GBPUSD1440
Date	Time	Open	High	Low	Close	Volume
1999.12.22	00:00	1.6124	1.6163	1.6048	1.6088	14085
1999.12.23	00:00	1.6087	1.6192	1.6065	1.6167	11373
1999.12.24	00:00	1.6167	1.6235	1.6100	1.6161	5966
1999.12.27	00:00	1.6161	1.6192	1.6110	1.6173	3205
1999.12.28	00:00	1.6173	1.6210	1.6100	1.6151	4671
1999.12.29	00:00	1.6151	1.6212	1.6135	1.6174	7768
1999.12.30	00:00	1.6173	1.6220	1.6110	1.6145	10467
1999.12.31	00:00	1.6149	1.6225	1.6120	1.6153	802
2000.01.03	00:00	1.6149	1.6400	1.6140	1.6359	8013
2000.01.04	00:00	1.6358	1.6425	1.6302	1.6374	14553
2000.01.05	00:00	1.6373	1.6461	1.6349	1.6420	14916
2000.01.06	00:00	1.6419	1.6517	1.6408	1.6475	15830
2000.01.07	00:00	1.6475	1.6506	1.6353	1.6388	14125
2000.01.10	00:00	1.6388	1.6404	1.6326	1.6370	14962
2000.01.11	00:00	1.6369	1.6496	1.6349	1.6468	15279
2000.01.12	00:00	1.6468	1.6516	1.6433	1.6509	16356
2000.01.13	00:00	1.6508	1.6513	1.6398	1.6468	19404
2000.01.14	00:00	1.6468	1.6488	1.6324	1.6330	16827
2000.01.17	00:00	1.6335	1.6403	1.6292	1.6334	16818
2000.01.18	00:00	1.6332	1.6407	1.6303	1.6384	18990
2000.01.19	00:00	1.6387	1.6460	1.6358	1.6443	19875
2000.01.20	00:00	1.6443	1.6593	1.6406	1.6549	23280
2000.01.21	00:00	1.6548	1.6637	1.6469	1.6495	19825
2000.01.24	00:00	1.6479	1.6565	1.6446	1.6525	19804
2000.01.25	00:00	1.6531	1.6580	1.6415	1.6450	19106
2000.01.26	00:00	1.6451	1.6479	1.6349	1.6416	20673
2000.01.27	00:00	1.6417	1.6424	1.6320	1.6392	20489
2000.01.28	00:00	1.6390	1.6407	1.6150	1.6185	22378
2000.01.31	00:00	1.6206	1.6300	1.6122	1.6158	20037
2000.02.01	00:00	1.6157	1.6185	1.6094	1.6149	19439
2000.02.02	00:00	1.6148	1.6158	1.6000	1.6086	19054
2000.02.03	00:00	1.6085	1.6090	1.5933	1.5969	19493
2000.02.04	00:00	1.5972	1.6030	1.5826	1.5920	20051
2000.02.07	00:00	1.5915	1.6000	1.5880	1.5979	17893
2000.02.08	00:00	1.5977	1.6142	1.5965	1.6103	20582
2000.02.09	00:00	1.6102	1.6172	1.6062	1.6164	20404
2000.02.10	00:00	1.6163	1.6175	1.6045	1.6085	21714
2000.02.11	00:00	1.6087	1.6108	1.5961	1.5976	11561
2000.02.14	00:00	1.5895	1.5916	1.5841	1.5880	2918
2000.02.15	00:00	1.5966	1.5984	1.5938	1.5964	2072
2000.02.16	00:00	1.6024	1.6087	1.6005	1.6068	1813
2000.02.17	00:00	1.6072	1.6144	1.6020	1.6077	8639
2000.02.18	00:00	1.6079	1.6095	1.5948	1.6015	11168
2000.02.21	00:00	1.5991	1.6028	1.5967	1.6006	7956
2000.02.22	00:00	1.6006	1.6200	1.6001	1.6137	11990
2000.02.23	00:00	1.6132	1.6158	1.6010	1.6044	17377
2000.02.24	00:00	1.6038	1.6053	1.5967	1.5993	18153
2000.02.25	00:00	1.5993	1.6010	1.5880	1.5936	15361
2000.02.28	00:00	1.5921	1.5980	1.5600	1.5964	12546
2000.02.29	00:00	1.5966	1.6000	1.5760	1.5766	14820
2000.03.01	00:00	1.5766	1.5927	1.5748	1.5831	18173
2000.03.02	00:00	1.5831	1.5890	1.5750	1.5760	19838
2000.03.03	00:00	1.5762	1.5832	1.5740	1.5786	11774
2000.03.06	00:00	1.5800	1.5830	1.5708	1.5745	190
2000.03.07	00:00	1.5740	1.5828	1.5688	1.5815	206
2000.03.08	00:00	1.5808	1.5880	1.5738	1.5830	263
2000.03.09	00:00	1.5802	1.5840	1.5775	1.5824	8811
2000.03.10	00:00	1.5823	1.5845	1.5748	1.5765	9445
2000.03.13	00:00	1.5772	1.5838	1.5755	1.5785	10253
2000.03.14	00:00	1.5774	1.5805	1.5677	1.5781	11312
2000.03.15	00:00	1.5779	1.5789	1.5692	1.5728	11179
2000.03.16	00:00	1.5726	1.5783	1.5686	1.5753	12068
2000.03.17	00:00	1.5753	1.5768	1.5696	1.5747	19875
2000.03.20	00:00	1.5738	1.5745	1.5646	1.5695	19722
2000.03.21	00:00	1.5695	1.5780	1.5660	1.5690	17602
2000.03.22	00:00	1.5690	1.5809	1.5611	1.5779	18153
2000.03.23	00:00	1.5779	1.5905	1.5746	1.5866	18129
2000.03.24	00:00	1.5865	1.5964	1.5834	1.5955	17596
2000.03.27	00:00	1.5921	1.6011	1.5835	1.5878	16156
2000.03.28	00:00	1.5879	1.5932	1.5820	1.5926	13192
2000.03.29	00:00	1.5917	1.5975	1.5805	1.5922	23381
2000.03.30	00:00	1.5934	1.6005	1.5868	1.5942	22677
2000.03.31	00:00	1.5942	1.5975	1.5918	1.5943	771
2000.04.03	00:00	1.5929	1.5996	1.5866	1.5986	20010
2000.04.04	00:00	1.5962	1.5982	1.5957	1.5970	308
2000.04.05	00:00	1.5932	1.5993	1.5825	1.5844	19952
2000.04.06	00:00	1.5847	1.5897	1.5772	1.5814	17968
2000.04.07	00:00	1.5814	1.5861	1.5738	1.5797	14659
2000.04.10	00:00	1.5798	1.5866	1.5760	1.5847	8064
2000.04.11	00:00	1.5846	1.5894	1.5830	1.5864	12797
2000.04.12	00:00	1.5864	1.5895	1.5820	1.5879	11884
2000.04.13	00:00	1.5879	1.5938	1.5847	1.5865	15918
2000.04.14	00:00	1.5865	1.5921	1.5822	1.5885	14493
2000.04.17	00:00	1.5894	1.5919	1.5776	1.5796	15538
2000.04.18	00:00	1.5795	1.5855	1.5745	1.5768	15504
2000.04.19	00:00	1.5768	1.5842	1.5709	1.5816	19856
2000.04.20	00:00	1.5815	1.5833	1.5774	1.5798	21023
2000.04.21	00:00	1.5798	1.5822	1.5793	1.5813	263
2000.04.24	00:00	1.5780	1.5822	1.5772	1.5800	3836
2000.04.25	00:00	1.5800	1.5822	1.5728	1.5813	18614
2000.04.26	00:00	1.5812	1.5830	1.5743	1.5760	14426
2000.04.27	00:00	1.5758	1.5817	1.5710	1.5722	18896
2000.04.28	00:00	1.5724	1.5742	1.5508	1.5538	16039
2000.05.01	00:00	1.5534	1.5575	1.5512	1.5540	2659
2000.05.02	00:00	1.5540	1.5680	1.5533	1.5589	12126
2000.05.03	00:00	1.5606	1.5658	1.5558	1.5620	187
2000.05.04	00:00	1.5615	1.5633	1.5351	1.5435	385
2000.05.05	00:00	1.5378	1.5409	1.5243	1.5296	4649
2000.05.08	00:00	1.5287	1.5396	1.5261	1.5328	17640
2000.05.09	00:00	1.5334	1.5453	1.5279	1.5319	14092
2000.05.10	00:00	1.5319	1.5350	1.5074	1.5103	17469
2000.05.11	00:00	1.5103	1.5119	1.4925	1.5037	12343
2000.05.12	00:00	1.5034	1.5207	1.5017	1.5174	18423
2000.05.15	00:00	1.5210	1.5215	1.5019	1.5042	13691
2000.05.16	00:00	1.5042	1.5060	1.4919	1.4936	18467
2000.05.17	00:00	1.4936	1.4993	1.4874	1.4960	17256
2000.05.18	00:00	1.4961	1.4971	1.4762	1.4836	15869
2000.05.19	00:00	1.4835	1.4916	1.4744	1.4870	14339
2000.05.22	00:00	1.4867	1.4975	1.4822	1.4915	13234
2000.05.23	00:00	1.4906	1.4934	1.4724	1.4764	12958
2000.05.24	00:00	1.4762	1.4796	1.4677	1.4747	14022
2000.05.25	00:00	1.4747	1.4807	1.4662	1.4712	11782
2000.05.26	00:00	1.4712	1.4731	1.4707	1.4727	169
2000.05.29	00:00	1.4878	1.4935	1.4846	1.4928	8724
2000.05.30	00:00	1.4930	1.5050	1.4910	1.4969	18134
2000.05.31	00:00	1.4968	1.5021	1.4922	1.5007	12554
2000.06.01	00:00	1.5008	1.5028	1.4895	1.4949	10224
2000.06.02	00:00	1.4943	1.5138	1.4918	1.5101	8228
2000.06.05	00:00	1.5112	1.5208	1.5070	1.5177	14682
2000.06.06	00:00	1.5177	1.5317	1.5106	1.5268	14210
2000.06.07	00:00	1.5264	1.5297	1.5183	1.5220	17259
2000.06.08	00:00	1.5218	1.5234	1.5054	1.5094	14375
2000.06.09	00:00	1.5094	1.5140	1.5001	1.5090	14883
2000.06.12	00:00	1.5089	1.5154	1.5034	1.5132	11176
2000.06.13	00:00	1.5134	1.5189	1.5055	1.5074	14058
2000.06.14	00:00	1.5075	1.5117	1.4978	1.5006	13384
2000.06.15	00:00	1.5006	1.5145	1.4954	1.5110	15817
2000.06.16	00:00	1.5112	1.5181	1.5090	1.5155	15620
2000.06.19	00:00	1.5150	1.5183	1.5107	1.5120	16329
2000.06.20	00:00	1.5120	1.5205	1.5046	1.5176	16161
2000.06.21	00:00	1.5177	1.5183	1.4941	1.4998	16314
2000.06.22	00:00	1.4998	1.5164	1.4970	1.5126	16691
2000.06.23	00:00	1.5127	1.5136	1.4986	1.5010	12884
2000.06.26	00:00	1.5009	1.5046	1.4961	1.4975	137
2000.06.27	00:00	1.4986	1.5089	1.4932	1.5065	15167
2000.06.28	00:00	1.5063	1.5148	1.5018	1.5136	17030
2000.06.29	00:00	1.5137	1.5216	1.5108	1.5174	16873
2000.06.30	00:00	1.5154	1.5193	1.5145	1.5168	285
2000.07.03	00:00	1.5161	1.5195	1.5090	1.5139	16737
2000.07.04	00:00	1.5140	1.5169	1.5110	1.5153	12893
2000.07.05	00:00	1.5151	1.5204	1.5077	1.5088	14825
2000.07.06	00:00	1.5070	1.5158	1.5059	1.5076	14345
2000.07.07	00:00	1.5072	1.5183	1.5035	1.5136	233
2000.07.10	00:00	1.5135	1.5201	1.5099	1.5133	203
2000.07.11	00:00	1.5128	1.5182	1.5108	1.5170	107
2000.07.12	00:00	1.5165	1.5188	1.5055	1.5067	169
2000.07.13	00:00	1.5062	1.5079	1.4977	1.5038	181
2000.07.14	00:00	1.5030	1.5055	1.4967	1.5026	173
2000.07.17	00:00	1.5001	1.5025	1.4951	1.4951	99
2000.07.18	00:00	1.4944	1.5008	1.4903	1.4982	173
2000.07.19	00:00	1.4976	1.4989	1.4922	1.4975	134
2000.07.20	00:00	1.4966	1.5145	1.4904	1.5130	319
2000.07.21	00:00	1.5121	1.5205	1.5084	1.5175	189
2000.07.24	00:00	1.5173	1.5223	1.5123	1.5161	189
2000.07.25	00:00	1.5148	1.5228	1.5131	1.5163	180
2000.07.26	00:00	1.5155	1.5225	1.5132	1.5158	184
2000.07.27	00:00	1.5152	1.5180	1.5100	1.5132	141
2000.07.28	00:00	1.5126	1.5150	1.4982	1.5028	239
2000.07.31	00:00	1.5023	1.5060	1.4940	1.5001	219
2000.08.01	00:00	1.4995	1.5031	1.4908	1.4929	181
2000.08.02	00:00	1.4924	1.4965	1.4860	1.4955	180
2000.08.03	00:00	1.4950	1.5002	1.4820	1.4977	338
2000.08.04	00:00	1.4971	1.5082	1.4885	1.5059	307
2000.08.07	00:00	1.5044	1.5147	1.4999	1.5121	220
2000.08.08	00:00	1.5116	1.5135	1.5005	1.5048	193
2000.08.09	00:00	1.5044	1.5052	1.4988	1.5031	116
2000.08.10	00:00	1.5025	1.5043	1.4948	1.4980	146
2000.08.11	00:00	1.4975	1.5088	1.4965	1.5013	209
2000.08.14	00:00	1.5020	1.5118	1.5001	1.5059	196
2000.08.15	00:00	1.5054	1.5148	1.5023	1.5045	242
2000.08.16	00:00	1.5040	1.5068	1.4972	1.5005	158
2000.08.17	00:00	1.5000	1.5022	1.4963	1.4982	101
2000.08.18	00:00	1.4977	1.4987	1.4878	1.4905	147
2000.08.21	00:00	1.4897	1.4941	1.4858	1.4885	155
2000.08.22	00:00	1.4881	1.4892	1.4784	1.4829	165
2000.08.23	00:00	1.4824	1.4877	1.4758	1.4865	198
2000.08.24	00:00	1.4856	1.4868	1.4762	1.4815	172
2000.08.25	00:00	1.4807	1.4829	1.4684	1.4696	180
2000.08.28	00:00	1.4706	1.4742	1.4680	1.4703	122
2000.08.29	00:00	1.4700	1.4726	1.4550	1.4562	215
2000.08.30	00:00	1.4557	1.4600	1.4417	1.4594	330
2000.08.31	00:00	1.4589	1.4597	1.4456	1.4476	170
2000.09.01	00:00	1.4471	1.4654	1.4466	1.4646	202
2000.09.04	00:00	1.4626	1.4665	1.4568	1.4580	149
2000.09.05	00:00	1.4574	1.4589	1.4472	1.4551	212
2000.09.06	00:00	1.4545	1.4555	1.4362	1.4378	220
2000.09.07	00:00	1.4374	1.4422	1.4308	1.4395	208
2000.09.08	00:00	1.4391	1.4400	1.4136	1.4150	288
2000.09.11	00:00	1.4131	1.4236	1.4010	1.4021	343
2000.09.12	00:00	1.4023	1.4159	1.3946	1.4069	381
2000.09.13	00:00	1.4059	1.4142	1.4027	1.4097	193
2000.09.14	00:00	1.4094	1.4250	1.4024	1.4072	431
2000.09.15	00:00	1.4062	1.4142	1.3956	1.3975	286
2000.09.18	00:00	1.3985	1.4072	1.3954	1.4066	156
2000.09.19	00:00	1.4056	1.4128	1.3999	1.4102	213
2000.09.20	00:00	1.4092	1.4191	1.4056	1.4121	242
2000.09.21	00:00	1.4111	1.4402	1.4093	1.4388	342
2000.09.22	00:00	1.4378	1.4761	1.4356	1.4539	650
2000.09.25	00:00	1.4563	1.4651	1.4498	1.4531	275
2000.09.26	00:00	1.4525	1.4646	1.4508	1.4638	164
2000.09.27	00:00	1.4628	1.4683	1.4580	1.4646	189
2000.09.28	00:00	1.4635	1.4684	1.4605	1.4632	156
2000.09.29	00:00	1.4622	1.4806	1.4607	1.4767	254
2000.10.02	00:00	1.4760	1.4788	1.4642	1.4666	199
2000.10.03	00:00	1.4658	1.4687	1.4555	1.4592	199
2000.10.04	00:00	1.4582	1.4617	1.4518	1.4586	195
2000.10.05	00:00	1.4580	1.4604	1.4426	1.4441	218
2000.10.06	00:00	1.4431	1.4525	1.4416	1.4463	187
2000.10.09	00:00	1.4470	1.4507	1.4446	1.4491	102
2000.10.10	00:00	1.4487	1.4587	1.4470	1.4552	170
2000.10.11	00:00	1.4542	1.4667	1.4542	1.4613	180
2000.10.12	00:00	1.4603	1.4759	1.4582	1.4717	241
2000.10.13	00:00	1.4707	1.4809	1.4492	1.4528	456
2000.10.16	00:00	1.4516	1.4550	1.4413	1.4480	239
2000.10.17	00:00	1.4471	1.4520	1.4340	1.4510	322
2000.10.18	00:00	1.4500	1.4619	1.4376	1.4441	428
2000.10.19	00:00	1.4431	1.4490	1.4392	1.4468	160
2000.10.20	00:00	1.4456	1.4518	1.4414	1.4518	147
2000.10.23	00:00	1.4526	1.4586	1.4488	1.4540	183
2000.10.24	00:00	1.4530	1.4568	1.4468	1.4501	172
2000.10.25	00:00	1.4496	1.4522	1.4299	1.4326	277
2000.10.26	00:00	1.4319	1.4386	1.4187	1.4368	350
2000.10.27	00:00	1.4362	1.4564	1.4318	1.4557	298
2000.10.30	00:00	1.4540	1.4681	1.4485	1.4504	357
2000.10.31	00:00	1.4494	1.4555	1.4444	1.4477	206
2000.11.01	00:00	1.4467	1.4577	1.4416	1.4520	270
2000.11.02	00:00	1.4510	1.4560	1.4425	1.4437	198
2000.11.03	00:00	1.4427	1.4560	1.4392	1.4509	255
2000.11.06	00:00	1.4490	1.4532	1.4248	1.4285	364
2000.11.07	00:00	1.4276	1.4359	1.4236	1.4340	183
2000.11.08	00:00	1.4330	1.4370	1.4186	1.4230	269
2000.11.09	00:00	1.4220	1.4346	1.4127	1.4332	327
2000.11.10	00:00	1.4321	1.4366	1.4235	1.4283	225
2000.11.13	00:00	1.4263	1.4415	1.4250	1.4373	221
2000.11.14	00:00	1.4363	1.4433	1.4256	1.4308	300
2000.11.15	00:00	1.4298	1.4349	1.4223	1.4269	224
2000.11.16	00:00	1.4259	1.4289	1.4201	1.4260	176
2000.11.17	00:00	1.4255	1.4286	1.4198	1.4233	155
2000.11.20	00:00	1.4222	1.4284	1.4196	1.4237	162
2000.11.21	00:00	1.4227	1.4301	1.4143	1.4190	280
2000.11.22	00:00	1.4180	1.4233	1.4036	1.4072	287
2000.11.23	00:00	1.4062	1.4098	1.3976	1.4007	190
2000.11.24	00:00	1.3997	1.4087	1.3958	1.4001	255
2000.11.27	00:00	1.4004	1.4204	1.3997	1.4180	239
2000.11.28	00:00	1.4170	1.4239	1.4135	1.4188	191
2000.11.29	00:00	1.4178	1.4268	1.4156	1.4229	174
2000.11.30	00:00	1.4219	1.4289	1.4135	1.4259	269
2000.12.01	00:00	1.4249	1.4454	1.4230	1.4424	274
2000.12.04	00:00	1.4394	1.4565	1.4374	1.4505	272
2000.12.05	00:00	1.4495	1.4536	1.4304	1.4341	311
2000.12.06	00:00	1.4334	1.4452	1.4294	1.4445	206
2000.12.07	00:00	1.4435	1.4501	1.4379	1.4451	229
2000.12.08	00:00	1.4441	1.4535	1.4420	1.4517	155
2000.12.11	00:00	1.4461	1.4592	1.4426	1.4561	233
2000.12.12	00:00	1.4551	1.4588	1.4440	1.4490	236
2000.12.13	00:00	1.4480	1.4576	1.4433	1.4569	198
2000.12.14	00:00	1.4559	1.4746	1.4535	1.4730	252
2000.12.15	00:00	1.4722	1.4790	1.4679	1.4763	182
2000.12.18	00:00	1.4733	1.4796	1.4645	1.4762	274
2000.12.19	00:00	1.4753	1.4766	1.4604	1.4690	262
2000.12.20	00:00	1.4679	1.4802	1.4644	1.4761	235
2000.12.21	00:00	1.4751	1.4847	1.4660	1.4735	359
2000.12.22	00:00	1.4732	1.4842	1.4696	1.4770	255
2000.12.25	00:00	1.4710	1.4816	1.4710	1.4782	141
2000.12.26	00:00	1.4775	1.4859	1.4754	1.4835	151
2000.12.27	00:00	1.4825	1.4986	1.4818	1.4970	192
2000.12.28	00:00	1.4962	1.4988	1.4859	1.4935	232
2000.12.29	00:00	1.4924	1.4975	1.4864	1.4935	212
2001.01.02	00:00	1.4954	1.5042	1.4879	1.5028	253
2001.01.03	00:00	1.5012	1.5102	1.4880	1.4906	339
2001.01.04	00:00	1.4896	1.5047	1.4881	1.5020	209
2001.01.05	00:00	1.5010	1.5083	1.4945	1.5046	241
2001.01.08	00:00	1.5034	1.5109	1.4930	1.4973	298
2001.01.09	00:00	1.4963	1.4987	1.4862	1.4900	188
2001.01.10	00:00	1.4885	1.4952	1.4852	1.4875	191
2001.01.11	00:00	1.4865	1.5025	1.4860	1.4982	214
2001.01.12	00:00	1.4972	1.5038	1.4754	1.4780	377
2001.01.15	00:00	1.4782	1.4810	1.4706	1.4778	205
2001.01.16	00:00	1.4768	1.4797	1.4659	1.4732	241
2001.01.17	00:00	1.4720	1.4767	1.4686	1.4743	140
2001.01.18	00:00	1.4733	1.4789	1.4687	1.4727	199
2001.01.19	00:00	1.4720	1.4773	1.4620	1.4631	218
2001.01.22	00:00	1.4635	1.4685	1.4508	1.4667	323
2001.01.23	00:00	1.4657	1.4749	1.4638	1.4677	203
2001.01.24	00:00	1.4667	1.4693	1.4520	1.4553	233
2001.01.25	00:00	1.4543	1.4641	1.4458	1.4608	302
2001.01.26	00:00	1.4605	1.4696	1.4551	1.4622	274
2001.01.29	00:00	1.4615	1.4652	1.4556	1.4594	172
2001.01.30	00:00	1.4583	1.4642	1.4550	1.4625	143
2001.01.31	00:00	1.4615	1.4652	1.4574	1.4649	123
2001.02.01	00:00	1.4639	1.4833	1.4630	1.4786	260
2001.02.02	00:00	1.4780	1.4843	1.4644	1.4695	314
2001.02.05	00:00	1.4688	1.4787	1.4680	1.4748	155
2001.02.06	00:00	1.4739	1.4752	1.4568	1.4603	233
2001.02.07	00:00	1.4593	1.4651	1.4501	1.4538	246
2001.02.08	00:00	1.4528	1.4560	1.4414	1.4456	221
2001.02.09	00:00	1.4444	1.4508	1.4369	1.4451	272
2001.02.12	00:00	1.4446	1.4558	1.4442	1.4540	139
2001.02.13	00:00	1.4530	1.4585	1.4476	1.4524	213
2001.02.14	00:00	1.4518	1.4618	1.4502	1.4566	185
2001.02.15	00:00	1.4556	1.4614	1.4445	1.4493	276
2001.02.16	00:00	1.4483	1.4582	1.4435	1.4488	290
2001.02.19	00:00	1.4472	1.4555	1.4422	1.4476	263
2001.02.20	00:00	1.4466	1.4488	1.4311	1.4466	355
2001.02.21	00:00	1.4460	1.4485	1.4373	1.4431	196
2001.02.22	00:00	1.4421	1.4522	1.4388	1.4456	234
2001.02.23	00:00	1.4444	1.4562	1.4416	1.4555	182
2001.02.26	00:00	1.4533	1.4576	1.4402	1.4449	265
2001.02.27	00:00	1.4439	1.4483	1.4387	1.4446	186
2001.02.28	00:00	1.4436	1.4508	1.4390	1.4453	220
2001.03.01	00:00	1.4448	1.4584	1.4442	1.4555	178
2001.03.02	00:00	1.4545	1.4771	1.4535	1.4681	337
2001.03.05	00:00	1.4694	1.4736	1.4656	1.4670	137
2001.03.06	00:00	1.4658	1.4697	1.4630	1.4682	111
2001.03.07	00:00	1.4673	1.4735	1.4572	1.4618	272
2001.03.08	00:00	1.4610	1.4713	1.4588	1.4696	165
2001.03.09	00:00	1.4682	1.4757	1.4615	1.4702	265
2001.03.12	00:00	1.4663	1.4704	1.4616	1.4651	165
2001.03.13	00:00	1.4641	1.4659	1.4472	1.4503	237
2001.03.14	00:00	1.4493	1.4584	1.4431	1.4448	262
2001.03.15	00:00	1.4446	1.4502	1.4337	1.4359	244
2001.03.16	00:00	1.4346	1.4391	1.4248	1.4331	272
2001.03.19	00:00	1.4311	1.4347	1.4208	1.4257	225
2001.03.20	00:00	1.4245	1.4392	1.4230	1.4382	188
2001.03.21	00:00	1.4374	1.4398	1.4250	1.4292	215
2001.03.22	00:00	1.4281	1.4315	1.4174	1.4218	220
2001.03.23	00:00	1.4207	1.4321	1.4195	1.4257	203
2001.03.26	00:00	1.4275	1.4358	1.4248	1.4354	142
2001.03.27	00:00	1.4348	1.4393	1.4275	1.4339	228
2001.03.28	00:00	1.4333	1.4394	1.4271	1.4383	197
2001.03.29	00:00	1.4375	1.4432	1.4255	1.4267	247
2001.03.30	00:00	1.4263	1.4302	1.4147	1.4196	244
2001.04.02	00:00	1.4143	1.4248	1.4136	1.4187	181
2001.04.03	00:00	1.4182	1.4345	1.4177	1.4333	12567
2001.04.04	00:00	1.4322	1.4372	1.4292	1.4329	9358
2001.04.05	00:00	1.4318	1.4404	1.4242	1.4280	11159
2001.04.06	00:00	1.4272	1.4418	1.4252	1.4403	10885
2001.04.09	00:00	1.4399	1.4507	1.4376	1.4438	12436
2001.04.10	00:00	1.4432	1.4469	1.4300	1.4341	12871
2001.04.11	00:00	1.4332	1.4392	1.4268	1.4368	10963
2001.04.12	00:00	1.4360	1.4420	1.4317	1.4397	11590
2001.04.13	00:00	1.4392	1.4404	1.4345	1.4366	3183
2001.04.16	00:00	1.4359	1.4384	1.4318	1.4372	4879
2001.04.17	00:00	1.4363	1.4434	1.4264	1.4325	12800
2001.04.18	00:00	1.4316	1.4338	1.4183	1.4283	13226
2001.04.19	00:00	1.4278	1.4476	1.4252	1.4470	14093
2001.04.20	00:00	1.4460	1.4493	1.4365	1.4417	13073
2001.04.23	00:00	1.4418	1.4483	1.4357	1.4379	13662
2001.04.24	00:00	1.4373	1.4442	1.4329	1.4347	12773
2001.04.25	00:00	1.4342	1.4422	1.4310	1.4416	12579
2001.04.26	00:00	1.4408	1.4436	1.4355	1.4421	14652
2001.04.27	00:00	1.4416	1.4446	1.4322	1.4391	13737
2001.04.30	00:00	1.4348	1.4381	1.4280	1.4337	12732
2001.05.01	00:00	1.4331	1.4368	1.4262	1.4352	11607
2001.05.02	00:00	1.4345	1.4386	1.4286	1.4338	13777
2001.05.03	00:00	1.4333	1.4388	1.4296	1.4360	12929
2001.05.04	00:00	1.4353	1.4456	1.4320	1.4398	10535
2001.05.07	00:00	1.4374	1.4422	1.4346	1.4390	10372
2001.05.08	00:00	1.4380	1.4397	1.4238	1.4261	12357
2001.05.09	00:00	1.4248	1.4297	1.4173	1.4234	14901
2001.05.10	00:00	1.4226	1.4293	1.4179	1.4232	13315
2001.05.11	00:00	1.4220	1.4243	1.4130	1.4195	14324
2001.05.14	00:00	1.4192	1.4212	1.4152	1.4190	13442
2001.05.15	00:00	1.4184	1.4261	1.4159	1.4243	13995
2001.05.16	00:00	1.4240	1.4325	1.4204	1.4312	14501
2001.05.17	00:00	1.4303	1.4338	1.4264	1.4325	13882
2001.05.18	00:00	1.4322	1.4411	1.4262	1.4400	14620
2001.05.21	00:00	1.4392	1.4425	1.4348	1.4399	13956
2001.05.22	00:00	1.4390	1.4415	1.4234	1.4280	15043
2001.05.23	00:00	1.4270	1.4301	1.4172	1.4198	15838
2001.05.24	00:00	1.4192	1.4200	1.4070	1.4087	14244
2001.05.25	00:00	1.4083	1.4240	1.4075	1.4230	14880
2001.05.28	00:00	1.4219	1.4233	1.4180	1.4206	5609
2001.05.29	00:00	1.4201	1.4242	1.4146	1.4237	13741
2001.05.30	00:00	1.4232	1.4285	1.4190	1.4265	13404
2001.05.31	00:00	1.4260	1.4277	1.4160	1.4191	13831
2001.06.01	00:00	1.4178	1.4215	1.4117	1.4180	12074
2001.06.04	00:00	1.4185	1.4222	1.4109	1.4144	9228
2001.06.05	00:00	1.4140	1.4148	1.4059	1.4145	12887
2001.06.06	00:00	1.4140	1.4160	1.3885	1.3915	14427
2001.06.07	00:00	1.3905	1.3940	1.3792	1.3921	15130
2001.06.08	00:00	1.3918	1.3945	1.3768	1.3790	12875
2001.06.11	00:00	1.3820	1.3886	1.3710	1.3735	13017
2001.06.12	00:00	1.3730	1.3807	1.3680	1.3728	13726
2001.06.13	00:00	1.3725	1.3928	1.3706	1.3911	14171
2001.06.14	00:00	1.3909	1.4033	1.3868	1.4023	13244
2001.06.15	00:00	1.4015	1.4114	1.3984	1.4037	13684
2001.06.18	00:00	1.4040	1.4087	1.3999	1.4039	13116
2001.06.19	00:00	1.4034	1.4046	1.3935	1.4016	13552
2001.06.20	00:00	1.4012	1.4024	1.3903	1.3966	15531
2001.06.21	00:00	1.3961	1.4190	1.3946	1.4158	16816
2001.06.22	00:00	1.4153	1.4201	1.4083	1.4138	14696
2001.06.25	00:00	1.4120	1.4185	1.4113	1.4128	11949
2001.06.26	00:00	1.4122	1.4178	1.4096	1.4175	12125
2001.06.27	00:00	1.4170	1.4228	1.4122	1.4175	15153
2001.06.28	00:00	1.4166	1.4205	1.4058	1.4086	14304
2001.06.29	00:00	1.4077	1.4166	1.4028	1.4166	14130
2001.07.02	00:00	1.4159	1.4183	1.4096	1.4174	11415
2001.07.03	00:00	1.4170	1.4182	1.4045	1.4076	11897
2001.07.04	00:00	1.4071	1.4095	1.4016	1.4071	9843
2001.07.05	00:00	1.4066	1.4089	1.3983	1.4036	10723
2001.07.06	00:00	1.4028	1.4133	1.3962	1.4125	9956
2001.07.09	00:00	1.4103	1.4137	1.4048	1.4095	8969
2001.07.10	00:00	1.4085	1.4140	1.4075	1.4119	10936
2001.07.11	00:00	1.4114	1.4197	1.4066	1.4083	12749
2001.07.12	00:00	1.4080	1.4105	1.4030	1.4078	9093
2001.07.13	00:00	1.4069	1.4084	1.3975	1.4048	10148
2001.07.16	00:00	1.4032	1.4045	1.3976	1.4000	7731
2001.07.17	00:00	1.3990	1.4073	1.3929	1.4011	9525
2001.07.18	00:00	1.4005	1.4225	1.3992	1.4220	8918
2001.07.19	00:00	1.4215	1.4321	1.4134	1.4301	9082
2001.07.20	00:00	1.4298	1.4362	1.4258	1.4285	8623
2001.07.23	00:00	1.4235	1.4270	1.4170	1.4210	10049
2001.07.24	00:00	1.4200	1.4262	1.4152	1.4212	9758
2001.07.25	00:00	1.4206	1.4303	1.4186	1.4277	9717
2001.07.26	00:00	1.4272	1.4322	1.4245	1.4278	9393
2001.07.27	00:00	1.4268	1.4312	1.4222	1.4242	8807
2001.07.30	00:00	1.4224	1.4284	1.4204	1.4258	9148
2001.07.31	00:00	1.4260	1.4312	1.4228	1.4255	9277
2001.08.01	00:00	1.4250	1.4354	1.4243	1.4342	9288
2001.08.02	00:00	1.4338	1.4364	1.4272	1.4316	7999
2001.08.03	00:00	1.4316	1.4328	1.4245	1.4293	7618
2001.08.06	00:00	1.4283	1.4288	1.4168	1.4184	10399
2001.08.07	00:00	1.4182	1.4200	1.4122	1.4166	9445
2001.08.08	00:00	1.4168	1.4193	1.4126	1.4166	10179
2001.08.09	00:00	1.4165	1.4292	1.4129	1.4256	10384
2001.08.10	00:00	1.4255	1.4287	1.4223	1.4232	9050
2001.08.13	00:00	1.4236	1.4280	1.4190	1.4199	9544
2001.08.14	00:00	1.4201	1.4307	1.4162	1.4288	10341
2001.08.15	00:00	1.4290	1.4418	1.4277	1.4407	11388
2001.08.16	00:00	1.4407	1.4525	1.4393	1.4436	11375
2001.08.17	00:00	1.4437	1.4491	1.4393	1.4451	8453
2001.08.20	00:00	1.4451	1.4479	1.4426	1.4440	8944
2001.08.21	00:00	1.4441	1.4558	1.4431	1.4546	12032
2001.08.22	00:00	1.4543	1.4594	1.4477	1.4488	10760
2001.08.23	00:00	1.4487	1.4500	1.4432	1.4474	10074
2001.08.24	00:00	1.4472	1.4490	1.4405	1.4428	9442
2001.08.27	00:00	1.4433	1.4460	1.4405	1.4436	7402
2001.08.28	00:00	1.4436	1.4545	1.4370	1.4532	9619
2001.08.29	00:00	1.4533	1.4577	1.4493	1.4515	8742
2001.08.30	00:00	1.4515	1.4610	1.4481	1.4577	8189
2001.08.31	00:00	1.4575	1.4629	1.4494	1.4542	9384
2001.09.03	00:00	1.4527	1.4571	1.4510	1.4541	7511
2001.09.04	00:00	1.4541	1.4556	1.4409	1.4442	9383
2001.09.05	00:00	1.4446	1.4594	1.4404	1.4573	9782
2001.09.06	00:00	1.4573	1.4582	1.4460	1.4568	10686
2001.09.07	00:00	1.4569	1.4640	1.4499	1.4610	8502
2001.09.10	00:00	1.4610	1.4686	1.4558	1.4562	7725
2001.09.11	00:00	1.4561	1.4782	1.4530	1.4754	9351
2001.09.12	00:00	1.4753	1.4785	1.4616	1.4678	6847
2001.09.13	00:00	1.4678	1.4739	1.4649	1.4710	8484
2001.09.14	00:00	1.4709	1.4794	1.4661	1.4722	8729
2001.09.17	00:00	1.4741	1.4787	1.4621	1.4653	13070
2001.09.18	00:00	1.4652	1.4769	1.4592	1.4678	12164
2001.09.19	00:00	1.4680	1.4732	1.4618	1.4683	10865
2001.09.20	00:00	1.4683	1.4699	1.4626	1.4660	12004
2001.09.21	00:00	1.4658	1.4666	1.4513	1.4567	11295
2001.09.24	00:00	1.4556	1.4671	1.4527	1.4631	9799
2001.09.25	00:00	1.4635	1.4719	1.4600	1.4707	11010
2001.09.26	00:00	1.4701	1.4778	1.4699	1.4748	11612
2001.09.27	00:00	1.4745	1.4778	1.4711	1.4745	11425
2001.09.28	00:00	1.4745	1.4756	1.4653	1.4744	12567
2001.10.01	00:00	1.4725	1.4818	1.4697	1.4792	10361
2001.10.02	00:00	1.4790	1.4816	1.4617	1.4684	11324
2001.10.03	00:00	1.4682	1.4795	1.4663	1.4769	12170
2001.10.04	00:00	1.4768	1.4793	1.4697	1.4765	12329
2001.10.05	00:00	1.4768	1.4848	1.4739	1.4842	10057
2001.10.08	00:00	1.4832	1.4837	1.4710	1.4742	8573
2001.10.09	00:00	1.4741	1.4750	1.4554	1.4579	8881
2001.10.10	00:00	1.4581	1.4607	1.4482	1.4514	9083
2001.10.11	00:00	1.4513	1.4531	1.4398	1.4450	8796
2001.10.12	00:00	1.4452	1.4543	1.4443	1.4519	9107
2001.10.15	00:00	1.4520	1.4546	1.4463	1.4483	9406
2001.10.16	00:00	1.4485	1.4508	1.4422	1.4490	10461
2001.10.17	00:00	1.4491	1.4529	1.4435	1.4469	9390
2001.10.18	00:00	1.4470	1.4510	1.4414	1.4440	11090
2001.10.19	00:00	1.4439	1.4445	1.4322	1.4332	10405
2001.10.22	00:00	1.4341	1.4360	1.4207	1.4248	8921
2001.10.23	00:00	1.4247	1.4276	1.4194	1.4259	10094
2001.10.24	00:00	1.4262	1.4310	1.4219	1.4288	9930
2001.10.25	00:00	1.4285	1.4332	1.4232	1.4265	9383
2001.10.26	00:00	1.4264	1.4379	1.4245	1.4365	9794
2001.10.29	00:00	1.4363	1.4565	1.4360	1.4556	10267
2001.10.30	00:00	1.4556	1.4607	1.4502	1.4514	10370
2001.10.31	00:00	1.4514	1.4575	1.4506	1.4544	7757
2001.11.01	00:00	1.4545	1.4687	1.4521	1.4630	9060
2001.11.02	00:00	1.4632	1.4672	1.4592	1.4627	7777
2001.11.05	00:00	1.4617	1.4622	1.4514	1.4584	7718
2001.11.06	00:00	1.4583	1.4620	1.4556	1.4572	7773
2001.11.07	00:00	1.4571	1.4678	1.4564	1.4635	9140
2001.11.08	00:00	1.4636	1.4666	1.4522	1.4541	9294
2001.11.09	00:00	1.4541	1.4597	1.4474	1.4581	8974
2001.11.12	00:00	1.4565	1.4624	1.4511	1.4546	5452
2001.11.13	00:00	1.4546	1.4559	1.4399	1.4413	9916
2001.11.14	00:00	1.4417	1.4460	1.4348	1.4419	9936
2001.11.15	00:00	1.4417	1.4430	1.4304	1.4322	8725
2001.11.16	00:00	1.4322	1.4370	1.4262	1.4274	9543
2001.11.19	00:00	1.4279	1.4288	1.4084	1.4145	19582
2001.11.20	00:00	1.4144	1.4223	1.4126	1.4198	22025
2001.11.21	00:00	1.4198	1.4216	1.4118	1.4165	21221
2001.11.22	00:00	1.4163	1.4185	1.4101	1.4106	16526
2001.11.23	00:00	1.4105	1.4174	1.4039	1.4095	20919
2001.11.26	00:00	1.4106	1.4211	1.4099	1.4127	19775
2001.11.27	00:00	1.4126	1.4171	1.4060	1.4150	22471
2001.11.28	00:00	1.4149	1.4268	1.4131	1.4257	22552
2001.11.29	00:00	1.4257	1.4293	1.4206	1.4267	21969
2001.11.30	00:00	1.4266	1.4302	1.4219	1.4239	24296
2001.12.03	00:00	1.4234	1.4267	1.4187	1.4240	22989
2001.12.04	00:00	1.4239	1.4259	1.4200	1.4232	20848
2001.12.05	00:00	1.4231	1.4251	1.4137	1.4165	22429
2001.12.06	00:00	1.4164	1.4300	1.4147	1.4284	18093
2001.12.07	00:00	1.4285	1.4341	1.4234	1.4336	20576
2001.12.10	00:00	1.4327	1.4364	1.4269	1.4354	19217
2001.12.11	00:00	1.4355	1.4403	1.4308	1.4394	17370
2001.12.12	00:00	1.4393	1.4481	1.4377	1.4459	20236
2001.12.13	00:00	1.4461	1.4496	1.4393	1.4405	18385
2001.12.14	00:00	1.4404	1.4572	1.4394	1.4528	19652
2001.12.17	00:00	1.4539	1.4614	1.4522	1.4592	17784
2001.12.18	00:00	1.4591	1.4612	1.4534	1.4573	17426
2001.12.19	00:00	1.4575	1.4578	1.4463	1.4508	18805
2001.12.20	00:00	1.4509	1.4516	1.4421	1.4489	18062
2001.12.21	00:00	1.4487	1.4540	1.4343	1.4402	21311
2001.12.24	00:00	1.4407	1.4444	1.4324	1.4419	12864
2001.12.25	00:00	1.4419	1.4466	1.4390	1.4434	1435
2001.12.26	00:00	1.4433	1.4555	1.4379	1.4527	9104
2001.12.27	00:00	1.4526	1.4558	1.4440	1.4509	17969
2001.12.28	00:00	1.4509	1.4525	1.4440	1.4506	8178
2001.12.31	00:00	1.4499	1.4566	1.4476	1.4541	3242
2002.01.01	00:00	1.4544	1.4552	1.4517	1.4532	44
2002.01.02	00:00	1.4531	1.4563	1.4420	1.4467	17656
2002.01.03	00:00	1.4465	1.4491	1.4360	1.4390	19145
2002.01.04	00:00	1.4389	1.4476	1.4375	1.4461	20155
2002.01.07	00:00	1.4474	1.4486	1.4337	1.4404	20425
2002.01.08	00:00	1.4405	1.4443	1.4368	1.4389	20287
2002.01.09	00:00	1.4389	1.4442	1.4337	1.4376	19245
2002.01.10	00:00	1.4375	1.4468	1.4369	1.4381	18401
2002.01.11	00:00	1.4384	1.4500	1.4370	1.4484	16688
2002.01.14	00:00	1.4499	1.4531	1.4464	1.4495	17480
2002.01.15	00:00	1.4496	1.4507	1.4390	1.4413	18283
2002.01.16	00:00	1.4415	1.4423	1.4343	1.4374	18746
2002.01.17	00:00	1.4375	1.4399	1.4297	1.4356	20131
2002.01.18	00:00	1.4356	1.4398	1.4320	1.4380	11030
2002.01.21	00:00	1.4373	1.4426	1.4340	1.4359	9586
2002.01.22	00:00	1.4358	1.4366	1.4262	1.4290	11180
2002.01.23	00:00	1.4288	1.4351	1.4217	1.4242	10277
2002.01.24	00:00	1.4242	1.4276	1.4199	1.4257	9095
2002.01.25	00:00	1.4254	1.4264	1.4060	1.4090	8258
2002.01.28	00:00	1.4085	1.4122	1.4041	1.4089	7940
2002.01.29	00:00	1.4090	1.4151	1.4042	1.4139	8104
2002.01.30	00:00	1.4140	1.4188	1.4102	1.4152	7940
2002.01.31	00:00	1.4149	1.4164	1.4085	1.4105	8286
2002.02.01	00:00	1.4106	1.4188	1.4058	1.4173	7757
2002.02.04	00:00	1.4144	1.4241	1.4139	1.4227	12798
2002.02.05	00:00	1.4228	1.4250	1.4126	1.4156	12606
2002.02.06	00:00	1.4155	1.4165	1.4105	1.4122	11873
2002.02.07	00:00	1.4121	1.4154	1.4066	1.4142	11956
2002.02.08	00:00	1.4141	1.4193	1.4105	1.4149	11972
2002.02.11	00:00	1.4132	1.4253	1.4130	1.4219	11006
2002.02.12	00:00	1.4220	1.4353	1.4216	1.4326	12098
2002.02.13	00:00	1.4327	1.4363	1.4276	1.4285	10900
2002.02.14	00:00	1.4286	1.4318	1.4250	1.4308	11049
2002.02.15	00:00	1.4309	1.4341	1.4266	1.4316	11788
2002.02.18	00:00	1.4320	1.4345	1.4273	1.4284	7614
2002.02.19	00:00	1.4286	1.4338	1.4222	1.4316	10744
2002.02.20	00:00	1.4316	1.4331	1.4258	1.4272	10363
2002.02.21	00:00	1.4270	1.4293	1.4235	1.4264	12197
2002.02.22	00:00	1.4263	1.4347	1.4239	1.4327	7625
2002.02.25	00:00	1.4318	1.4331	1.4237	1.4252	11640
2002.02.26	00:00	1.4251	1.4284	1.4139	1.4170	16798
2002.02.27	00:00	1.4169	1.4215	1.4145	1.4191	15584
2002.02.28	00:00	1.4192	1.4203	1.4107	1.4165	16569
2002.03.01	00:00	1.4166	1.4239	1.4151	1.4187	16187
2002.03.04	00:00	1.4190	1.4253	1.4155	1.4230	13186
2002.03.05	00:00	1.4230	1.4256	1.4172	1.4238	11631
2002.03.06	00:00	1.4237	1.4260	1.4199	1.4227	12452
2002.03.07	00:00	1.4228	1.4314	1.4182	1.4279	14532
2002.03.08	00:00	1.4278	1.4284	1.4188	1.4227	14164
2002.03.11	00:00	1.4213	1.4231	1.4180	1.4196	12649
2002.03.12	00:00	1.4195	1.4210	1.4087	1.4157	15518
2002.03.13	00:00	1.4156	1.4178	1.4088	1.4148	15685
2002.03.14	00:00	1.4149	1.4230	1.4143	1.4203	16142
2002.03.15	00:00	1.4205	1.4274	1.4195	1.4244	15626
2002.03.18	00:00	1.4233	1.4276	1.4205	1.4264	13715
2002.03.19	00:00	1.4263	1.4302	1.4203	1.4232	14497
2002.03.20	00:00	1.4232	1.4320	1.4193	1.4314	14908
2002.03.21	00:00	1.4313	1.4329	1.4234	1.4267	16650
2002.03.22	00:00	1.4266	1.4286	1.4233	1.4258	14975
2002.03.25	00:00	1.4248	1.4285	1.4223	1.4260	16043
2002.03.26	00:00	1.4261	1.4290	1.4223	1.4258	16368
2002.03.27	00:00	1.4257	1.4278	1.4212	1.4245	15335
2002.03.28	00:00	1.4246	1.4277	1.4220	1.4255	16121
2002.03.29	00:00	1.4254	1.4270	1.4228	1.4259	5910
2002.04.01	00:00	1.4254	1.4433	1.4247	1.4398	11477
2002.04.02	00:00	1.4407	1.4427	1.4344	1.4362	16967
2002.04.03	00:00	1.4361	1.4390	1.4333	1.4359	15799
2002.04.04	00:00	1.4358	1.4402	1.4323	1.4341	17343
2002.04.05	00:00	1.4340	1.4381	1.4319	1.4334	13651
2002.04.08	00:00	1.4307	1.4363	1.4287	1.4309	15451
2002.04.09	00:00	1.4310	1.4377	1.4299	1.4368	14601
2002.04.10	00:00	1.4367	1.4395	1.4352	1.4362	14963
2002.04.11	00:00	1.4364	1.4407	1.4333	1.4378	15444
2002.04.12	00:00	1.4379	1.4386	1.4349	1.4361	14705
2002.04.15	00:00	1.4363	1.4391	1.4341	1.4371	13632
2002.04.16	00:00	1.4370	1.4413	1.4355	1.4400	13091
2002.04.17	00:00	1.4400	1.4466	1.4384	1.4460	15660
2002.04.18	00:00	1.4461	1.4495	1.4436	1.4475	16294
2002.04.19	00:00	1.4476	1.4502	1.4453	1.4476	12566
2002.04.22	00:00	1.4467	1.4516	1.4455	1.4508	12587
2002.04.23	00:00	1.4510	1.4517	1.4460	1.4476	12144
2002.04.24	00:00	1.4475	1.4512	1.4453	1.4496	13112
2002.04.25	00:00	1.4495	1.4563	1.4488	1.4555	13768
2002.04.26	00:00	1.4551	1.4583	1.4505	1.4583	13804
2002.04.29	00:00	1.4574	1.4637	1.4560	1.4587	14784
2002.04.30	00:00	1.4588	1.4593	1.4551	1.4577	13937
2002.05.01	00:00	1.4579	1.4665	1.4547	1.4652	12702
2002.05.02	00:00	1.4651	1.4682	1.4608	1.4628	16274
2002.05.03	00:00	1.4629	1.4705	1.4598	1.4692	14912
2002.05.06	00:00	1.4681	1.4700	1.4660	1.4686	5867
2002.05.07	00:00	1.4685	1.4695	1.4631	1.4670	11935
2002.05.08	00:00	1.4669	1.4676	1.4531	1.4563	15554
2002.05.09	00:00	1.4562	1.4620	1.4549	1.4601	13466
2002.05.10	00:00	1.4602	1.4659	1.4581	1.4640	15403
2002.05.13	00:00	1.4632	1.4653	1.4555	1.4577	15679
2002.05.14	00:00	1.4575	1.4587	1.4461	1.4502	17363
2002.05.15	00:00	1.4500	1.4614	1.4472	1.4602	16780
2002.05.16	00:00	1.4603	1.4618	1.4541	1.4563	17979
2002.05.17	00:00	1.4562	1.4629	1.4546	1.4580	18155
2002.05.20	00:00	1.4594	1.4634	1.4571	1.4587	10963
2002.05.21	00:00	1.4588	1.4615	1.4531	1.4594	18701
2002.05.22	00:00	1.4596	1.4636	1.4568	1.4599	17746
2002.05.23	00:00	1.4597	1.4622	1.4506	1.4546	17690
2002.05.24	00:00	1.4545	1.4596	1.4508	1.4579	16247
2002.05.27	00:00	1.4569	1.4591	1.4538	1.4561	7657
2002.05.28	00:00	1.4562	1.4637	1.4552	1.4591	14636
2002.05.29	00:00	1.4592	1.4634	1.4565	1.4629	16785
2002.05.30	00:00	1.4628	1.4689	1.4613	1.4643	17091
2002.05.31	00:00	1.4642	1.4681	1.4536	1.4542	17501
2002.06.03	00:00	1.4571	1.4641	1.4545	1.4632	14594
2002.06.04	00:00	1.4635	1.4669	1.4576	1.4588	16867
2002.06.05	00:00	1.4587	1.4608	1.4531	1.4597	17066
2002.06.06	00:00	1.4596	1.4614	1.4539	1.4598	17289
2002.06.07	00:00	1.4599	1.4633	1.4577	1.4599	15424
2002.06.10	00:00	1.4595	1.4634	1.4549	1.4601	13805
2002.06.11	00:00	1.4602	1.4733	1.4592	1.4718	17005
2002.06.12	00:00	1.4719	1.4759	1.4677	1.4703	17945
2002.06.13	00:00	1.4704	1.4744	1.4681	1.4722	16185
2002.06.14	00:00	1.4724	1.4802	1.4697	1.4773	13554
2002.06.17	00:00	1.4765	1.4802	1.4748	1.4798	12414
2002.06.18	00:00	1.4797	1.4936	1.4780	1.4917	18493
2002.06.19	00:00	1.4915	1.4951	1.4872	1.4921	17091
2002.06.20	00:00	1.4922	1.5015	1.4884	1.4984	16744
2002.06.21	00:00	1.4985	1.5020	1.4949	1.4975	14441
2002.06.24	00:00	1.4963	1.5086	1.4945	1.5013	16837
2002.06.25	00:00	1.5011	1.5092	1.4978	1.5081	18082
2002.06.26	00:00	1.5082	1.5318	1.5078	1.5256	23490
2002.06.27	00:00	1.5255	1.5304	1.5171	1.5293	19718
2002.06.28	00:00	1.5294	1.5383	1.5216	1.5332	20902
2002.07.01	00:00	1.5323	1.5349	1.5282	1.5328	17061
2002.07.02	00:00	1.5329	1.5367	1.5228	1.5356	20613
2002.07.03	00:00	1.5353	1.5358	1.5221	1.5273	19184
2002.07.04	00:00	1.5272	1.5282	1.5228	1.5258	15437
2002.07.05	00:00	1.5260	1.5272	1.5148	1.5221	15593
2002.07.08	00:00	1.5242	1.5458	1.5230	1.5435	18335
2002.07.09	00:00	1.5434	1.5497	1.5398	1.5478	17986
2002.07.10	00:00	1.5478	1.5531	1.5445	1.5490	18433
2002.07.11	00:00	1.5489	1.5584	1.5415	1.5528	18560
2002.07.12	00:00	1.5529	1.5543	1.5466	1.5535	17315
2002.07.15	00:00	1.5514	1.5737	1.5510	1.5695	17967
2002.07.16	00:00	1.5694	1.5786	1.5681	1.5761	19903
2002.07.17	00:00	1.5762	1.5781	1.5619	1.5716	16764
2002.07.18	00:00	1.5717	1.5745	1.5618	1.5739	19982
2002.07.19	00:00	1.5739	1.5858	1.5720	1.5773	19251
2002.07.22	00:00	1.5755	1.5821	1.5712	1.5793	17058
2002.07.23	00:00	1.5792	1.5794	1.5553	1.5625	22015
2002.07.24	00:00	1.5625	1.5781	1.5588	1.5716	20846
2002.07.25	00:00	1.5718	1.5866	1.5704	1.5837	22242
2002.07.26	00:00	1.5836	1.5844	1.5615	1.5648	20898
2002.07.29	00:00	1.5652	1.5689	1.5565	1.5644	17404
2002.07.30	00:00	1.5645	1.5749	1.5604	1.5718	17165
2002.07.31	00:00	1.5719	1.5739	1.5563	1.5634	17903
2002.08.01	00:00	1.5634	1.5653	1.5469	1.5613	18424
2002.08.02	00:00	1.5614	1.5729	1.5599	1.5702	18913
2002.08.05	00:00	1.5697	1.5715	1.5597	1.5602	16376
2002.08.06	00:00	1.5601	1.5612	1.5340	1.5385	20912
2002.08.07	00:00	1.5386	1.5428	1.5312	1.5378	17836
2002.08.08	00:00	1.5381	1.5422	1.5248	1.5314	17694
2002.08.09	00:00	1.5315	1.5369	1.5208	1.5239	18137
2002.08.12	00:00	1.5234	1.5337	1.5226	1.5313	13062
2002.08.13	00:00	1.5313	1.5389	1.5249	1.5385	14729
2002.08.14	00:00	1.5386	1.5472	1.5342	1.5346	20444
2002.08.15	00:00	1.5347	1.5410	1.5298	1.5366	18287
2002.08.16	00:00	1.5364	1.5400	1.5319	1.5387	15460
2002.08.19	00:00	1.5396	1.5447	1.5246	1.5272	14482
2002.08.20	00:00	1.5273	1.5308	1.5216	1.5285	14278
2002.08.21	00:00	1.5284	1.5348	1.5208	1.5317	16202
2002.08.22	00:00	1.5316	1.5319	1.5177	1.5201	16891
2002.08.23	00:00	1.5200	1.5235	1.5160	1.5206	16099
2002.08.26	00:00	1.5207	1.5248	1.5179	1.5213	12777
2002.08.27	00:00	1.5212	1.5359	1.5195	1.5334	5163
2002.08.28	00:00	1.5336	1.5380	1.5309	1.5330	4615
2002.08.29	00:00	1.5331	1.5505	1.5320	1.5476	6479
2002.08.30	00:00	1.5477	1.5550	1.5450	1.5508	8916
2002.09.02	00:00	1.5492	1.5522	1.5461	1.5491	14197
2002.09.03	00:00	1.5489	1.5664	1.5482	1.5652	18496
2002.09.04	00:00	1.5651	1.5676	1.5601	1.5642	18571
2002.09.05	00:00	1.5640	1.5733	1.5626	1.5650	19111
2002.09.06	00:00	1.5651	1.5711	1.5562	1.5595	19376
2002.09.09	00:00	1.5588	1.5623	1.5549	1.5566	14061
2002.09.10	00:00	1.5567	1.5622	1.5513	1.5554	17457
2002.09.11	00:00	1.5555	1.5584	1.5472	1.5539	18958
2002.09.12	00:00	1.5540	1.5623	1.5513	1.5609	18012
2002.09.13	00:00	1.5610	1.5657	1.5499	1.5515	19597
2002.09.16	00:00	1.5509	1.5529	1.5399	1.5409	17929
2002.09.17	00:00	1.5408	1.5430	1.5282	1.5416	22163
2002.09.18	00:00	1.5417	1.5531	1.5354	1.5493	21819
2002.09.19	00:00	1.5492	1.5598	1.5482	1.5581	21065
2002.09.20	00:00	1.5582	1.5595	1.5452	1.5547	19852
2002.09.23	00:00	1.5547	1.5615	1.5482	1.5503	19092
2002.09.24	00:00	1.5502	1.5637	1.5479	1.5628	20060
2002.09.25	00:00	1.5629	1.5672	1.5563	1.5572	19343
2002.09.26	00:00	1.5573	1.5623	1.5544	1.5587	18610
2002.09.27	00:00	1.5586	1.5618	1.5518	1.5611	18629
2002.09.30	00:00	1.5608	1.5746	1.5600	1.5681	5650
2002.10.01	00:00	1.5682	1.5767	1.5626	1.5633	5346
2002.10.02	00:00	1.5631	1.5706	1.5605	1.5696	5041
2002.10.03	00:00	1.5698	1.5734	1.5669	1.5701	5539
2002.10.04	00:00	1.5702	1.5716	1.5638	1.5658	5344
2002.10.07	00:00	1.5646	1.5676	1.5623	1.5657	4740
2002.10.08	00:00	1.5656	1.5694	1.5522	1.5538	4859
2002.10.09	00:00	1.5536	1.5663	1.5504	1.5656	5472
2002.10.10	00:00	1.5655	1.5687	1.5611	1.5646	5588
2002.10.11	00:00	1.5644	1.5660	1.5579	1.5619	4825
2002.10.14	00:00	1.5620	1.5672	1.5551	1.5578	4375
2002.10.15	00:00	1.5577	1.5584	1.5483	1.5523	6576
2002.10.16	00:00	1.5524	1.5564	1.5494	1.5528	5674
2002.10.17	00:00	1.5530	1.5584	1.5491	1.5503	6159
2002.10.18	00:00	1.5503	1.5521	1.5429	1.5461	5404
2002.10.21	00:00	1.5461	1.5514	1.5409	1.5433	4676
2002.10.22	00:00	1.5432	1.5498	1.5411	1.5457	5050
2002.10.23	00:00	1.5455	1.5510	1.5423	1.5473	5478
2002.10.24	00:00	1.5474	1.5554	1.5446	1.5539	5136
2002.10.25	00:00	1.5542	1.5569	1.5501	1.5507	4758
2002.10.28	00:00	1.5482	1.5623	1.5449	1.5597	4530
2002.10.29	00:00	1.5598	1.5611	1.5544	1.5566	4443
2002.10.30	00:00	1.5567	1.5588	1.5547	1.5562	3728
2002.10.31	00:00	1.5563	1.5660	1.5556	1.5656	4723
2002.11.01	00:00	1.5655	1.5680	1.5607	1.5648	5176
2002.11.04	00:00	1.5642	1.5653	1.5524	1.5577	4118
2002.11.05	00:00	1.5578	1.5674	1.5554	1.5614	4737
2002.11.06	00:00	1.5613	1.5661	1.5560	1.5646	4279
2002.11.07	00:00	1.5648	1.5819	1.5624	1.5797	6382
2002.11.08	00:00	1.5793	1.5931	1.5782	1.5915	4964
2002.11.11	00:00	1.5903	1.5970	1.5858	1.5873	4439
2002.11.12	00:00	1.5873	1.5927	1.5834	1.5898	5122
2002.11.13	00:00	1.5897	1.5903	1.5841	1.5867	4931
2002.11.14	00:00	1.5866	1.5897	1.5780	1.5785	5136
2002.11.15	00:00	1.5785	1.5821	1.5728	1.5801	4860
2002.11.18	00:00	1.5809	1.5831	1.5774	1.5812	4183
2002.11.19	00:00	1.5812	1.5916	1.5771	1.5801	5770
2002.11.20	00:00	1.5802	1.5809	1.5703	1.5715	5583
2002.11.21	00:00	1.5713	1.5826	1.5708	1.5814	5152
2002.11.22	00:00	1.5815	1.5851	1.5773	1.5798	4449
2002.11.25	00:00	1.5781	1.5786	1.5626	1.5646	5028
2002.11.26	00:00	1.5644	1.5667	1.5454	1.5526	5694
2002.11.27	00:00	1.5526	1.5544	1.5411	1.5473	5507
2002.11.28	00:00	1.5471	1.5551	1.5451	1.5496	3774
2002.11.29	00:00	1.5495	1.5584	1.5469	1.5576	4686
2002.12.02	00:00	1.5563	1.5594	1.5428	1.5583	5168
2002.12.03	00:00	1.5585	1.5721	1.5551	1.5696	5681
2002.12.04	00:00	1.5694	1.5764	1.5674	1.5709	5353
2002.12.05	00:00	1.5711	1.5742	1.5660	1.5707	5233
2002.12.06	00:00	1.5709	1.5799	1.5679	1.5764	5059
2002.12.09	00:00	1.5781	1.5821	1.5746	1.5816	4547
2002.12.10	00:00	1.5815	1.5841	1.5681	1.5708	4808
2002.12.11	00:00	1.5709	1.5781	1.5686	1.5762	4612
2002.12.12	00:00	1.5764	1.5827	1.5724	1.5813	5072
2002.12.13	00:00	1.5814	1.5911	1.5774	1.5895	5657
2002.12.16	00:00	1.5890	1.5941	1.5864	1.5907	4219
2002.12.17	00:00	1.5908	1.6022	1.5889	1.5982	5963
2002.12.18	00:00	1.5983	1.6049	1.5954	1.6046	4844
2002.12.19	00:00	1.6046	1.6065	1.5980	1.6033	5061
2002.12.20	00:00	1.6031	1.6053	1.6004	1.6034	3885
2002.12.23	00:00	1.6017	1.6064	1.5865	1.5943	4422
2002.12.24	00:00	1.5941	1.5974	1.5899	1.5963	3153
2002.12.25	00:00	1.5960	1.5972	1.5925	1.5954	623
2002.12.26	00:00	1.5959	1.6011	1.5946	1.5999	2194
2002.12.27	00:00	1.6000	1.6046	1.5986	1.6039	3589
2002.12.30	00:00	1.6033	1.6079	1.6011	1.6027	3640
2002.12.31	00:00	1.6027	1.6044	1.6019	1.6035	3721
2003.01.01	00:00	1.6099	1.6117	1.6091	1.6103	81
2003.01.02	00:00	1.6101	1.6111	1.5916	1.5939	5320
2003.01.03	00:00	1.5940	1.6116	1.5906	1.6107	5085
2003.01.06	00:00	1.6088	1.6165	1.6051	1.6056	5101
2003.01.07	00:00	1.6057	1.6089	1.6015	1.6046	4671
2003.01.08	00:00	1.6046	1.6155	1.5964	1.6128	5476
2003.01.09	00:00	1.6128	1.6167	1.6026	1.6073	5113
2003.01.10	00:00	1.6073	1.6151	1.6040	1.6077	5397
2003.01.13	00:00	1.6090	1.6100	1.5989	1.6000	4816
2003.01.14	00:00	1.6003	1.6119	1.5984	1.6037	5959
2003.01.15	00:00	1.6035	1.6074	1.5956	1.6042	5804
2003.01.16	00:00	1.6042	1.6150	1.6017	1.6094	5093
2003.01.17	00:00	1.6097	1.6200	1.6084	1.6136	5336
2003.01.20	00:00	1.6118	1.6127	1.6034	1.6088	5398
2003.01.21	00:00	1.6088	1.6190	1.6017	1.6174	5862
2003.01.22	00:00	1.6176	1.6225	1.6087	1.6208	4898
2003.01.23	00:00	1.6210	1.6244	1.6149	1.6220	5361
2003.01.24	00:00	1.6221	1.6363	1.6206	1.6334	5201
2003.01.27	00:00	1.6334	1.6413	1.6278	1.6355	5073
2003.01.28	00:00	1.6357	1.6420	1.6306	1.6395	5033
2003.01.29	00:00	1.6395	1.6501	1.6391	1.6477	5868
2003.01.30	00:00	1.6479	1.6560	1.6396	1.6551	6404
2003.01.31	00:00	1.6549	1.6576	1.6425	1.6471	5479
2003.02.03	00:00	1.6480	1.6482	1.6360	1.6440	4894
2003.02.04	00:00	1.6441	1.6500	1.6413	1.6494	5441
2003.02.05	00:00	1.6492	1.6539	1.6384	1.6410	6585
2003.02.06	00:00	1.6408	1.6480	1.6339	1.6382	6400
2003.02.07	00:00	1.6382	1.6386	1.6234	1.6321	6033
2003.02.10	00:00	1.6315	1.6356	1.6249	1.6259	4467
2003.02.11	00:00	1.6260	1.6271	1.6141	1.6191	5643
2003.02.12	00:00	1.6193	1.6225	1.6127	1.6161	6298
2003.02.13	00:00	1.6164	1.6245	1.6149	1.6210	6538
2003.02.14	00:00	1.6210	1.6233	1.6099	1.6153	6633
2003.02.17	00:00	1.6118	1.6122	1.5949	1.5974	5470
2003.02.18	00:00	1.5977	1.6041	1.5899	1.5913	7183
2003.02.19	00:00	1.5909	1.5983	1.5891	1.5966	6440
2003.02.20	00:00	1.5968	1.6024	1.5909	1.5936	6731
2003.02.21	00:00	1.5936	1.5982	1.5769	1.5787	6738
2003.02.24	00:00	1.5761	1.5884	1.5741	1.5867	6026
2003.02.25	00:00	1.5867	1.5893	1.5704	1.5739	7599
2003.02.26	00:00	1.5741	1.5850	1.5716	1.5836	6896
2003.02.27	00:00	1.5835	1.5878	1.5757	1.5797	7501
2003.02.28	00:00	1.5798	1.5839	1.5722	1.5734	6534
2003.03.03	00:00	1.5717	1.5813	1.5709	1.5793	6173
2003.03.04	00:00	1.5791	1.5880	1.5779	1.5861	9172
2003.03.05	00:00	1.5860	1.6047	1.5856	1.6025	7245
2003.03.06	00:00	1.6023	1.6069	1.5966	1.5993	7406
2003.03.07	00:00	1.5991	1.6098	1.5959	1.6029	6788
2003.03.10	00:00	1.6023	1.6040	1.5928	1.6014	6210
2003.03.11	00:00	1.6014	1.6086	1.5976	1.6067	6725
2003.03.12	00:00	1.6067	1.6160	1.6044	1.6124	7235
2003.03.13	00:00	1.6123	1.6130	1.5986	1.6006	8048
2003.03.14	00:00	1.6006	1.6032	1.5788	1.5827	7429
2003.03.17	00:00	1.5877	1.5909	1.5661	1.5692	7783
2003.03.18	00:00	1.5688	1.5709	1.5600	1.5661	8059
2003.03.19	00:00	1.5663	1.5681	1.5538	1.5652	7802
2003.03.20	00:00	1.5654	1.5701	1.5620	1.5663	7411
2003.03.21	00:00	1.5665	1.5698	1.5589	1.5629	6976
2003.03.24	00:00	1.5646	1.5776	1.5640	1.5755	6594
2003.03.25	00:00	1.5753	1.5799	1.5683	1.5753	6877
2003.03.26	00:00	1.5753	1.5767	1.5700	1.5747	5772
2003.03.27	00:00	1.5749	1.5791	1.5623	1.5646	6971
2003.03.28	00:00	1.5650	1.5786	1.5608	1.5741	5964
2003.03.31	00:00	1.5745	1.5842	1.5728	1.5821	5537
2003.04.01	00:00	1.5821	1.5838	1.5715	1.5783	5503
2003.04.02	00:00	1.5783	1.5823	1.5642	1.5679	5779
2003.04.03	00:00	1.5678	1.5743	1.5590	1.5728	5378
2003.04.04	00:00	1.5728	1.5736	1.5588	1.5608	5086
2003.04.07	00:00	1.5555	1.5595	1.5459	1.5559	5182
2003.04.08	00:00	1.5558	1.5570	1.5487	1.5549	5225
2003.04.09	00:00	1.5549	1.5655	1.5502	1.5646	5410
2003.04.10	00:00	1.5648	1.5744	1.5622	1.5726	5417
2003.04.11	00:00	1.5724	1.5740	1.5659	1.5707	5076
2003.04.14	00:00	1.5705	1.5772	1.5680	1.5718	5097
2003.04.15	00:00	1.5717	1.5746	1.5670	1.5705	4996
2003.04.16	00:00	1.5707	1.5814	1.5686	1.5810	5240
2003.04.17	00:00	1.5812	1.5848	1.5698	1.5709	5633
2003.04.18	00:00	1.5711	1.5764	1.5704	1.5711	2254
2003.04.21	00:00	1.5726	1.5756	1.5583	1.5610	4448
2003.04.22	00:00	1.5608	1.5807	1.5595	1.5774	8108
2003.04.23	00:00	1.5774	1.5887	1.5715	1.5837	8338
2003.04.24	00:00	1.5836	1.5983	1.5833	1.5937	9374
2003.04.25	00:00	1.5934	1.5961	1.5864	1.5918	7844
2003.04.28	00:00	1.5934	1.5989	1.5872	1.5886	7588
2003.04.29	00:00	1.5884	1.5952	1.5859	1.5947	7538
2003.04.30	00:00	1.5945	1.6038	1.5910	1.5998	9594
2003.05.01	00:00	1.5999	1.6138	1.5973	1.6109	7666
2003.05.02	00:00	1.6109	1.6127	1.6007	1.6035	7592
2003.05.05	00:00	1.6037	1.6077	1.6016	1.6056	4442
2003.05.06	00:00	1.6056	1.6191	1.6053	1.6153	7670
2003.05.07	00:00	1.6153	1.6158	1.5901	1.5951	9082
2003.05.08	00:00	1.5958	1.6083	1.5920	1.6021	9868
2003.05.09	00:00	1.6020	1.6097	1.6003	1.6041	7542
2003.05.12	00:00	1.6084	1.6150	1.6040	1.6111	7404
2003.05.13	00:00	1.6109	1.6120	1.6043	1.6096	7333
2003.05.14	00:00	1.6097	1.6219	1.6062	1.6170	8038
2003.05.15	00:00	1.6166	1.6282	1.6124	1.6212	8288
2003.05.16	00:00	1.6210	1.6299	1.6181	1.6227	7055
2003.05.19	00:00	1.6277	1.6386	1.6249	1.6339	8364
2003.05.20	00:00	1.6338	1.6438	1.6305	1.6404	7837
2003.05.21	00:00	1.6403	1.6475	1.6327	1.6344	8711
2003.05.22	00:00	1.6345	1.6400	1.6315	1.6342	8048
2003.05.23	00:00	1.6339	1.6457	1.6308	1.6361	8430
2003.05.26	00:00	1.6336	1.6419	1.6327	1.6386	4220
2003.05.27	00:00	1.6385	1.6475	1.6371	1.6391	7447
2003.05.28	00:00	1.6391	1.6441	1.6307	1.6389	8502
2003.05.29	00:00	1.6389	1.6550	1.6315	1.6538	8397
2003.05.30	00:00	1.6544	1.6550	1.6330	1.6355	8187
2003.06.02	00:00	1.6263	1.6402	1.6252	1.6368	8613
2003.06.03	00:00	1.6368	1.6429	1.6235	1.6288	8819
2003.06.04	00:00	1.6290	1.6349	1.6272	1.6309	8088
2003.06.05	00:00	1.6311	1.6626	1.6285	1.6604	10770
2003.06.06	00:00	1.6604	1.6714	1.6544	1.6626	10021
2003.06.09	00:00	1.6585	1.6658	1.6425	1.6454	9684
2003.06.10	00:00	1.6454	1.6578	1.6418	1.6517	8671
2003.06.11	00:00	1.6519	1.6704	1.6495	1.6662	8905
2003.06.12	00:00	1.6662	1.6794	1.6654	1.6677	9902
2003.06.13	00:00	1.6677	1.6755	1.6631	1.6725	9000
2003.06.16	00:00	1.6744	1.6887	1.6692	1.6814	7168
2003.06.17	00:00	1.6831	1.6908	1.6766	1.6843	7232
2003.06.18	00:00	1.6844	1.6868	1.6751	1.6795	9344
2003.06.19	00:00	1.6795	1.6809	1.6688	1.6784	12117
2003.06.20	00:00	1.6784	1.6825	1.6583	1.6642	8475
2003.06.23	00:00	1.6623	1.6700	1.6554	1.6671	7276
2003.06.24	00:00	1.6668	1.6710	1.6591	1.6628	6653
2003.06.25	00:00	1.6629	1.6801	1.6609	1.6722	7818
2003.06.26	00:00	1.6724	1.6743	1.6592	1.6608	8118
2003.06.27	00:00	1.6603	1.6637	1.6454	1.6496	8173
2003.06.30	00:00	1.6500	1.6576	1.6455	1.6561	6515
2003.07.01	00:00	1.6555	1.6654	1.6514	1.6623	6943
2003.07.02	00:00	1.6625	1.6676	1.6600	1.6656	5909
2003.07.03	00:00	1.6654	1.6749	1.6602	1.6696	7462
2003.07.04	00:00	1.6694	1.6719	1.6649	1.6668	4400
2003.07.07	00:00	1.6669	1.6680	1.6472	1.6485	6899
2003.07.08	00:00	1.6486	1.6500	1.6317	1.6345	8021
2003.07.09	00:00	1.6347	1.6393	1.6274	1.6371	8169
2003.07.10	00:00	1.6374	1.6378	1.6215	1.6346	7709
2003.07.11	00:00	1.6343	1.6386	1.6292	1.6307	6167
2003.07.14	00:00	1.6304	1.6306	1.6074	1.6096	7162
2003.07.15	00:00	1.6095	1.6141	1.5901	1.5918	9897
2003.07.16	00:00	1.5915	1.5974	1.5852	1.5970	9686
2003.07.17	00:00	1.5970	1.5997	1.5844	1.5972	8485
2003.07.18	00:00	1.5972	1.5986	1.5824	1.5907	10207
2003.07.21	00:00	1.5798	1.6025	1.5775	1.5994	9962
2003.07.22	00:00	1.6007	1.6054	1.5947	1.5966	9218
2003.07.23	00:00	1.5966	1.6105	1.5928	1.6082	9738
2003.07.24	00:00	1.6082	1.6178	1.6057	1.6153	10087
2003.07.25	00:00	1.6155	1.6239	1.6111	1.6214	9254
2003.07.28	00:00	1.6191	1.6294	1.6172	1.6254	8172
2003.07.29	00:00	1.6250	1.6313	1.6210	1.6235	8070
2003.07.30	00:00	1.6237	1.6258	1.6147	1.6166	7016
2003.07.31	00:00	1.6164	1.6173	1.6050	1.6096	7692
2003.08.01	00:00	1.6103	1.6128	1.6001	1.6115	7590
2003.08.04	00:00	1.6115	1.6155	1.6063	1.6118	6074
2003.08.05	00:00	1.6115	1.6166	1.6021	1.6143	6974
2003.08.06	00:00	1.6143	1.6189	1.6033	1.6092	6708
2003.08.07	00:00	1.6092	1.6191	1.6052	1.6171	7561
2003.08.08	00:00	1.6170	1.6184	1.6006	1.6046	6683
2003.08.11	00:00	1.6031	1.6109	1.5981	1.6078	4354
2003.08.12	00:00	1.6076	1.6097	1.5993	1.6024	3726
2003.08.13	00:00	1.6025	1.6103	1.5964	1.6070	3873
2003.08.14	00:00	1.6072	1.6141	1.5984	1.6021	4083
2003.08.15	00:00	1.6017	1.6041	1.5924	1.5970	3547
2003.08.18	00:00	1.5979	1.5989	1.5873	1.5894	5161
2003.08.19	00:00	1.5902	1.5911	1.5808	1.5879	6184
2003.08.20	00:00	1.5880	1.5970	1.5854	1.5932	5562
2003.08.21	00:00	1.5930	1.5947	1.5745	1.5781	7203
2003.08.22	00:00	1.5781	1.5799	1.5701	1.5746	6243
2003.08.25	00:00	1.5741	1.5795	1.5665	1.5674	3569
2003.08.26	00:00	1.5676	1.5751	1.5617	1.5682	4819
2003.08.27	00:00	1.5683	1.5804	1.5665	1.5705	5776
2003.08.28	00:00	1.5703	1.5791	1.5650	1.5780	6807
2003.08.29	00:00	1.5778	1.5833	1.5725	1.5780	7043
2003.09.01	00:00	1.5790	1.5819	1.5679	1.5703	4796
2003.09.02	00:00	1.5709	1.5752	1.5615	1.5677	6670
2003.09.03	00:00	1.5679	1.5768	1.5607	1.5717	7293
2003.09.04	00:00	1.5718	1.5833	1.5665	1.5821	6052
2003.09.05	00:00	1.5820	1.5913	1.5778	1.5885	7108
2003.09.08	00:00	1.5867	1.5908	1.5820	1.5829	5223
2003.09.09	00:00	1.5831	1.5930	1.5782	1.5916	6456
2003.09.10	00:00	1.5915	1.5950	1.5861	1.5928	6301
2003.09.11	00:00	1.5928	1.5980	1.5897	1.5951	7007
2003.09.12	00:00	1.5951	1.6072	1.5906	1.6027	6835
2003.09.15	00:00	1.6048	1.6079	1.5999	1.6012	6408
2003.09.16	00:00	1.6011	1.6059	1.5850	1.5880	7452
2003.09.17	00:00	1.5879	1.6113	1.5859	1.6094	7423
2003.09.18	00:00	1.6094	1.6220	1.6063	1.6169	8803
2003.09.19	00:00	1.6170	1.6380	1.6139	1.6365	7348
2003.09.22	00:00	1.6471	1.6553	1.6412	1.6485	9119
2003.09.23	00:00	1.6484	1.6592	1.6454	1.6500	7842
2003.09.24	00:00	1.6495	1.6605	1.6472	1.6587	7253
2003.09.25	00:00	1.6587	1.6634	1.6525	1.6579	8308
2003.09.26	00:00	1.6580	1.6631	1.6556	1.6591	6779
2003.09.29	00:00	1.6579	1.6677	1.6450	1.6673	6993
2003.09.30	00:00	1.6673	1.6764	1.6583	1.6608	10232
2003.10.01	00:00	1.6607	1.6700	1.6531	1.6696	9590
2003.10.02	00:00	1.6696	1.6756	1.6637	1.6689	8686
2003.10.03	00:00	1.6688	1.6740	1.6580	1.6639	7645
2003.10.06	00:00	1.6614	1.6761	1.6580	1.6704	6919
2003.10.07	00:00	1.6706	1.6780	1.6609	1.6631	7928
2003.10.08	00:00	1.6629	1.6675	1.6585	1.6635	8721
2003.10.09	00:00	1.6629	1.6696	1.6561	1.6666	9749
2003.10.10	00:00	1.6661	1.6726	1.6602	1.6646	5524
2003.10.13	00:00	1.6644	1.6725	1.6534	1.6661	6216
2003.10.14	00:00	1.6661	1.6770	1.6536	1.6738	9584
2003.10.15	00:00	1.6738	1.6768	1.6637	1.6666	9289
2003.10.16	00:00	1.6668	1.6821	1.6658	1.6734	9348
2003.10.17	00:00	1.6734	1.6792	1.6674	1.6785	7841
2003.10.20	00:00	1.6793	1.6818	1.6698	1.6704	7911
2003.10.21	00:00	1.6707	1.6779	1.6685	1.6748	7368
2003.10.22	00:00	1.6751	1.6946	1.6726	1.6938	8469
2003.10.23	00:00	1.6928	1.6971	1.6890	1.6947	8685
2003.10.24	00:00	1.6948	1.6998	1.6929	1.6948	6770
2003.10.27	00:00	1.6954	1.6980	1.6907	1.6945	8009
2003.10.28	00:00	1.6946	1.7003	1.6872	1.6967	10234
2003.10.29	00:00	1.6967	1.7081	1.6958	1.6978	8352
2003.10.30	00:00	1.6977	1.7074	1.6946	1.6953	8465
2003.10.31	00:00	1.6953	1.6998	1.6904	1.6956	8913
2003.11.03	00:00	1.6960	1.6982	1.6755	1.6757	8036
2003.11.04	00:00	1.6758	1.6849	1.6671	1.6805	9337
2003.11.05	00:00	1.6803	1.6875	1.6699	1.6744	10093
2003.11.06	00:00	1.6744	1.6785	1.6642	1.6680	9135
2003.11.07	00:00	1.6679	1.6761	1.6564	1.6761	9409
2003.11.10	00:00	1.6732	1.6760	1.6699	1.6710	6712
2003.11.11	00:00	1.6709	1.6713	1.6634	1.6653	6461
2003.11.12	00:00	1.6654	1.6790	1.6644	1.6739	7381
2003.11.13	00:00	1.6738	1.6890	1.6732	1.6873	6376
2003.11.14	00:00	1.6875	1.6912	1.6822	1.6880	7120
2003.11.17	00:00	1.6898	1.6944	1.6860	1.6919	8595
2003.11.18	00:00	1.6921	1.7064	1.6857	1.7043	10269
2003.11.19	00:00	1.7045	1.7058	1.6949	1.6974	10421
2003.11.20	00:00	1.6975	1.7091	1.6958	1.7045	9275
2003.11.21	00:00	1.7046	1.7070	1.6994	1.7045	7634
2003.11.24	00:00	1.7054	1.7072	1.6927	1.6969	6952
2003.11.25	00:00	1.6967	1.7022	1.6936	1.6989	8037
2003.11.26	00:00	1.6988	1.7132	1.6945	1.7125	8064
2003.11.27	00:00	1.7126	1.7160	1.7090	1.7138	5892
2003.11.28	00:00	1.7139	1.7245	1.7130	1.7220	8144
2003.12.01	00:00	1.7215	1.7280	1.7180	1.7203	8470
2003.12.02	00:00	1.7204	1.7311	1.7166	1.7298	6988
2003.12.03	00:00	1.7298	1.7323	1.7245	1.7282	7882
2003.12.04	00:00	1.7283	1.7291	1.7176	1.7220	6664
2003.12.05	00:00	1.7219	1.7318	1.7191	1.7296	7659
2003.12.08	00:00	1.7303	1.7365	1.7267	1.7333	7467
2003.12.09	00:00	1.7334	1.7477	1.7331	1.7463	7395
2003.12.10	00:00	1.7463	1.7481	1.7350	1.7429	8271
2003.12.11	00:00	1.7430	1.7478	1.7359	1.7458	8377
2003.12.12	00:00	1.7456	1.7514	1.7426	1.7458	6802
2003.12.15	00:00	1.7360	1.7482	1.7354	1.7473	6936
2003.12.16	00:00	1.7472	1.7561	1.7431	1.7552	7428
2003.12.17	00:00	1.7552	1.7704	1.7493	1.7666	7332
2003.12.18	00:00	1.7662	1.7748	1.7630	1.7738	6432
2003.12.19	00:00	1.7742	1.7744	1.7614	1.7651	7215
2003.12.22	00:00	1.7650	1.7673	1.7597	1.7630	6863
2003.12.23	00:00	1.7628	1.7671	1.7620	1.7632	5605
2003.12.24	00:00	1.7634	1.7763	1.7629	1.7751	4254
2003.12.25	00:00	1.7754	1.7763	1.7718	1.7720	269
2003.12.26	00:00	1.7722	1.7765	1.7697	1.7710	2411
2003.12.29	00:00	1.7724	1.7774	1.7700	1.7732	5655
2003.12.30	00:00	1.7736	1.7819	1.7725	1.7771	5599
2003.12.31	00:00	1.7774	1.7946	1.7763	1.7858	6731
2004.01.01	00:00	1.7858	1.7865	1.7814	1.7831	369
2004.01.02	00:00	1.7830	1.7953	1.7786	1.7936	7002
2004.01.05	00:00	1.7935	1.8104	1.7930	1.8068	7851
2004.01.06	00:00	1.8070	1.8282	1.8046	1.8216	8888
2004.01.07	00:00	1.8214	1.8263	1.8118	1.8180	9980
2004.01.08	00:00	1.8180	1.8364	1.8103	1.8335	10818
2004.01.09	00:00	1.8346	1.8500	1.8275	1.8479	10820
2004.01.12	00:00	1.8474	1.8581	1.8446	1.8456	10045
2004.01.13	00:00	1.8457	1.8539	1.8401	1.8474	11206
2004.01.14	00:00	1.8471	1.8491	1.8311	1.8329	10984
2004.01.15	00:00	1.8330	1.8352	1.8179	1.8226	11627
2004.01.16	00:00	1.8228	1.8271	1.7931	1.7991	10347
2004.01.19	00:00	1.7983	1.8023	1.7824	1.7833	8245
2004.01.20	00:00	1.7834	1.8221	1.7824	1.8206	9569
2004.01.21	00:00	1.8206	1.8373	1.8146	1.8325	11846
2004.01.22	00:00	1.8323	1.8482	1.8310	1.8443	10990
2004.01.23	00:00	1.8442	1.8526	1.8169	1.8261	12128
2004.01.26	00:00	1.8259	1.8312	1.8106	1.8148	11686
2004.01.27	00:00	1.8148	1.8295	1.8018	1.8277	12153
2004.01.28	00:00	1.8282	1.8385	1.8164	1.8184	12522
2004.01.29	00:00	1.8184	1.8272	1.8084	1.8162	12827
2004.01.30	00:00	1.8161	1.8266	1.8058	1.8241	12404
2004.02.02	00:00	1.8243	1.8272	1.8135	1.8195	9098
2004.02.03	00:00	1.8194	1.8426	1.8188	1.8392	11121
2004.02.04	00:00	1.8393	1.8406	1.8281	1.8317	10202
2004.02.05	00:00	1.8318	1.8428	1.8302	1.8343	10474
2004.02.06	00:00	1.8342	1.8521	1.8316	1.8478	10725
2004.02.09	00:00	1.8429	1.8634	1.8414	1.8612	11140
2004.02.10	00:00	1.8611	1.8738	1.8581	1.8679	10962
2004.02.11	00:00	1.8680	1.8926	1.8644	1.8910	10672
2004.02.12	00:00	1.8909	1.8956	1.8878	1.8928	10319
2004.02.13	00:00	1.8928	1.8990	1.8785	1.8849	9650
2004.02.16	00:00	1.8841	1.8920	1.8812	1.8902	6377
2004.02.17	00:00	1.8902	1.9087	1.8868	1.9049	9385
2004.02.18	00:00	1.9051	1.9145	1.8836	1.8891	11631
2004.02.19	00:00	1.8889	1.8983	1.8862	1.8945	11483
2004.02.20	00:00	1.8944	1.9002	1.8563	1.8614	12489
2004.02.23	00:00	1.8607	1.8708	1.8455	1.8677	11195
2004.02.24	00:00	1.8677	1.8940	1.8624	1.8913	11362
2004.02.25	00:00	1.8913	1.8950	1.8689	1.8706	10977
2004.02.26	00:00	1.8706	1.8780	1.8548	1.8619	10890
2004.02.27	00:00	1.8622	1.8690	1.8468	1.8686	10245
2004.03.01	00:00	1.8672	1.8751	1.8643	1.8695	9810
2004.03.02	00:00	1.8694	1.8708	1.8350	1.8395	9976
2004.03.03	00:00	1.8411	1.8416	1.8156	1.8303	15302
2004.03.04	00:00	1.8302	1.8377	1.8200	1.8238	12831
2004.03.05	00:00	1.8239	1.8502	1.8173	1.8462	11531
2004.03.08	00:00	1.8466	1.8548	1.8422	1.8506	9098
2004.03.09	00:00	1.8506	1.8589	1.8218	1.8268	13411
2004.03.10	00:00	1.8268	1.8287	1.7962	1.8030	11992
2004.03.11	00:00	1.8026	1.8162	1.7926	1.8111	11396
2004.03.12	00:00	1.8113	1.8144	1.7902	1.8035	10447
2004.03.15	00:00	1.7998	1.8120	1.7942	1.8054	10294
2004.03.16	00:00	1.8054	1.8199	1.8001	1.8128	11358
2004.03.17	00:00	1.8130	1.8185	1.8065	1.8168	10578
2004.03.18	00:00	1.8167	1.8409	1.8155	1.8352	12854
2004.03.19	00:00	1.8340	1.8372	1.8252	1.8334	10187
2004.03.22	00:00	1.8333	1.8503	1.8263	1.8462	9018
2004.03.23	00:00	1.8466	1.8541	1.8405	1.8505	9702
2004.03.24	00:00	1.8500	1.8542	1.8222	1.8261	11177
2004.03.25	00:00	1.8261	1.8265	1.7987	1.8070	12125
2004.03.26	00:00	1.8069	1.8239	1.8003	1.8160	11487
2004.03.29	00:00	1.8135	1.8230	1.8057	1.8189	9333
2004.03.30	00:00	1.8189	1.8301	1.8176	1.8267	10420
2004.03.31	00:00	1.8264	1.8464	1.8248	1.8455	11175
2004.04.01	00:00	1.8459	1.8607	1.8381	1.8572	11223
2004.04.02	00:00	1.8573	1.8579	1.8257	1.8307	10695
2004.04.05	00:00	1.8291	1.8310	1.8106	1.8210	10645
2004.04.06	00:00	1.8211	1.8447	1.8197	1.8438	12309
2004.04.07	00:00	1.8438	1.8447	1.8334	1.8399	9604
2004.04.08	00:00	1.8397	1.8472	1.8280	1.8343	10143
2004.04.09	00:00	1.8343	1.8351	1.8295	1.8331	2431
2004.04.12	00:00	1.8332	1.8409	1.8307	1.8393	4242
2004.04.13	00:00	1.8393	1.8425	1.8125	1.8192	9650
2004.04.14	00:00	1.8194	1.8196	1.7848	1.7911	12114
2004.04.15	00:00	1.7912	1.7998	1.7760	1.7923	13552
2004.04.16	00:00	1.7925	1.8063	1.7835	1.7980	12275
2004.04.19	00:00	1.7974	1.8149	1.7972	1.8087	8486
2004.04.20	00:00	1.8088	1.8090	1.7770	1.7800	11891
2004.04.21	00:00	1.7761	1.7766	1.7722	1.7749	10598
2004.04.22	00:00	1.7748	1.7767	1.7624	1.7760	11575
2004.04.23	00:00	1.7761	1.7818	1.7641	1.7715	10777
2004.04.26	00:00	1.7713	1.7898	1.7662	1.7872	8392
2004.04.27	00:00	1.7900	1.7933	1.7874	1.7923	7232
2004.04.28	00:00	1.7921	1.7977	1.7700	1.7710	12219
2004.04.29	00:00	1.7712	1.7816	1.7579	1.7735	10907
2004.04.30	00:00	1.7734	1.7810	1.7660	1.7780	9748
2004.05.03	00:00	1.7795	1.7799	1.7687	1.7728	6170
2004.05.04	00:00	1.7726	1.7972	1.7701	1.7968	9530
2004.05.05	00:00	1.7968	1.8021	1.7873	1.7933	9847
2004.05.06	00:00	1.7938	1.7990	1.7874	1.7962	9906
2004.05.07	00:00	1.7963	1.8047	1.7823	1.7862	11897
2004.05.10	00:00	1.7859	1.7875	1.7703	1.7771	9132
2004.05.11	00:00	1.7769	1.7776	1.7533	1.7562	11785
2004.05.12	00:00	1.7561	1.7805	1.7554	1.7728	15459
2004.05.13	00:00	1.7729	1.7749	1.7572	1.7623	11442
2004.05.14	00:00	1.7624	1.7648	1.7479	1.7606	9821
2004.05.17	00:00	1.7602	1.7748	1.7568	1.7696	10907
2004.05.18	00:00	1.7697	1.7718	1.7610	1.7678	11095
2004.05.19	00:00	1.7677	1.7858	1.7628	1.7832	11359
2004.05.20	00:00	1.7834	1.7851	1.7640	1.7775	9749
2004.05.21	00:00	1.7776	1.7960	1.7730	1.7873	10210
2004.05.24	00:00	1.7881	1.7939	1.7820	1.7894	8647
2004.05.25	00:00	1.7895	1.8149	1.7887	1.8133	10886
2004.05.26	00:00	1.8134	1.8204	1.8089	1.8140	9594
2004.05.27	00:00	1.8138	1.8403	1.8100	1.8376	10289
2004.05.28	00:00	1.8374	1.8424	1.8291	1.8330	9228
2004.05.31	00:00	1.8346	1.8374	1.8298	1.8321	3883
2004.06.01	00:00	1.8323	1.8416	1.8276	1.8395	9343
2004.06.02	00:00	1.8396	1.8487	1.8303	1.8347	8996
2004.06.03	00:00	1.8346	1.8435	1.8284	1.8404	10661
2004.06.04	00:00	1.8406	1.8452	1.8313	1.8404	9321
2004.06.07	00:00	1.8413	1.8482	1.8346	1.8413	7570
2004.06.08	00:00	1.8413	1.8459	1.8325	1.8361	7654
2004.06.09	00:00	1.8360	1.8421	1.8249	1.8303	10118
2004.06.10	00:00	1.8305	1.8446	1.8187	1.8431	10351
2004.06.11	00:00	1.8430	1.8435	1.8158	1.8192	9636
2004.06.14	00:00	1.8164	1.8191	1.8042	1.8116	9860
2004.06.15	00:00	1.8116	1.8331	1.8103	1.8323	11498
2004.06.16	00:00	1.8322	1.8356	1.8229	1.8275	11806
2004.06.17	00:00	1.8273	1.8388	1.8238	1.8345	10654
2004.06.18	00:00	1.8345	1.8406	1.8248	1.8382	10431
2004.06.21	00:00	1.8386	1.8409	1.8276	1.8317	7796
2004.06.22	00:00	1.8316	1.8352	1.8174	1.8207	9308
2004.06.23	00:00	1.8206	1.8287	1.8138	1.8163	9736
2004.06.24	00:00	1.8160	1.8294	1.8100	1.8250	12294
2004.06.25	00:00	1.8249	1.8270	1.8169	1.8267	11971
2004.06.28	00:00	1.8263	1.8342	1.8206	1.8302	10912
2004.06.29	00:00	1.8302	1.8310	1.8044	1.8074	13249
2004.06.30	00:00	1.8073	1.8209	1.8010	1.8203	13229
2004.07.01	00:00	1.8202	1.8225	1.8115	1.8195	11158
2004.07.02	00:00	1.8194	1.8358	1.8164	1.8307	10552
2004.07.05	00:00	1.8317	1.8366	1.8269	1.8295	7018
2004.07.06	00:00	1.8294	1.8443	1.8276	1.8418	9244
2004.07.07	00:00	1.8417	1.8582	1.8389	1.8560	13779
2004.07.08	00:00	1.8559	1.8590	1.8466	1.8493	13411
2004.07.09	00:00	1.8495	1.8618	1.8488	1.8593	12273
2004.07.12	00:00	1.8599	1.8666	1.8569	1.8622	11057
2004.07.13	00:00	1.8620	1.8627	1.8515	1.8569	13672
2004.07.14	00:00	1.8569	1.8621	1.8530	1.8559	12015
2004.07.15	00:00	1.8558	1.8575	1.8474	1.8530	11780
2004.07.16	00:00	1.8529	1.8757	1.8478	1.8730	12664
2004.07.19	00:00	1.8743	1.8772	1.8666	1.8676	11300
2004.07.20	00:00	1.8677	1.8688	1.8491	1.8528	13730
2004.07.21	00:00	1.8528	1.8551	1.8319	1.8412	14927
2004.07.22	00:00	1.8412	1.8495	1.8351	1.8438	14210
2004.07.23	00:00	1.8439	1.8455	1.8298	1.8317	14793
2004.07.26	00:00	1.8319	1.8427	1.8308	1.8406	11865
2004.07.27	00:00	1.8406	1.8448	1.8199	1.8214	14032
2004.07.28	00:00	1.8214	1.8259	1.8146	1.8248	16533
2004.07.29	00:00	1.8249	1.8292	1.8083	1.8168	17947
2004.07.30	00:00	1.8169	1.8249	1.8124	1.8196	16346
2004.08.02	00:00	1.8232	1.8338	1.8192	1.8271	12770
2004.08.03	00:00	1.8270	1.8289	1.8170	1.8262	14700
2004.08.04	00:00	1.8262	1.8265	1.8147	1.8254	15145
2004.08.05	00:00	1.8255	1.8299	1.8188	1.8238	11277
2004.08.06	00:00	1.8237	1.8468	1.8200	1.8412	14717
2004.08.09	00:00	1.8433	1.8445	1.8376	1.8412	10966
2004.08.10	00:00	1.8411	1.8421	1.8252	1.8270	10051
2004.08.11	00:00	1.8271	1.8322	1.8244	1.8297	11388
2004.08.12	00:00	1.8298	1.8365	1.8195	1.8222	12174
2004.08.13	00:00	1.8224	1.8457	1.8131	1.8434	14690
2004.08.16	00:00	1.8443	1.8467	1.8373	1.8403	12310
2004.08.17	00:00	1.8402	1.8441	1.8264	1.8282	13612
2004.08.18	00:00	1.8282	1.8302	1.8204	1.8238	13031
2004.08.19	00:00	1.8237	1.8347	1.8195	1.8327	12249
2004.08.20	00:00	1.8327	1.8338	1.8160	1.8202	11517
2004.08.23	00:00	1.8197	1.8200	1.8067	1.8085	12861
2004.08.24	00:00	1.8083	1.8098	1.7883	1.7924	13740
2004.08.25	00:00	1.7925	1.8015	1.7895	1.7966	13175
2004.08.26	00:00	1.7966	1.7992	1.7914	1.7968	12622
2004.08.27	00:00	1.7966	1.8038	1.7888	1.7907	11773
2004.08.30	00:00	1.7907	1.7981	1.7853	1.7952	7749
2004.08.31	00:00	1.7950	1.8068	1.7901	1.8025	12279
2004.09.01	00:00	1.8024	1.8042	1.7888	1.7930	12495
2004.09.02	00:00	1.7932	1.7977	1.7864	1.7908	11935
2004.09.03	00:00	1.7907	1.7936	1.7735	1.7764	12756
2004.09.06	00:00	1.7753	1.7822	1.7743	1.7803	6609
2004.09.07	00:00	1.7804	1.7852	1.7707	1.7730	12645
2004.09.08	00:00	1.7732	1.7908	1.7715	1.7860	14257
2004.09.09	00:00	1.7859	1.7882	1.7813	1.7862	8754
2004.09.10	00:00	1.7862	1.8029	1.7856	1.7964	12774
2004.09.13	00:00	1.7986	1.8016	1.7929	1.7966	10369
2004.09.14	00:00	1.7967	1.8038	1.7941	1.7977	12307
2004.09.15	00:00	1.7977	1.7984	1.7738	1.7770	14362
2004.09.16	00:00	1.7770	1.7954	1.7755	1.7928	13168
2004.09.17	00:00	1.7929	1.7975	1.7892	1.7930	9850
2004.09.20	00:00	1.7922	1.7925	1.7814	1.7864	9347
2004.09.21	00:00	1.7862	1.8017	1.7839	1.7963	8474
2004.09.22	00:00	1.7965	1.8013	1.7873	1.7934	8728
2004.09.23	00:00	1.7935	1.8047	1.7927	1.7962	13493
2004.09.24	00:00	1.7964	1.8093	1.7944	1.8059	13205
2004.09.27	00:00	1.8059	1.8096	1.8031	1.8091	11550
2004.09.28	00:00	1.8091	1.8165	1.8079	1.8130	14251
2004.09.29	00:00	1.8131	1.8139	1.7959	1.7996	13689
2004.09.30	00:00	1.7994	1.8131	1.7950	1.8119	13829
2004.10.01	00:00	1.8119	1.8136	1.7930	1.7986	13099
2004.10.04	00:00	1.7977	1.7983	1.7813	1.7840	11515
2004.10.05	00:00	1.7840	1.7881	1.7801	1.7823	11111
2004.10.06	00:00	1.7822	1.7889	1.7744	1.7794	12959
2004.10.07	00:00	1.7793	1.7846	1.7762	1.7822	11077
2004.10.08	00:00	1.7822	1.7970	1.7815	1.7944	12269
2004.10.11	00:00	1.7945	1.7988	1.7926	1.7983	7158
2004.10.12	00:00	1.7984	1.7996	1.7845	1.7919	10988
2004.10.13	00:00	1.7920	1.7965	1.7839	1.7943	11791
2004.10.14	00:00	1.7945	1.8046	1.7923	1.7974	12895
2004.10.15	00:00	1.7971	1.8069	1.7950	1.8041	11702
2004.10.18	00:00	1.8038	1.8073	1.7947	1.7982	10347
2004.10.19	00:00	1.7982	1.8059	1.7921	1.8037	11868
2004.10.20	00:00	1.8036	1.8192	1.8009	1.8180	13587
2004.10.21	00:00	1.8180	1.8313	1.8153	1.8276	14684
2004.10.22	00:00	1.8275	1.8319	1.8220	1.8281	12304
2004.10.25	00:00	1.8303	1.8453	1.8287	1.8410	14396
2004.10.26	00:00	1.8410	1.8451	1.8330	1.8349	12459
2004.10.27	00:00	1.8348	1.8442	1.8265	1.8280	14424
2004.10.28	00:00	1.8279	1.8352	1.8193	1.8301	15557
2004.10.29	00:00	1.8300	1.8383	1.8282	1.8372	12117
2004.11.01	00:00	1.8389	1.8417	1.8296	1.8335	10979
2004.11.02	00:00	1.8336	1.8402	1.8298	1.8397	12004
2004.11.03	00:00	1.8396	1.8507	1.8317	1.8484	16382
2004.11.04	00:00	1.8485	1.8502	1.8408	1.8438	14698
2004.11.05	00:00	1.8438	1.8564	1.8312	1.8561	13937
2004.11.08	00:00	1.8566	1.8620	1.8523	1.8568	12214
2004.11.09	00:00	1.8566	1.8607	1.8508	1.8576	12638
2004.11.10	00:00	1.8576	1.8618	1.8406	1.8461	14669
2004.11.11	00:00	1.8462	1.8485	1.8376	1.8421	9982
2004.11.12	00:00	1.8422	1.8593	1.8406	1.8564	12517
2004.11.15	00:00	1.8556	1.8591	1.8438	1.8473	10307
2004.11.16	00:00	1.8476	1.8566	1.8446	1.8528	11694
2004.11.17	00:00	1.8529	1.8630	1.8516	1.8593	12039
2004.11.18	00:00	1.8594	1.8641	1.8480	1.8500	12940
2004.11.19	00:00	1.8500	1.8616	1.8470	1.8572	13690
2004.11.22	00:00	1.8582	1.8608	1.8519	1.8602	9451
2004.11.23	00:00	1.8602	1.8731	1.8524	1.8688	13616
2004.11.24	00:00	1.8689	1.8829	1.8672	1.8814	11120
2004.11.25	00:00	1.8815	1.8945	1.8796	1.8929	9124
2004.11.26	00:00	1.8935	1.9040	1.8830	1.8939	14093
2004.11.29	00:00	1.8919	1.8969	1.8848	1.8938	12007
2004.11.30	00:00	1.8937	1.9134	1.8866	1.9096	14679
2004.12.01	00:00	1.9097	1.9360	1.9087	1.9345	11286
2004.12.02	00:00	1.9344	1.9442	1.9175	1.9242	14257
2004.12.03	00:00	1.9243	1.9447	1.9191	1.9437	12558
2004.12.06	00:00	1.9427	1.9444	1.9378	1.9386	9569
2004.12.07	00:00	1.9386	1.9510	1.9359	1.9450	12117
2004.12.08	00:00	1.9451	1.9465	1.9182	1.9350	16137
2004.12.09	00:00	1.9349	1.9395	1.9142	1.9254	14753
2004.12.10	00:00	1.9254	1.9263	1.9012	1.9147	13263
2004.12.13	00:00	1.9099	1.9276	1.9092	1.9253	13485
2004.12.14	00:00	1.9252	1.9298	1.9195	1.9275	13430
2004.12.15	00:00	1.9276	1.9464	1.9182	1.9420	13370
2004.12.16	00:00	1.9419	1.9554	1.9259	1.9318	16718
2004.12.17	00:00	1.9317	1.9448	1.9279	1.9417	15142
2004.12.20	00:00	1.9440	1.9509	1.9363	1.9466	10022
2004.12.21	00:00	1.9467	1.9493	1.9249	1.9279	11662
2004.12.22	00:00	1.9278	1.9304	1.9098	1.9169	12714
2004.12.23	00:00	1.9168	1.9244	1.9132	1.9234	11376
2004.12.24	00:00	1.9233	1.9292	1.9186	1.9234	5311
2004.12.27	00:00	1.9232	1.9385	1.9198	1.9340	6272
2004.12.28	00:00	1.9337	1.9420	1.9264	1.9280	7617
2004.12.29	00:00	1.9280	1.9341	1.9118	1.9184	10567
2004.12.30	00:00	1.9186	1.9290	1.9152	1.9254	9441
2004.12.31	00:00	1.9253	1.9355	1.9139	1.9186	7695
2005.01.03	00:00	1.9190	1.9206	1.8979	1.9043	11724
2005.01.04	00:00	1.9044	1.9086	1.8779	1.8824	16281
2005.01.05	00:00	1.8824	1.8901	1.8728	1.8827	16192
2005.01.06	00:00	1.8829	1.8859	1.8694	1.8753	14354
2005.01.07	00:00	1.8751	1.8866	1.8645	1.8711	16391
2005.01.10	00:00	1.8703	1.8796	1.8695	1.8753	13436
2005.01.11	00:00	1.8755	1.8825	1.8749	1.8781	15061
2005.01.12	00:00	1.8781	1.8941	1.8695	1.8907	14596
2005.01.13	00:00	1.8906	1.8931	1.8792	1.8826	15041
2005.01.14	00:00	1.8825	1.8830	1.8637	1.8711	18380
2005.01.17	00:00	1.8704	1.8751	1.8584	1.8596	10157
2005.01.18	00:00	1.8595	1.8739	1.8523	1.8663	16789
2005.01.19	00:00	1.8662	1.8830	1.8625	1.8713	16685
2005.01.20	00:00	1.8713	1.8756	1.8635	1.8720	16411
2005.01.21	00:00	1.8719	1.8809	1.8613	1.8769	16294
2005.01.24	00:00	1.8785	1.8839	1.8738	1.8807	11370
2005.01.25	00:00	1.8808	1.8811	1.8626	1.8642	14029
2005.01.26	00:00	1.8643	1.8856	1.8633	1.8822	14214
2005.01.27	00:00	1.8823	1.8905	1.8791	1.8896	15200
2005.01.28	00:00	1.8895	1.8919	1.8782	1.8881	13526
2005.01.31	00:00	1.8853	1.8886	1.8787	1.8829	12872
2005.02.01	00:00	1.8830	1.8868	1.8775	1.8841	11822
2005.02.02	00:00	1.8840	1.8890	1.8822	1.8860	12059
2005.02.03	00:00	1.8860	1.8916	1.8767	1.8821	13870
2005.02.04	00:00	1.8821	1.8924	1.8729	1.8755	13516
2005.02.07	00:00	1.8720	1.8755	1.8546	1.8573	13840
2005.02.08	00:00	1.8573	1.8599	1.8510	1.8548	12703
2005.02.09	00:00	1.8549	1.8645	1.8521	1.8583	13394
2005.02.10	00:00	1.8583	1.8738	1.8506	1.8687	12654
2005.02.11	00:00	1.8688	1.8711	1.8625	1.8685	9238
2005.02.14	00:00	1.8695	1.8918	1.8675	1.8878	12197
2005.02.15	00:00	1.8877	1.8979	1.8830	1.8972	13609
2005.02.16	00:00	1.8970	1.8974	1.8752	1.8852	15665
2005.02.17	00:00	1.8852	1.8961	1.8832	1.8951	13071
2005.02.18	00:00	1.8952	1.8975	1.8892	1.8942	11130
2005.02.21	00:00	1.8932	1.9000	1.8906	1.8971	6610
2005.02.22	00:00	1.8971	1.9140	1.8952	1.9117	13942
2005.02.23	00:00	1.9116	1.9134	1.9040	1.9085	15174
2005.02.24	00:00	1.9086	1.9144	1.9013	1.9095	11303
2005.02.25	00:00	1.9097	1.9199	1.9063	1.9195	7807
2005.02.28	00:00	1.9171	1.9263	1.9162	1.9209	6956
2005.03.01	00:00	1.9211	1.9230	1.9171	1.9213	7223
2005.03.02	00:00	1.9211	1.9219	1.9078	1.9139	7297
2005.03.03	00:00	1.9139	1.9143	1.9055	1.9070	6149
2005.03.04	00:00	1.9068	1.9276	1.9047	1.9225	6523
2005.03.07	00:00	1.9230	1.9253	1.9113	1.9144	8353
2005.03.08	00:00	1.9146	1.9330	1.9128	1.9289	11706
2005.03.09	00:00	1.9292	1.9322	1.9198	1.9253	12448
2005.03.10	00:00	1.9251	1.9309	1.9204	1.9227	8604
2005.03.11	00:00	1.9227	1.9295	1.9163	1.9242	7707
2005.03.14	00:00	1.9266	1.9280	1.9097	1.9137	7045
2005.03.15	00:00	1.9137	1.9259	1.9110	1.9129	7342
2005.03.16	00:00	1.9131	1.9295	1.9110	1.9261	7443
2005.03.17	00:00	1.9263	1.9288	1.9183	1.9253	7871
2005.03.18	00:00	1.9253	1.9257	1.9125	1.9221	6990
2005.03.21	00:00	1.9197	1.9204	1.8945	1.8964	7571
2005.03.22	00:00	1.8963	1.9026	1.8798	1.8862	7702
2005.03.23	00:00	1.8861	1.8887	1.8660	1.8692	9688
2005.03.24	00:00	1.8691	1.8741	1.8669	1.8688	7967
2005.03.25	00:00	1.8687	1.8726	1.8675	1.8710	1757
2005.03.28	00:00	1.8706	1.8708	1.8592	1.8659	4836
2005.03.29	00:00	1.8658	1.8769	1.8648	1.8740	8073
2005.03.30	00:00	1.8741	1.8850	1.8734	1.8786	8158
2005.03.31	00:00	1.8785	1.8920	1.8752	1.8899	8516
2005.04.01	00:00	1.8898	1.8982	1.8759	1.8811	8576
2005.04.04	00:00	1.8780	1.8809	1.8708	1.8753	6460
2005.04.05	00:00	1.8754	1.8820	1.8719	1.8813	7180
2005.04.06	00:00	1.8810	1.8850	1.8742	1.8808	7685
2005.04.07	00:00	1.8810	1.8861	1.8680	1.8699	8517
2005.04.08	00:00	1.8696	1.8860	1.8670	1.8857	7175
2005.04.11	00:00	1.8857	1.8936	1.8812	1.8908	6530
2005.04.12	00:00	1.8910	1.8979	1.8827	1.8921	8263
2005.04.13	00:00	1.8922	1.8958	1.8871	1.8945	8081
2005.04.14	00:00	1.8944	1.8951	1.8757	1.8814	8688
2005.04.15	00:00	1.8813	1.8951	1.8769	1.8928	9260
2005.04.18	00:00	1.8937	1.9059	1.8882	1.9038	8744
2005.04.19	00:00	1.9037	1.9204	1.8998	1.9183	8973
2005.04.20	00:00	1.9183	1.9219	1.9095	1.9191	8782
2005.04.21	00:00	1.9190	1.9219	1.9062	1.9085	10574
2005.04.22	00:00	1.9085	1.9171	1.9054	1.9141	9934
2005.04.25	00:00	1.9168	1.9176	1.9077	1.9111	14475
2005.04.26	00:00	1.9109	1.9136	1.9020	1.9058	10582
2005.04.27	00:00	1.9060	1.9097	1.8987	1.9057	7164
2005.04.28	00:00	1.9057	1.9106	1.9013	1.9062	7917
2005.04.29	00:00	1.9063	1.9163	1.9051	1.9086	9270
2005.05.02	00:00	1.9065	1.9076	1.8924	1.8949	5097
2005.05.03	00:00	1.8948	1.8962	1.8884	1.8928	7568
2005.05.04	00:00	1.8927	1.9038	1.8919	1.9024	7530
2005.05.05	00:00	1.9022	1.9080	1.8996	1.9057	6597
2005.05.06	00:00	1.9054	1.9063	1.8894	1.8906	7807
2005.05.09	00:00	1.8906	1.8914	1.8804	1.8839	6761
2005.05.10	00:00	1.8838	1.8871	1.8760	1.8823	7198
2005.05.11	00:00	1.8825	1.8913	1.8694	1.8732	9123
2005.05.12	00:00	1.8731	1.8740	1.8600	1.8651	8679
2005.05.13	00:00	1.8649	1.8661	1.8481	1.8506	7855
2005.05.16	00:00	1.8507	1.8511	1.8332	1.8382	7797
2005.05.17	00:00	1.8384	1.8425	1.8319	1.8337	7813
2005.05.18	00:00	1.8338	1.8413	1.8291	1.8401	8384
2005.05.19	00:00	1.8402	1.8436	1.8319	1.8371	11452
2005.05.20	00:00	1.8367	1.8393	1.8232	1.8272	13953
2005.05.23	00:00	1.8252	1.8317	1.8242	1.8303	11055
2005.05.24	00:00	1.8304	1.8360	1.8261	1.8275	13157
2005.05.25	00:00	1.8275	1.8337	1.8247	1.8316	11794
2005.05.26	00:00	1.8314	1.8329	1.8186	1.8199	16138
2005.05.27	00:00	1.8200	1.8275	1.8196	1.8245	12455
2005.05.30	00:00	1.8243	1.8259	1.8194	1.8235	8009
2005.05.31	00:00	1.8236	1.8259	1.8104	1.8171	11693
2005.06.01	00:00	1.8172	1.8228	1.8076	1.8095	17651
2005.06.02	00:00	1.8095	1.8209	1.8084	1.8153	16733
2005.06.03	00:00	1.8153	1.8242	1.8099	1.8158	14590
2005.06.06	00:00	1.8134	1.8251	1.8125	1.8244	12886
2005.06.07	00:00	1.8243	1.8356	1.8203	1.8351	11563
2005.06.08	00:00	1.8351	1.8407	1.8219	1.8232	13565
2005.06.09	00:00	1.8232	1.8288	1.8172	1.8206	15261
2005.06.10	00:00	1.8207	1.8263	1.8109	1.8124	14978
2005.06.13	00:00	1.8120	1.8132	1.7999	1.8068	11638
2005.06.14	00:00	1.8068	1.8159	1.8028	1.8060	9628
2005.06.15	00:00	1.8060	1.8250	1.8045	1.8226	11813
2005.06.16	00:00	1.8225	1.8291	1.8167	1.8224	17632
2005.06.17	00:00	1.8225	1.8312	1.8190	1.8307	14163
2005.06.20	00:00	1.8247	1.8291	1.8211	1.8246	13006
2005.06.21	00:00	1.8243	1.8300	1.8164	1.8296	17428
2005.06.22	00:00	1.8296	1.8333	1.8178	1.8218	16875
2005.06.23	00:00	1.8219	1.8234	1.8138	1.8154	15791
2005.06.24	00:00	1.8153	1.8252	1.8122	1.8245	16719
2005.06.27	00:00	1.8231	1.8315	1.8219	1.8286	13086
2005.06.28	00:00	1.8287	1.8297	1.8142	1.8146	14691
2005.06.29	00:00	1.8146	1.8183	1.7995	1.8064	15725
2005.06.30	00:00	1.8063	1.8112	1.7871	1.7915	18718
2005.07.01	00:00	1.7915	1.7920	1.7672	1.7675	18208
2005.07.04	00:00	1.7603	1.7656	1.7570	1.7597	13452
2005.07.05	00:00	1.7596	1.7623	1.7505	1.7567	17396
2005.07.06	00:00	1.7567	1.7611	1.7517	1.7542	16395
2005.07.07	00:00	1.7543	1.7546	1.7400	1.7447	19309
2005.07.08	00:00	1.7448	1.7453	1.7306	1.7381	14788
2005.07.11	00:00	1.7370	1.7590	1.7356	1.7578	14832
2005.07.12	00:00	1.7579	1.7788	1.7547	1.7781	19041
2005.07.13	00:00	1.7782	1.7790	1.7524	1.7646	17314
2005.07.14	00:00	1.7647	1.7649	1.7544	1.7566	17315
2005.07.15	00:00	1.7566	1.7639	1.7509	1.7521	14006
2005.07.18	00:00	1.7503	1.7560	1.7454	1.7487	11563
2005.07.19	00:00	1.7487	1.7494	1.7339	1.7402	17569
2005.07.20	00:00	1.7404	1.7458	1.7272	1.7376	21246
2005.07.21	00:00	1.7375	1.7618	1.7370	1.7517	21231
2005.07.22	00:00	1.7516	1.7572	1.7354	1.7390	17375
2005.07.25	00:00	1.7378	1.7476	1.7330	1.7463	13757
2005.07.26	00:00	1.7464	1.7475	1.7349	1.7374	16470
2005.07.27	00:00	1.7374	1.7476	1.7334	1.7447	16734
2005.07.28	00:00	1.7447	1.7599	1.7402	1.7560	16941
2005.07.29	00:00	1.7559	1.7616	1.7516	1.7578	16163
2005.08.01	00:00	1.7561	1.7738	1.7539	1.7679	12203
2005.08.02	00:00	1.7677	1.7755	1.7665	1.7709	11663
2005.08.03	00:00	1.7709	1.7835	1.7649	1.7776	10934
2005.08.04	00:00	1.7775	1.7826	1.7711	1.7807	12195
2005.08.05	00:00	1.7808	1.7828	1.7715	1.7794	12527
2005.08.08	00:00	1.7764	1.7904	1.7726	1.7847	9219
2005.08.09	00:00	1.7849	1.7919	1.7819	1.7875	11121
2005.08.10	00:00	1.7875	1.7982	1.7862	1.7954	14069
2005.08.11	00:00	1.7951	1.8118	1.7946	1.8110	16053
2005.08.12	00:00	1.8110	1.8179	1.8074	1.8143	14991
2005.08.15	00:00	1.8164	1.8166	1.8071	1.8117	11202
2005.08.16	00:00	1.8116	1.8148	1.8037	1.8113	13285
2005.08.17	00:00	1.8112	1.8131	1.8017	1.8060	12472
2005.08.18	00:00	1.8059	1.8096	1.7912	1.7952	13792
2005.08.19	00:00	1.7953	1.7980	1.7890	1.7946	11214
2005.08.22	00:00	1.7966	1.8050	1.7939	1.8001	10466
2005.08.23	00:00	1.8002	1.8024	1.7961	1.8018	10623
2005.08.24	00:00	1.8018	1.8032	1.7905	1.8010	14177
2005.08.25	00:00	1.8011	1.8086	1.7977	1.8032	15648
2005.08.26	00:00	1.8031	1.8102	1.7988	1.8000	14453
2005.08.29	00:00	1.8018	1.8088	1.7925	1.7964	10746
2005.08.30	00:00	1.7963	1.7968	1.7821	1.7865	13782
2005.08.31	00:00	1.7865	1.8058	1.7821	1.8038	15012
2005.09.01	00:00	1.8039	1.8367	1.8005	1.8339	15488
2005.09.02	00:00	1.8342	1.8450	1.8302	1.8419	17349
2005.09.05	00:00	1.8397	1.8502	1.8371	1.8444	14552
2005.09.06	00:00	1.8448	1.8465	1.8371	1.8424	11205
2005.09.07	00:00	1.8423	1.8460	1.8352	1.8364	8711
2005.09.08	00:00	1.8365	1.8440	1.8328	1.8352	6983
2005.09.09	00:00	1.8355	1.8422	1.8318	1.8390	7102
2005.09.12	00:00	1.8412	1.8426	1.8182	1.8195	8263
2005.09.13	00:00	1.8196	1.8249	1.8182	1.8224	7831
2005.09.14	00:00	1.8221	1.8305	1.8214	1.8236	7579
2005.09.15	00:00	1.8242	1.8243	1.8036	1.8058	8562
2005.09.16	00:00	1.8059	1.8146	1.8020	1.8080	7726
2005.09.19	00:00	1.8026	1.8062	1.7969	1.8020	10105
2005.09.20	00:00	1.8018	1.8081	1.7978	1.7980	7246
2005.09.21	00:00	1.7982	1.8126	1.7960	1.8095	8240
2005.09.22	00:00	1.8094	1.8146	1.7876	1.7904	9873
2005.09.23	00:00	1.7902	1.7928	1.7757	1.7776	7289
2005.09.26	00:00	1.7720	1.7793	1.7704	1.7788	7402
2005.09.27	00:00	1.7787	1.7796	1.7637	1.7662	7957
2005.09.28	00:00	1.7663	1.7715	1.7604	1.7677	8484
2005.09.29	00:00	1.7678	1.7700	1.7589	1.7612	8254
2005.09.30	00:00	1.7611	1.7730	1.7565	1.7635	8760
2005.10.03	00:00	1.7619	1.7633	1.7518	1.7546	7648
2005.10.04	00:00	1.7548	1.7625	1.7513	1.7587	11716
2005.10.05	00:00	1.7585	1.7660	1.7573	1.7621	7514
2005.10.06	00:00	1.7620	1.7811	1.7619	1.7787	9536
2005.10.07	00:00	1.7793	1.7794	1.7575	1.7605	7474
2005.10.10	00:00	1.7600	1.7631	1.7512	1.7562	5435
2005.10.11	00:00	1.7561	1.7562	1.7442	1.7463	7613
2005.10.12	00:00	1.7465	1.7548	1.7392	1.7514	6818
2005.10.13	00:00	1.7511	1.7573	1.7442	1.7567	8047
2005.10.14	00:00	1.7570	1.7704	1.7483	1.7698	8472
2005.10.17	00:00	1.7673	1.7727	1.7526	1.7540	7112
2005.10.18	00:00	1.7541	1.7541	1.7422	1.7509	7426
2005.10.19	00:00	1.7508	1.7667	1.7430	1.7653	8980
2005.10.20	00:00	1.7654	1.7747	1.7594	1.7743	8226
2005.10.21	00:00	1.7741	1.7797	1.7638	1.7675	8470
2005.10.24	00:00	1.7657	1.7729	1.7645	1.7688	6466
2005.10.25	00:00	1.7689	1.7868	1.7633	1.7844	7997
2005.10.26	00:00	1.7841	1.7866	1.7718	1.7744	7978
2005.10.27	00:00	1.7747	1.7900	1.7735	1.7830	9313
2005.10.28	00:00	1.7832	1.7858	1.7730	1.7735	7243
2005.10.31	00:00	1.7738	1.7821	1.7671	1.7697	6557
2005.11.01	00:00	1.7698	1.7723	1.7607	1.7652	7787
2005.11.02	00:00	1.7653	1.7770	1.7623	1.7767	7447
2005.11.03	00:00	1.7768	1.7791	1.7694	1.7707	7095
2005.11.04	00:00	1.7710	1.7711	1.7455	1.7520	7763
2005.11.07	00:00	1.7458	1.7517	1.7393	1.7439	7372
2005.11.08	00:00	1.7437	1.7445	1.7329	1.7444	8426
2005.11.09	00:00	1.7445	1.7458	1.7361	1.7432	6988
2005.11.10	00:00	1.7430	1.7512	1.7398	1.7411	7679
2005.11.11	00:00	1.7410	1.7433	1.7374	1.7422	5416
2005.11.14	00:00	1.7420	1.7494	1.7342	1.7368	6963
2005.11.15	00:00	1.7370	1.7394	1.7304	1.7352	8229
2005.11.16	00:00	1.7353	1.7366	1.7136	1.7163	7829
2005.11.17	00:00	1.7164	1.7223	1.7149	1.7191	8645
2005.11.18	00:00	1.7189	1.7224	1.7098	1.7176	8797
2005.11.21	00:00	1.7167	1.7243	1.7141	1.7152	7690
2005.11.22	00:00	1.7156	1.7236	1.7066	1.7222	8042
2005.11.23	00:00	1.7223	1.7257	1.7175	1.7237	8253
2005.11.24	00:00	1.7234	1.7285	1.7199	1.7226	5339
2005.11.25	00:00	1.7228	1.7230	1.7124	1.7141	6290
2005.11.28	00:00	1.7123	1.7339	1.7050	1.7294	8239
2005.11.29	00:00	1.7297	1.7298	1.7143	1.7179	7949
2005.11.30	00:00	1.7176	1.7348	1.7161	1.7291	8225
2005.12.01	00:00	1.7293	1.7341	1.7260	1.7312	8524
2005.12.02	00:00	1.7310	1.7375	1.7248	1.7333	7910
2005.12.05	00:00	1.7312	1.7442	1.7271	1.7421	6923
2005.12.06	00:00	1.7420	1.7450	1.7313	1.7402	6956
2005.12.07	00:00	1.7400	1.7427	1.7290	1.7352	7515
2005.12.08	00:00	1.7351	1.7558	1.7325	1.7525	7983
2005.12.09	00:00	1.7529	1.7564	1.7462	1.7547	6800
2005.12.12	00:00	1.7504	1.7771	1.7502	1.7760	8387
2005.12.13	00:00	1.7759	1.7779	1.7651	1.7701	9375
2005.12.14	00:00	1.7700	1.7806	1.7683	1.7728	9418
2005.12.15	00:00	1.7724	1.7744	1.7612	1.7650	9985
2005.12.16	00:00	1.7654	1.7742	1.7625	1.7719	7791
2005.12.19	00:00	1.7692	1.7730	1.7590	1.7626	7412
2005.12.20	00:00	1.7628	1.7683	1.7525	1.7544	10205
2005.12.21	00:00	1.7546	1.7591	1.7381	1.7447	9218
2005.12.22	00:00	1.7449	1.7454	1.7335	1.7370	7955
2005.12.23	00:00	1.7372	1.7401	1.7305	1.7346	5788
2005.12.26	00:00	1.7330	1.7374	1.7311	1.7325	1996
2005.12.27	00:00	1.7328	1.7382	1.7264	1.7270	4226
2005.12.28	00:00	1.7269	1.7407	1.7134	1.7166	8238
2005.12.29	00:00	1.7165	1.7284	1.7165	1.7247	7299
2005.12.30	00:00	1.7248	1.7293	1.7168	1.7203	7418
2006.01.02	00:00	1.7210	1.7245	1.7195	1.7199	1655
2006.01.03	00:00	1.7198	1.7462	1.7186	1.7461	9645
2006.01.04	00:00	1.7460	1.7618	1.7450	1.7585	10955
2006.01.05	00:00	1.7584	1.7589	1.7487	1.7557	9490
2006.01.06	00:00	1.7556	1.7721	1.7512	1.7704	7908
2006.01.09	00:00	1.7678	1.7724	1.7625	1.7651	8317
2006.01.10	00:00	1.7652	1.7698	1.7618	1.7647	8292
2006.01.11	00:00	1.7646	1.7667	1.7519	1.7643	8737
2006.01.12	00:00	1.7645	1.7723	1.7575	1.7601	9639
2006.01.13	00:00	1.7600	1.7778	1.7593	1.7756	9613
2006.01.16	00:00	1.7767	1.7795	1.7639	1.7684	8151
2006.01.17	00:00	1.7682	1.7700	1.7585	1.7676	9759
2006.01.18	00:00	1.7675	1.7702	1.7585	1.7636	9406
2006.01.19	00:00	1.7632	1.7639	1.7527	1.7593	8588
2006.01.20	00:00	1.7592	1.7722	1.7541	1.7709	8602
2006.01.23	00:00	1.7714	1.7880	1.7712	1.7873	8834
2006.01.24	00:00	1.7872	1.7895	1.7804	1.7847	8796
2006.01.25	00:00	1.7845	1.7932	1.7816	1.7837	9200
2006.01.26	00:00	1.7838	1.7888	1.7775	1.7791	8484
2006.01.27	00:00	1.7789	1.7874	1.7666	1.7677	9407
2006.01.30	00:00	1.7689	1.7713	1.7633	1.7684	6780
2006.01.31	00:00	1.7685	1.7855	1.7664	1.7792	8662
2006.02.01	00:00	1.7791	1.7812	1.7725	1.7742	9158
2006.02.02	00:00	1.7743	1.7812	1.7709	1.7805	12635
2006.02.03	00:00	1.7804	1.7809	1.7592	1.7616	10562
2006.02.06	00:00	1.7623	1.7640	1.7433	1.7475	11402
2006.02.07	00:00	1.7477	1.7514	1.7403	1.7446	11014
2006.02.08	00:00	1.7445	1.7473	1.7376	1.7414	10961
2006.02.09	00:00	1.7415	1.7461	1.7373	1.7413	10346
2006.02.10	00:00	1.7411	1.7574	1.7410	1.7435	12005
2006.02.13	00:00	1.7432	1.7439	1.7361	1.7408	8657
2006.02.14	00:00	1.7407	1.7443	1.7278	1.7361	10255
2006.02.15	00:00	1.7363	1.7487	1.7331	1.7408	11228
2006.02.16	00:00	1.7409	1.7414	1.7305	1.7391	9571
2006.02.17	00:00	1.7394	1.7422	1.7331	1.7414	10140
2006.02.20	00:00	1.7410	1.7460	1.7406	1.7435	7058
2006.02.21	00:00	1.7442	1.7474	1.7413	1.7456	9334
2006.02.22	00:00	1.7457	1.7464	1.7374	1.7438	10074
2006.02.23	00:00	1.7437	1.7554	1.7413	1.7509	11052
2006.02.24	00:00	1.7510	1.7535	1.7426	1.7440	9892
2006.02.27	00:00	1.7433	1.7450	1.7376	1.7399	9837
2006.02.28	00:00	1.7400	1.7567	1.7374	1.7532	8871
2006.03.01	00:00	1.7538	1.7592	1.7460	1.7499	10467
2006.03.02	00:00	1.7498	1.7547	1.7434	1.7533	10347
2006.03.03	00:00	1.7532	1.7585	1.7501	1.7538	9887
2006.03.06	00:00	1.7562	1.7623	1.7464	1.7503	9736
2006.03.07	00:00	1.7502	1.7507	1.7330	1.7357	11533
2006.03.08	00:00	1.7358	1.7418	1.7342	1.7385	9881
2006.03.09	00:00	1.7386	1.7411	1.7344	1.7354	10029
2006.03.10	00:00	1.7355	1.7396	1.7229	1.7266	10736
2006.03.13	00:00	1.7260	1.7332	1.7231	1.7326	9197
2006.03.14	00:00	1.7327	1.7483	1.7326	1.7460	9769
2006.03.15	00:00	1.7459	1.7493	1.7418	1.7479	9118
2006.03.16	00:00	1.7481	1.7593	1.7439	1.7572	10929
2006.03.17	00:00	1.7574	1.7578	1.7510	1.7566	9714
2006.03.20	00:00	1.7555	1.7584	1.7527	1.7560	7970
2006.03.21	00:00	1.7561	1.7561	1.7447	1.7475	9605
2006.03.22	00:00	1.7476	1.7506	1.7452	1.7471	8674
2006.03.23	00:00	1.7472	1.7473	1.7326	1.7346	8703
2006.03.24	00:00	1.7347	1.7444	1.7307	1.7432	8140
2006.03.27	00:00	1.7427	1.7493	1.7414	1.7462	7330
2006.03.28	00:00	1.7463	1.7533	1.7429	1.7437	9789
2006.03.29	00:00	1.7440	1.7443	1.7315	1.7349	9121
2006.03.30	00:00	1.7350	1.7481	1.7334	1.7465	10731
2006.03.31	00:00	1.7466	1.7478	1.7336	1.7363	10131
2006.04.03	00:00	1.7369	1.7405	1.7249	1.7390	8977
2006.04.04	00:00	1.7392	1.7574	1.7368	1.7549	11115
2006.04.05	00:00	1.7548	1.7614	1.7479	1.7535	10853
2006.04.06	00:00	1.7536	1.7595	1.7487	1.7531	11475
2006.04.07	00:00	1.7530	1.7532	1.7391	1.7436	10295
2006.04.10	00:00	1.7426	1.7467	1.7375	1.7426	7761
2006.04.11	00:00	1.7427	1.7493	1.7391	1.7488	8782
2006.04.12	00:00	1.7490	1.7571	1.7461	1.7492	9537
2006.04.13	00:00	1.7493	1.7560	1.7483	1.7525	9646
2006.04.14	00:00	1.7527	1.7530	1.7508	1.7509	2124
2006.04.17	00:00	1.7531	1.7746	1.7531	1.7688	7346
2006.04.18	00:00	1.7690	1.7833	1.7677	1.7831	9440
2006.04.19	00:00	1.7832	1.7934	1.7794	1.7926	11037
2006.04.20	00:00	1.7924	1.7928	1.7755	1.7786	7683
2006.04.21	00:00	1.7787	1.7846	1.7750	1.7824	8283
2006.04.24	00:00	1.7869	1.7929	1.7795	1.7881	9906
2006.04.25	00:00	1.7880	1.7940	1.7824	1.7880	10901
2006.04.26	00:00	1.7881	1.7907	1.7800	1.7845	10592
2006.04.27	00:00	1.7844	1.8043	1.7820	1.8013	9864
2006.04.28	00:00	1.8011	1.8245	1.7999	1.8235	10731
2006.05.01	00:00	1.8234	1.8416	1.8204	1.8264	8227
2006.05.02	00:00	1.8265	1.8424	1.8206	1.8394	11284
2006.05.03	00:00	1.8395	1.8477	1.8354	1.8421	11178
2006.05.04	00:00	1.8420	1.8546	1.8334	1.8513	10824
2006.05.05	00:00	1.8514	1.8622	1.8473	1.8583	9878
2006.05.08	00:00	1.8625	1.8687	1.8548	1.8589	9639
2006.05.09	00:00	1.8590	1.8687	1.8513	1.8669	11214
2006.05.10	00:00	1.8668	1.8727	1.8600	1.8637	11971
2006.05.11	00:00	1.8635	1.8855	1.8529	1.8823	13120
2006.05.12	00:00	1.8824	1.8996	1.8814	1.8947	13596
2006.05.15	00:00	1.8966	1.8995	1.8763	1.8790	11525
2006.05.16	00:00	1.8791	1.8895	1.8746	1.8877	12012
2006.05.17	00:00	1.8875	1.9023	1.8774	1.8827	13253
2006.05.18	00:00	1.8829	1.8946	1.8792	1.8932	12177
2006.05.19	00:00	1.8931	1.8960	1.8699	1.8777	13579
2006.05.22	00:00	1.8765	1.8885	1.8631	1.8869	11700
2006.05.23	00:00	1.8866	1.8882	1.8776	1.8799	11720
2006.05.24	00:00	1.8800	1.8858	1.8650	1.8685	13233
2006.05.25	00:00	1.8684	1.8744	1.8664	1.8731	11610
2006.05.26	00:00	1.8730	1.8774	1.8529	1.8565	11345
2006.05.29	00:00	1.8575	1.8640	1.8562	1.8596	4650
2006.05.30	00:00	1.8595	1.8865	1.8577	1.8837	12092
2006.05.31	00:00	1.8839	1.8852	1.8683	1.8695	12085
2006.06.01	00:00	1.8694	1.8725	1.8565	1.8655	11085
2006.06.02	00:00	1.8658	1.8861	1.8609	1.8833	9714
2006.06.05	00:00	1.8834	1.8877	1.8717	1.8720	9241
2006.06.06	00:00	1.8722	1.8771	1.8590	1.8600	10078
2006.06.07	00:00	1.8601	1.8646	1.8528	1.8544	10367
2006.06.08	00:00	1.8545	1.8575	1.8371	1.8422	11580
2006.06.09	00:00	1.8421	1.8482	1.8365	1.8406	10273
2006.06.12	00:00	1.8392	1.8467	1.8377	1.8423	10003
2006.06.13	00:00	1.8420	1.8453	1.8316	1.8326	12331
2006.06.14	00:00	1.8327	1.8498	1.8325	1.8422	10805
2006.06.15	00:00	1.8421	1.8545	1.8419	1.8494	11171
2006.06.16	00:00	1.8493	1.8556	1.8468	1.8495	10144
2006.06.19	00:00	1.8515	1.8531	1.8367	1.8412	9284
2006.06.20	00:00	1.8410	1.8458	1.8368	1.8417	9916
2006.06.21	00:00	1.8414	1.8471	1.8407	1.8447	8916
2006.06.22	00:00	1.8449	1.8466	1.8261	1.8278	10314
2006.06.23	00:00	1.8277	1.8311	1.8129	1.8180	9909
2006.06.26	00:00	1.8186	1.8246	1.8158	1.8234	9857
2006.06.27	00:00	1.8232	1.8263	1.8184	1.8211	10820
2006.06.28	00:00	1.8213	1.8240	1.8141	1.8186	10733
2006.06.29	00:00	1.8187	1.8297	1.8086	1.8278	11676
2006.06.30	00:00	1.8282	1.8499	1.8262	1.8490	11254
2006.07.03	00:00	1.8472	1.8487	1.8383	1.8422	9604
2006.07.04	00:00	1.8420	1.8479	1.8413	1.8461	6467
2006.07.05	00:00	1.8462	1.8484	1.8323	1.8343	8836
2006.07.06	00:00	1.8342	1.8406	1.8333	1.8370	8274
2006.07.07	00:00	1.8369	1.8539	1.8353	1.8514	8558
2006.07.10	00:00	1.8499	1.8520	1.8366	1.8404	8682
2006.07.11	00:00	1.8402	1.8470	1.8366	1.8462	8182
2006.07.12	00:00	1.8461	1.8478	1.8308	1.8346	9077
2006.07.13	00:00	1.8347	1.8464	1.8330	1.8438	8724
2006.07.14	00:00	1.8439	1.8447	1.8340	1.8376	8457
2006.07.17	00:00	1.8375	1.8387	1.8174	1.8183	8806
2006.07.18	00:00	1.8186	1.8327	1.8182	1.8260	9425
2006.07.19	00:00	1.8261	1.8440	1.8229	1.8416	10024
2006.07.20	00:00	1.8418	1.8517	1.8414	1.8486	9438
2006.07.21	00:00	1.8485	1.8597	1.8468	1.8587	6886
2006.07.24	00:00	1.8591	1.8595	1.8480	1.8510	7158
2006.07.25	00:00	1.8511	1.8533	1.8383	1.8391	8833
2006.07.26	00:00	1.8390	1.8548	1.8389	1.8546	8829
2006.07.27	00:00	1.8542	1.8675	1.8526	1.8573	9657
2006.07.28	00:00	1.8570	1.8664	1.8543	1.8627	8302
2006.07.31	00:00	1.8626	1.8688	1.8616	1.8673	8916
2006.08.01	00:00	1.8674	1.8763	1.8626	1.8761	9320
2006.08.02	00:00	1.8762	1.8795	1.8730	1.8767	8638
2006.08.03	00:00	1.8768	1.8913	1.8699	1.8875	11012
2006.08.04	00:00	1.8876	1.9127	1.8852	1.9081	9945
2006.08.07	00:00	1.9073	1.9114	1.9044	1.9066	7215
2006.08.08	00:00	1.9068	1.9142	1.9031	1.9074	8165
2006.08.09	00:00	1.9073	1.9110	1.8970	1.9043	9399
2006.08.10	00:00	1.9046	1.9089	1.8866	1.8934	10348
2006.08.11	00:00	1.8935	1.8989	1.8886	1.8905	7039
2006.08.14	00:00	1.8899	1.8950	1.8840	1.8875	6658
2006.08.15	00:00	1.8876	1.8976	1.8855	1.8936	7474
2006.08.16	00:00	1.8937	1.9024	1.8880	1.8952	6880
2006.08.17	00:00	1.8953	1.9008	1.8820	1.8850	7605
2006.08.18	00:00	1.8848	1.8867	1.8775	1.8816	7144
2006.08.21	00:00	1.8817	1.8995	1.8815	1.8940	8000
2006.08.22	00:00	1.8939	1.8949	1.8854	1.8881	8689
2006.08.23	00:00	1.8880	1.8994	1.8864	1.8933	7797
2006.08.24	00:00	1.8934	1.8972	1.8859	1.8868	8693
2006.08.25	00:00	1.8870	1.8914	1.8829	1.8871	7155
2006.08.28	00:00	1.8872	1.8990	1.8860	1.8926	6110
2006.08.29	00:00	1.8925	1.9027	1.8894	1.8980	8405
2006.08.30	00:00	1.8979	1.9059	1.8971	1.9042	6604
2006.08.31	00:00	1.9041	1.9090	1.8990	1.9046	9014
2006.09.01	00:00	1.9044	1.9066	1.8955	1.9060	7532
2006.09.04	00:00	1.9064	1.9079	1.9030	1.9069	4747
2006.09.05	00:00	1.9068	1.9069	1.8912	1.8941	7703
2006.09.06	00:00	1.8939	1.8955	1.8793	1.8843	8881
2006.09.07	00:00	1.8842	1.8868	1.8706	1.8756	9040
2006.09.08	00:00	1.8757	1.8762	1.8624	1.8651	8601
2006.09.11	00:00	1.8650	1.8704	1.8601	1.8653	7564
2006.09.12	00:00	1.8655	1.8771	1.8640	1.8743	9323
2006.09.13	00:00	1.8746	1.8775	1.8708	1.8759	7806
2006.09.14	00:00	1.8758	1.8918	1.8754	1.8866	9085
2006.09.15	00:00	1.8867	1.8880	1.8753	1.8803	8646
2006.09.18	00:00	1.8777	1.8839	1.8734	1.8803	9848
2006.09.19	00:00	1.8802	1.8886	1.8773	1.8822	10444
2006.09.20	00:00	1.8821	1.8929	1.8803	1.8883	8552
2006.09.21	00:00	1.8881	1.9031	1.8864	1.9018	10251
2006.09.22	00:00	1.9022	1.9061	1.8992	1.9007	8624
2006.09.25	00:00	1.9005	1.9071	1.8981	1.8995	7351
2006.09.26	00:00	1.8993	1.9026	1.8929	1.8941	8533
2006.09.27	00:00	1.8943	1.8959	1.8852	1.8890	9200
2006.09.28	00:00	1.8892	1.8915	1.8723	1.8768	9654
2006.09.29	00:00	1.8769	1.8778	1.8632	1.8721	10604
2006.10.02	00:00	1.8746	1.8875	1.8674	1.8868	9168
2006.10.03	00:00	1.8869	1.8897	1.8854	1.8876	8242
2006.10.04	00:00	1.8875	1.8884	1.8784	1.8860	9867
2006.10.05	00:00	1.8859	1.8869	1.8747	1.8791	7810
2006.10.06	00:00	1.8792	1.8877	1.8672	1.8707	10422
2006.10.09	00:00	1.8688	1.8711	1.8633	1.8675	6737
2006.10.10	00:00	1.8670	1.8701	1.8524	1.8540	11110
2006.10.11	00:00	1.8542	1.8588	1.8515	1.8533	9575
2006.10.12	00:00	1.8538	1.8611	1.8531	1.8589	9646
2006.10.13	00:00	1.8591	1.8639	1.8531	1.8561	10042
2006.10.16	00:00	1.8551	1.8648	1.8521	1.8615	10353
2006.10.17	00:00	1.8613	1.8736	1.8604	1.8705	10631
2006.10.18	00:00	1.8703	1.8737	1.8659	1.8678	9911
2006.10.19	00:00	1.8677	1.8799	1.8663	1.8777	10792
2006.10.20	00:00	1.8778	1.8858	1.8754	1.8834	9168
2006.10.23	00:00	1.8828	1.8829	1.8685	1.8735	8604
2006.10.24	00:00	1.8734	1.8767	1.8672	1.8728	7665
2006.10.25	00:00	1.8727	1.8799	1.8717	1.8772	8639
2006.10.26	00:00	1.8769	1.8921	1.8768	1.8905	9145
2006.10.27	00:00	1.8904	1.9003	1.8870	1.8966	9445
2006.10.30	00:00	1.8962	1.9042	1.8954	1.9011	7981
2006.10.31	00:00	1.9012	1.9096	1.8956	1.9072	9745
2006.11.01	00:00	1.9073	1.9133	1.9054	1.9086	9754
2006.11.02	00:00	1.9087	1.9106	1.9033	1.9084	8902
2006.11.03	00:00	1.9083	1.9115	1.8975	1.9006	7903
2006.11.06	00:00	1.9015	1.9027	1.8947	1.8975	5644
2006.11.07	00:00	1.8973	1.9121	1.8970	1.9057	6791
2006.11.08	00:00	1.9055	1.9095	1.9006	1.9052	6844
2006.11.09	00:00	1.9054	1.9084	1.8973	1.9049	8357
2006.11.10	00:00	1.9050	1.9178	1.9049	1.9106	8446
2006.11.13	00:00	1.9120	1.9152	1.8996	1.9009	7262
2006.11.14	00:00	1.9008	1.9048	1.8920	1.8951	8499
2006.11.15	00:00	1.8953	1.8967	1.8836	1.8887	7286
2006.11.16	00:00	1.8885	1.8930	1.8850	1.8883	6776
2006.11.17	00:00	1.8881	1.8965	1.8834	1.8946	6431
2006.11.20	00:00	1.8944	1.8985	1.8932	1.8975	4561
2006.11.21	00:00	1.8976	1.9005	1.8961	1.8987	4864
2006.11.22	00:00	1.8986	1.9166	1.8982	1.9144	6720
2006.11.23	00:00	1.9146	1.9167	1.9129	1.9155	4184
2006.11.24	00:00	1.9154	1.9350	1.9144	1.9313	6918
2006.11.27	00:00	1.9323	1.9410	1.9305	1.9380	8339
2006.11.28	00:00	1.9379	1.9534	1.9367	1.9514	9286
2006.11.29	00:00	1.9515	1.9543	1.9433	1.9464	10665
2006.11.30	00:00	1.9462	1.9696	1.9446	1.9659	8610
2006.12.01	00:00	1.9660	1.9846	1.9635	1.9796	10870
2006.12.04	00:00	1.9833	1.9838	1.9724	1.9814	7341
2006.12.05	00:00	1.9811	1.9819	1.9677	1.9730	8581
2006.12.06	00:00	1.9731	1.9738	1.9616	1.9663	7955
2006.12.07	00:00	1.9659	1.9710	1.9611	1.9629	7312
2006.12.08	00:00	1.9632	1.9728	1.9514	1.9531	8966
2006.12.11	00:00	1.9532	1.9593	1.9463	1.9578	7221
2006.12.12	00:00	1.9575	1.9713	1.9574	1.9713	8393
2006.12.13	00:00	1.9711	1.9727	1.9605	1.9667	6891
2006.12.14	00:00	1.9658	1.9710	1.9578	1.9601	6640
2006.12.15	00:00	1.9602	1.9670	1.9498	1.9516	8933
2006.12.18	00:00	1.9527	1.9578	1.9433	1.9475	5247
2006.12.19	00:00	1.9474	1.9700	1.9464	1.9693	7862
2006.12.20	00:00	1.9697	1.9747	1.9618	1.9642	6246
2006.12.21	00:00	1.9641	1.9695	1.9557	1.9614	6387
2006.12.22	00:00	1.9611	1.9682	1.9559	1.9593	6297
2006.12.25	00:00	1.9575	1.9740	1.9560	1.9739	1710
2006.12.26	00:00	1.9609	1.9609	1.9514	1.9536	3510
2006.12.27	00:00	1.9537	1.9632	1.9526	1.9561	5898
2006.12.28	00:00	1.9560	1.9677	1.9554	1.9630	7344
2006.12.29	00:00	1.9627	1.9669	1.9566	1.9579	6768
2007.01.02	00:00	1.9657	1.9741	1.9639	1.9737	6069
2007.01.03	00:00	1.9734	1.9750	1.9481	1.9513	7652
2007.01.04	00:00	1.9514	1.9529	1.9396	1.9427	8014
2007.01.05	00:00	1.9428	1.9443	1.9263	1.9299	8981
2007.01.08	00:00	1.9300	1.9404	1.9260	1.9378	5756
2007.01.09	00:00	1.9376	1.9454	1.9376	1.9396	5852
2007.01.10	00:00	1.9395	1.9420	1.9316	1.9320	7202
2007.01.11	00:00	1.9321	1.9535	1.9316	1.9450	9527
2007.01.12	00:00	1.9448	1.9606	1.9425	1.9584	8536
2007.01.15	00:00	1.9592	1.9667	1.9571	1.9642	5416
2007.01.16	00:00	1.9639	1.9705	1.9590	1.9613	7126
2007.01.17	00:00	1.9611	1.9726	1.9601	1.9698	5673
2007.01.18	00:00	1.9697	1.9777	1.9635	1.9741	7932
2007.01.19	00:00	1.9739	1.9772	1.9693	1.9734	6373
2007.01.22	00:00	1.9733	1.9788	1.9716	1.9760	4721
2007.01.23	00:00	1.9762	1.9913	1.9752	1.9812	6970
2007.01.24	00:00	1.9811	1.9829	1.9644	1.9695	8682
2007.01.25	00:00	1.9691	1.9732	1.9623	1.9638	7727
2007.01.26	00:00	1.9642	1.9678	1.9558	1.9590	7169
2007.01.29	00:00	1.9610	1.9612	1.9548	1.9608	4796
2007.01.30	00:00	1.9607	1.9694	1.9596	1.9627	6322
2007.01.31	00:00	1.9625	1.9666	1.9480	1.9654	9563
2007.02.01	00:00	1.9652	1.9734	1.9619	1.9665	5966
2007.02.02	00:00	1.9666	1.9746	1.9635	1.9671	5758
2007.02.05	00:00	1.9648	1.9666	1.9534	1.9601	5324
2007.02.06	00:00	1.9605	1.9720	1.9588	1.9709	4783
2007.02.07	00:00	1.9712	1.9732	1.9672	1.9706	4445
2007.02.08	00:00	1.9703	1.9727	1.9540	1.9586	7116
2007.02.09	00:00	1.9584	1.9600	1.9457	1.9503	5488
2007.02.12	00:00	1.9519	1.9565	1.9437	1.9471	5316
2007.02.13	00:00	1.9469	1.9522	1.9400	1.9467	7120
2007.02.14	00:00	1.9468	1.9639	1.9453	1.9627	7920
2007.02.15	00:00	1.9625	1.9677	1.9508	1.9511	9812
2007.02.16	00:00	1.9509	1.9539	1.9464	1.9501	6897
2007.02.19	00:00	1.9542	1.9560	1.9429	1.9513	4378
2007.02.20	00:00	1.9510	1.9575	1.9478	1.9551	5893
2007.02.21	00:00	1.9550	1.9588	1.9485	1.9540	7572
2007.02.22	00:00	1.9543	1.9598	1.9461	1.9561	6148
2007.02.23	00:00	1.9562	1.9651	1.9536	1.9633	5939
2007.02.26	00:00	1.9642	1.9659	1.9606	1.9634	5751
2007.02.27	00:00	1.9636	1.9673	1.9592	1.9620	8166
2007.02.28	00:00	1.9621	1.9644	1.9517	1.9637	9798
2007.03.01	00:00	1.9634	1.9651	1.9553	1.9583	9399
2007.03.02	00:00	1.9586	1.9586	1.9411	1.9433	8869
2007.03.05	00:00	1.9444	1.9447	1.9179	1.9204	14729
2007.03.06	00:00	1.9203	1.9321	1.9185	1.9314	8340
2007.03.07	00:00	1.9313	1.9358	1.9261	1.9327	6808
2007.03.08	00:00	1.9328	1.9352	1.9272	1.9281	7712
2007.03.09	00:00	1.9282	1.9339	1.9265	1.9319	5908
2007.03.12	00:00	1.9343	1.9431	1.9250	1.9328	6832
2007.03.13	00:00	1.9326	1.9353	1.9271	1.9279	6542
2007.03.14	00:00	1.9281	1.9372	1.9210	1.9340	9726
2007.03.15	00:00	1.9339	1.9393	1.9306	1.9363	7131
2007.03.16	00:00	1.9364	1.9504	1.9356	1.9424	7806
2007.03.18	00:00	1.9412	1.9414	1.9403	1.9404	43
2007.03.19	00:00	1.9403	1.9472	1.9388	1.9450	5756
2007.03.20	00:00	1.9451	1.9623	1.9430	1.9615	7913
2007.03.21	00:00	1.9616	1.9694	1.9554	1.9684	6648
2007.03.22	00:00	1.9685	1.9726	1.9611	1.9643	7195
2007.03.23	00:00	1.9644	1.9689	1.9586	1.9617	6099
2007.03.25	00:00	1.9609	1.9611	1.9609	1.9611	2
2007.03.26	00:00	1.9609	1.9720	1.9570	1.9692	6330
2007.03.27	00:00	1.9693	1.9702	1.9618	1.9656	5783
2007.03.28	00:00	1.9657	1.9679	1.9597	1.9613	7260
2007.03.29	00:00	1.9615	1.9661	1.9612	1.9616	4810
2007.03.30	00:00	1.9617	1.9716	1.9545	1.9676	7396
2007.04.01	00:00	1.9690	1.9695	1.9688	1.9690	45
2007.04.02	00:00	1.9688	1.9800	1.9662	1.9775	5733
2007.04.03	00:00	1.9774	1.9820	1.9727	1.9742	5338
2007.04.04	00:00	1.9741	1.9773	1.9715	1.9762	5625
2007.04.05	00:00	1.9760	1.9768	1.9670	1.9708	6106
2007.04.06	00:00	1.9706	1.9720	1.9635	1.9653	2418
2007.04.08	00:00	1.9654	1.9654	1.9652	1.9652	2
2007.04.09	00:00	1.9654	1.9656	1.9591	1.9624	2054
2007.04.10	00:00	1.9625	1.9749	1.9611	1.9726	5858
2007.04.11	00:00	1.9727	1.9814	1.9708	1.9749	6637
2007.04.12	00:00	1.9748	1.9810	1.9723	1.9789	5996
2007.04.13	00:00	1.9793	1.9884	1.9780	1.9863	7216
2007.04.15	00:00	1.9852	1.9861	1.9850	1.9857	55
2007.04.16	00:00	1.9861	1.9939	1.9855	1.9896	5669
2007.04.17	00:00	1.9895	2.0074	1.9879	2.0065	6616
2007.04.18	00:00	2.0067	2.0131	2.0013	2.0086	6047
2007.04.19	00:00	2.0085	2.0093	1.9983	2.0032	6877
2007.04.20	00:00	2.0034	2.0068	1.9989	2.0020	4806
2007.04.22	00:00	2.0033	2.0056	2.0033	2.0049	26
2007.04.23	00:00	2.0051	2.0061	1.9975	2.0006	4699
2007.04.24	00:00	2.0008	2.0049	1.9953	2.0020	5764
2007.04.25	00:00	2.0017	2.0061	2.0003	2.0014	4959
2007.04.26	00:00	2.0012	2.0059	1.9891	1.9911	5942
2007.04.27	00:00	1.9910	2.0042	1.9863	1.9974	6607
2007.04.29	00:00	1.9976	1.9982	1.9960	1.9961	49
2007.04.30	00:00	1.9960	2.0029	1.9890	1.9993	6896
2007.05.01	00:00	1.9991	2.0073	1.9977	1.9985	5586
2007.05.02	00:00	1.9981	1.9991	1.9870	1.9898	6758
2007.05.03	00:00	1.9897	1.9945	1.9853	1.9866	5147
2007.05.04	00:00	1.9865	1.9940	1.9843	1.9920	5143
2007.05.06	00:00	1.9935	1.9942	1.9931	1.9942	32
2007.05.07	00:00	1.9940	1.9973	1.9924	1.9928	3564
2007.05.08	00:00	1.9925	1.9962	1.9880	1.9891	4801
2007.05.09	00:00	1.9892	1.9997	1.9881	1.9936	4956
2007.05.10	00:00	1.9934	1.9961	1.9770	1.9796	7356
2007.05.11	00:00	1.9798	1.9843	1.9760	1.9809	5532
2007.05.13	00:00	1.9825	1.9826	1.9825	1.9825	3
2007.05.14	00:00	1.9822	1.9843	1.9780	1.9792	5411
2007.05.15	00:00	1.9793	1.9871	1.9745	1.9855	6833
2007.05.16	00:00	1.9856	1.9873	1.9756	1.9768	6282
2007.05.17	00:00	1.9770	1.9791	1.9731	1.9745	4753
2007.05.18	00:00	1.9744	1.9777	1.9699	1.9745	2662
2007.05.20	00:00	1.9753	1.9756	1.9746	1.9748	23
2007.05.21	00:00	1.9749	1.9756	1.9676	1.9715	4146
2007.05.22	00:00	1.9713	1.9769	1.9701	1.9744	3155
2007.05.23	00:00	1.9746	1.9892	1.9715	1.9867	2321
2007.05.24	00:00	1.9864	1.9888	1.9828	1.9846	2398
2007.05.25	00:00	1.9845	1.9878	1.9832	1.9835	2230
2007.05.27	00:00	1.9834	1.9842	1.9834	1.9839	7
2007.05.28	00:00	1.9841	1.9850	1.9824	1.9835	663
2007.05.29	00:00	1.9834	1.9898	1.9788	1.9810	3458
2007.05.30	00:00	1.9813	1.9829	1.9734	1.9759	3010
2007.05.31	00:00	1.9763	1.9817	1.9735	1.9796	3173
2007.06.01	00:00	1.9799	1.9824	1.9766	1.9822	2922
2007.06.03	00:00	1.9820	1.9820	1.9819	1.9819	2
2007.06.04	00:00	1.9817	1.9925	1.9813	1.9913	2406
2007.06.05	00:00	1.9912	1.9966	1.9908	1.9932	3046
2007.06.06	00:00	1.9931	1.9957	1.9907	1.9924	3182
2007.06.07	00:00	1.9926	1.9940	1.9745	1.9780	3057
2007.06.08	00:00	1.9777	1.9790	1.9621	1.9699	6536
2007.06.10	00:00	1.9701	1.9702	1.9701	1.9702	30
2007.06.11	00:00	1.9701	1.9702	1.9649	1.9690	2146
2007.06.12	00:00	1.9692	1.9781	1.9687	1.9742	2973
2007.06.13	00:00	1.9741	1.9761	1.9677	1.9730	3617
2007.06.14	00:00	1.9728	1.9735	1.9656	1.9690	2907
2007.06.15	00:00	1.9691	1.9777	1.9687	1.9759	2408
2007.06.17	00:00	1.9756	1.9763	1.9756	1.9760	9
2007.06.18	00:00	1.9759	1.9842	1.9753	1.9832	5384
2007.06.19	00:00	1.9831	1.9888	1.9824	1.9886	3241
2007.06.20	00:00	1.9888	1.9946	1.9870	1.9930	2463
2007.06.21	00:00	1.9929	1.9941	1.9885	1.9924	3926
2007.06.22	00:00	1.9922	1.9995	1.9910	1.9992	4528
2007.06.24	00:00	1.9985	1.9986	1.9985	1.9986	6
2007.06.25	00:00	1.9985	2.0004	1.9957	1.9975	3101
2007.06.26	00:00	1.9977	2.0015	1.9957	1.9988	3113
2007.06.27	00:00	1.9985	1.9993	1.9928	1.9993	4987
2007.06.28	00:00	1.9992	2.0041	1.9974	2.0029	4985
2007.06.29	00:00	2.0027	2.0088	2.0010	2.0087	5005
2007.07.01	00:00	2.0068	2.0086	2.0058	2.0084	47
2007.07.02	00:00	2.0082	2.0183	2.0069	2.0171	5562
2007.07.03	00:00	2.0169	2.0194	2.0130	2.0157	3771
2007.07.04	00:00	2.0159	2.0206	2.0150	2.0162	2461
2007.07.05	00:00	2.0159	2.0200	2.0087	2.0114	4894
2007.07.06	00:00	2.0115	2.0141	2.0057	2.0105	3969
2007.07.08	00:00	2.0110	2.0121	2.0110	2.0118	36
2007.07.09	00:00	2.0115	2.0169	2.0097	2.0150	3249
2007.07.10	00:00	2.0151	2.0280	2.0120	2.0278	4877
2007.07.11	00:00	2.0277	2.0362	2.0242	2.0322	6816
2007.07.12	00:00	2.0324	2.0364	2.0268	2.0301	5083
2007.07.13	00:00	2.0302	2.0366	2.0261	2.0342	4372
2007.07.15	00:00	2.0335	2.0337	2.0330	2.0333	27
2007.07.16	00:00	2.0335	2.0402	2.0323	2.0360	3543
2007.07.17	00:00	2.0362	2.0473	2.0349	2.0467	4146
2007.07.18	00:00	2.0466	2.0546	2.0459	2.0527	5305
2007.07.19	00:00	2.0529	2.0541	2.0470	2.0487	4074
2007.07.20	00:00	2.0485	2.0586	2.0480	2.0559	5162
2007.07.22	00:00	2.0551	2.0563	2.0551	2.0560	25
2007.07.23	00:00	2.0556	2.0603	2.0535	2.0593	3820
2007.07.24	00:00	2.0592	2.0652	2.0587	2.0626	4351
2007.07.25	00:00	2.0625	2.0629	2.0485	2.0536	7007
2007.07.26	00:00	2.0538	2.0560	2.0424	2.0489	8203
2007.07.27	00:00	2.0488	2.0492	2.0230	2.0239	9113
2007.07.29	00:00	2.0233	2.0240	2.0226	2.0230	48
2007.07.30	00:00	2.0233	2.0291	2.0180	2.0245	6519
2007.07.31	00:00	2.0244	2.0377	2.0234	2.0312	6413
2007.08.01	00:00	2.0311	2.0350	2.0202	2.0323	8365
2007.08.02	00:00	2.0324	2.0378	2.0280	2.0371	5457
2007.08.03	00:00	2.0373	2.0459	2.0336	2.0402	5221
2007.08.05	00:00	2.0396	2.0412	2.0391	2.0395	136
2007.08.06	00:00	2.0393	2.0462	2.0278	2.0312	6900
2007.08.07	00:00	2.0313	2.0334	2.0187	2.0212	6751
2007.08.08	00:00	2.0213	2.0396	2.0157	2.0371	6640
2007.08.09	00:00	2.0369	2.0394	2.0209	2.0230	8611
2007.08.10	00:00	2.0234	2.0269	2.0153	2.0231	7750
2007.08.12	00:00	2.0226	2.0230	2.0216	2.0216	20
2007.08.13	00:00	2.0214	2.0257	2.0083	2.0123	6726
2007.08.14	00:00	2.0122	2.0133	1.9963	1.9970	7458
2007.08.15	00:00	1.9965	1.9971	1.9853	1.9886	7674
2007.08.16	00:00	1.9888	1.9888	1.9769	1.9828	12050
2007.08.17	00:00	1.9827	1.9936	1.9652	1.9810	15116
2007.08.19	00:00	1.9817	1.9834	1.9810	1.9812	77
2007.08.20	00:00	1.9805	1.9900	1.9769	1.9877	6413
2007.08.21	00:00	1.9875	1.9907	1.9741	1.9817	6276
2007.08.22	00:00	1.9816	1.9928	1.9801	1.9928	5196
2007.08.23	00:00	1.9925	2.0092	1.9917	2.0057	7573
2007.08.24	00:00	2.0060	2.0149	1.9979	2.0142	6551
2007.08.26	00:00	2.0140	2.0146	2.0135	2.0137	53
2007.08.27	00:00	2.0140	2.0191	2.0119	2.0119	3485
2007.08.28	00:00	2.0120	2.0141	2.0000	2.0018	5745
2007.08.29	00:00	2.0013	2.0179	1.9960	2.0175	7204
2007.08.30	00:00	2.0173	2.0183	2.0043	2.0118	6445
2007.08.31	00:00	2.0120	2.0232	2.0107	2.0169	7900
2007.09.02	00:00	2.0177	2.0177	2.0168	2.0173	7
2007.09.03	00:00	2.0175	2.0213	2.0137	2.0182	4023
2007.09.04	00:00	2.0185	2.0194	2.0072	2.0129	6134
2007.09.05	00:00	2.0127	2.0226	2.0043	2.0196	6846
2007.09.06	00:00	2.0197	2.0265	2.0141	2.0236	9760
2007.09.07	00:00	2.0237	2.0324	2.0161	2.0286	8752
2007.09.09	00:00	2.0281	2.0282	2.0276	2.0276	19
2007.09.10	00:00	2.0277	2.0330	2.0262	2.0275	7887
2007.09.11	00:00	2.0274	2.0336	2.0234	2.0331	8840
2007.09.12	00:00	2.0333	2.0365	2.0287	2.0293	9662
2007.09.13	00:00	2.0291	2.0345	2.0234	2.0251	9752
2007.09.14	00:00	2.0250	2.0251	2.0055	2.0073	12842
2007.09.16	00:00	2.0054	2.0061	2.0048	2.0048	83
2007.09.17	00:00	2.0047	2.0090	1.9915	1.9946	9356
2007.09.18	00:00	1.9945	2.0150	1.9879	2.0131	10097
2007.09.19	00:00	2.0129	2.0173	1.9951	2.0006	12399
2007.09.20	00:00	2.0007	2.0145	1.9973	2.0076	9716
2007.09.21	00:00	2.0078	2.0213	2.0078	2.0201	8339