12.55	12.30	12.53	7583645
2016-11-01	12.55	12.99	12.53	12.89	13311985
2016-11-02	12.91	13.20	12.91	13.13	13623915
2016-11-03	13.21	13.36	13.10	13.12	12445720
2016-11-04	13.17	13.41	13.07	13.09	11666235
2016-11-07	13.27	13.31	13.11	13.15	8088960
2016-11-08	13.16	13.20	13.00	13.15	8309035
2016-11-09	12.76	13.47	12.70	13.40	11977550
2016-11-10	13.50	13.78	13.46	13.73	10979205
2016-11-11	13.73	14.24	13.67	14.22	16444125
2016-11-14	14.31	14.56	14.16	14.41	15448655
2016-11-15	14.41	14.53	14.17	14.34	12344875
2016-11-16	14.25	14.45	14.22	14.42	8311995
2016-11-17	14.38	14.64	14.31	14.63	7654960
2016-11-18	14.58	14.68	14.41	14.58	8348790
2016-11-21	14.65	14.89	14.58	14.88	9055355
2016-11-22	14.91	15.06	14.84	14.87	10159950
2016-11-23	14.91	15.09	14.80	15.01	6787940
2016-11-25	15.02	15.04	14.90	14.92	1823875
2016-11-28	14.90	15.10	14.90	14.98	6270005
2016-11-29	15.21	15.23	14.89	14.95	7497545
2016-11-30	14.98	15.07	14.92	15.01	6613590
2016-12-01	15.05	15.46	15.01	15.21	8593585
2016-12-02	15.25	15.42	15.10	15.12	5813075
2016-12-05	15.20	15.34	15.11	15.33	8444650
2016-12-06	15.33	15.35	15.14	15.27	4843765
2016-12-07	15.27	15.50	15.19	15.48	6433150
2016-12-08	15.50	15.50	15.25	15.31	8669565
2016-12-09	15.34	15.55	15.21	15.49	6729950
2016-12-12	15.35	15.49	15.20	15.30	8111520
2016-12-13	15.22	15.44	15.14	15.34	8527675
2016-12-14	15.39	15.39	15.09	15.10	8536495
2016-12-15	15.15	15.36	15.04	15.25	8395345
2016-12-16	15.29	15.33	15.12	15.27	12461490
2016-12-19	15.25	15.42	15.21	15.30	4568425
2016-12-20	15.32	15.63	15.25	15.62	5273195
2016-12-21	15.63	15.63	15.50	15.53	3807155
2016-12-22	15.53	15.55	15.17	15.24	5370905
2016-12-23	15.28	15.39	15.21	15.23	2871150
2016-12-27	15.29	15.43	15.22	15.31	2938185
2016-12-28	15.32	15.38	15.11	15.15	2588340
2016-12-29	15.17	15.30	15.11	15.20	3610405
2016-12-30	15.25	15.35	15.07	15.16	2851885
2017-01-03	15.38	15.45	15.15	15.18	6267110
2017-01-04	15.16	15.43	15.08	15.36	7075210
2017-01-05	15.27	15.43	14.99	15.13	7574865
2017-01-06	15.16	15.21	15.02	15.03	7322430
2017-01-09	15.04	15.13	14.94	15.07	4388650
2017-01-10	15.04	15.37	15.02	15.27	4813070
2017-01-11	15.32	15.39	15.13	15.30	3577495
2017-01-12	15.30	15.33	15.06	15.19	3040010
2017-01-13	15.43	15.47	15.18	15.21	6495605
2017-01-17	15.21	15.65	15.21	15.47	5313090
2017-01-18	15.47	15.55	15.13	15.28	5773985
2017-01-19	15.24	15.34	14.85	14.96	7327590
2017-01-20	15.00	15.07	14.85	15.04	6328735
2017-01-23	14.97	15.03	14.81	14.94	5452845
2017-01-24	15.00	15.06	14.82	15.03	8252230
2017-01-25	15.13	15.22	14.88	15.05	5859760
2017-01-26	15.05	15.16	14.89	15.00	4498975
2017-01-27	15.04	15.04	14.82	14.87	4267355
2017-01-30	14.84	14.91	14.65	14.90	8577675
2017-01-31	14.83	14.88	14.54	14.73	10562625
2017-02-01	14.65	14.81	14.32	14.47	20384230
2017-02-02	15.02	15.20	14.60	14.74	32533015
2017-02-03	14.69	14.75	14.40	14.66	11418315
2017-02-06	14.63	14.79	14.51	14.66	7296800
2017-02-07	14.67	14.78	14.56	14.64	6271825
2017-02-08	14.63	14.73	14.40	14.61	14777475
2017-02-09	14.60	14.83	14.51	14.71	16926395
2017-02-10	14.71	14.92	14.66	14.85	7968080
2017-02-13	14.90	14.91	14.61	14.63	5251425
2017-02-14	14.63	14.74	14.62	14.68	4474920
2017-02-15	14.67	14.73	14.53	14.55	9461865
2017-02-16	14.58	14.61	14.10	14.17	15899275
2017-02-17	14.16	14.46	14.10	14.44	17201160
2017-02-21	14.58	14.60	14.32	14.58	12648840
2017-02-22	14.60	14.69	14.45	14.46	7809995
2017-02-23	14.50	14.57	14.18	14.20	8186985
2017-02-24	14.27	14.38	14.14	14.23	14246880
2017-02-27	14.25	14.45	14.11	14.26	13484980
2017-02-28	14.27	14.35	14.02	14.18	10642160
2017-03-01	14.33	14.46	14.21	14.38	12588055
2017-03-02	14.40	14.60	14.36	14.52	11046865
2017-03-03	14.48	14.51	14.33	14.48	7510050
2017-03-06	14.48	14.48	14.22	14.36	7611575
2017-03-07	14.32	14.37	14.25	14.29	5338605
2017-03-08	14.31	14.62	14.28	14.54	7240765
2017-03-09	14.52	14.56	14.39	14.39	7988995
2017-03-10	14.40	14.53	14.38	14.50	5333960
2017-03-13	14.50	14.55	14.04	14.34	11650850
2017-03-14	14.16	14.45	14.16	14.35	6561055
2017-03-15	14.44	14.51	14.28	14.45	7546890
2017-03-16	14.45	14.63	14.37	14.38	9111120
2017-03-17	14.48	14.57	14.24	14.27	10742600
2017-03-20	14.26	14.32	14.10	14.18	9974665
2017-03-21	14.20	14.23	13.62	13.63	19584235
2017-03-22	13.62	13.78	13.55	13.76	8504800
2017-03-23	13.83	13.93	13.75	13.86	6871015
2017-03-24	13.86	13.95	13.78	13.80	7522655
2017-03-27	13.70	13.80	13.64	13.68	8622430
2017-03-28	13.67	13.71	13.54	13.59	10416090
2017-03-29	13.60	13.74	13.55	13.69	7963815
2017-03-30	13.68	13.76	13.64	13.73	5370780
2017-03-31	13.71	13.85	13.70	13.79	5796650
2017-04-03	13.79	13.85	13.62	13.64	10586655
2017-04-04	13.60	13.85	13.51	13.80	14604785
2017-04-05	13.84	13.99	13.64	13.65	10316260
2017-04-06	13.69	13.98	13.66	13.91	12264115
2017-04-07	13.90	14.02	13.84	13.99	7578285
2017-04-10	14.00	14.31	13.99	14.08	16154705
2017-04-11	14.03	14.28	13.89	14.09	8473615
2017-04-12	13.42	13.48	12.91	12.92	45512200
2017-04-13	12.87	13.06	12.70	12.71	17349345
2017-04-17	12.77	12.79	12.61	12.71	11610255
2017-04-18	12.71	12.88	12.65	12.74	10870855
2017-04-19	12.76	12.89	12.75	12.81	8222090
2017-04-20	12.89	13.06	12.89	12.98	9988000
2017-04-21	13.04	13.14	12.99	13.12	10383625
2017-04-24	13.23	13.40	13.10	13.11	11991420
2017-04-25	13.10	13.11	12.92	12.99	10157240
2017-04-26	13.05	13.15	13.03	13.06	12233515
2017-04-27	12.85	12.90	12.22	12.43	32432450
2017-04-28	12.45	12.46	12.27	12.38	16151405
2017-05-01	12.43	12.43	12.23	12.28	9406705
2017-05-02	12.27	12.53	12.24	12.53	12211850
2017-05-03	12.50	12.63	12.42	12.52	11682115
2017-05-04	12.40	12.44	12.21	12.31	13398895
2017-05-05	12.38	12.40	12.26	12.39	6808740
2017-05-08	12.47	12.47	12.28	12.33	7385555
2017-05-09	12.37	12.39	12.27	12.37	6365280
2017-05-10	12.39	12.39	12.17	12.19	7548100
2017-05-11	12.14	12.18	11.96	12.05	8454300
2017-05-12	12.01	12.04	11.89	12.01	8270385
2017-05-15	12.06	12.13	11.84	11.85	10156070
2017-05-16	11.90	11.92	11.69	11.74	8089410
2017-05-17	11.67	11.82	11.54	11.55	10269005
2017-05-18	11.51	11.68	11.49	11.59	9761960
2017-05-19	11.61	11.69	11.48	11.51	11822575
2017-05-22	11.52	11.54	11.25	11.26	11393485
2017-05-23	11.27	11.28	10.82	10.86	21819735
2017-05-24	10.90	10.91	10.57	10.62	15311685
2017-05-25	10.64	10.96	10.64	10.88	13618120
2017-05-26	10.92	11.03	10.80	10.98	13240125
2017-05-30	10.93	11.06	10.91	10.96	13181390
2017-05-31	10.98	11.03	10.79	11.03	11022870
2017-06-01	11.07	11.24	11.00	11.22	13522125
2017-06-02	11.16	11.23	10.94	11.12	13345285
2017-06-05	11.14	11.24	11.01	11.18	14146040
2017-06-06	11.12	11.16	10.95	11.00	11336425
2017-06-07	11.01	11.16	10.86	10.90	14264735
2017-06-08	10.95	11.33	10.86	10.89	19752980
2017-06-09	10.94	11.49	10.85	11.40	17647510
2017-06-12	11.42	11.86	11.41	11.54	18274240
2017-06-13	11.51	11.65	11.32	11.43	11885185
2017-06-14	11.45	11.55	11.15	11.22	11439370
2017-06-15	11.21	11.27	11.03	11.17	7862735
2017-06-16	11.12	11.14	10.90	11.09	16212375
2017-06-19	11.14	11.22	10.99	11.13	10254075
2017-06-20	11.14	11.17	10.72	10.73	12578575
2017-06-21	10.73	10.80	10.56	10.56	8949885
2017-06-22	10.57	10.62	10.50	10.51	11138375
2017-06-23	10.51	10.57	10.42	10.53	13584075
2017-06-26	10.53	10.62	10.42	10.57	9457950
2017-06-27	10.57	10.84	10.56	10.75	9203575
2017-06-28	10.79	10.86	10.62	10.63	6929190
2017-06-29	10.63	10.77	10.58	10.62	6758235
2017-06-30	10.69	10.88	10.61	10.84	7707020
2017-07-03	10.94	11.08	10.89	10.99	5491330
2017-07-05	10.97	11.04	10.59	10.60	14124585
2017-07-06	10.59	10.63	10.29	10.30	15417450
2017-07-07	10.30	10.36	10.18	10.21	16913065
2017-07-10	10.20	10.28	10.12	10.13	12684955
2017-07-11	10.10	10.12	9.98	10.01	11933030
2017-07-12	10.06	10.15	9.97	10.00	12437140
2017-07-13	10.06	10.17	10.00	10.07	20683125
2017-07-14	10.12	10.44	10.09	10.30	15384245
2017-07-17	10.31	10.64	10.29	10.46	15207165
2017-07-18	10.46	10.49	10.28	10.36	7933895
2017-07-19	10.41	10.57	10.30	10.37	8859335
2017-07-20	10.34	10.54	10.26	10.41	11024550
2017-07-21	10.38	10.55	10.37	10.52	12069885
2017-07-24	10.51	10.51	10.27	10.30	10245025
2017-07-25	10.35	10.76	10.35	10.71	13439540
2017-07-26	10.71	10.80	10.57	10.68	16929025
2017-07-27	10.80	11.67	10.73	11.51	46862295
2017-07-28	11.45	11.55	11.25	11.32	16886365
2017-07-31	11.35	11.40	11.21	11.22	9014010
2017-08-01	11.28	11.28	11.03	11.24	12113910
2017-08-02	11.18	11.24	11.10	11.14	7106295
2017-08-03	11.07	11.22	11.00	11.10	9555690
2017-08-04	11.14	11.44	11.11	11.40	8762740
2017-08-07	11.39	11.43	11.21	11.32	9897200
2017-08-08	11.30	11.39	11.09	11.15	7974170
2017-08-09	11.09	11.13	10.94	11.10	8749455
2017-08-10	11.05	11.05	10.62	10.64	12076195
2017-08-11	10.64	10.75	10.53	10.70	8065945
2017-08-14	10.76	10.89	10.65	10.81	8453620
2017-08-15	10.84	10.84	10.37	10.52	12757255
2017-08-16	10.57	10.77	10.56	10.75	8517295
2017-08-17	10.67	11.07	10.56	10.98	15786170
2017-08-18	10.90	10.97	10.78	10.94	15241680
2017-08-21	10.93	11.05	10.84	10.95	8569015
2017-08-22	11.00	11.24	10.98	11.23	12578015
2017-08-23	11.20	11.45	11.19	11.41	21873455
2017-08-24	11.50	11.74	11.46	11.54	16673240
2017-08-25	11.57	12.01	11.56	11.92	17435440
2017-08-28	11.94	11.96	11.76	11.79	10290060
2017-08-29	11.70	11.76	11.62	11.75	6959390
2017-08-30	11.74	11.84	11.69	11.79	6696455
2017-08-31	11.90	12.03	11.85	11.90	11442160
2017-09-01	11.95	11.96	11.83	11.91	10881845
2017-09-05	11.96	12.00	11.80	11.88	10365230
2017-09-06	11.87	12.15	11.81	12.00	12192080
2017-09-07	12.08	12.20	12.02	12.19	10452865
2017-09-08	12.16	12.18	11.93	12.06	14404695
2017-09-11	12.11	12.19	12.06	12.19	11664630
2017-09-12	12.19	12.35	12.13	12.34	7084965
2017-09-13	12.32	12.50	12.31	12.48	9918780
2017-09-14	12.47	12.50	12.40	12.50	8488005
2017-09-15	12.55	12.64	12.46	12.63	10597410
2017-09-18	12.64	12.68	12.25	12.27	11840930
2017-09-19	12.30	12.34	12.13	12.25	8062640
2017-09-20	12.19	12.24	11.98	12.12	10165455
2017-09-21	12.15	12.20	12.01	12.15	7396970
2017-09-22	12.13	12.33	12.10	12.22	10340080
2017-09-25	12.24	12.62	12.22	12.57	10618245
2017-09-26	12.58	12.67	12.45	12.57	5621120
2017-09-27	12.61	12.66	12.42	12.58	6637515
2017-09-28	12.59	12.68	12.51	12.62	5964045
2017-09-29	12.61	12.67	12.52	12.66	5116325
2017-10-02	12.40	12.61	12.34	12.60	8667755
2017-10-03	12.64	12.69	12.57	12.64	4654880
2017-10-04	12.63	12.70	12.42	12.44	5067770
2017-10-05	12.42	12.49	12.28	12.49	7186835
2017-10-06	12.46	12.48	12.18	12.21	9732800
2017-10-09	12.22	12.25	11.99	12.04	6960655
2017-10-10	12.06	12.20	12.03	12.06	6391020
2017-10-11	12.04	12.15	11.87	11.89	10315405
2017-10-12	12.08	12.08	11.52	11.64	15471840
2017-10-13	11.69	11.87	11.52	11.76	11314035
2017-10-16	11.76	11.80	11.65	11.73	7189255
2017-10-17	11.71	11.90	11.71	11.82	10591300
2017-10-18	11.82	12.00	11.68	11.74	8021585
2017-10-19	11.71	11.78	11.61	11.69	8584580
2017-10-20	11.71	11.82	11.66	11.78	9670780
2017-10-23	11.75	11.90	11.67	11.69	10354185
2017-10-24	11.68	11.69	11.45	11.66	15072255
2017-10-25	11.69	11.75	11.49	11.58	22267905
2017-10-26	10.98	11.51	10.95	11.47	38288925
2017-10-27	11.42	11.70	11.25	11.65	17927255
2017-10-30	11.65	12.14	11.58	12.10	17147220
2017-10-31	12.15	12.20	11.85	12.05	14697420
2017-11-01	12.08	12.12	11.84	11.86	7964240
2017-11-02	11.87	11.98	11.70	11.93	9807845
2017-11-03	11.58	12.04	11.58	11.79	9367125
2017-11-06	11.82	11.96	11.80	11.92	7753400
2017-11-07	11.90	11.93	11.74	11.83	4745430
2017-11-08	11.83	12.17	11.81	12.13	9668055
2017-11-09	12.05	12.43	12.03	12.38	7948365
2017-11-10	12.33	12.67	12.31	12.53	15080105
2017-11-13	12.49	12.59	12.26	12.27	7199130
2017-11-14	12.19	12.43	12.15	12.33	6913060
2017-11-15	12.34	12.65	12.22	12.57	10310925
2017-11-16	12.63	12.83	12.56	12.66	10953680
2017-11-17	12.69	12.92	12.63	12.90	9790805
2017-11-20	12.96	13.16	12.93	13.15	11155630
2017-11-21	13.16	13.16	12.79	12.97	10569205
2017-11-22	12.98	13.15	12.88	12.94	7421660
2017-11-24	12.92	12.94	12.82	12.86	2717535
2017-11-27	12.91	13.01	12.80	12.94	7916435
2017-11-28	12.95	13.56	12.89	13.55	10996285
2017-11-29	13.54	13.99	13.50	13.87	16203820
2017-11-30	13.92	14.12	13.64	13.65	12450410
2017-12-01	13.71	13.84	13.45	13.63	13236295
2017-12-04	13.72	13.88	13.62	13.65	24109355
2017-12-05	13.75	13.89	13.62	13.75	17305240
2017-12-06	13.78	13.85	13.39	13.40	7569665
2017-12-07	13.39	13.48	13.23	13.30	9534305
2017-12-08	13.37	13.57	13.25	13.53	9496030
2017-12-11	13.66	13.67	13.33	13.43	8446735
2017-12-12	13.40	13.60	13.32	13.57	5801120
2017-12-13	13.56	13.71	13.51	13.58	8434515
2017-12-14	13.62	13.68	13.35	13.36	7319885
2017-12-15	13.46	13.75	13.38	13.68	30423095
2017-12-18	13.72	13.90	13.69	13.84	7792470
2017-12-19	13.83	14.12	13.69	14.10	11452100
2017-12-20	14.22	14.65	14.18	14.59	15116360
2017-12-21	14.60	14.91	14.53	14.88	10230020
2017-12-22	14.89	14.92	14.70	14.90	5769410
2017-12-26	14.92	15.13	14.89	15.06	5536910
2017-12-27	15.10	15.10	14.96	14.98	4321425
2017-12-28	15.02	15.03	14.90	15.02	3058185
2017-12-29	15.00	15.04	14.92	14.95	3655610
2018-01-02	15.07	15.35	15.00	15.14	7950055
2018-01-03	15.17	15.27	15.09	15.25	3930290
2018-01-04	15.30	15.54	15.22	15.52	6130490
2018-01-05	15.58	15.91	15.54	15.89	10800380
2018-01-08	15.83	15.94	15.74	15.85	7048985
2018-01-09	15.89	15.92	15.75	15.90	5586105
2018-01-10	15.82	15.86	15.63	15.71	7161480
2018-01-11	15.59	15.71	15.18	15.70	14867840
2018-01-12	15.71	15.97	15.69	15.92	10496985
2018-01-16	15.99	16.19	15.68	15.84	7039610
2018-01-17	15.96	16.22	15.90	16.12	5412215
2018-01-18	16.11	16.24	16.05	16.18	4939545
2018-01-19	16.25	16.49	16.21	16.48	5610025
2018-01-22	16.51	16.54	16.28	16.39	6743855
2018-01-23	16.38	16.43	16.16	16.21	12678085
2018-01-24	16.20	16.23	15.97	16.14	12949185
2018-01-25	15.76	15.84	15.29	15.63	12308010
2018-01-26	15.70	15.84	15.66	15.82	10564830
2018-01-29	15.77	15.88	15.64	15.82	9019850
2018-01-30	15.70	15.85	15.60	15.61	7043555
2018-01-31	15.62	15.73	15.16	15.25	14367950
2018-02-01	14.40	14.46	13.86	14.29	39760695
2018-02-02	14.03	14.17	13.52	13.58	22734955
2018-02-05	13.54	13.64	13.12	13.13	16423785
2018-02-06	13.02	13.64	12.73	13.46	19039755
2018-02-07	13.42	13.60	13.38	13.47	11879710
2018-02-08	13.51	13.59	13.19	13.19	10805245
2018-02-09	13.26	13.40	12.76	13.30	12804430
2018-02-12	13.37	13.52	13.12	13.33	8840665
2018-02-13	13.31	13.36	13.02	13.23	7359865
2018-02-14	13.17	13.64	13.12	13.60	7225275
2018-02-15	13.70	14.11	13.60	13.83	10468350
2018-02-16	13.79	13.87	13.29	13.46	9557700
2018-02-20	13.33	13.67	13.29	13.44	7539620
2018-02-21	13.49	13.69	13.24	13.26	8057245
2018-02-22	13.29	13.37	13.10	13.16	7463190
2018-02-23	13.19	13.29	13.04	13.17	6760425
2018-02-26	13.24	13.30	12.92	12.97	8473445
2018-02-27	13.07	13.34	13.00	13.01	8833000
2018-02-28	13.05	13.09	12.89	12.99	8546650
2018-03-01	12.96	12.99	12.69	12.77	7973845
2018-03-02	12.65	12.90	12.52	12.84	10489285
2018-03-05	12.91	12.99	12.78	12.88	9441975
2018-03-06	12.91	12.97	12.82	12.96	6778880
2018-03-07	12.79	12.86	12.60	12.76	7480560
2018-03-08	12.81	12.90	12.76	12.88	5986710
2018-03-09	12.98	13.08	12.85	13.07	4579515
2018-03-12	13.06	13.15	12.72	12.73	7744710
2018-03-13	12.75	12.79	12.50	12.59	11092330
2018-03-14	12.65	12.69	12.50	12.52	14201185
2018-03-15	12.54	12.74	12.54	12.60	6574360
2018-03-16	12.65	13.00	12.64	12.88	10799750
2018-03-19	12.84	12.91	12.58	12.64	6587840
2018-03-20	12.65	12.69	12.46	12.56	4949855
2018-03-21	12.58	12.66	12.36	12.37	6563445
2018-03-22	12.33	12.34	11.99	12.00	9809030
2018-03-23	12.06	12.16	11.83	11.88	11067275
2018-03-26	12.04	12.13	11.76	12.03	6403855
2018-03-27	12.06	12.17	11.83	11.89	7175525
2018-03-28	11.92	12.13	11.85	12.00	8545770
2018-03-29	12.09	12.64	12.09	12.60	14171650
2018-04-02	12.51	12.60	11.96	12.08	13514765
2018-04-03	12.17	12.30	12.06	12.16	7728645
2018-04-04	11.99	12.47	11.96	12.38	8200795
2018-04-05	12.44	12.46	12.15	12.27	10791990
2018-04-06	12.17	12.28	11.78	11.94	8328560
2018-04-09	11.95	12.09	11.85	11.88	9090195
2018-04-10	12.01	12.36	12.00	12.29	9736680
2018-04-11	12.17	12.35	12.13	12.27	8750175
2018-04-12	12.33	12.39	12.01	12.04	7715525
2018-04-13	12.08	12.08	11.65	11.66	9856660
2018-04-16	12.04	12.10	11.86	11.95	16886175
2018-04-17	12.00	12.02	11.70	11.73	15732060
2018-04-18	11.83	12.36	11.77	12.13	12382790
2018-04-19	12.05	12.09	11.90	11.98	7543870
2018-04-20	12.24	12.53	12.03	12.07	9812955
2018-04-23	12.05	12.46	12.03	12.33	9013775
2018-04-24	12.45	12.51	12.19	12.24	8198560
2018-04-25	12.19	12.45	12.01	12.44	13004365
2018-04-26	12.55	13.54	12.50	13.33	25437895
2018-04-27	13.45	13.74	13.32	13.69	17271600
2018-04-30	13.72	13.78	13.51	13.60	8896560
2018-05-01	13.55	13.78	13.38	13.55	8726555
2018-05-02	13.54	13.82	13.44	13.64	9697240
2018-05-03	13.33	13.36	12.83	13.23	11392800
2018-05-04	13.16	13.46	12.94	13.39	5587435
2018-05-07	13.38	13.41	13.26	13.36	8035500
2018-05-08	13.30	13.50	13.21	13.30	7631690
2018-05-09	13.33	13.44	13.22	13.34	10555460
2018-05-10	13.35	13.57	13.33	13.56	7815090
2018-05-11	13.60	13.94	13.60	13.92	8747595
2018-05-14	13.90	14.34	13.79	14.24	14143535
2018-05-15	14.17	14.33	14.03	14.17	7889685
2018-05-16	14.22	14.39	14.10	14.20	5279875
2018-05-17	14.15	14.42	14.15	14.33	5326070
2018-05-18	14.36	14.58	14.36	14.56	6695255
2018-05-21	14.61	14.88	14.59	14.73	10682220
2018-05-22	14.92	15.06	14.52	14.74	12245000
2018-05-23	14.73	14.89	14.47	14.87	7342535
2018-05-24	14.80	14.94	14.60	14.84	5423560
2018-05-25	14.81	14.84	14.60	14.67	6959065
2018-05-29	14.61	14.72	14.54	14.71	7930730
2018-05-30	14.77	15.09	14.74	15.07	8616570
2018-05-31	15.09	15.09	14.86	14.86	8395405
2018-06-01	14.97	15.10	14.88	15.03	8034825
2018-06-04	15.07	15.13	14.96	15.11	11642480
2018-06-05	15.10	15.24	15.02	15.17	10175295
2018-06-06	15.23	15.37	15.17	15.35	10552325
2018-06-07	15.40	15.45	15.28	15.36	7646750
2018-06-08	15.33	15.42	15.25	15.32	9403480
2018-06-11	15.34	15.35	15.12	15.18	9630690
2018-06-12	15.25	15.31	15.13	15.16	8350145
2018-06-13	15.19	15.24	15.02	15.04	8948930
2018-06-14	15.09	15.14	14.69	14.86	10541910
2018-06-15	14.85	14.91	14.80	14.88	11889140
2018-06-18	14.79	15.20	14.79	15.12	7644655
2018-06-19	15.01	15.14	14.98	15.12	5053555
2018-06-20	15.13	15.40	15.09	15.36	5787410
2018-06-21	15.37	15.60	15.32	15.51	7784345
2018-06-22	15.55	15.55	15.21	15.37	11004870
2018-06-25	15.30	15.35	15.09	15.19	6854385
2018-06-26	15.28	15.43	15.16	15.38	5322790
2018-06-27	15.50	15.81	15.45	15.57	7986320
2018-06-28	15.59	15.73	15.47	15.59	5762465
2018-06-29	15.59	15.80	15.28	15.30	6292755
2018-07-02	15.17	15.21	14.99	15.15	6166285
2018-07-03	15.19	15.38	15.19	15.23	3278180
2018-07-05	15.33	15.44	15.29	15.42	6509465
2018-07-06	15.41	15.51	15.32	15.34	5973925
2018-07-09	15.69	15.72	15.45	15.51	6906340
2018-07-10	15.50	15.56	15.42	15.54	4132565
2018-07-11	15.51	15.55	15.34	15.48	2801535
2018-07-12	15.53	15.58	15.42	15.46	4165680
2018-07-13	15.49	15.76	15.44	15.65	4985715
2018-07-16	15.69	15.78	15.62	15.68	7206865
2018-07-17	15.60	15.83	15.44	15.78	6165500
2018-07-18	15.89	15.96	15.66	15.75	9801395
2018-07-19	15.73	15.95	15.70	15.88	5619980
2018-07-20	15.89	16.00	15.75	15.97	6916955
2018-07-23	15.98	16.23	15.91	16.06	7343500
2018-07-24	16.07	16.12	15.56	15.67	11289305
2018-07-25	15.65	15.77	15.27	15.63	15025910
2018-07-26	16.00	16.47	15.76	16.07	18868365
2018-07-27	16.01	16.01	15.17	15.25	12559215
2018-07-30	15.28	15.53	15.26	15.48	5129915
2018-07-31	15.50	15.71	15.41	15.61	4669270
2018-08-01	15.65	15.66	15.18	15.36	6389685
2018-08-02	15.32	15.76	15.27	15.73	5885100
2018-08-03	15.79	15.98	15.65	15.72	8852010
2018-08-06	15.71	15.85	15.65	15.76	2851460
2018-08-07	15.73	16.08	15.72	16.00	6589460
2018-08-08	15.94	16.28	15.90	16.25	7430675
2018-08-09	16.20	16.37	16.11	16.21	5023150
2018-08-10	16.10	16.17	16.02	16.08	3658650
2018-08-13	15.97	16.14	15.76	15.90	5032420
2018-08-14	15.97	16.35	15.96	16.30	7337285
2018-08-15	16.22	16.25	15.92	16.09	6728375
2018-08-16	16.18	16.19	15.85	15.93	4599825
2018-08-17	16.00	16.14	15.91	16.10	6594750
2018-08-20	16.16	16.40	16.11	16.27	7227775
2018-08-21	16.33	16.73	16.24	16.67	8388355
2018-08-22	16.70	17.44	16.67	17.26	12322060
2018-08-23	17.19	17.84	17.18	17.77	11774190
2018-08-24	17.81	17.92	17.62	17.72	7889615
2018-08-27	17.80	17.80	17.23	17.31	7506310
2018-08-28	17.36	17.36	17.04	17.20	7612840
2018-08-29	17.24	17.33	17.12	17.30	5504725
2018-08-30	17.32	17.38	17.24	17.30	4194785
2018-08-31	17.32	17.69	17.32	17.66	6019270
2018-09-04	17.73	18.28	17.56	18.16	10266465
2018-09-05	18.11	18.38	17.87	18.04	7740350
2018-09-06	18.01	18.19	17.90	17.98	7448555
2018-09-07	17.93	18.11	17.86	17.89	9437690
2018-09-10	17.82	18.04	17.71	17.99	6810610
2018-09-11	17.96	18.28	17.82	18.14	9091040
2018-09-12	18.08	18.16	17.68	17.73	9207920
2018-09-13	17.78	17.88	17.56	17.72	13661570
2018-09-14	17.76	17.76	17.42	17.48	10249165
2018-09-17	17.54	17.71	17.31	17.54	9577910
2018-09-18	17.53	17.84	17.53	17.73	7100510
2018-09-19	17.70	17.97	17.68	17.83	7258325
2018-09-20	17.84	18.00	17.69	17.89	5224275
2018-09-21	18.01	18.13	17.93	18.00	9632330
2018-09-24	17.99	18.15	17.92	18.11	5783830
2018-09-25	18.10	18.27	18.01	18.08	5819190
2018-09-26	18.09	18.39	18.07	18.23	5875815
2018-09-27	18.21	18.39	18.13	18.22	6145990
2018-09-28	18.20	18.49	18.09	18.18	6255795
2018-10-01	18.27	18.38	18.03	18.06	5334395
2018-10-02	18.12	18.15	17.76	17.76	5268945
2018-10-03	17.87	17.97	17.74	17.77	5281445
2018-10-04	17.78	17.88	17.36	17.51	8416725
2018-10-05	17.52	17.67	17.44	17.53	5385215
2018-10-08	17.47	17.79	17.29	17.74	5916365
2018-10-09	17.73	18.13	17.54	17.81	7755220
2018-10-10	17.75	17.75	16.94	16.96	7034295
2018-10-11	16.95	17.56	16.87	17.05	11170380
2018-10-12	17.32	17.57	17.08	17.33	8579045
2018-10-15	17.32	17.49	17.23	17.31	6035330
2018-10-16	17.38	17.83	17.27	17.78	5260925
2018-10-17	17.80	17.80	17.38	17.61	5590985
2018-10-18	17.53	17.70	17.38	17.53	7368390
2018-10-19	17.67	17.75	17.31	17.37	9735960
2018-10-22	17.43	17.64	17.19	17.48	10412815
2018-10-23	17.27	17.57	17.21	17.50	6799395
2018-10-24	17.47	17.70	16.74	16.84	10317680
2018-10-25	16.86	18.36	16.78	17.81	17513360
2018-10-26	17.96	18.28	17.51	18.17	15340195
2018-10-29	18.37	19.03	18.36	18.79	9658100
2018-10-30	18.72	19.00	18.41	18.68	7261720
2018-10-31	18.83	18.90	18.34	18.38	7506050
2018-11-01	18.39	18.75	18.18	18.48	7202505
2018-11-02	18.75	18.89	18.49	18.76	8709815
2018-11-05	18.75	18.80	18.45	18.77	5162890
2018-11-06	18.74	18.88	18.58	18.64	8822380
2018-11-07	18.78	19.19	18.62	19.15	7441810
2018-11-08	19.16	19.51	19.03	19.32	4806300
2018-11-09	19.27	19.53	19.25	19.43	6792465
2018-11-12	19.41	19.53	19.13	19.24	10346600
2018-11-13	19.24	19.32	18.91	19.15	5662415
2018-11-14	19.28	19.34	18.74	18.84	8892290
2018-11-15	18.81	19.02	18.34	18.66	6377430
2018-11-16	18.56	18.70	18.40	18.53	9249180
2018-11-19	18.50	18.84	18.42	18.45	4291550
2018-11-20	18.06	18.20	17.45	17.56	8518085
2018-11-21	17.63	17.98	17.57	17.80	5927145
2018-11-23	17.70	17.96	17.68	17.86	3847115
2018-11-26	17.95	18.05	17.70	17.77	7859130
2018-11-27	17.77	18.27	17.77	18.15	9202855
2018-11-28	18.24	19.06	18.15	19.01	7736680
2018-11-29	18.93	19.13	18.84	18.93	5910480
2018-11-30	18.98	19.12	18.79	19.03	8169135
2018-12-03	19.17	19.33	18.74	19.15	7571795
2018-12-04	19.19	19.35	18.47	18.60	5804525
2018-12-06	18.33	18.48	17.77	18.47	9153705
2018-12-07	18.43	18.47	17.71	17.76	7896780
2018-12-10	17.94	18.12	17.54	18.02	6172680
2018-12-11	18.22	18.57	17.96	18.07	6237745
2018-12-12	18.26	18.50	18.10	18.35	4886075
2018-12-13	18.64	18.73	18.26	18.40	6859185
2018-12-14	18.19	18.54	17.71	17.84	7456310
2018-12-17	17.78	17.92	17.27	17.40	7191930
2018-12-18	17.47	17.78	17.20	17.24	7307130
2018-12-19	17.33	17.78	17.10	17.20	5121705
2018-12-20	17.09	17.17	16.32	16.58	8454050
2018-12-21	16.52	16.80	16.05	16.07	14349055
2018-12-24	15.99	16.20	15.73	15.74	3147375
2018-12-26	15.84	16.59	15.84	16.58	5665830
2018-12-27	16.36	16.74	16.16	16.74	6502195
2018-12-28	16.79	16.98	16.55	16.64	4522215
2018-12-31	16.72	16.78	16.56	16.69	5220465
2019-01-02	16.36	16.80	16.17	16.45	7585695
2019-01-03	16.42	16.48	16.06	16.14	10810435
2019-01-04	16.40	16.69	16.18	16.47	10217515
2019-01-07	16.45	16.90	16.41	16.71	12700440
2019-01-08	16.83	16.91	16.49	16.70	10013875
2019-01-09	16.82	17.22	16.82	16.92	6544285
2019-01-10	16.72	16.94	16.46	16.93	6332275
2019-01-11	16.92	17.26	16.88	17.06	6022755
2019-01-14	16.94	17.50	16.91	17.18	12025350
2019-01-15	17.17	17.49	17.02	17.39	8319035
2019-01-16	17.38	17.63	17.36	17.43	6461000
2019-01-17	17.28	17.72	17.14	17.70	6077340
2019-01-18	17.81	18.03	17.74	17.90	6277235
2019-01-22	17.82	18.10	17.78	17.87	5847735
2019-01-23	18.00	18.02	17.60	17.80	5129740
2019-01-24	17.69	17.78	17.24	17.52	6618110
2019-01-25	17.68	17.93	17.63	17.92	7452965
2019-01-28	17.78	17.87	17.61	17.82	5961840
2019-01-29	17.90	18.05	17.69	17.98	5295115
2019-01-30	18.04	18.13	17.87	17.92	8871710
2019-01-31	17.29	17.51	16.52	17.08	33385340
2019-02-01	17.19	17.70	16.94	17.39	12705475
2019-02-04	17.38	17.78	17.20	17.77	7207230
2019-02-05	17.80	18.03	17.70	17.92	7713075
2019-02-06	17.92	18.23	17.71	18.21	6167440
2019-02-07	18.12	18.15	17.84	18.15	7865765
2019-02-08	18.04	18.53	17.99	18.46	9401690
2019-02-11	18.60	18.96	18.54	18.84	9177610
2019-02-12	18.91	19.15	18.85	19.11	8196355
2019-02-13	19.12	19.24	18.90	19.17	8218195
2019-02-14	19.05	19.26	18.90	19.16	7353245
2019-02-15	19.24	19.53	19.12	19.52	7288060
2019-02-19	19.32	19.47	19.07	19.41	6235805
2019-02-20	19.35	19.61	19.35	19.51	6023425
2019-02-21	19.49	19.61	19.33	19.40	4359070
2019-02-22	19.41	19.46	19.11	19.21	6575150
2019-02-25	19.31	19.34	18.91	18.96	4743540
2019-02-26	18.89	19.05	18.86	18.96	5228385
2019-02-27	18.94	19.18	18.87	19.07	5825020
2019-02-28	19.00	19.16	18.86	19.07	6787945
2019-03-01	19.17	19.27	18.70	18.99	6448020
2019-03-04	19.05	19.18	18.57	18.78	7906400
2019-03-05	18.80	18.99	18.69	18.70	3741365
2019-03-06	18.76	18.96	18.39	18.44	4610485
2019-03-07	18.41	18.52	18.32	18.45	4331345
2019-03-08	18.35	18.47	17.97	18.08	5876290
2019-03-11	18.18	18.18	17.74	17.90	7251390
2019-03-12	17.87	18.29	17.87	18.11	5908865
2019-03-13	18.18	18.38	18.13	18.30	5738880
2019-03-14	18.28	18.28	18.05	18.08	4753655
2019-03-15	18.08	18.17	17.84	17.89	10021925
2019-03-18	17.89	18.01	17.80	17.97	8099945
2019-03-19	18.07	18.43	18.00	18.23	5245440
2019-03-20	18.24	18.48	18.14	18.22	7044630
2019-03-21	18.37	18.91	18.25	18.87	6020530
2019-03-22	18.78	18.88	18.49	18.54	4479760
2019-03-25	18.48	19.00	18.48	18.81	4889090
2019-03-26	18.92	19.14	18.91	18.99	5214385
2019-03-27	18.99	19.16	18.80	18.96	6173045
2019-03-28	18.97	19.17	18.97	19.05	5558350
2019-03-29	19.18	19.72	19.08	19.55	9792795
2019-04-01	19.63	19.85	19.32	19.50	9895120
2019-04-02	19.50	19.54	19.34	19.43	5423125
2019-04-03	19.51	19.83	19.41	19.62	6812060
2019-04-04	19.62	19.92	19.57	19.92	5619265
2019-04-05	19.94	20.29	19.93	20.23	8780055
2019-04-08	20.14	20.38	20.03	20.33	6224125
2019-04-09	20.28	20.39	20.15	20.19	4675945
2019-04-10	20.24	20.27	20.01	20.23	4878760
2019-04-11	20.39	20.60	20.28	20.59	5791290
2019-04-12	20.65	20.95	20.62	20.85	6430375
2019-04-15	20.79	20.98	20.68	20.90	7711025
2019-04-16	20.85	21.16	20.85	21.04	8118205
2019-04-17	21.12	21.22	20.77	20.78	6238965
2019-04-18	20.75	20.89	20.49	20.62	7036790
2019-04-22	20.61	20.64	20.26	20.33	4578940
2019-04-23	20.44	20.71	20.36	20.63	5917835
2019-04-24	20.68	21.02	20.65	20.81	7492625
2019-04-25	20.96	21.60	20.79	21.01	19158660
2019-04-26	21.02	21.13	20.50	21.03	9300565
2019-04-29	21.05	21.17	20.79	20.94	5964870
2019-04-30	20.84	20.92	20.51	20.70	6919645
2019-05-01	20.72	20.76	20.12	20.19	4551435
2019-05-02	20.19	20.61	20.14	20.61	7348225
2019-05-03	20.64	20.95	20.60	20.77	7865995
2019-05-06	20.44	20.69	20.36	20.62	4463370
2019-05-07	20.39	20.46	19.99	20.13	5535130
2019-05-08	20.07	20.47	19.90	20.30	6629260
2019-05-09	20.18	20.58	20.00	20.50	5825635
2019-05-10	20.42	20.61	20.21	20.54	7538720
2019-05-13	20.19	20.32	19.72	19.86	7200010
2019-05-14	19.92	20.19	19.73	20.13	6020670
2019-05-15	19.96	20.00	19.62	19.85	7249760
2019-05-16	20.00	20.34	19.89	20.21	5425780
2019-05-17	20.11	20.36	20.05	20.14	5350325
2019-05-20	19.99	20.28	19.91	20.25	7195240
2019-05-21	20.33	20.83	20.31	20.71	5500385
2019-05-22	20.57	20.72	20.47	20.58	5279970
2019-05-23	20.39	20.62	20.21	20.41	5968575
2019-05-24	20.41	20.51	20.10	20.23	6027350
2019-05-28	20.27	20.57	20.03	20.04	7346515
2019-05-29	19.92	20.03	19.64	19.85	5982955
2019-05-30	19.92	20.18	19.92	20.15	3038775
2019-05-31	19.93	20.21	19.71	20.16	6141520
2019-06-03	20.14	20.40	20.02	20.25	5183510
2019-06-04	20.45	20.84	20.45	20.83	5593795
2019-06-05	21.00	21.11	20.72	20.94	5043235
2019-06-06	20.99	21.58	20.92	21.45	7098420
2019-06-07	21.53	21.93	21.48	21.71	5455530
2019-06-10	21.90	21.93	21.40	21.43	5305795
2019-06-11	21.54	21.62	21.29	21.47	5263690
2019-06-12	21.50	21.67	21.34	21.46	3578865
2019-06-13	21.60	21.79	21.50	21.63	3727250
2019-06-14	21.65	21.73	21.20	21.23	8430220
2019-06-17	21.14	21.18	20.60	20.82	6606280
2019-06-18	20.96	21.14	20.79	21.01	4594940
2019-06-19	20.82	21.36	20.82	21.25	6007760
2019-06-20	21.31	21.46	21.05	21.35	5157645
2019-06-21	21.39	21.43	21.15	21.35	5305505
2019-06-24	21.54	21.59	21.32	21.37	4198475
2019-06-25	21.39	21.49	21.19	21.33	4289765
2019-06-26	21.37	21.58	21.29	21.34	4075680
2019-06-27	21.36	21.75	21.20	21.64	5864575
2019-06-28	21.70	21.83	21.53	21.76	5664070
2019-07-01	21.99	22.48	21.88	22.12	4877145
2019-07-02	22.15	22.28	21.99	22.10	5273840
2019-07-03	21.88	22.01	21.68	22.00	4854365
2019-07-05	21.89	22.16	21.80	22.09	4062980
2019-07-08	22.01	22.17	22.00	22.07	3333035
2019-07-09	22.06	22.21	21.87	22.02	4067360
2019-07-10	22.06	22.06	21.66	21.86	3808425
2019-07-11	22.12	22.25	21.92	22.10	5835840
2019-07-12	22.23	22.71	22.19	22.59	4477475
2019-07-15	22.58	22.63	22.14	22.29	4167340
2019-07-16	22.60	22.64	22.43	22.46	4880985
2019-07-17	22.43	22.44	22.19	22.22	4344435
2019-07-18	22.21	22.53	22.00	22.45	6930050
2019-07-19	22.58	22.85	22.35	22.49	6368965
2019-07-22	22.53	22.84	22.40	22.55	5750605
2019-07-23	22.60	22.64	21.97	22.27	7271960
2019-07-24	22.24	22.60	22.18	22.50	7005165
2019-07-25	21.00	22.37	21.00	22.29	14096890
2019-07-26	22.41	22.46	21.89	21.99	7279650
2019-07-29	21.98	22.19	21.84	22.09	5486950
2019-07-30	21.98	22.13	21.79	21.85	4077645
2019-07-31	21.82	22.08	21.59	21.76	6435870
2019-08-01	21.81	21.98	21.32	21.59	6771170
2019-08-02	21.54	21.62	21.31	21.41	5334735
2019-08-05	21.12	21.15	20.39	20.55	7602540
2019-08-06	20.63	21.19	20.54	21.14	5701595
2019-08-07	20.90	21.21	20.74	21.14	4631925
2019-08-08	21.19	21.90	21.14	21.82	5464140
2019-08-09	21.70	22.08	21.49	21.52	4661970
2019-08-12	21.37	21.37	20.42	20.50	7461100
2019-08-13	20.57	21.21	20.26	20.85	6215860
2019-08-14	20.44	20.58	19.95	19.97	6257690
2019-08-15	20.00	20.16	19.72	19.87	6874525
2019-08-16	20.03	20.25	19.94	20.11	5395125
2019-08-19	20.35	20.42	19.93	20.24	6875530
2019-08-20	20.18	20.47	20.11	20.17	4329480
2019-08-21	20.40	20.54	20.24	20.26	4575235
2019-08-22	20.29	20.47	20.12	20.29	4209825
2019-08-23	20.02	20.02	19.19	19.37	10139410
2019-08-26	19.52	19.78	19.41	19.77	5618055
2019-08-27	19.86	19.98	19.79	19.88	6354355
2019-08-28	19.80	20.50	19.76	20.45	6986735
2019-08-29	20.72	20.90	20.57	20.82	5000410
2019-08-30	21.09	21.10	20.28	20.38	4802110
2019-09-03	20.14	20.40	19.85	20.04	6439715
2019-09-04	20.12	20.20	19.83	20.06	5622505
2019-09-05	20.29	20.68	20.13	20.60	7330430
2019-09-06	20.74	21.00	20.67	20.71	10181740
2019-09-09	20.76	20.87	20.38	20.52	8780165
2019-09-10	20.49	21.28	20.35	21.28	6313380
2019-09-11	21.22	21.22	20.72	20.77	4911220
2019-09-12	20.88	20.90	19.75	19.87	10580290
2019-09-13	20.01	20.04	19.38	19.42	11228605
2019-09-16	19.37	19.58	19.07	19.13	8046655
2019-09-17	19.12	19.45	18.93	19.24	6281760
2019-09-18	19.20	19.34	18.51	18.71	11187955
2019-09-19	18.74	18.77	18.36	18.42	8732250
2019-09-20	18.27	18.50	18.05	18.08	11044990
2019-09-23	18.02	18.69	18.02	18.43	7367280
2019-09-24	18.37	18.58	18.18	18.28	4658220
2019-09-25	18.27	18.34	17.97	18.12	5834865
2019-09-26	17.97	18.09	17.68	17.79	8994795
2019-09-27	17.93	18.00	17.74	17.80	6878595
2019-09-30	17.87	18.20	17.87	18.09	8860775
2019-10-01	18.36	18.40	17.83	17.96	7289260
2019-10-02	18.03	18.21	17.81	18.11	15067185
2019-10-03	18.14	18.66	18.06	18.63	14057025
2019-10-04	18.60	18.87	18.50	18.62	6768125
2019-10-07	18.61	18.79	18.37	18.41	9141805
2019-10-08	18.45	18.71	18.13	18.41	11595680
2019-10-09	18.48	18.79	18.48	18.60	6232580
2019-10-10	18.51	18.70	18.49	18.62	5433925
2019-10-11	18.85	19.06	18.70	18.86	8735165
2019-10-14	18.81	18.91	18.57	18.75	3771225
2019-10-15	18.66	18.82	18.53	18.76	5518065
2019-10-16	18.75	18.95	18.68	18.69	6225440
2019-10-17	18.82	18.86	18.54	18.58	7742895
2019-10-18	18.48	18.78	18.42	18.66	11071505
2019-10-21	18.80	18.80	18.44	18.49	7393240
2019-10-22	18.49	18.93	18.40	18.83	5926170
2019-10-23	18.80	19.06	18.63	19.02	13882945
2019-10-24	19.59	19.77	18.99	19.60	19116295
2019-10-25	19.41	19.54	19.12	19.29	9554350
2019-10-28	19.39	19.53	19.10	19.14	4977645
2019-10-29	19.05	19.10	18.79	19.09	7166475
2019-10-30	19.06	19.43	19.05	19.40	5564550
2019-10-31	19.34	19.35	18.89	19.00	5839820
2019-11-01	19.14	19.18	19.03	19.16	4129030
2019-11-04	19.24	19.49	19.17	19.32	5893770
2019-11-05	19.39	19.64	19.30	19.51	4840010
2019-11-06	19.47	19.51	19.02	19.19	4972790
2019-11-07	19.21	19.41	18.95	18.98	5412935
2019-11-08	18.95	19.04	18.81	18.96	3983060
2019-11-11	18.94	19.30	18.86	19.29	4285230
2019-11-12	19.23	19.33	19.02	19.33	4437225
2019-11-13	19.24	19.62	19.03	19.39	5164255
2019-11-14	19.40	19.66	19.04	19.51	4282740
2019-11-15	19.50	19.74	19.50	19.70	6712890
2019-11-18	19.66	19.80	19.33	19.56	5276450
2019-11-19	19.53	19.55	19.27	19.31	6375945
2019-11-20	19.30	19.39	19.08	19.37	4556575
2019-11-21	19.35	19.60	19.32	19.36	6013075
2019-11-22	19.33	19.47	19.23	19.44	4554685
2019-11-25	19.58	19.64	19.09	19.14	10006705
2019-11-26	19.10	19.46	19.06	19.18	8500580
2019-11-27	19.20	19.26	19.01	19.10	2855900
2019-11-29	19.06	19.09	18.84	18.89	3898485
2019-12-02	18.98	19.24	18.91	19.16	6205070
2019-12-03	18.93	19.17	18.71	18.93	5734235
2019-12-04	18.98	19.31	18.98	19.14	4206645
2019-12-05	19.31	19.71	19.25	19.29	6030145
2019-12-06	19.51	19.66	19.24	19.50	4718045
2019-12-09	19.41	19.87	19.41	19.51	6560945
2019-12-10	19.61	19.64	19.42	19.44	4242935
2019-12-11	19.43	19.60	19.32	19.41	3302200
2019-12-12	19.40	19.72	19.31	19.65	4780470
2019-12-13	19.64	19.70	18.98	18.99	5475550
2019-12-16	19.05	19.12	18.73	18.74	6930590
2019-12-17	18.69	18.89	18.61	18.69	10079325
2019-12-18	18.79	18.82	18.40	18.62	6708835
2019-12-19	18.50	18.59	18.33	18.36	6498915
2019-12-20	18.50	18.67	18.33	18.43	12674705
2019-12-23	18.47	18.61	18.37	18.43	4270615
2019-12-24	18.47	18.79	18.45	18.71	2053820
2019-12-26	18.73	18.81	18.43	18.50	5615515
2019-12-27	18.62	18.72	18.43	18.46	5730945
2019-12-30	18.46	18.69	18.37	18.58	6072925
2019-12-31	18.54	18.75	18.50	18.69	4470880
2020-01-02	18.74	18.82	18.49	18.62	5344255
2020-01-03	18.52	18.57	18.35	18.39	7636290
2020-01-06	18.23	18.33	18.03	18.33	6966795
2020-01-07	18.15	18.33	17.66	18.00	13608635
2020-01-08	18.00	18.44	18.00	18.34	7247965
2020-01-09	18.30	18.39	18.10	18.16	5586140
2020-01-10	18.20	18.35	18.10	18.25	6725210
2020-01-13	18.22	18.22	18.04	18.08	4851640
2020-01-14	18.07	18.28	17.97	18.04	6562300
2020-01-15	17.98	18.21	17.97	18.08	6624250
2020-01-16	18.19	18.41	18.11	18.22	5883940
2020-01-17	18.23	18.58	18.12	18.56	6853370
2020-01-21	18.71	19.00	18.68	18.73	10882025
2020-01-22	18.76	18.80	18.55	18.57	4988825
2020-01-23	18.47	18.74	18.29	18.73	5414050
2020-01-24	18.71	18.84	18.57	18.71	9678030
2020-01-27	18.46	18.86	18.42	18.80	7309810
2020-01-28	18.79	19.26	18.75	19.00	13223610
2020-01-29	19.01	19.25	18.96	19.00	10649850
2020-01-30	17.76	19.26	17.60	18.77	23069370
2020-01-31	18.98	19.20	18.11	18.59	14004285
2020-02-03	18.80	19.20	18.80	18.88	11318115
2020-02-04	19.06	19.28	18.19	18.22	13118765
2020-02-05	18.40	18.80	18.32	18.79	10473015
2020-02-06	18.97	19.36	18.82	19.32	8328210
2020-02-07	19.18	19.32	19.08	19.31	5054455
2020-02-10	19.23	19.82	19.23	19.51	10564520
2020-02-11	19.56	19.56	19.23	19.51	6123925
2020-02-12	19.53	19.83	19.49	19.71	4539025
2020-02-13	19.67	19.73	19.47	19.65	4753665
2020-02-14	19.61	19.72	19.52	19.63	3378650
2020-02-18	19.71	19.80	19.41	19.57	3844470
2020-02-19	19.68	19.92	19.60	19.73	4408630
2020-02-20	19.66	19.84	19.38	19.80	4895855
2020-02-21	19.65	20.03	19.63	19.96	6748040
2020-02-24	19.57	19.80	19.27	19.29	7818090
2020-02-25	19.39	19.55	18.58	18.63	6678095
2020-02-26	18.75	19.10	18.29	18.30	6887805
2020-02-27	18.08	18.87	17.75	18.09	9707225
2020-02-28	17.65	18.05	17.32	17.70	16592840
2020-03-02	17.70	18.31	17.54	18.30	8298755
2020-03-03	18.22	18.96	18.16	18.63	11623980
2020-03-04	18.91	19.28	18.61	19.27	8056085
2020-03-05	18.92	19.18	18.49	18.73	5896070
2020-03-06	18.38	18.57	17.90	18.30	8805150
2020-03-09	17.30	17.33	15.50	16.17	20002925
2020-03-10	16.67	17.43	16.07	17.39	13034630
2020-03-11	16.69	17.02	16.40	16.66	12199800
2020-03-12	15.41	16.38	14.36	15.30	14645900
2020-03-13	15.99	16.24	14.22	15.24	11998325
2020-03-16	14.14	14.94	13.37	13.47	11226720
2020-03-17	13.73	14.21	12.78	14.12	17689530
2020-03-18	13.39	14.59	12.84	14.50	10950225
2020-03-19	14.36	16.06	14.30	15.28	11455245
2020-03-20	15.16	15.90	14.91	15.18	12236425
2020-03-23	15.27	15.98	14.96	15.61	10288680
2020-03-24	16.13	16.93	15.73	16.00	10059760
2020-03-25	16.02	16.55	15.17	15.39	8243025
2020-03-26	15.54	16.78	15.54	16.70	7648050
2020-03-27	16.60	17.15	16.48	16.62	7892030
2020-03-30	16.82	17.30	16.43	17.11	6174180
2020-03-31	16.96	17.36	16.82	16.91	8319465
2020-04-01	16.54	17.45	16.20	16.80	8763255
2020-04-02	16.60	17.34	16.45	16.83	7684795
2020-04-03	16.76	16.98	15.85	15.90	7358655
2020-04-06	16.52	17.67	16.41	17.59	12578845
2020-04-07	18.00	18.15	17.14	17.30	14674635
2020-04-08	17.42	18.24	17.04	18.14	12161225
2020-04-09	18.46	18.46	17.57	17.65	9934405
2020-04-13	17.63	17.98	17.29	17.93	7087580
2020-04-14	17.92	18.71	17.89	18.59	6805560
2020-04-15	17.76	18.39	17.66	18.15	6705285
2020-04-16	18.39	18.43	17.93	18.24	6777235
2020-04-17	18.62	18.80	18.08	18.54	6556225
2020-04-20	18.28	18.87	18.09	18.69	7908780
2020-04-21	18.29	18.89	18.28	18.63	7559455
2020-04-22	18.82	19.28	18.53	19.09	10277295
2020-04-23	19.08	19.45	18.62	19.02	11875160
2020-04-24	19.40	20.40	19.21	20.40	15867145
2020-04-27	20.64	21.00	20.28	20.62	10810170
2020-04-28	20.95	21.00	20.55	20.59	8876380
2020-04-29	20.60	20.82	20.19	20.22	8832830
2020-04-30	20.00	20.40	19.81	20.29	6965850
2020-05-01	19.93	20.49	19.91	20.42	5279435
2020-05-04	20.43	20.70	20.32	20.49	4449470
2020-05-05	20.74	21.09	20.67	21.02	9781310
2020-05-06	21.22	21.25	20.96	21.01	4983000
2020-05-07	21.21	21.49	21.00	21.03	5725000
2020-05-08	21.31	21.56	21.10	21.44	4665745
2020-05-11	21.44	21.96	21.26	21.82	6298240
2020-05-12	21.96	22.02	21.54	21.55	4962790
2020-05-13	21.48	21.68	20.99	21.30	7816190
2020-05-14	21.15	21.40	20.98	21.37	5780265
2020-05-15	21.42	22.40	21.35	22.34	16829715
2020-05-18	22.59	22.78	21.86	21.95	8731255
2020-05-19	21.84	22.31	21.46	21.81	7760410
2020-05-20	21.94	22.13	21.40	21.56	7781915
2020-05-21	21.66	21.88	21.52	21.79	5600675
2020-05-22	21.93	22.41	21.79	22.37	6918450
2020-05-26	22.63	22.67	22.18	22.24	7385840
2020-05-27	23.16	24.07	22.54	23.95	20579785
2020-05-28	24.13	24.35	23.65	23.80	11298880
2020-05-29	23.78	24.50	23.67	24.40	12769185
2020-06-01	24.41	24.89	24.41	24.53	7819545
2020-06-02	24.26	24.78	24.22	24.75	6455615
2020-06-03	24.80	24.80	24.24	24.57	7131535
2020-06-04	24.55	24.83	24.16	24.48	8005830
2020-06-05	24.80	24.84	24.17	24.43	7780715
2020-06-08	24.06	24.45	23.90	24.45	7087980
2020-06-09	24.40	24.61	24.25	24.49	4937775
2020-06-10	24.68	24.82	24.12	24.26	3960235
2020-06-11	24.05	24.66	23.72	23.84	7411235
2020-06-12	24.05	24.37	23.43	23.69	4685190
2020-06-15	23.33	24.41	23.23	24.29	6332800
2020-06-16	24.58	24.80	24.19	24.77	6058325
2020-06-17	24.93	25.19	24.80	24.96	6006385
2020-06-18	25.00	25.22	24.85	25.13	5730350
2020-06-19	25.51	25.68	24.77	25.53	12680065
2020-06-22	25.35	26.16	25.25	26.02	6168715
2020-06-23	26.04	26.38	25.80	25.85	8975455
2020-06-24	25.34	26.34	25.34	26.27	8523270
2020-06-25	26.29	26.29	25.72	26.16	4156250
2020-06-26	26.20	26.47	25.80	26.00	8233915
2020-06-29	26.00	26.54	25.89	26.32	5359940
2020-06-30	26.49	26.56	26.08	26.36	4894830
2020-07-01	26.43	26.69	26.14	26.54	4525295
2020-07-02	26.86	26.98	26.38	26.49	3606090
2020-07-06	26.85	26.90	26.58	26.75	2942635
2020-07-07	26.64	27.09	26.58	26.85	4117785
2020-07-08	26.83	27.14	26.59	27.12	3672775
2020-07-09	27.30	27.61	27.03	27.54	4883155
2020-07-10	27.54	27.73	27.20	27.68	3257660
2020-07-13	27.86	28.20	27.04	27.12	4290270
2020-07-14	27.12	27.95	26.91	27.93	4605695
2020-07-15	28.30	28.37	27.67	27.84	7059465
2020-07-16	27.82	28.52	27.82	28.43	7691475
2020-07-17	28.71	28.74	28.04	28.15	6627960
2020-07-20	28.40	29.13	28.23	28.94	6872390
2020-07-21	28.82	28.99	28.01	28.80	8845170
2020-07-22	28.89	29.28	28.80	29.19	8418035
2020-07-23	30.53	30.90	28.85	29.20	16537860
2020-07-24	28.67	29.35	28.38	29.31	8313975
2020-07-27	29.57	29.59	28.50	28.60	8092370
2020-07-28	28.55	28.91	28.36	28.61	6600435
2020-07-29	28.79	29.30	28.74	29.09	7480845
2020-07-30	28.80	29.01	28.56	28.68	4378280
2020-07-31	28.94	28.94	28.16	28.55	7331575
2020-08-03	28.75	29.64	28.68	29.48	9556915
2020-08-04	29.36	29.74	29.20	29.65	5471695
2020-08-05	29.68	29.76	29.10	29.45	5120525
2020-08-06	29.55	29.75	29.24	29.63	5182055
2020-08-07	29.57	29.98	29.53	29.62	4961640
2020-08-10	29.66	29.67	29.24	29.43	3677030
2020-08-11	29.60	29.66	28.76	29.02	5878655
2020-08-12	29.20	29.84	28.96	29.82	7740685
2020-08-13	29.72	30.02	29.55	29.74	4901325
2020-08-14	29.64	30.04	29.53	29.72	3799760
2020-08-17	29.79	30.73	29.75	30.72	5250770
2020-08-18	30.87	31.05	30.24	30.60	4456890
2020-08-19	30.60	30.86	30.48	30.78	4913820
2020-08-20	30.58	30.90	30.38	30.47	5622550
2020-08-21	30.53	31.04	30.40	30.66	7192445
2020-08-24	30.94	30.94	30.38	30.70	4852125
2020-08-25	30.76	30.80	30.41	30.65	7896195
2020-08-26	30.63	30.98	30.41	30.93	5556725
2020-08-27	30.94	31.11	29.90	30.20	6775440
2020-08-28	30.15	30.25	29.31	29.38	7209020
2020-08-31	29.40	29.84	29.06	29.77	11241560
2020-09-01	29.72	30.36	29.66	29.80	7042850
2020-09-02	29.88	30.13	29.41	29.92	5880330
2020-09-03	29.52	29.69	28.73	29.12	7689660
2020-09-04	29.12	29.30	28.14	28.42	6825650
2020-09-08	27.97	28.30	27.20	27.35	7970495
2020-09-09	27.71	28.42	27.66	28.32	5386185
2020-09-10	28.32	28.55	27.49	27.56	5645965
2020-09-11	27.69	28.02	27.42	27.53	4249465
2020-09-14	27.78	28.05	27.63	27.63	4750735
2020-09-15	27.77	28.29	27.74	28.18	5253015
2020-09-16	28.27	28.31	27.60	27.65	4592350
2020-09-17	27.31	27.84	27.20	27.63	4203730
2020-09-18	27.70	28.09	27.31	27.62	7675535
2020-09-21	27.50	27.89	27.31	27.51	5398945
2020-09-22	27.58	28.35	27.37	28.32	5319015
2020-09-23	28.34	28.71	27.86	27.99	5525215
2020-09-24	27.80	28.12	27.60	27.65	4141135
2020-09-25	27.67	27.91	27.34	27.84	8514040
2020-09-28	28.12	28.41	27.89	28.40	4824350
2020-09-29	28.38	28.58	28.16	28.20	4753185
2020-09-30	28.33	28.97	28.22	28.67	7758325
2020-10-01	28.74	28.96	28.30	28.41	6929270
2020-10-02	28.13	28.47	28.02	28.12	4626045
2020-10-05	28.30	28.90	28.24	28.88	4867710
2020-10-06	28.86	28.99	28.22	28.35	4955935
2020-10-07	28.44	29.48	28.44	29.16	6472295
2020-10-08	29.23	29.94	29.04	29.84	5124365
2020-10-09	30.02	30.44	29.73	29.99	4502300
2020-10-12	30.30	30.58	30.04	30.19	7032345
2020-10-13	30.08	30.68	30.08	30.58	5656625
2020-10-14	30.62	31.41	30.16	30.38	7358040
2020-10-15	30.18	30.77	30.09	30.42	5752145
2020-10-16	30.48	30.84	30.32	30.62	11402660
2020-10-19	30.85	31.00	30.13	30.20	6112460
2020-10-20	30.33	30.50	29.76	29.94	5798415
2020-10-21	30.04	30.25	29.71	29.82	6215085
2020-10-22	28.42	28.46	27.22	27.40	22069570
2020-10-23	27.54	28.06	27.25	27.96	9742270
2020-10-26	27.78	27.95	26.83	27.17	8192460
2020-10-27	27.32	27.53	26.82	26.83	6728195
2020-10-28	26.48	27.18	26.25	26.51	6405230
2020-10-29	26.51	26.83	26.19	26.60	6327965
2020-10-30	26.53	26.72	26.20	26.64	6968790
2020-11-02	26.92	27.16	26.31	26.68	6605650
2020-11-03	27.00	27.47	26.91	27.20	6252300
2020-11-04	27.51	27.69	27.07	27.17	7542650
2020-11-05	27.38	28.06	27.26	27.80	6350625
2020-11-06	27.78	28.17	27.43	28.09	4239910
2020-11-09	27.09	27.40	25.92	25.92	11129925
2020-11-10	25.64	26.07	25.56	25.97	9859940
2020-11-11	26.34	26.77	26.28	26.61	4771370
2020-11-12	26.58	26.72	25.80	26.16	5706980
2020-11-13	26.30	26.61	26.04	26.40	5013180
2020-11-16	26.39	26.63	26.20	26.56	9591195
2020-11-17	26.42	26.84	26.22	26.34	7297170
2020-11-18	26.40	26.51	25.62	25.68	7430405
2020-11-19	25.69	26.36	25.60	26.25	6241115
2020-11-20	26.01	26.28	25.68	25.94	6622630
2020-11-23	26.05	26.98	26.05	26.78	9566870
2020-11-24	27.03	27.15	26.62	26.80	8476960
2020-11-25	26.78	26.92	26.43	26.78	6155405
2020-11-27	27.00	27.91	26.87	27.87	5583110
2020-11-30	27.77	28.27	27.51	28.16	14473925
2020-12-01	28.17	28.73	27.73	27.93	6746640
2020-12-02	27.93	27.99	27.33	27.35	5030155
2020-12-03	27.25	27.44	26.72	26.96	5263230
2020-12-04	27.13	27.22	26.74	26.88	5266290
2020-12-07	26.93	27.55	26.83	27.44	7120275
2020-12-08	27.40	27.52	27.01	27.31	4918040
2020-12-09	27.20	27.48	26.83	27.12	4405140
2020-12-10	27.08	27.34	26.72	27.19	3750855
2020-12-11	27.06	27.81	27.04	27.73	5792555
2020-12-14	27.89	28.32	27.78	28.11	6661390
2020-12-15	28.21	28.58	28.03	28.23	5175360
2020-12-16	28.23	28.96	28.23	28.85	5558255
2020-12-17	28.95	29.24	28.76	29.10	9307580
2020-12-18	29.33	29.54	29.06	29.42	11590525
2020-12-21	29.05	29.87	28.75	29.73	5834355
2020-12-22	29.70	30.14	29.60	29.95	6495105
2020-12-23	29.96	30.07	29.19	29.38	4179540
2020-12-24	29.40	29.60	29.24	29.38	1845725
2020-12-28	29.59	29.62	28.66	28.66	3820625
2020-12-29	28.80	28.94	28.23	28.60	4144000
2020-12-30	28.68	28.94	28.35	28.55	3146965
2020-12-31	28.64	28.64	28.09	28.12	3568750
2021-01-04	28.18	28.33	27.63	27.94	6991780
2021-01-05	27.84	28.16	27.64	28.14	4283885
2021-01-06	27.87	29.19	27.75	29.17	5514385
2021-01-07	29.14	29.51	29.02	29.42	4595860
2021-01-08	29.43	29.89	29.15	29.86	5349505
2021-01-11	29.77	30.32	29.40	29.90	6538235
2021-01-12	29.84	30.42	29.79	30.35	5636315
2021-01-13	30.50	30.83	30.15	30.64	8151190
2021-01-14	30.71	31.42	30.68	31.29	7670460
2021-01-15	31.30	32.17	31.26	31.50	9251595
2021-01-19	31.70	31.87	31.34	31.49	6038225
2021-01-20	31.51	31.51	30.82	31.07	4742330
2021-01-21	31.08	31.60	30.98	31.04	3753800
2021-01-22	31.14	31.47	30.84	31.12	6198005
2021-01-25	31.24	31.71	31.10	31.23	5774635
2021-01-26	31.25	31.40	30.22	30.38	5292785
2021-01-27	30.35	31.09	29.30	30.74	10873695
2021-01-28	30.05	31.09	29.10	29.89	10577785
2021-01-29	30.06	30.19	28.32	28.35	10610985
2021-02-01	28.43	29.14	27.82	27.94	7154700
2021-02-02	28.01	28.91	27.98	28.64	7854825
2021-02-03	28.67	29.32	28.60	28.99	5263750
2021-02-04	29.11	29.34	28.88	29.25	5537385
2021-02-05	29.24	30.45	29.24	30.30	7357445
2021-02-08	30.76	31.52	30.68	31.45	7999935
2021-02-09	31.38	32.10	31.28	31.70	8232995
2021-02-10	31.96	31.97	30.87	31.29	6211370
2021-02-11	31.41	32.19	31.35	31.47	7678265
2021-02-12	31.52	32.06	31.52	31.99	4727255
2021-02-16	32.07	32.68	31.92	32.39	7054785
2021-02-17	32.58	34.43	32.58	34.05	10076885
2021-02-18	33.80	34.67	33.56	34.38	7798160
2021-02-19	34.48	34.75	33.94	34.27	6388690
2021-02-22	33.79	34.00	32.93	32.99	7079445
2021-02-23	32.68	33.22	31.63	33.04	6640435
2021-02-24	33.16	33.39	32.15	32.22	7355225
2021-02-25	32.43	32.87	32.05	32.24	6208720
2021-02-26	32.37	32.47	31.63	31.79	7892110
2021-03-01	32.06	32.77	31.99	32.51	5911830
2021-03-02	32.63	32.73	31.66	31.78	4903640
2021-03-03	31.89	32.32	31.00	31.02	7029745
2021-03-04	30.94	31.03	29.69	30.34	7114935
2021-03-05	30.59	31.19	29.76	31.16	4249855
2021-03-08	31.38	32.55	31.21	32.20	6827910
2021-03-09	32.89	33.00	32.09	32.12	6223745
2021-03-10	32.53	33.76	32.41	33.50	7904275
2021-03-11	33.73	34.73	33.66	34.05	6571000
2021-03-12	34.36	34.84	33.85	34.20	9424495
2021-03-15	34.23	34.35	33.95	34.20	4240285
2021-03-16	34.09	34.20	33.77	34.04	4539840
2021-03-17	33.95	33.95	33.02	33.68	5598565
2021-03-18	33.32	34.24	33.32	33.86	4176640
2021-03-19	33.96	34.82	33.72	34.60	10343780
2021-03-22	34.76	34.91	33.93	34.71	4269445
2021-03-23	34.71	35.36	34.32	34.53	8049680
2021-03-24	34.91	34.91	33.81	33.81	5523255
2021-03-25	33.89	34.67	33.53	34.49	4502140
2021-03-26	34.56	35.72	34.36	35.70	4789245
2021-03-29	35.58	35.71	35.00	35.14	3789295
2021-03-30	35.20	35.85	35.20	35.41	4637565
2021-03-31	35.63	35.79	35.08	35.42	5570065
2021-04-01	35.49	35.61	35.01	35.30	5196435
2021-04-05	35.58	36.17	35.35	36.07	4517840
2021-04-06	35.97	36.15	35.47	35.90	4489195
2021-04-07	35.95	36.04	35.19	35.41	4358215
2021-04-08	35.51	35.60	35.07	35.33	4649225
2021-04-09	35.35	35.58	35.09	35.54	4096245
2021-04-12	35.13	35.70	34.86	35.63	4970865
2021-04-13	35.75	35.93	35.40	35.79	4944890
2021-04-14	35.63	36.10	35.50	35.57	4348390
2021-04-15	35.64	35.77	35.32	35.39	4528200
2021-04-16	35.59	36.56	35.46	36.22	15987415
2021-04-19	36.87	36.90	36.02	36.62	6556280
2021-04-20	36.71	37.18	35.81	36.21	5943270
2021-04-21	36.23	36.55	35.86	36.03	7205175
2021-04-22	37.18	38.31	36.89	37.62	12499665
2021-04-23	37.40	38.06	37.08	37.88	4968955
2021-04-26	37.87	38.30	37.40	38.19	4723935
2021-04-27	38.34	38.57	37.76	38.10	4858945
2021-04-28	38.13	38.45	37.62	37.72	3479455
2021-04-29	37.96	38.18	37.48	38.10	3303595
2021-04-30	37.78	38.20	37.30	37.72	4416275
2021-05-03	38.19	38.70	37.82	38.57	4087040
2021-05-04	38.11	38.92	37.79	38.88	6459490
2021-05-05	38.85	39.11	38.40	38.92	4590630
2021-05-06	39.00	39.22	38.68	38.98	4388335
2021-05-07	39.12	39.22	38.77	39.09	3190945
2021-05-10	39.39	40.15	39.09	39.14	4273780
2021-05-11	38.93	39.02	37.70	38.25	6270485
2021-05-12	37.83	38.10	36.35	36.48	6335085
2021-05-13	36.54	37.39	36.54	37.31	5480080
2021-05-14	37.31	37.67	36.99	37.58	3644155
2021-05-17	37.69	37.82	37.09	37.28	3283385
2021-05-18	37.52	37.52	36.65	36.99	3897890
2021-05-19	36.52	36.55	35.31	36.11	7260295
2021-05-20	36.17	36.88	36.04	36.78	4890405
2021-05-21	36.60	37.04	36.57	36.67	7724035
2021-05-24	36.95	36.96	36.32	36.36	3955845
2021-05-25	36.37	36.64	36.02	36.08	4659825
2021-05-26	36.07	36.67	35.93	36.60	4582215
2021-05-27	36.76	37.05	36.47	36.55	5535035
2021-05-28	36.87	37.00	36.20	36.34	4045995
2021-06-01	36.51	36.58	35.91	36.37	4472655
2021-06-02	36.37	36.37	35.65	36.23	6365285
2021-06-03	36.09	36.10	35.14	35.59	6921520
2021-06-04	35.76	36.26	35.48	36.21	3752060
2021-06-07	36.23	36.50	35.91	36.24	3570765
2021-06-08	36.35	36.40	36.10	36.29	4771940
2021-06-09	36.46	36.60	36.08	36.21	3490050
2021-06-10	36.31	36.49	35.94	35.97	3750565
2021-06-11	36.08	36.86	35.97	36.84	3254485
2021-06-14	36.77	36.85	36.28	36.63	4483345
2021-06-15	36.55	36.57	35.35	35.94	3700185
2021-06-16	36.12	36.12	35.38	35.62	3936350
2021-06-17	35.64	35.73	34.50	34.96	7420900
2021-06-18	34.86	34.92	34.16	34.26	10922160
2021-06-21	34.55	35.33	34.35	35.07	5405400
2021-06-22	35.25	36.17	35.17	36.09	4613510
2021-06-23	35.91	36.09	35.69	35.90	3100395
2021-06-24	36.26	36.31	35.99	36.19	3107465
2021-06-25	36.22	36.38	35.92	36.06	3900805
2021-06-28	36.16	36.74	35.92	36.69	3856455
2021-06-29	36.70	37.66	36.70	37.41	5246780
2021-06-30	37.36	37.60	37.13	37.21	3251915
2021-07-01	37.82	37.86	37.50	37.57	3223320
2021-07-02	37.54	37.68	37.29	37.55	2353605
2021-07-06	37.58	37.69	36.80	37.28	4136770
2021-07-07	37.28	37.76	37.17	37.52	4205260
2021-07-08	37.17	37.39	36.65	37.23	4578540
2021-07-09	37.54	37.79	37.21	37.38	4205915
2021-07-12	37.31	37.48	36.89	37.36	4698510
2021-07-13	37.35	37.69	37.13	37.34	4146965
2021-07-14	37.52	37.65	37.21	37.44	5028440
2021-07-15	37.40	38.55	37.30	37.79	7812385
2021-07-16	37.84	38.34	37.72	37.80	5936295
2021-07-19	35.92	36.52	34.20	36.19	16460495
2021-07-20	36.39	36.89	35.60	36.73	7770615
2021-07-21	36.50	36.73	35.96	36.23	5146400
2021-07-22	36.26	36.74	36.24	36.48	3639935
2021-07-23	36.60	37.57	36.55	37.54	2989270
2021-07-26	37.52	37.78	37.23	37.61	3879055
2021-07-27	37.35	37.60	36.50	36.87	4598520
2021-07-28	36.94	37.07	36.57	36.70	2943465
2021-07-29	36.71	36.74	36.06	36.20	6152705
2021-07-30	36.04	36.62	35.85	36.19	6389795
2021-08-02	36.33	36.51	36.05	36.16	5292775
2021-08-03	36.52	37.76	36.34	37.32	5397210
2021-08-04	37.07	37.23	36.81	37.09	3966430
2021-08-05	37.21	37.68	37.14	37.61	3879510
2021-08-06	37.68	37.91	37.22	37.45	2676225
2021-08-09	37.38	37.67	37.24	37.52	2845785
2021-08-10	37.50	38.28	37.45	38.13	2911235
2021-08-11	38.13	39.01	38.11	38.84	3921840
2021-08-12	38.82	39.09	38.55	38.71	2689765
2021-08-13	38.90	38.98	38.60	38.78	2024555
2021-08-16	38.59	39.37	38.50	39.35	2411555
2021-08-17	38.88	38.90	37.97	38.19	2446120
2021-08-18	38.25	39.15	38.25	38.60	2732560
2021-08-19	38.25	39.21	38.21	38.99	2790480
2021-08-20	39.00	39.83	38.81	39.62	2915465
2021-08-23	39.72	39.80	38.96	39.00	4712900
2021-08-24	39.09	39.26	38.61	38.71	3282980
2021-08-25	38.73	38.95	38.50	38.84	3422655
2021-08-26	38.91	38.91	37.71	37.95	4168555
2021-08-27	37.93	38.50	37.63	38.48	2949765
2021-08-30	38.65	39.09	38.55	38.73	2380020
2021-08-31	38.83	39.24	38.41	38.85	4383090
2021-09-01	38.81	39.24	38.11	39.11	3115450
2021-09-02	39.34	39.43	39.04	39.12	2885870
2021-09-03	39.05	39.79	38.90	39.76	2327860
2021-09-07	39.74	39.99	39.41	39.60	3987360
2021-09-08	39.65	39.95	39.46	39.87	4012165
2021-09-09	40.00	40.47	39.70	40.34	4080390
2021-09-10	40.57	41.51	40.40	40.97	5247510
2021-09-13	41.07	41.24	40.08	40.42	7475390
2021-09-14	40.59	41.18	40.42	41.05	3848920
2021-09-15	41.02	41.15	40.64	41.01	4522505
2021-09-16	41.00	42.03	40.88	41.88	3780550
2021-09-17	41.66	41.85	41.20	41.43	5973430
2021-09-20	40.94	41.24	40.64	41.12	4739875
2021-09-21	41.42	41.60	40.90	41.40	2492740
2021-09-22	41.68	42.43	41.33	42.37	3390605
2021-09-23	42.65	42.74	41.86	42.02	3604270
2021-09-24	42.03	42.20	41.62	42.14	2059660
2021-09-27	42.15	42.56	41.66	42.06	4461655
2021-09-28	41.97	41.97	41.25	41.41	3969190
2021-09-29	41.73	41.98	41.43	41.63	3263510
2021-09-30	41.39	41.52	40.37	40.52	4295770
2021-10-01	40.82	40.82	39.87	40.27	4615550
2021-10-04	39.41	39.88	38.58	39.20	6981465
2021-10-05	39.21	39.72	39.18	39.51	3700255
2021-10-06	39.25	39.55	39.02	39.33	4019355
2021-10-07	39.28	40.03	39.26	39.60	4854660
2021-10-08	39.71	39.88	38.90	38.94	3380700
2021-10-11	39.05	39.37	38.69	38.71	3910030
2021-10-12	38.74	39.05	38.48	38.66	2666990
2021-10-13	38.86	39.17	38.62	38.99	2962735
2021-10-14	39.34	39.80	39.14	39.46	2835455
2021-10-15	39.88	40.07	39.41	39.45	3399540
2021-10-18	39.38	41.04	39.30	40.90	5992640
2021-10-19	41.07	41.18	40.62	40.71	3056610
2021-10-20	40.71	41.07	40.40	40.46	3986605
2021-10-21	42.30	42.58	41.42	42.08	7499510
2021-10-22	42.50	42.85	41.63	41.64	3910240
2021-10-25	41.86	42.73	41.74	42.21	3816350
2021-10-26	42.35	42.42	41.35	41.36	4007840
2021-10-27	41.50	41.73	41.18	41.38	3074070
2021-10-28	41.42	42.22	41.38	42.02	3461960
2021-10-29	41.93	43.54	41.93	43.43	5402510
2021-11-01	43.67	43.75	42.66	42.77	3221245
2021-11-02	42.87	43.30	42.87	43.13	2770685
2021-11-03	43.17	43.43	42.66	43.15	2952900
2021-11-04	43.27	43.92	43.07	43.61	2627870
2021-11-05	43.84	44.09	43.40	44.01	3937575
2021-11-08	44.14	44.33	43.57	44.28	4225310
2021-11-09	44.30	44.97	43.92	44.17	2976945
2021-11-10	43.88	44.18	43.25	43.45	2362980
2021-11-11	43.61	43.88	43.36	43.73	2315495
2021-11-12	43.82	44.31	43.66	44.23	2460085
2021-11-15	44.49	44.72	44.23	44.58	2556515
2021-11-16	45.02	46.05	44.72	45.82	5237625
2021-11-17	45.89	46.17	44.98	45.27	3648115
2021-11-18	45.84	45.89	45.19	45.85	3190885
2021-11-19	45.73	46.37	45.60	46.11	4706685
2021-11-22	46.40	46.49	45.70	45.80	2892675
2021-11-23	45.85	45.87	44.40	45.06	3453950
2021-11-24	44.66	45.22	44.41	45.16	2137255
2021-11-26	44.67	46.07	44.66	45.67	2962950
2021-11-29	45.77	46.10	45.24	45.34	2955710
2021-11-30	45.34	46.46	44.68	45.07	7771930
2021-12-01	45.22	45.80	44.78	44.78	3735820
2021-12-02	44.86	45.94	44.73	45.53	3730225
2021-12-03	45.86	46.18	45.21	45.59	3514740
2021-12-06	45.82	46.08	45.16	45.49	2800625
2021-12-07	45.90	46.98	45.74	46.67	2757540
2021-12-08	46.72	47.08	46.35	47.04	2879575
2021-12-09	46.97	46.99	46.03	46.05	2546245
2021-12-10	46.24	46.89	46.06	46.86	2178520
2021-12-13	47.58	47.58	45.92	46.63	3121190
2021-12-14	46.58	47.00	46.18	46.84	4421455
2021-12-15	46.52	47.52	46.22	47.39	3774795
2021-12-16	47.39	47.66	46.36	46.61	3014665
2021-12-17	46.53	46.67	44.85	45.33	6129215
2021-12-20	44.51	44.73	43.51	44.46	5556860
2021-12-21	44.53	45.00	43.81	44.61	3706260
2021-12-22	44.72	45.48	44.59	45.47	2296925
2021-12-23	45.60	45.93	45.51	45.65	1653380
2021-12-27	45.94	46.34	45.76	46.29	1907640
2021-12-28	46.54	46.62	46.10	46.23	1716890
2021-12-29	46.36	47.69	46.31	47.35	2626405
2021-12-30	47.76	47.87	47.25	47.34	1809115
2021-12-31	47.32	47.91	47.04	47.72	1537670
2022-01-03	47.67	47.97	46.83	47.14	2607220
2022-01-04	47.17	47.92	46.95	47.26	3091315
2022-01-05	47.32	47.58	45.89	45.95	3901160
2022-01-06	45.84	46.57	45.60	46.26	3865365
2022-01-07	46.17	46.32	45.05	45.68	4260240
2022-01-10	45.08	45.48	44.13	45.48	4900210
2022-01-11	45.51	45.59	44.32	45.16	5049930
2022-01-12	45.28	46.16	45.20	45.78	2852650
2022-01-13	46.32	46.86	45.99	46.16	2729525
2022-01-14	45.98	46.17	44.32	44.39	4339265
2022-01-18	43.85	44.41	43.10	44.29	4761145
2022-01-19	44.54	45.02	44.10	44.13	3854380
2022-01-20	44.58	44.95	41.90	41.98	6665000
2022-01-21	42.05	42.60	41.46	41.82	6085720
2022-01-24	41.16	43.49	40.95	43.43	6947375
2022-01-25	42.80	43.13	41.60	42.47	4952860
2022-01-26	42.81	42.81	40.98	41.42	5485100
2022-01-27	43.89	43.89	41.51	41.85	8820830
2022-01-28	42.48	42.99	41.42	42.97	5930400
2022-01-31	42.94	43.71	42.40	43.66	5437810
2022-02-01	43.69	44.56	43.55	44.06	4452400
2022-02-02	44.18	44.87	43.95	44.18	5039805
2022-02-03	43.88	44.70	43.58	43.89	3349040
2022-02-04	43.88	43.88	42.89	43.39	3280355
2022-02-07	43.53	43.94	43.15	43.52	5088765
2022-02-08	43.59	44.57	43.59	44.39	5061790
2022-02-09	44.80	45.26	44.57	44.89	3633935
2022-02-10	44.30	45.10	43.94	44.12	4194960
2022-02-11	44.02	44.35	43.63	43.89	3640575
2022-02-14	44.00	44.19	42.91	43.59	3556775
2022-02-15	43.90	44.41	43.68	43.90	3685370
2022-02-16	43.68	44.00	42.53	43.01	4790445
2022-02-17	42.64	42.95	42.25	42.70	4524295
2022-02-18	42.68	43.17	42.48	42.84	5286420
2022-02-22	42.63	42.70	39.98	40.07	8872970
2022-02-23	40.37	40.43	38.24	38.36	7487680
2022-02-24	37.40	39.25	37.33	39.08	8986365
2022-02-25	39.09	40.17	38.89	40.13	4210270
2022-02-28	39.72	40.86	39.63	40.76	6712690
2022-03-01	40.75	41.47	40.72	41.04	5781475
2022-03-02	41.13	41.64	40.64	41.54	4495900
2022-03-03	41.77	43.24	41.63	42.93	5501690
2022-03-04	43.00	44.50	42.65	44.39	7576465
2022-03-07	44.31	47.33	44.31	45.50	12116250
2022-03-08	45.28	46.81	43.67	43.86	9077215
2022-03-09	44.30	45.45	43.70	44.97	4911385
2022-03-10	44.54	45.87	44.12	45.79	5040010
2022-03-11	46.00	46.32	45.16	45.30	4563105
2022-03-14	45.46	46.23	44.76	44.87	4704785
2022-03-15	45.16	45.62	44.30	45.58	3702260
2022-03-16	45.90	46.20	44.37	45.42	4004685
2022-03-17	45.33	46.57	45.12	46.52	3667275
2022-03-18	47.09	47.10	45.93	46.71	6582130
2022-03-21	46.67	47.11	45.91	46.32	2740710
2022-03-22	46.44	46.54	45.78	46.36	2536780
2022-03-23	46.42	46.76	46.02	46.42	4274655
2022-03-24	46.64	46.95	46.40	46.67	3087730
2022-03-25	47.00	47.15	45.87	46.44	3246440
2022-03-28	46.32	46.54	45.84	46.45	2982155
2022-03-29	46.70	46.91	46.05	46.67	3752495
2022-03-30	46.22	46.60	45.90	46.57	3009170
2022-03-31	46.73	48.31	46.48	46.67	11184230
2022-04-01	46.74	46.90	45.26	45.34	5620230
2022-04-04	45.40	45.57	44.92	45.54	5087525
2022-04-05	45.48	46.56	44.58	44.90	5629885
2022-04-06	44.59	45.15	43.92	44.98	5629765
2022-04-07	44.75	46.67	44.70	46.20	6447095
2022-04-08	46.10	47.65	46.10	47.28	4257805
2022-04-11	46.88	47.53	46.56	47.02	3781435
2022-04-12	47.44	48.28	46.97	47.34	4087235
2022-04-13	47.42	47.95	47.10	47.48	3866430
2022-04-14	47.31	47.78	45.61	45.65	5547520
2022-04-18	45.35	45.53	42.94	43.51	10974005
2022-04-19	43.51	44.43	43.47	44.33	6059275
2022-04-20	44.45	44.63	43.85	44.22	6136035
2022-04-21	43.75	44.20	43.20	43.84	11416450
2022-04-22	43.29	43.40	41.30	41.33	10723065
2022-04-25	41.00	42.10	40.74	41.99	9168805
2022-04-26	41.94	42.20	41.15	41.17	5021945
2022-04-27	41.12	41.72	40.79	41.06	4620340
2022-04-28	41.46	42.17	40.57	41.70	5084255
2022-04-29	41.34	41.77	40.19	40.29	6668560
2022-05-02	40.43	41.47	40.29	41.26	6254335
2022-05-03	41.23	41.48	40.80	41.14	5607685
2022-05-04	41.20	42.61	41.05	42.53	5343350
2022-05-05	42.41	42.61	40.38	40.84	5163885
2022-05-06	40.46	40.95	39.84	40.51	5862475
2022-05-09	40.07	40.51	39.46	39.65	6848205
2022-05-10	40.03	40.11	38.61	39.61	6082080
2022-05-11	39.47	39.91	38.24	38.31	5121940
2022-05-12	38.10	39.44	38.10	39.31	4477860
2022-05-13	39.75	40.39	39.63	40.37	3870610
2022-05-16	40.53	41.46	39.78	41.12	4354460
2022-05-17	41.24	41.69	40.38	41.52	5393525
2022-05-18	38.98	39.05	35.08	36.33	15572875
2022-05-19	35.92	37.55	35.56	36.75	8028865
2022-05-20	36.93	36.98	34.69	35.99	9840010
2022-05-23	35.93	35.99	34.80	35.37	6810040
2022-05-24	34.70	34.81	33.58	34.11	11563425
2022-05-25	33.88	35.72	33.30	35.35	9069890
2022-05-26	36.34	37.31	36.24	37.18	7850390
2022-05-27	37.51	38.49	37.51	38.49	5814650
2022-05-31	38.20	38.36	37.31	37.47	8437475
2022-06-01	37.80	38.78	37.71	38.13	7827050
2022-06-02	38.23	39.08	38.02	39.06	3836300
2022-06-03	38.84	39.34	38.60	38.89	5659535
2022-06-06	39.16	39.86	38.73	39.82	3985655
2022-06-07	39.40	40.35	38.88	40.22	5540765
2022-06-08	40.04	40.46	39.48	39.67	4180115
2022-06-09	39.36	40.94	39.24	40.33	5709605
2022-06-10	39.88	40.01	38.93	39.06	4886525
2022-06-13	38.00	38.86	37.71	38.41	6216725
2022-06-14	39.24	39.48	38.19	38.43	6606715
2022-06-15	38.41	39.79	38.40	39.23	5211300
2022-06-16	38.61	38.72	37.86	38.13	6422735
2022-06-17	37.98	38.49	37.23	37.75	9851345
2022-06-21	38.28	39.35	37.93	39.08	6072735
2022-06-22	38.56	39.10	38.25	38.40	3975695
2022-06-23	38.68	39.78	38.45	39.76	4469060
2022-06-24	39.92	40.71	39.88	40.59	5845770
2022-06-27	40.77	41.05	40.34	40.50	3918050
2022-06-28	40.57	41.07	38.98	39.05	4441185
2022-06-29	39.26	39.37	38.63	39.11	3597060
2022-06-30	38.91	39.20	38.40	38.77	4696090
2022-07-01	38.88	39.43	38.49	39.26	4466520
2022-07-05	39.18	39.75	38.56	39.61	5804455
2022-07-06	39.79	39.89	38.91	39.51	5445205
2022-07-07	39.51	40.80	39.51	40.69	4534525
2022-07-08	40.69	40.94	40.37	40.79	3452190
2022-07-11	40.72	41.13	40.38	40.68	4402175
2022-07-12	40.81	41.00	39.18	39.31	7274150
2022-07-13	38.84	39.79	38.70	39.51	6110080
2022-07-14	39.52	40.43	39.23	40.36	7144595
2022-07-15	40.59	40.86	40.35	40.64	4884555
2022-07-18	40.86	41.23	40.52	40.70	6223920
2022-07-19	41.20	41.41	40.71	41.13	5282390
2022-07-20	41.23	41.67	40.67	41.46	8470165
2022-07-21	39.68	40.00	38.40	39.68	12414610
2022-07-22	39.80	40.14	38.60	38.98	7614090
2022-07-25	39.39	39.39	38.33	38.77	5924650
2022-07-26	37.86	38.15	36.50	36.73	9053085
2022-07-27	36.98	37.73	36.49	37.39	6781760
2022-07-28	37.66	38.47	37.17	38.16	6004975
2022-07-29	37.99	38.46	37.66	38.30	5993230
2022-08-01	38.20	39.13	38.08	38.78	5928120
2022-08-02	38.59	38.77	37.67	37.68	6081495
2022-08-03	37.76	38.46	37.76	38.18	5078195
2022-08-04	38.21	38.33	37.48	37.57	5111130
2022-08-05	37.19	37.93	37.11	37.87	4500270
2022-08-08	38.18	38.94	38.06	38.39	5505050
2022-08-09	38.55	38.55	37.73	38.13	5065250
2022-08-10	38.61	39.23	38.37	38.46	5721495
2022-08-11	38.57	39.06	38.49	38.98	4869155
2022-08-12	39.31	39.40	38.85	39.39	3560970
2022-08-15	39.49	39.90	39.21	39.64	5811480
2022-08-16	39.71	41.34	39.71	40.95	6071920
2022-08-17	40.79	41.11	40.47	40.98	4852360
2022-08-18	41.00	41.37	40.81	41.04	4426530
2022-08-19	40.73	40.80	40.17	40.66	4595035
2022-08-22	40.41	40.60	40.08	40.19	5165530
2022-08-23	40.23	40.45	39.78	40.01	4766225
2022-08-24	40.00	40.32	39.70	39.79	3745125
2022-08-25	39.77	40.09	39.49	40.07	3962770
2022-08-26	40.13	40.23	38.21	38.21	4181070
2022-08-29	37.87	38.66	37.51	38.03	4553100
2022-08-30	38.17	38.40	37.31	37.62	3703730
2022-08-31	37.63	37.78	37.03	37.03	6125570
2022-09-01	36.77	37.65	36.59	37.63	5300955
2022-09-02	38.13	38.26	37.23	37.52	3850390
2022-09-06	37.66	38.22	37.06	37.61	5700815
2022-09-07	37.85	39.38	37.85	39.25	6286950
2022-09-08	38.93	40.00	38.74	39.96	5521790
2022-09-09	39.90	40.40	39.80	40.18	5500640
2022-09-12	40.50	41.09	40.13	40.53	6920410
2022-09-13	40.01	40.04	38.65	38.72	6181690
2022-09-14	38.90	39.14	37.52	37.80	7150980
2022-09-15	37.80	38.16	37.21	37.59	5329495
2022-09-16	37.36	38.37	37.06	38.00	7948125
2022-09-19	37.77	38.64	37.72	38.60	5769215
2022-09-20	38.21	38.32	37.57	38.08	6517650
2022-09-21	38.50	38.86	37.97	37.99	5408040
2022-09-22	37.86	37.88	37.26	37.68	7321015
2022-09-23	37.35	37.65	36.61	37.12	5321915
2022-09-26	37.12	37.72	36.98	37.22	4794475
2022-09-27	37.64	38.17	37.31	37.71	7681190
2022-09-28	37.94	38.55	37.56	38.45	6642085
2022-09-29	38.30	38.41	37.29	37.50	5174170
2022-09-30	37.21	37.52	36.28	37.18	6085730
2022-10-03	37.40	39.18	37.27	38.82	6747320
2022-10-04	39.16	39.79	39.15	39.58	6722845
2022-10-05	39.26	40.68	39.14	40.32	6049940
2022-10-06	40.50	40.70	39.84	40.02	5381295
2022-10-07	39.70	39.77	38.77	38.92	4893395
2022-10-10	39.01	39.34	38.38	39.13	3545325
2022-10-11	39.13	40.50	39.13	40.15	5757315
2022-10-12	40.20	40.93	39.90	40.72	8294400
2022-10-13	39.99	40.92	38.98	40.58	8364270
2022-10-14	41.00	41.00	39.66	39.74	5363705
2022-10-17	40.38	40.71	39.95	40.34	5811630
2022-10-18	41.00	41.25	40.25	40.57	7405495
2022-10-19	40.69	40.85	39.03	39.26	7036755
2022-10-20	39.68	39.80	37.46	37.91	12535855
2022-10-21	37.60	39.89	37.51	39.47	8804365
2022-10-24	39.88	42.05	39.88	41.57	9964565
2022-10-25	41.58	42.93	41.52	42.86	7550970
2022-10-26	43.08	44.08	42.58	43.19	5583360
2022-10-27	43.44	43.63	42.72	43.12	6148615
2022-10-28	43.14	44.82	43.14	44.63	4948120
2022-10-31	44.22	44.53	43.49	43.95	7798575
2022-11-01	44.24	44.59	43.58	44.11	5081700
2022-11-02	43.72	43.92	42.28	42.28	5452450
2022-11-03	42.03	42.80	41.80	42.26	6210260
2022-11-04	42.60	42.64	40.51	41.31	9346080
2022-11-07	41.16	42.08	40.19	41.80	9166110
2022-11-08	42.01	42.59	41.02	41.43	6190190
2022-11-09	41.17	41.62	40.57	40.68	5420900
2022-11-10	42.22	43.11	41.63	42.12	6267870
2022-11-11	42.63	42.89	41.50	41.81	6381680
2022-11-14	42.02	43.46	41.85	42.56	7998350
2022-11-15	43.21	43.50	42.38	43.24	5895450
2022-11-16	42.57	44.11	41.91	43.82	10372395
2022-11-17	43.27	43.60	42.23	42.98	5086645
2022-11-18	43.52	44.08	43.12	43.97	6028500
2022-11-21	43.27	44.30	43.24	44.09	4851360
2022-11-22	44.47	44.83	44.17	44.71	3444650
2022-11-23	44.85	45.48	44.67	45.15	4162160
2022-11-25	45.48	45.62	44.65	44.80	2081700
2022-11-28	44.76	45.09	44.34	44.38	5019625
2022-11-29	44.28	44.36	43.68	43.80	3993970
2022-11-30	43.85	45.42	43.64	45.26	10045680
2022-12-01	45.65	45.96	44.64	44.93	5039465
2022-12-02	44.73	45.17	44.15	44.99	3594730
2022-12-05	44.37	44.68	43.95	44.19	4737655
2022-12-06	44.12	44.31	42.93	43.43	4408380
2022-12-07	43.33	44.29	43.26	43.47	3117850
2022-12-08	43.41	44.03	43.21	43.90	3661370
2022-12-09	43.57	44.18	43.24	43.66	4241880
2022-12-12	43.79	43.87	42.42	42.89	4718290
2022-12-13	44.06	44.14	42.18	42.84	5456280
2022-12-14	43.18	43.38	42.23	43.06	5154225
2022-12-15	42.65	42.95	42.11	42.80	4977915
2022-12-16	42.40	42.92	41.74	42.10	8066160
2022-12-19	42.30	42.62	42.02	42.29	4621315
2022-12-20	42.22	42.27	41.51	42.04	4626380
2022-12-21	42.58	43.07	42.12	42.85	3824185
2022-12-22	42.42	42.63	41.76	42.61	5294435
2022-12-23	42.70	43.42	42.45	43.41	3642875
2022-12-27	43.57	44.78	43.23	44.62	5287925
2022-12-28	44.80	45.07	43.90	43.98	3945750
2022-12-29	44.20	45.55	44.17	45.40	3988820
2022-12-30	44.97	45.23	44.61	44.99	3595360
2023-01-03	45.08	45.22	44.24	44.64	5517375
2023-01-04	44.90	45.07	44.01	44.30	4494455
2023-01-05	44.20	44.40	43.66	43.93	5644605
2023-01-06	44.15	44.95	44.03	44.33	4621365
2023-01-09	44.15	44.51	43.34	43.50	6121290
2023-01-10	43.57	44.35	42.89	44.35	5594605
2023-01-11	44.55	44.95	44.16	44.32	5055125
2023-01-12	44.62	44.98	44.09	44.15	5269215
2023-01-13	43.81	44.87	43.74	44.22	6859030
2023-01-17	44.29	44.86	43.78	43.80	6007415
2023-01-18	43.78	44.06	42.92	42.95	5396880
2023-01-19	42.99	43.16	41.33	41.37	5935100
2023-01-20	41.46	42.65	41.25	42.41	7202260
2023-01-23	43.35	43.43	42.51	43.10	6601825
2023-01-24	43.00	43.35	42.36	42.97	5083165
2023-01-25	42.69	42.84	42.05	42.76	7195205
2023-01-26	46.18	47.07	43.50	45.34	11542215
2023-01-27	45.84	45.89	44.45	45.13	6755655
2023-01-30	45.13	45.36	44.43	44.56	6488045
2023-01-31	44.73	45.61	44.73	45.60	6114005
2023-02-01	45.45	46.19	44.84	46.01	5866160
2023-02-02	46.42	46.67	45.72	46.18	5544950
2023-02-03	45.88	46.47	45.68	45.71	4801770
2023-02-06	45.60	46.54	45.54	46.48	4961420
2023-02-07	46.29	46.67	45.19	46.55	4803070
2023-02-08	46.38	46.61	46.18	46.25	3666995
2023-02-09	46.24	46.92	46.24	46.75	4228550
2023-02-10	46.83	46.94	46.39	46.60	4747965
2023-02-13	46.80	47.57	46.55	47.43	5607555
2023-02-14	47.20	47.65	46.97	47.60	4254840
2023-02-15	47.53	47.93	47.30	47.92	3994720
2023-02-16	47.45	47.59	47.14	47.40	4117790
2023-02-17	46.98	47.83	46.83	47.80	5747100
2023-02-21	47.30	47.44	46.69	46.81	6088735
2023-02-22	46.89	47.20	46.47	46.56	4240040
2023-02-23	46.54	46.70	46.08	46.60	6179465
2023-02-24	46.21	46.28	45.84	46.11	4400360
2023-02-27	46.32	46.97	46.26	46.89	3379000
2023-02-28	47.01	47.23	46.63	46.65	3881140
2023-03-01	46.19	46.27	44.97	45.15	6612620
2023-03-02	45.00	45.80	44.74	45.70	3508585
2023-03-03	45.83	46.06	45.59	46.03	3080925
2023-03-06	46.03	46.39	45.63	45.74	3462030
2023-03-07	46.07	46.21	45.52	45.71	4427495
2023-03-08	45.72	45.99	45.38	45.69	3526395
2023-03-09	45.97	46.34	45.33	45.38	5327230
2023-03-10	45.38	46.05	45.20	45.45	5329070
2023-03-13	45.07	46.00	45.05	45.59	3994030
2023-03-14	45.97	46.09	45.36	45.93	3845630
2023-03-15	45.73	46.46	45.59	46.28	5704360
2023-03-16	46.20	47.24	46.20	47.06	5580185
2023-03-17	47.16	47.21	46.29	46.49	5550995
2023-03-20	46.60	46.98	46.23	46.44	5311555
2023-03-21	46.80	47.36	46.80	47.13	4612700
2023-03-22	46.87	47.02	45.75	45.77	4447680
2023-03-23	45.67	45.77	44.97	45.32	4605770
2023-03-24	45.36	45.82	44.93	45.44	4080425
2023-03-27	45.57	46.40	45.33	45.95	4698080
2023-03-28	46.10	46.22	45.78	45.90	4444275
2023-03-29	46.09	46.23	45.75	46.09	8097745
2023-03-30	46.18	46.39	46.01	46.08	4543835
2023-03-31	46.23	47.32	46.09	47.01	5183600
2023-04-03	47.12	48.40	47.12	48.33	5287975
2023-04-04	48.32	48.40	47.40	47.92	4123945
2023-04-05	47.51	47.78	46.52	46.91	5152165
2023-04-06	46.55	47.18	45.94	47.13	4932515
2023-04-10	46.88	47.96	46.88	47.71	5520910
2023-04-11	47.64	48.45	47.20	48.00	4689895
2023-04-12	48.19	48.19	46.43	46.53	5404730
2023-04-13	46.59	47.35	46.42	47.21	4201780
2023-04-14	47.20	47.75	47.15	47.59	3391380
2023-04-17	47.89	48.26	47.72	48.25	5258360
2023-04-18	48.48	49.07	48.29	49.04	5861375
2023-04-19	49.04	49.41	48.66	49.36	7190850
2023-04-20	49.15	50.08	49.02	49.80	6119345
2023-04-21	49.89	50.23	49.54	49.72	5302920
2023-04-24	49.40	50.18	49.29	49.99	4606225
2023-04-25	49.70	49.85	48.81	48.87	5965900
2023-04-26	48.80	49.15	48.52	48.64	5234955
2023-04-27	48.40	48.48	46.09	47.82	10493645
2023-04-28	47.82	47.82	46.82	47.68	7064090
2023-05-01	47.84	48.12	47.43	47.79	5241770
2023-05-02	47.72	48.43	47.18	48.39	6135700
2023-05-03	48.16	49.17	48.09	48.66	3390435
2023-05-04	48.63	48.84	47.20	47.36	4268485
2023-05-05	47.40	48.41	47.40	48.07	4563770
2023-05-08	48.10	48.74	47.94	48.14	3334570
2023-05-09	48.04	48.42	47.83	48.34	3311475
2023-05-10	48.47	49.00	48.32	48.77	4865900
2023-05-11	48.82	49.09	47.79	48.36	3232525
2023-05-12	48.36	48.58	47.74	47.98	3620165
2023-05-15	47.82	47.92	46.17	46.31	6923685
2023-05-16	45.63	45.69	44.42	45.26	8267215
2023-05-17	45.24	45.32	44.73	44.98	6433055
2023-05-18	44.98	46.18	44.71	46.11	6924635
2023-05-19	45.89	46.02	44.78	44.85	6841820
2023-05-22	45.18	45.67	44.53	44.56	5780700
2023-05-23	44.09	44.50	43.62	43.71	6031250
2023-05-24	44.16	44.23	43.32	43.70	5582980
2023-05-25	43.67	43.67	42.51	42.77	7580735
2023-05-26	42.21	42.61	41.88	42.30	7812760
2023-05-30	42.37	43.12	42.10	43.07	9032325
2023-05-31	42.78	42.87	41.80	41.92	11753060
2023-06-01	42.19	42.20	41.08	41.26	9568085
2023-06-02	41.69	42.43	41.61	42.24	7711000
2023-06-05	41.85	42.20	41.10	41.51	7757190
2023-06-06	41.45	43.41	41.45	43.37	9845330
2023-06-07	43.37	43.77	43.17	43.56	6488980
2023-06-08	43.51	44.21	43.49	43.89	5444850
2023-06-09	43.57	43.92	43.40	43.44	5377905
2023-06-12	43.44	43.92	42.92	43.90	6626525
2023-06-13	44.08	44.21	43.35	43.50	6453200
2023-06-14	43.63	44.00	43.47	43.61	4723795
2023-06-15	43.58	44.20	43.35	44.14	7152610
2023-06-16	44.51	44.56	43.57	43.79	7793650
2023-06-20	43.49	43.66	42.98	43.40	9131095
2023-06-21	43.41	44.26	43.07	44.09	6881840
2023-06-22	44.21	44.32	43.66	43.93	5197245
2023-06-23	44.00	44.24	43.68	43.74	6623425
2023-06-26	43.90	44.10	43.70	43.81	4573970
2023-06-27	43.86	44.67	43.85	44.63	4704265
2023-06-28	43.80	43.80	42.97	43.32	9357740
2023-06-29	43.32	43.52	43.00	43.48	6353225
2023-06-30	43.66	44.46	43.41	44.22	7875685
2023-07-03	44.30	44.34	43.44	44.21	4183915
2023-07-05	44.00	44.15	43.59	44.07	4830660
2023-07-06	43.74	44.19	43.60	43.78	5292265
2023-07-07	43.60	43.80	43.32	43.37	6349465
2023-07-10	43.35	44.26	43.35	44.26	6066065
2023-07-11	44.33	44.78	44.29	44.60	6819460
2023-07-12	44.98	45.08	44.14	44.16	4846350
2023-07-13	44.06	44.06	43.22	43.27	5661400
2023-07-14	43.43	43.68	42.91	42.99	6100540
2023-07-17	42.57	42.74	41.63	42.16	9947690
2023-07-18	41.99	42.83	41.99	42.44	7821635
2023-07-19	42.60	43.11	42.13	42.23	8132180
2023-07-20	42.09	43.09	42.09	42.88	9104000
2023-07-21	42.76	43.46	42.62	43.14	6769835
2023-07-24	43.31	43.46	42.76	42.93	6245030
2023-07-25	42.03	42.87	41.72	42.54	10793820
2023-07-26	42.77	43.08	42.39	42.90	7236180
2023-07-27	43.53	45.25	43.15	44.72	14795685
2023-07-28	45.06	45.22	44.53	44.80	7084060
2023-07-31	44.83	45.11	44.34	44.80	5756550
2023-08-01	44.57	45.34	44.57	44.84	4730980
2023-08-02	44.77	45.86	44.60	45.20	6171160
2023-08-03	45.39	46.16	45.04	45.43	5136655
2023-08-04	45.43	45.50	44.38	44.46	4309050
2023-08-07	44.46	44.71	44.41	44.56	3182635
2023-08-08	44.46	44.57	44.05	44.35	5922925
2023-08-09	44.38	44.99	44.28	44.83	3718045
2023-08-10	45.10	45.27	44.13	44.45	5266270
2023-08-11	44.70	44.80	44.37	44.50	4214125
2023-08-14	44.49	44.68	44.05	44.49	4154225
2023-08-15	44.22	44.54	44.12	44.41	2927220
2023-08-16	44.48	44.61	44.05	44.18	4155805
2023-08-17	44.35	44.61	43.68	43.80	5725425
2023-08-18	43.66	44.21	43.66	43.86	3462275
2023-08-21	43.87	44.05	43.07	43.12	6441950
2023-08-22	42.82	43.00	41.72	43.00	8691490
2023-08-23	42.67	43.27	42.46	42.92	7170120
2023-08-24	42.56	43.22	42.32	42.33	5811755
2023-08-25	42.50	42.96	42.19	42.71	5944230
2023-08-28	42.87	43.93	42.69	43.80	8377850
2023-08-29	43.84	44.70	43.72	44.52	5030020
2023-08-30	44.64	44.67	44.25	44.59	5224680
2023-08-31	44.29	44.31	43.18	43.70	10897640
2023-09-01	43.82	44.13	43.47	44.10	7083875
2023-09-05	43.86	44.01	43.39	43.62	6146445
2023-09-06	43.38	43.55	42.68	43.15	5942535
2023-09-07	43.46	44.09	43.25	43.80	6125760
2023-09-08	43.78	44.01	43.36	43.48	4930395
2023-09-11	43.54	43.54	43.54	43.54	363320
2023-09-12	43.54	43.73	43.32	43.42	3658710
2023-09-13	43.43	43.66	42.96	43.18	5115805
2023-09-14	43.18	43.21	42.75	43.19	5265640
2023-09-15	42.90	42.96	42.45	42.57	8621355
2023-09-18	42.54	42.56	41.77	41.90	4805770
2023-09-19	41.65	42.09	41.38	42.03	4060140
2023-09-20	41.91	41.92	41.47	41.51	4888790
2023-09-21	41.30	41.41	40.68	40.92	6287845
2023-09-22	40.93	41.43	40.93	41.01	3770605
2023-09-25	41.00	41.59	40.94	41.27	4122525
2023-09-26	41.05	41.52	40.58	40.61	4282375
2023-09-27	40.42	41.03	40.18	40.60	5952130
2023-09-28	41.05	41.12	40.54	40.68	3546880
2023-09-29	41.21	41.28	40.43	40.61	6715765
2023-10-02	40.76	41.00	40.02	40.70	6137350
2023-10-03	40.49	40.84	40.22	40.71	4654005
2023-10-04	40.73	41.40	40.68	41.20	4975980
2023-10-05	40.60	41.10	40.42	41.03	5877565
2023-10-06	40.95	41.27	40.36	40.89	4280470
2023-10-09	40.82	41.09	40.07	40.78	5108980
2023-10-10	40.70	41.14	40.52	41.01	5149680
2023-10-11	41.07	41.16	40.54	40.86	4443460
2023-10-12	40.74	40.74	38.96	39.35	8066490
2023-10-13	38.89	40.28	38.89	40.15	8251155
2023-10-16	40.40	41.36	40.24	41.13	5473870
2023-10-17	41.07	41.86	41.07	41.48	6886545
2023-10-18	41.47	41.84	41.01	41.47	5482400
2023-10-19	41.28	41.39	40.37	40.43	4439280
2023-10-20	40.52	40.52	38.91	39.05	11062945
2023-10-23	38.99	39.91	38.72	39.63	7594430
2023-10-24	39.73	40.16	39.52	39.64	5312705
2023-10-25	39.48	39.86	39.22	39.61	8721705
2023-10-26	37.45	38.81	37.00	37.76	17250575
2023-10-27	37.62	38.47	37.40	37.56	9921410
2023-10-30	37.93	38.39	37.21	38.24	6735445
2023-10-31	38.15	38.65	38.04	38.51	4560355
2023-11-01	38.35	38.47	37.62	38.11	5210900
2023-11-02	38.47	39.31	38.28	39.03	5315715
2023-11-03	39.50	40.07	39.29	39.86	6533955
2023-11-06	39.82	40.04	39.54	39.85	4553655
2023-11-07	39.98	40.00	39.52	39.84	3743270
2023-11-08	39.94	40.69	39.55	39.90	4562040
2023-11-09	39.80	39.90	38.80	39.02	6985425
2023-11-10	39.15	39.84	38.72	39.71	6481860
2023-11-13	39.53	39.87	39.21	39.22	7931125
2023-11-14	39.75	41.54	39.75	41.35	8477275
2023-11-15	41.42	42.21	41.20	41.50	7271460
2023-11-16	41.35	41.45	40.35	40.61	5511155
2023-11-17	41.00	41.00	40.48	40.52	4932170
2023-11-20	40.41	40.53	39.79	40.14	4739255
2023-11-21	40.00	40.00	38.75	39.49	6051090
2023-11-22	39.72	40.10	39.60	39.69	4767825
2023-11-24	39.73	39.98	39.51	39.64	2846315
2023-11-27	39.60	39.87	39.49	39.56	6237155
2023-11-28	39.47	40.25	39.40	39.98	4236590
2023-11-29	40.12	41.07	40.02	40.04	4206135
2023-11-30	40.07	40.66	39.58	40.60	7132585
2023-12-01	40.68	42.05	40.61	42.01	6708260
2023-12-04	41.89	43.18	41.80	42.40	6822980
2023-12-05	41.49	41.64	41.10	41.44	4826885
2023-12-06	41.60	42.24	41.32	41.89	6279845
2023-12-07	41.76	42.00	41.40	41.81	5466875
2023-12-08	42.03	42.55	41.94	42.41	5857400
2023-12-11	42.52	43.33	42.49	43.21	6172395
2023-12-12	43.27	43.33	42.92	43.06	4694010
2023-12-13	43.16	44.23	42.79	44.09	5614250
2023-12-14	44.58	45.17	44.17	44.82	9280555
2023-12-15	44.32	44.32	43.23	43.46	14331060
2023-12-18	43.57	43.64	42.76	43.15	6380860
2023-12-19	43.27	43.56	43.11	43.23	4893140
2023-12-20	42.78	42.97	41.92	41.96	8418685
2023-12-21	42.45	42.76	42.19	42.34	4564545
2023-12-22	42.54	43.06	42.27	42.38	5024360
2023-12-26	42.30	42.51	42.12	42.15	4248635
2023-12-27	42.15	42.76	41.80	42.53	4146650
2023-12-28	42.63	43.55	42.54	43.18	6384595
2023-12-29	43.29	43.40	42.84	43.01	5352220
2024-01-02	42.65	43.93	42.55	43.31	6646835
2024-01-03	43.30	43.30	42.35	42.53	5912600
2024-01-04	42.53	43.20	42.53	43.01	6250360
2024-01-05	42.74	43.92	42.72	43.78	7144765
2024-01-08	43.64	44.74	43.56	44.71	6451530
2024-01-09	44.56	44.91	43.96	44.16	6739005
2024-01-10	44.15	44.28	43.84	44.01	6102390
2024-01-11	44.01	44.36	43.83	44.32	4562310
2024-01-12	44.29	44.80	43.94	44.71	5080960
2024-01-16	44.40	44.87	44.19	44.85	8184895
2024-01-17	44.16	45.53	44.16	45.51	11565900
2024-01-18	45.64	46.17	45.28	46.05	7105030
2024-01-19	46.11	46.70	45.78	46.21	8425445
2024-01-22	46.34	46.68	46.09	46.50	7930570
2024-01-23	46.27	46.43	45.29	45.68	8212530
2024-01-24	45.88	45.90	45.20	45.21	6648830
2024-01-25	45.20	45.36	44.73	45.27	7256970
2024-01-26	45.49	45.61	45.02	45.52	5392120
2024-01-29	45.28	46.06	45.02	45.27	10098680
2024-01-30	44.93	45.91	44.75	45.56	6416545
2024-01-31	45.56	45.66	44.85	44.92	10741515
2024-02-01	45.06	47.08	44.35	46.98	15048060
2024-02-02	46.81	46.91	45.30	46.59	9581815
2024-02-05	46.33	46.77	45.74	46.19	6562930
2024-02-06	46.51	47.00	46.08	46.76	4938930
2024-02-07	47.01	47.42	46.67	46.69	4642665
2024-02-08	46.77	47.00	46.10	46.37	5960985
2024-02-09	46.37	47.04	46.27	47.02	4962690
2024-02-12	47.20	47.49	46.89	47.24	6195435
2024-02-13	46.41	46.99	46.06	46.66	5685705
2024-02-14	47.02	47.17	46.19	47.10	5253950
2024-02-15	47.34	47.83	47.25	47.53	3495500
2024-02-16	47.32	47.74	47.15	47.30	3486990
2024-02-20	47.04	47.49	46.99	47.28	3799250
2024-02-21	47.36	47.36	46.76	47.08	2757830
2024-02-22	47.07	48.00	46.90	47.94	4853800
2024-02-23	47.99	48.70	47.83	48.61	5319635
2024-02-26	48.54	49.35	48.47	48.54	7362175
2024-02-27	48.70	50.53	48.68	50.24	8315510
2024-02-28	50.00	50.70	50.00	50.52	4347445
2024-02-29	50.90	51.13	50.27	50.86	6845505
2024-03-01	50.98	50.98	50.05	50.48	4499340
2024-03-04	49.95	50.67	49.65	50.65	4577460
2024-03-05	50.52	50.52	49.52	49.57	4821410
2024-03-06	49.77	50.18	49.56	50.13	3553835
2024-03-07	50.20	50.41	49.40	49.82	4306090
2024-03-08	50.13	50.33	49.69	50.10	2498515
2024-03-11	50.05	50.09	49.23	49.78	3067800
2024-03-12	49.88	50.46	49.62	49.94	2908245
2024-03-13	50.03	51.24	49.96	50.73	6116110
2024-03-14	51.22	51.27	49.95	50.77	9044570
2024-03-15	50.55	51.92	50.44	51.43	7290130
2024-03-18	51.71	51.75	50.81	51.14	3951950
2024-03-19	51.11	51.73	51.04	51.27	4153290
2024-03-20	51.43	51.49	50.61	51.40	4358895
2024-03-21	51.20	53.60	51.20	53.23	5641155
2024-03-22	53.07	53.20	52.34	52.59	6169685
2024-03-25	52.49	52.80	51.70	51.74	3812820
2024-03-26	51.74	51.95	51.41	51.61	3226190
2024-03-27	51.92	52.18	51.60	52.09	4080600
2024-03-28	52.35	52.76	51.89	52.34	3234765
2024-04-01	52.34	52.60	51.49	51.65	4468875
2024-04-02	51.60	51.77	50.86	51.38	4338590
2024-04-03	51.39	51.63	50.38	50.43	4334110
2024-04-04	51.10	51.17	50.21	50.50	4682125
2024-04-05	50.50	50.86	50.14	50.50	6142750
2024-04-08	50.28	50.84	49.89	49.91	5067825
2024-04-09	50.26	50.74	49.62	50.64	3951730
2024-04-10	49.79	50.78	49.34	50.66	4538230
2024-04-11	50.95	50.95	49.35	50.04	5393365
2024-04-12	49.56	49.72	48.84	48.98	4959595
2024-04-15	49.67	49.75	48.30	48.39	4722595
2024-04-16	48.50	49.31	48.50	48.97	5517625
2024-04-17	49.17	49.67	49.08	49.48	6099835
2024-04-18	49.94	50.03	49.22	49.47	4133265
2024-04-19	49.62	50.67	49.62	50.56	6423860
2024-04-22	51.10	51.23	50.54	50.68	5352730
2024-04-23	51.00	51.93	50.88	51.19	5047980
2024-04-24	50.61	51.67	50.18	51.63	6608025
2024-04-25	51.62	53.21	50.25	53.05	11477410
2024-04-26	52.93	54.93	52.81	54.78	7997640
2024-04-29	54.68	55.63	54.36	55.58	5330900
2024-04-30	55.47	55.88	54.47	54.62	4837465
2024-05-01	54.71	54.92	53.48	54.23	7467765
2024-05-02	54.28	54.28	53.23	53.34	6346970
2024-05-03	53.59	54.37	53.29	54.04	5675715
2024-05-06	54.09	54.23	53.54	53.91	3408460
2024-05-07	54.01	54.58	53.67	54.03	3204560
2024-05-08	53.60	53.81	53.22	53.33	4167605
2024-05-09	53.34	54.09	53.20	53.94	3051355
2024-05-10	53.96	54.44	53.68	54.29	4657405
2024-05-13	54.52	54.76	54.00	54.33	3967780
2024-05-14	54.52	55.21	54.25	54.90	4734595
2024-05-15	54.73	55.28	54.68	55.19	3018570
2024-05-16	54.88	55.71	54.88	55.24	3965795
2024-05-17	55.38	57.23	54.80	57.13	10906915
2024-05-20	57.27	57.58	56.28	56.81	5299915
2024-05-21	57.09	57.56	56.52	57.14	9283805
2024-05-22	56.98	57.36	56.28	56.55	3628015
2024-05-23	56.68	57.13	56.06	56.65	4554720
2024-05-24	56.59	56.61	56.04	56.40	3950090
2024-05-28	56.29	56.45	55.93	56.37	5393560
2024-05-29	56.06	56.27	55.61	56.20	3758730
2024-05-30	56.50	56.80	56.10	56.16	3650790
2024-05-31	56.32	57.10	55.77	57.06	6606070
2024-06-03	56.08	56.26	52.53	53.51	9901430
2024-06-04	53.09	54.70	53.07	53.94	5895190
2024-06-05	53.99	54.11	53.52	54.07	5513115
2024-06-06	53.86	54.13	53.64	53.95	3417350
2024-06-07	53.87	54.56	53.71	54.19	4773080
2024-06-10	54.18	54.78	53.87	54.72	3164155
2024-06-11	54.60	55.81	54.28	55.66	5581140
2024-06-12	56.00	56.17	55.27	55.98	4295145
2024-06-13	56.18	56.46	55.50	56.30	5420335
2024-06-14	56.14	56.45	55.55	56.05	4658265
2024-06-17	55.81	58.01	55.76	57.91	4498885
2024-06-18	57.90	58.08	57.32	58.00	5102730
2024-06-20	57.99	57.99	55.99	56.05	8794530
2024-06-21	55.78	56.93	55.78	56.31	8777440
2024-06-24	56.15	57.08	55.07	55.47	6208330
2024-06-25	55.14	55.14	52.48	52.91	13781905
2024-06-26	52.91	53.97	52.46	53.40	7274770
2024-06-27	53.24	53.79	53.00	53.51	10605300
2024-06-28	54.44	55.31	53.70	54.00	8505295
2024-07-01	54.21	54.73	53.34	53.55	5070260
2024-07-02	53.50	53.63	53.07	53.21	3718775
2024-07-03	52.91	52.96	51.74	52.33	3832440
2024-07-05	52.37	52.65	52.06	52.51	5408825
2024-07-08	52.70	52.88	51.38	52.18	6263135
2024-07-09	52.03	52.13	51.24	51.45	4339470
2024-07-10	51.59	51.88	51.24	51.85	4669120
2024-07-11	51.98	52.84	51.85	52.56	5732150
2024-07-12	52.84	54.45	52.82	54.21	4743220
2024-07-15	54.23	55.00	53.46	54.17	6094825
2024-07-16	54.26	56.65	54.17	56.63	5979890
2024-07-17	56.12	56.64	55.72	55.76	4831105
2024-07-18	55.70	55.70	53.80	53.99	6645830
2024-07-19	53.95	54.32	53.34	53.69	3968735
2024-07-22	53.77	54.31	52.60	54.22	5528240
2024-07-23	54.36	54.43	53.70	54.07	4008135
2024-07-24	53.89	54.03	52.50	52.50	6555030
2024-07-25	51.30	53.54	50.53	51.49	11680990
2024-07-26	51.89	53.36	51.88	52.50	4857100
2024-07-29	52.58	53.08	52.08	53.02	3598280
2024-07-30	52.86	53.02	52.03	52.35	5968590
2024-07-31	52.50	53.29	52.03	52.66	2863120
2024-08-01	52.83	52.98	51.02	51.25	3743200
2024-08-02	50.62	50.64	49.67	50.55	4401950
2024-08-05	50.02	51.76	49.50	51.23	6071370
2024-08-06	51.84	52.47	51.27	52.00	3682535
2024-08-07	52.20	52.53	50.31	50.39	4040275
2024-08-08	50.77	52.39	50.42	52.18	3619370
2024-08-09	52.18	52.73	51.52	52.10	3109325
2024-08-12	52.15	53.07	51.83	52.45	3882705
2024-08-13	52.25	53.20	51.50	52.07	3848310
2024-08-14	52.21	52.87	51.68	52.46	2810220
2024-08-15	53.21	53.85	52.27	52.60	3102235
2024-08-16	52.87	52.94	52.46	52.70	5093830
2024-08-19	52.57	53.02	52.35	52.79	3072115
2024-08-20	52.69	53.06	52.62	52.68	2621325
2024-08-21	52.42	53.83	52.01	53.52	3056000
2024-08-22	53.55	53.57	52.96	53.06	1990595
2024-08-23	53.54	53.90	53.14	53.84	2554485
2024-08-26	53.92	54.92	53.69	54.56	4121050
2024-08-27	54.25	54.68	53.94	54.59	3088270
2024-08-28	54.45	55.11	54.45	54.65	3148650
2024-08-29	55.05	55.54	54.62	54.74	2862115
2024-08-30	54.60	54.61	53.15	53.51	6812320
2024-09-03	53.36	53.86	53.10	53.67	5317420
2024-09-04	53.75	54.70	53.46	54.54	4919620
2024-09-05	54.51	54.51	53.46	54.16	3414175
2024-09-06	54.33	54.81	53.80	54.12	4937545
2024-09-09	54.23	55.18	54.23	54.56	5492250
2024-09-10	54.43	54.60	53.62	54.15	3205800
2024-09-11	54.15	55.32	53.42	55.25	3406900
2024-09-12	55.35	56.01	55.05	55.90	2504425
2024-09-13	56.34	57.26	56.20	56.59	2703160
2024-09-16	56.85	57.42	56.42	56.68	3186185
2024-09-17	56.38	56.69	55.31	55.35	3515120
2024-09-18	55.51	55.94	54.95	55.10	2091605
2024-09-19	55.95	55.95	54.63	54.79	3919255
2024-09-20	54.79	55.15	54.25	54.98	4168365
2024-09-23	55.15	55.82	54.58	55.37	4177020
2024-09-24	55.37	55.77	54.91	55.51	3096750
2024-09-25	55.70	56.27	55.32	56.17	3126485
2024-09-26	56.44	57.08	56.19	57.06	3830920
2024-09-27	57.45	57.97	57.22	57.23	3567395
2024-09-30	57.39	58.30	57.39	58.19	4362170
2024-10-01	58.03	59.37	57.72	59.03	7800650
2024-10-02	59.03	59.67	58.80	59.61	5481795
2024-10-03	59.06	59.60	57.93	58.37	7218890
2024-10-04	58.82	59.50	58.54	58.99	3859175
2024-10-07	58.79	59.01	58.25	58.77	3645865
2024-10-08	58.77	60.83	58.67	60.74	4827375
2024-10-09	60.71	61.20	59.70	60.19	5551935
2024-10-10	60.06	60.24	59.16	59.47	4080465
2024-10-11	59.85	60.81	59.58	60.67	2661190
2024-10-14	60.72	61.28	60.30	60.75	2892100
2024-10-15	60.51	61.53	60.09	60.16	4017125
2024-10-16	59.93	60.76	59.74	60.56	4018830
2024-10-17	60.92	60.94	59.63	59.66	3849170
2024-10-18	59.90	60.02	59.46	59.52	4118100
2024-10-21	59.46	59.70	58.47	58.92	6194395
2024-10-22	58.40	58.54	57.73	58.29	4650445
2024-10-23	58.10	58.71	57.89	58.42	5576750
2024-10-24	56.70	57.53	54.69	54.86	11095170
2024-10-25	55.66	55.80	54.30	54.55	4130815
2024-10-28	55.07	55.07	53.93	54.00	4394385
2024-10-29	53.62	54.65	53.44	53.76	5293260
2024-10-30	53.50	54.25	53.39	53.59	5506935
2024-10-31	53.39	53.86	53.06	53.10	5783165
2024-11-01	53.39	54.22	53.28	53.31	5469500
2024-11-04	53.63	54.87	53.27	54.07	4962130
2024-11-05	54.11	55.32	54.11	55.24	5259625
2024-11-06	55.41	57.87	55.41	57.79	12038740
2024-11-07	58.09	58.55	57.36	57.86	6264320
2024-11-08	58.20	58.84	57.56	57.71	6009535
2024-11-11	57.82	57.82	55.98	56.31	4271390
2024-11-12	56.22	56.56	55.76	55.84	4191080
2024-11-13	55.74	56.08	55.40	55.75	2853220
2024-11-14	55.85	56.43	55.33	55.42	3557900
2024-11-15	55.24	55.82	54.92	55.13	4995960
2024-11-18	54.91	55.58	54.77	55.36	3266435
2024-11-19	54.97	55.30	54.42	54.57	5137830
2024-11-20	54.20	54.36	53.57	54.00	4822800
2024-11-21	54.49	55.01	54.11	54.73	4317905
2024-11-22	54.89	56.70	54.89	56.34	4001635
2024-11-25	56.91	57.64	56.74	57.20	8782300
2024-11-26	56.96	57.41	55.99	56.04	3937915
2024-11-27	56.27	57.35	56.24	56.39	3653615
2024-11-29	56.81	57.40	56.51	56.73	3819470
2024-12-02	56.79	58.16	56.09	58.05	5956025
2024-12-03	57.65	57.91	56.57	57.00	6112635
2024-12-04	57.00	57.54	56.54	57.17	4920510
2024-12-05	57.36	57.96	55.75	56.49	5765915
2024-12-06	57.12	57.63	56.36	56.49	5348635
2024-12-09	56.49	56.98	55.80	56.75	7367315
2024-12-10	56.80	57.62	56.48	56.94	3845650
2024-12-11	57.22	57.78	56.96	57.10	4081370
2024-12-12	57.07	57.45	56.60	57.05	3602900
2024-12-13	57.25	57.44	56.74	57.09	3838330
2024-12-16	57.34	57.47	55.27	55.30	5854810
2024-12-17	55.41	55.65	54.61	55.04	6116325
2024-12-18	55.19	55.19	53.02	53.04	7129675
2024-12-19	53.01	53.36	52.48	52.81	7494550
2024-12-20	52.66	54.43	52.66	53.92	10938869
2024-12-23	53.33	53.92	52.74	53.69	5348558
2024-12-24	53.69	54.50	53.32	54.49	2000568
2024-12-26	54.59	55.59	53.95	55.49	3416825
2024-12-27	55.08	55.57	54.27	54.56	3466624
2024-12-30	54.00	54.08	52.56	52.59	3997224
2024-12-31	52.60	53.64	52.45	53.06	4204855
2025-01-02	53.12	53.64	51.97	52.38	4838602
2025-01-03	52.44	52.69	51.28	51.93	6346226
2025-01-06	52.35	53.80	51.93	53.65	6099058
2025-01-07	53.89	54.21	53.28	53.87	3537121
2025-01-08	53.85	54.50	53.45	54.39	4148397
2025-01-10	54.24	55.80	54.16	54.59	6356753
2025-01-13	54.00	54.66	53.65	54.57	4980539
2025-01-14	54.66	54.83	53.04	53.18	3845390
2025-01-15	53.95	54.42	52.81	53.10	4975432
2025-01-16	52.92	53.73	52.63	53.53	4715328
2025-01-17	54.10	54.72	53.51	53.66	5583421
2025-01-21	54.10	57.06	54.02	56.88	7910635
2025-01-22	56.83	58.12	56.71	57.47	4867170
2025-01-23	57.50	58.32	57.26	57.38	5468442
2025-01-24	57.42	58.02	57.24	57.94	3384402
2025-01-27	57.41	58.72	57.38	57.93	4213733
2025-01-28	57.65	58.96	57.36	57.38	4135049
2025-01-29	57.24	58.41	56.94	57.16	6908800
2025-01-30	54.04	55.43	53.50	54.29	9205378
2025-01-31	54.52	54.90	53.31	54.36	9309357
2025-02-03	53.50	55.22	53.39	54.58	6833912
2025-02-04	54.65	54.89	53.74	54.04	6172645
2025-02-05	54.30	54.30	53.46	53.61	4064062
2025-02-06	53.61	53.76	52.76	53.06	7711296
2025-02-07	53.17	53.39	52.50	52.95	6337948
2025-02-10	53.15	54.61	53.05	54.43	4881783
2025-02-11	54.32	55.06	53.89	54.97	5753041
2025-02-12	54.43	55.93	54.07	55.87	4078876
2025-02-13	56.00	57.04	55.78	56.99	7402454
2025-02-14	57.21	57.37	56.59	57.14	4901550
2025-02-18	57.40	57.76	56.64	57.72	4424687
2025-02-19	57.49	58.06	56.42	57.86	4111684
2025-02-20	57.93	57.99	57.23	57.74	2643220
2025-02-21	57.78	57.95	56.10	56.37	4037288
2025-02-24	56.40	56.56	55.32	56.06	6782081
2025-02-25	56.06	57.65	55.76	57.01	5910687
2025-02-26	56.98	57.33	54.92	55.14	4009313
2025-02-27	54.95	55.53	54.56	54.72	3184127
2025-02-28	54.94	55.53	54.31	55.35	5014434
2025-03-03	55.40	55.98	54.62	54.90	4846502
2025-03-04	54.78	56.07	54.27	55.10	5203209
2025-03-05	54.91	55.16	54.15	54.95	4735694
2025-03-06	54.59	54.88	54.09	54.59	4878200
2025-03-07	54.37	57.12	54.12	56.89	6108625
2025-03-10	56.98	59.73	56.76	57.21	7456118
2025-03-11	56.71	57.21	53.84	53.92	8280521
2025-03-12	53.45	53.86	52.34	52.36	4248677
2025-03-13	52.22	52.81	51.59	51.66	4827972
2025-03-14	52.33	52.41	51.49	51.83	4445381
2025-03-17	52.23	53.47	51.88	53.13	7407848
2025-03-18	52.84	52.86	52.26	52.65	2649548
2025-03-19	52.98	53.09	51.95	52.80	3503754
2025-03-20	52.58	53.10	51.79	51.84	3084829
2025-03-21	51.65	52.54	51.11	52.46	6332723
2025-03-24	52.98	53.63	52.78	53.53	3391294
2025-03-25	53.38	53.72	52.51	52.83	3243492
2025-03-26	52.92	54.07	52.86	53.87	2454579
2025-03-27	53.91	54.69	53.50	54.16	4651525
2025-03-28	54.08	54.21	53.32	53.47	3599669
2025-03-31	53.54	55.42	53.47	55.10	7950217
2025-04-01	54.89	55.44	54.53	55.13	4992111
2025-04-02	54.56	55.95	54.25	55.62	3245863
2025-04-03	55.64	56.19	54.62	55.77	7008590
2025-04-04	53.51	55.80	52.29	52.40	7533536
2025-04-07	50.17	52.30	48.82	49.35	9293446
2025-04-08	50.63	50.84	47.42	48.02	8788118
2025-04-09	47.27	51.70	46.97	51.38	7510231
2025-04-10	50.96	52.05	50.05	51.32	5802985
2025-04-11	51.27	51.85	49.70	51.67	4342043
2025-04-14	52.29	52.72	51.57	52.17	3863665
2025-04-15	52.27	52.27	50.82	51.00	4318611
2025-04-16	51.00	51.08	49.24	49.36	4745217
2025-04-17	49.61	50.50	49.49	50.16	4481931
2025-04-21	50.19	50.33	48.90	49.59	5128302
2025-04-22	49.84	51.11	49.84	50.28	5938108
2025-04-23	51.68	52.15	50.45	50.73	6627980
2025-04-24	48.10	49.12	46.85	49.00	12588203
2025-04-25	49.21	50.13	48.95	49.92	6949036
2025-04-28	49.92	50.32	48.25	49.00	6417646
2025-04-29	48.62	49.94	48.41	49.87	3468595
2025-04-30	49.60	50.88	49.35	50.62	10114513
2025-05-01	49.94	50.63	49.18	50.35	5554462
2025-05-02	50.91	51.53	50.39	50.84	6274551
2025-05-05	50.82	51.57	50.55	51.24	4759244
2025-05-06	51.01	51.21	50.66	51.02	3519069
2025-05-07	51.29	51.52	50.42	50.96	4106840
2025-05-08	51.18	51.95	50.86	51.42	4164191
2025-05-09	51.45	51.65	50.54	51.30	3590135
2025-05-12	52.47	53.21	52.05	52.72	6582080
2025-05-13	52.63	52.88	51.68	52.31	9814542
2025-05-14	52.19	52.31	51.32	51.38	6486506
2025-05-15	51.38	52.18	51.03	52.17	5637702
2025-05-16	52.17	53.14	51.93	52.99	5247070
2025-05-19	52.55	53.19	52.25	52.91	4766085
2025-05-20	52.75	53.04	51.39	51.60	4913982
2025-05-21	51.15	51.15	49.94	50.04	5460799
2025-05-22	50.05	50.13	48.91	49.67	4830990
2025-05-23	49.21	49.98	49.11	49.70	3690154
2025-05-27	50.14	50.81	49.91	50.38	6118246
2025-05-28	50.13	50.32	48.93	49.06	5199503
2025-05-29	49.19	49.79	48.52	48.97	5663802
2025-05-30	49.00	49.26	48.25	48.40	7785250
2025-06-02	48.04	48.08	47.24	47.86	6610946
2025-06-03	47.93	49.22	47.85	49.05	7440847
2025-06-04	49.25	50.22	49.08	49.34	7022216
2025-06-05	49.36	52.03	49.36	51.45	10694436
2025-06-06	51.77	51.98	50.61	50.94	6995107
2025-06-09	50.95	51.07	50.20	50.51	4970084
2025-06-10	50.64	51.52	50.50	51.48	5136621
2025-06-11	51.55	51.90	50.88	51.31	4279200
2025-06-12	51.21	52.09	50.99	51.74	4552046
2025-06-13	51.48	51.89	51.09	51.54	3688306
2025-06-16	52.11	52.15	51.39	51.69	4224133
2025-06-17	51.31	52.05	50.66	50.98	4923731
2025-06-18	51.09	52.38	51.01	52.03	4237559
2025-06-20	52.37	52.68	51.88	52.52	5733386
2025-06-23	52.67	53.74	52.49	53.66	4457668
2025-06-24	52.44	53.62	52.20	53.51	10189884
2025-06-25	53.40	53.41	52.43	52.80	7495884
2025-06-26	53.00	53.03	51.57	51.84	5582117
2025-06-27	52.00	52.51	51.34	51.71	9816874
2025-06-30	51.72	52.90	51.28	52.77	5371780
2025-07-01	52.46	54.58	52.25	54.08	7108335
2025-07-02	54.16	55.45	54.01	55.14	6040072
2025-07-03	55.14	55.14	54.18	54.63	2938398
2025-07-07	54.65	56.90	54.64	56.76	8825415
2025-07-08	56.56	56.86	55.46	56.77	5314647
2025-07-09	56.84	57.32	56.34	57.21	4659987
2025-07-10	57.02	58.06	56.81	57.44	5024117
2025-07-11	57.06	57.31	56.70	56.79	5881201
2025-07-14	56.55	58.07	56.45	58.04	4502317
2025-07-15	58.03	58.36	56.32	56.34	7496389
2025-07-16	56.66	56.67	54.69	56.04	6088940
2025-07-17	56.10	56.95	56.10	56.83	3863999
2025-07-18	57.09	57.12	55.98	56.58	4284623
2025-07-21	56.85	57.96	56.84	57.41	4681658
2025-07-22	57.35	59.15	57.17	58.98	4773884
2025-07-23	59.25	60.44	58.41	59.62	10420310
2025-07-24	63.96	63.99	57.98	59.34	15356137
2025-07-25	59.56	59.82	58.52	59.33	7589247
2025-07-28	59.00	59.25	57.78	58.11	7983206
2025-07-29	58.11	59.19	57.93	58.59	6467065
2025-07-30	58.74	58.74	57.50	57.83	4556503
2025-07-31	57.43	58.17	56.73	56.95	4179443
2025-08-01	57.02	57.67	55.49	57.63	5505392
2025-08-04	57.63	59.53	57.48	59.50	5391384
2025-08-05	59.51	60.06	59.22	59.77	3357667
2025-08-06	59.72	60.41	59.15	60.25	3831545
2025-08-07	60.50	60.80	59.49	60.02	2961498
2025-08-08	60.03	60.17	59.17	59.26	3277564
2025-08-11	59.37	59.92	58.85	59.53	4850178
2025-08-12	59.46	60.18	58.90	59.30	4822204
2025-08-13	59.45	59.94	59.06	59.73	5140701
2025-08-14	58.89	59.89	58.52	59.69	3984346
2025-08-15	59.83	60.55	59.79	60.49	3901627
2025-08-18	60.65	61.73	60.65	61.10	5653020
2025-08-19	61.24	62.65	61.24	62.28	4393143
2025-08-20	62.30	62.30	60.95	61.03	3477584
2025-08-21	60.80	61.28	60.50	61.00	2627602
2025-08-22	61.35	61.69	61.01	61.61	3230189
2025-08-25	61.46	62.21	61.01	61.52	3261812
2025-08-26	61.53	61.87	61.12	61.69	4276520
2025-08-27	61.85	62.89	61.80	62.38	3587822
2025-08-28	62.30	62.74	61.64	62.65	3708319
2025-08-29	62.65	62.87	61.63	61.76	5217421
2025-09-02	61.71	62.26	61.35	61.52	3230685
2025-09-03	61.31	61.55	59.99	60.14	6107752
2025-09-04	60.36	60.83	60.17	60.64	4677236
2025-09-05	60.78	60.87	60.06	60.52	3211873
2025-09-08	60.36	60.46	59.12	60.09	5475454
2025-09-09	59.80	59.96	58.82	59.08	3722296
2025-09-10	58.74	59.15	58.25	58.45	3129279
2025-09-11	58.54	60.26	58.47	60.02	3798810
2025-09-12	59.70	60.65	59.58	60.61	4395312
2025-09-15	60.53	60.86	59.55	59.61	6270994
2025-09-16	59.55	59.83	58.48	58.99	5254486
2025-09-17	59.19	60.01	58.89	59.10	3551638
2025-09-18	59.61	60.37	59.30	59.87	4153880
2025-09-19	60.04	60.15	59.04	59.66	6769879
2025-09-22	59.49	59.64	58.11	58.14	4335650
2025-09-23	58.31	58.68	58.06	58.56	3024479
2025-09-24	58.25	58.28	57.22	57.35	4808908
2025-09-25	57.10	57.20	56.23	56.42	4254657
2025-09-26	56.50	56.81	56.18	56.52	2999486
2025-09-29	56.66	56.79	55.98	56.69	3572103
2025-09-30	56.69	57.08	56.03	56.87	5084689
2025-10-01	56.92	57.49	55.89	55.92	5747538
2025-10-02	55.71	56.49	55.52	56.23	3875400
2025-10-03	56.10	56.28	55.43	55.83	3014900
2025-10-06	55.81	56.06	54.66	54.69	3802362
2025-10-07	54.59	54.78	53.26	53.71	4918810
2025-10-08	53.69	54.35	53.27	53.92	4646371
2025-10-09	55.34	56.15	53.71	54.22	6383410
2025-10-10	54.46	54.73	53.50	54.24	6007053

Explore More About TSCO

Coins representing dividend payouts and trends

TSCO Dividend History

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

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

TSCO Stock Split History

Discover Tractor Supply Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TSCO Historical Prices

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

Web Analytics