GERN Historical Prices

Summary

Key Stock Metrics

1.17

(April 16, 2025)

52-Week Low

5.06

(July 16, 2024)

52-Week High

75.88

(March 3, 2000)

All-Time High

1.21

(May 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-07-31	8.00	8.50	7.50	7.75	750300
1996-08-01	7.63	7.88	7.38	7.38	491800
1996-08-02	7.63	7.75	7.38	7.63	29500
1996-08-05	7.75	7.75	7.63	7.63	10500
1996-08-06	7.75	7.88	7.63	7.88	53600
1996-08-07	7.88	7.88	7.50	7.75	54500
1996-08-08	7.75	7.75	7.25	7.48	58600
1996-08-09	7.63	7.63	6.75	6.88	145800
1996-08-12	6.88	6.88	6.63	6.88	5000
1996-08-13	6.75	6.75	6.75	6.75	2000
1996-08-14	6.63	6.88	6.63	6.88	3200
1996-08-15	6.63	6.75	6.50	6.50	77700
1996-08-16	6.56	6.75	6.56	6.75	28800
1996-08-19	6.63	6.75	6.63	6.63	56000
1996-08-20	7.00	7.00	6.63	7.00	8000
1996-08-21	7.00	7.00	6.63	6.75	110900
1996-08-22	7.00	7.00	6.63	6.63	8000
1996-08-23	7.00	7.00	6.63	6.63	11400
1996-08-26	7.00	7.00	6.75	6.75	9200
1996-08-27	7.00	7.00	6.63	6.63	41100
1996-08-28	7.00	7.00	6.75	6.75	74500
1996-08-29	7.00	7.00	6.88	6.88	82000
1996-08-30	7.00	7.00	6.88	6.88	39800
1996-09-03	6.88	7.00	6.88	7.00	33700
1996-09-04	7.00	7.00	6.75	6.81	7300
1996-09-05	6.75	6.75	6.38	6.50	19400
1996-09-06	6.50	6.50	6.38	6.50	3900
1996-09-09	6.50	6.50	6.38	6.50	19000
1996-09-10	6.50	6.75	6.50	6.75	24500
1996-09-11	6.50	6.75	6.50	6.75	2700
1996-09-12	6.50	6.63	6.50	6.63	1000
1996-09-13	6.75	7.13	6.63	7.00	37300
1996-09-16	7.13	7.25	6.88	6.88	19900
1996-09-17	7.13	7.13	7.00	7.13	2300
1996-09-18	7.13	7.13	7.00	7.13	8000
1996-09-19	6.88	6.88	6.88	6.88	2500
1996-09-20	7.00	7.00	6.88	6.88	9100
1996-09-23	6.88	7.00	6.75	6.88	9100
1996-09-24	7.00	7.00	6.88	6.88	3700
1996-09-25	7.00	7.00	6.75	6.88	17600
1996-09-26	6.88	7.25	6.75	6.88	114200
1996-09-27	6.88	7.00	6.75	6.88	26100
1996-09-30	6.88	7.00	6.88	7.00	12200
1996-10-01	7.00	7.13	6.94	7.00	15700
1996-10-02	7.00	7.25	6.75	7.13	26000
1996-10-03	7.13	7.25	7.06	7.13	10800
1996-10-04	7.25	7.25	7.19	7.25	10300
1996-10-07	7.25	7.50	7.00	7.25	148400
1996-10-08	7.25	7.50	7.25	7.50	17500
1996-10-09	7.50	7.50	7.25	7.38	6200
1996-10-10	7.50	8.13	7.38	8.13	174100
1996-10-11	8.13	8.25	8.00	8.13	47300
1996-10-14	8.13	8.75	7.88	8.63	91700
1996-10-15	8.75	9.00	8.50	8.88	65300
1996-10-16	9.00	9.50	8.88	9.00	92600
1996-10-17	9.25	9.25	9.00	9.06	49000
1996-10-18	9.25	9.25	8.63	8.75	41200
1996-10-21	8.63	9.00	8.63	8.81	47700
1996-10-22	9.00	9.00	8.63	8.75	32000
1996-10-23	9.00	9.00	8.63	8.63	9900
1996-10-24	8.63	8.75	8.38	8.63	23300
1996-10-25	8.25	8.50	8.00	8.25	34900
1996-10-28	8.13	8.25	8.13	8.13	18000
1996-10-29	8.25	8.25	8.19	8.19	2400
1996-10-30	8.25	8.25	8.13	8.13	3400
1996-10-31	8.00	8.13	7.63	7.63	19300
1996-11-01	7.63	7.75	7.38	7.38	17400
1996-11-04	7.38	7.63	7.38	7.38	6200
1996-11-05	7.50	7.50	7.13	7.19	34500
1996-11-06	7.25	7.25	7.00	7.25	8700
1996-11-07	7.25	7.25	6.75	7.00	17600
1996-11-08	6.88	7.00	6.75	6.94	12200
1996-11-11	7.00	7.00	6.75	6.75	3600
1996-11-12	7.00	7.00	6.94	7.00	4400
1996-11-13	7.00	7.00	6.83	7.00	6500
1996-11-14	7.00	7.00	7.00	7.00	600
1996-11-15	7.00	7.00	6.81	6.81	9100
1996-11-18	7.00	7.00	6.75	6.88	1500
1996-11-20	7.00	7.25	6.81	7.25	92200
1996-11-21	7.25	7.38	7.25	7.38	6800
1996-11-22	7.25	8.38	7.25	8.38	38700
1996-11-25	8.50	8.63	8.38	8.63	7700
1996-11-26	8.50	8.63	8.13	8.38	27400
1996-11-27	8.13	8.13	7.88	8.00	19300
1996-11-29	8.13	8.13	7.88	7.88	8500
1996-12-02	8.25	8.25	7.88	8.25	7200
1996-12-03	8.25	8.25	7.75	7.75	12800
1996-12-04	7.63	7.69	7.63	7.63	3700
1996-12-05	7.63	7.75	7.63	7.75	3100
1996-12-06	7.50	7.50	7.50	7.50	2000
1996-12-09	7.38	7.75	7.38	7.75	11200
1996-12-10	7.88	9.25	7.88	9.00	44300
1996-12-11	9.13	9.13	8.75	8.75	16100
1996-12-12	8.75	9.63	8.75	9.00	51100
1996-12-16	9.00	9.00	9.00	9.00	3500
1996-12-17	9.13	9.13	8.88	9.00	3800
1996-12-18	8.63	9.00	8.63	9.00	7500
1996-12-19	9.00	9.00	8.50	9.00	37100
1996-12-20	9.00	9.13	8.63	8.88	30000
1996-12-23	9.38	11.63	9.00	11.50	179100
1996-12-24	11.50	13.38	11.13	12.94	100900
1996-12-26	13.13	15.38	12.88	13.38	210100
1996-12-27	13.75	13.75	12.75	13.25	80700
1996-12-30	13.13	13.50	12.88	13.00	56100
1996-12-31	13.00	13.25	12.88	13.25	23500
1997-01-02	13.25	13.63	13.00	13.63	54200
1997-01-03	13.75	14.00	13.38	13.75	59000
1997-01-06	13.75	15.25	13.75	15.13	85800
1997-01-07	15.13	17.75	15.00	17.75	221100
1997-01-08	17.75	18.50	17.44	18.00	137000
1997-01-09	18.38	18.50	17.00	17.00	139000
1997-01-10	17.00	17.13	15.75	16.75	134900
1997-01-13	16.75	17.00	16.25	16.50	33000
1997-01-14	16.25	16.50	15.13	15.25	116800
1997-01-15	15.13	15.13	14.00	14.25	106200
1997-01-16	14.25	15.00	14.25	14.38	23100
1997-01-17	14.63	14.63	14.25	14.63	14500
1997-01-20	14.63	15.63	14.25	15.13	37700
1997-01-21	15.13	16.13	14.88	16.00	36200
1997-01-22	16.13	16.13	15.00	15.00	21000
1997-01-23	15.25	15.25	14.88	14.88	9100
1997-01-24	14.88	15.13	14.75	14.75	12400
1997-01-27	14.50	14.50	11.13	11.63	356700
1997-01-28	11.50	13.13	11.50	12.75	195200
1997-01-29	13.13	13.38	12.56	12.56	90000
1997-01-30	13.00	13.00	12.00	12.02	78200
1997-01-31	12.63	13.25	12.25	13.03	44800
1997-02-03	13.38	13.38	13.00	13.25	40800
1997-02-04	13.25	13.75	13.00	13.63	119700
1997-02-05	13.75	13.75	13.13	13.13	11900
1997-02-06	13.38	13.38	12.75	12.75	15400
1997-02-07	13.25	13.25	12.75	12.88	15500
1997-02-10	12.75	13.25	12.75	13.25	17200
1997-02-11	13.38	13.38	12.88	13.13	14900
1997-02-12	13.13	13.13	12.75	13.00	22400
1997-02-13	12.88	13.38	12.75	12.75	15300
1997-02-14	13.38	13.38	12.75	13.38	10100
1997-02-18	12.75	13.38	12.69	13.00	32400
1997-02-19	13.00	13.00	12.63	12.88	12600
1997-02-20	12.88	12.88	12.25	12.25	23000
1997-02-21	12.75	12.75	12.00	12.50	27500
1997-02-24	12.50	12.63	11.88	12.25	144400
1997-02-25	12.25	12.25	11.88	12.00	22000
1997-02-26	12.25	12.38	11.88	11.88	39400
1997-02-27	11.88	12.38	11.00	11.13	115300
1997-02-28	11.00	11.00	10.25	10.75	159000
1997-03-03	11.00	11.25	10.38	10.50	51200
1997-03-04	11.00	11.00	9.63	10.38	78800
1997-03-05	10.00	10.38	9.50	9.63	138200
1997-03-06	9.75	10.25	9.50	10.13	68400
1997-03-07	9.75	10.50	9.75	10.31	70600
1997-03-10	10.50	10.88	10.50	10.88	19500
1997-03-11	11.00	11.25	10.75	11.25	9800
1997-03-12	11.50	12.25	10.88	11.88	69200
1997-03-13	12.00	12.00	11.38	11.75	57100
1997-03-14	12.00	12.13	11.75	12.13	9800
1997-03-17	12.13	12.13	11.38	11.88	27100
1997-03-18	11.63	12.13	11.00	11.00	41800
1997-03-19	11.38	11.38	10.38	10.38	51400
1997-03-20	10.25	10.38	9.75	9.75	36800
1997-03-21	10.25	11.38	9.88	11.13	101600
1997-03-24	13.00	13.38	11.38	11.88	503600
1997-03-25	11.75	12.25	10.50	10.63	76200
1997-03-26	10.25	11.13	9.75	10.69	81700
1997-03-27	11.13	11.13	9.88	10.38	30900
1997-03-31	10.00	10.13	9.38	9.75	41300
1997-04-01	9.63	10.00	9.50	10.00	13600
1997-04-02	10.00	10.00	9.63	9.63	9400
1997-04-03	9.63	10.00	9.00	9.25	39100
1997-04-04	9.50	9.88	9.13	9.88	18300
1997-04-07	9.75	10.88	9.75	10.44	34000
1997-04-08	10.63	10.63	10.25	10.63	500
1997-04-09	10.25	10.63	9.88	10.25	40200
1997-04-10	9.88	10.13	9.63	10.00	15600
1997-04-11	9.63	9.88	8.63	8.63	25200
1997-04-14	9.25	9.50	8.75	9.38	11000
1997-04-15	9.63	9.75	9.25	9.38	11800
1997-04-16	9.13	9.50	9.13	9.13	2700
1997-04-17	9.50	9.50	9.13	9.13	3200
1997-04-18	9.50	9.63	9.13	9.63	28900
1997-04-21	9.63	9.75	9.38	9.38	12000
1997-04-22	9.27	9.27	8.75	8.88	14200
1997-04-23	9.00	9.13	8.75	9.00	4700
1997-04-24	8.63	8.88	8.50	8.88	22300
1997-04-25	8.50	9.13	8.38	8.38	23000
1997-04-28	8.88	8.88	8.50	8.75	4700
1997-04-29	8.38	10.00	8.38	9.75	74200
1997-04-30	10.25	10.25	9.63	9.88	19200
1997-05-01	9.88	9.88	8.25	8.38	72700
1997-05-02	8.00	8.63	8.00	8.25	111100
1997-05-05	8.88	8.88	8.50	8.75	18000
1997-05-06	8.63	9.00	8.63	9.00	16600
1997-05-07	9.00	9.00	8.63	9.00	3200
1997-05-08	9.00	9.25	9.00	9.25	4600
1997-05-09	8.75	9.13	8.50	8.88	25800
1997-05-12	9.13	9.75	9.00	9.13	41000
1997-05-13	9.00	9.38	8.88	9.38	36900
1997-05-14	9.50	9.50	9.13	9.13	3700
1997-05-15	9.13	9.50	9.13	9.13	2900
1997-05-16	9.50	9.50	9.00	9.13	26800
1997-05-19	9.50	9.50	9.00	9.38	6200
1997-05-20	9.38	9.38	8.88	8.88	2700
1997-05-21	8.88	9.13	8.75	9.00	8600
1997-05-22	8.75	9.13	8.75	9.00	8300
1997-05-23	9.13	9.13	8.75	9.00	2200
1997-05-27	8.75	9.38	8.75	9.25	30400
1997-05-28	9.25	9.25	8.88	8.88	10000
1997-05-29	8.75	9.25	8.63	8.63	81400
1997-05-30	8.50	9.00	8.50	8.88	27500
1997-06-02	9.00	9.38	8.63	8.88	42300
1997-06-03	8.88	9.13	8.63	9.13	15800
1997-06-04	9.25	9.25	8.63	8.88	38000
1997-06-05	8.88	9.13	8.50	8.88	40100
1997-06-06	8.88	9.00	8.50	9.00	8900
1997-06-09	8.50	9.00	8.50	8.94	24200
1997-06-10	8.75	9.00	8.63	9.00	13200
1997-06-11	9.00	9.00	8.63	9.00	35700
1997-06-12	8.63	9.13	8.63	9.00	21300
1997-06-13	9.13	9.25	8.63	8.75	27400
1997-06-16	9.13	9.13	8.63	9.06	17700
1997-06-17	9.06	9.19	8.63	9.19	7600
1997-06-18	9.13	9.13	8.63	8.75	52400
1997-06-19	8.75	9.00	8.75	9.00	25900
1997-06-20	8.75	8.75	8.63	8.63	2400
1997-06-23	9.00	9.00	8.13	8.25	64900
1997-06-24	8.13	8.13	7.88	8.13	17400
1997-06-25	7.75	8.00	6.38	7.13	111700
1997-06-26	7.13	7.75	6.88	7.63	47600
1997-06-27	7.63	7.75	7.25	7.75	10100
1997-06-30	7.75	7.75	7.25	7.50	5000
1997-07-01	7.75	7.75	7.38	7.38	5500
1997-07-02	7.38	7.75	7.38	7.69	10600
1997-07-03	7.38	7.75	7.38	7.38	4800
1997-07-07	7.75	7.75	7.25	7.25	22200
1997-07-08	7.75	7.88	7.25	7.88	19200
1997-07-09	7.38	7.88	7.00	7.25	78800
1997-07-10	7.50	7.50	7.00	7.25	9800
1997-07-11	7.50	7.88	7.13	7.44	66800
1997-07-14	7.38	7.75	7.13	7.25	27600
1997-07-15	7.25	7.38	7.13	7.13	17200
1997-07-16	7.13	7.25	6.75	7.13	64600
1997-07-17	6.88	7.13	6.88	6.88	46600
1997-07-18	7.00	7.00	6.63	6.63	8500
1997-07-21	6.63	7.00	6.63	7.00	13300
1997-07-22	6.75	7.00	6.75	7.00	7500
1997-07-23	6.88	7.00	6.75	6.75	4900
1997-07-24	6.75	7.00	6.75	6.88	3600
1997-07-25	6.63	6.88	6.38	6.75	14700
1997-07-28	6.88	6.88	6.50	6.88	41000
1997-07-29	6.88	7.00	6.50	6.75	29600
1997-07-30	7.00	7.00	6.38	6.63	39600
1997-07-31	6.63	6.75	6.38	6.75	105600
1997-08-01	6.50	7.00	6.50	6.50	31100
1997-08-04	7.00	7.00	6.50	7.00	8200
1997-08-05	6.63	7.38	6.63	7.13	82100
1997-08-06	7.13	7.13	7.00	7.13	19300
1997-08-07	6.88	7.13	6.88	6.88	42200
1997-08-08	6.94	6.94	6.25	6.63	247300
1997-08-11	6.13	6.63	5.38	6.00	74300
1997-08-12	6.00	6.38	5.63	5.88	67200
1997-08-13	6.13	6.13	5.88	5.88	36200
1997-08-14	6.13	6.50	5.88	6.50	135200
1997-08-15	6.88	17.13	6.75	14.00	12470100
1997-08-18	15.75	17.63	15.00	16.13	8978900
1997-08-19	16.13	16.25	11.94	12.00	5330400
1997-08-20	11.75	12.00	10.50	11.69	1976600
1997-08-21	12.25	13.56	11.88	12.25	1441400
1997-08-22	12.25	12.50	11.88	12.25	325800
1997-08-25	12.38	13.06	11.88	12.81	523500
1997-08-26	12.88	12.88	11.94	12.00	484400
1997-08-27	11.63	11.75	10.25	10.88	715800
1997-08-28	10.44	10.63	10.00	10.23	614800
1997-08-29	10.25	10.50	9.63	9.63	621000
1997-09-02	9.63	10.38	8.63	10.00	755800
1997-09-03	10.25	10.38	9.63	9.75	287400
1997-09-04	9.88	10.00	9.50	10.00	112400
1997-09-05	10.13	10.13	9.75	9.75	94800
1997-09-08	10.00	10.44	9.88	10.25	298800
1997-09-09	10.31	10.50	10.00	10.19	134300
1997-09-10	10.13	10.25	9.75	9.88	165700
1997-09-11	9.75	9.94	9.25	9.69	153000
1997-09-12	9.94	10.06	9.63	9.75	158100
1997-09-15	10.44	10.88	10.06	10.38	276500
1997-09-16	10.63	10.63	10.19	10.25	171000
1997-09-17	10.13	10.38	9.88	10.13	122200
1997-09-18	10.00	10.50	9.88	9.94	121500
1997-09-19	10.00	10.13	9.75	10.09	99600
1997-09-22	10.38	11.44	10.13	11.13	499900
1997-09-23	11.13	12.63	11.00	11.69	745500
1997-09-24	12.13	12.38	11.75	11.88	224900
1997-09-25	11.81	12.38	11.63	11.88	182200
1997-09-26	12.00	12.00	11.19	11.56	89100
1997-09-29	11.25	11.88	11.00	11.13	84800
1997-09-30	11.25	11.25	10.75	10.88	135700
1997-10-01	11.00	11.00	10.38	10.63	88800
1997-10-02	10.63	10.69	10.38	10.50	42000
1997-10-03	10.63	10.75	10.00	10.13	203300
1997-10-06	10.00	10.25	9.88	10.00	87700
1997-10-07	10.00	10.13	9.75	10.00	76400
1997-10-08	9.94	10.13	9.63	9.94	77400
1997-10-09	9.88	10.00	9.75	9.81	110700
1997-10-10	9.81	10.13	9.75	10.00	79400
1997-10-13	10.00	11.88	9.81	11.13	694400
1997-10-14	11.25	11.94	11.13	11.25	298100
1997-10-15	11.25	11.50	11.25	11.25	151000
1997-10-16	11.38	11.47	10.88	11.13	207700
1997-10-17	11.00	11.13	10.50	10.50	153300
1997-10-20	10.75	10.88	10.56	10.63	91300
1997-10-21	10.75	11.13	10.75	10.88	83700
1997-10-22	10.75	11.00	10.75	10.75	77200
1997-10-23	10.38	10.75	10.00	10.38	100000
1997-10-24	10.75	11.00	10.50	10.88	90500
1997-10-27	11.00	11.00	10.13	10.13	154800
1997-10-28	9.25	10.88	8.63	10.38	264300
1997-10-29	10.50	11.13	10.50	10.50	139800
1997-10-30	10.38	11.00	10.38	10.50	68200
1997-10-31	10.38	10.75	10.13	10.50	81900
1997-11-03	10.75	10.75	10.13	10.25	74000
1997-11-04	10.13	10.44	10.00	10.25	50000
1997-11-05	10.13	10.38	10.00	10.13	49800
1997-11-06	10.00	10.13	10.00	10.13	22000
1997-11-07	10.13	10.13	9.75	9.88	90900
1997-11-10	9.88	10.13	9.75	10.06	62000
1997-11-11	9.88	10.13	9.88	10.00	74000
1997-11-12	9.88	10.13	9.75	9.75	111200
1997-11-13	9.75	10.00	8.88	9.13	218500
1997-11-14	9.13	9.38	9.00	9.13	113400
1997-11-17	9.00	9.25	9.00	9.00	64300
1997-11-18	9.06	9.38	9.00	9.31	97400
1997-11-19	9.38	9.38	9.00	9.19	83200
1997-11-20	9.25	9.38	9.00	9.38	103300
1997-11-21	9.25	9.38	9.13	9.25	83000
1997-11-24	9.13	9.38	9.00	9.06	27600
1997-11-25	9.00	9.13	8.69	8.88	71300
1997-11-26	8.88	9.00	8.69	8.81	49000
1997-11-28	8.50	8.81	8.38	8.50	53000
1997-12-01	8.75	9.25	8.50	9.13	55100
1997-12-02	9.50	11.75	9.44	10.75	1821000
1997-12-03	10.88	10.88	9.88	9.94	359500
1997-12-04	10.38	10.38	9.81	10.13	193700
1997-12-05	10.00	10.25	9.75	10.13	85900
1997-12-08	10.00	10.38	9.94	10.00	64100
1997-12-09	9.94	10.19	9.75	9.88	60900
1997-12-10	9.75	9.88	9.25	9.38	141500
1997-12-11	9.13	9.63	9.00	9.25	152400
1997-12-12	9.19	9.38	8.94	9.00	109500
1997-12-15	9.00	9.31	8.50	8.75	99900
1997-12-16	9.13	9.13	8.69	8.88	31900
1997-12-17	9.00	9.00	8.50	8.63	111500
1997-12-18	8.50	9.00	8.50	8.63	67100
1997-12-19	9.00	9.00	8.50	8.56	73800
1997-12-22	9.50	10.00	8.88	9.00	146000
1997-12-23	9.00	9.00	8.63	8.75	308200
1997-12-24	8.75	9.06	8.56	8.69	32500
1997-12-26	8.50	9.13	8.50	9.00	64800
1997-12-29	9.00	9.25	8.50	8.63	70400
1997-12-30	8.63	8.75	8.38	8.38	122600
1997-12-31	8.38	8.56	8.00	8.25	217400
1998-01-02	8.50	8.63	8.00	8.50	39600
1998-01-05	8.63	9.19	8.63	9.19	111500
1998-01-06	9.22	10.00	9.13	9.94	184700
1998-01-07	10.00	11.00	10.00	10.88	290700
1998-01-08	10.75	11.38	10.63	10.75	225600
1998-01-09	10.75	11.00	9.88	10.03	131900
1998-01-12	9.88	10.00	9.50	10.00	110400
1998-01-13	10.75	15.63	10.63	14.38	3875100
1998-01-14	16.88	17.13	13.38	13.88	9284700
1998-01-15	13.56	13.88	12.50	12.56	2551600
1998-01-16	13.25	13.88	12.63	13.44	1184600
1998-01-20	14.25	14.25	12.69	12.81	1467200
1998-01-21	12.44	13.50	12.25	12.63	648800
1998-01-22	12.56	13.00	12.44	12.81	395800
1998-01-23	13.00	13.50	12.81	13.19	395600
1998-01-26	13.13	13.38	13.06	13.13	152000
1998-01-27	13.25	13.25	13.00	13.13	193800
1998-01-28	13.13	13.38	13.00	13.19	203600
1998-01-29	13.25	13.38	12.75	13.00	301600
1998-01-30	13.19	13.25	12.75	12.81	182700
1998-02-02	12.88	13.06	12.50	12.56	400200
1998-02-03	12.56	12.69	12.44	12.56	272300
1998-02-04	12.38	12.63	12.13	12.19	350600
1998-02-05	12.13	12.50	11.75	12.38	453800
1998-02-06	12.38	13.75	12.13	13.31	313100
1998-02-09	13.69	13.69	12.63	13.00	176900
1998-02-10	13.00	13.25	12.75	13.06	148400
1998-02-11	13.13	13.13	12.63	12.75	113000
1998-02-12	12.44	12.88	12.38	12.75	92700
1998-02-13	12.31	12.75	12.25	12.38	155300
1998-02-17	12.50	13.00	12.38	12.38	164500
1998-02-18	12.75	12.75	12.38	12.38	117100
1998-02-19	12.50	12.69	12.31	12.38	98600
1998-02-20	12.63	12.63	12.25	12.31	94500
1998-02-23	12.38	12.50	12.00	12.06	132700
1998-02-24	12.06	12.25	11.75	11.88	178500
1998-02-25	11.88	12.00	11.50	11.75	197100
1998-02-26	11.50	11.75	11.31	11.44	134500
1998-02-27	11.44	11.63	11.00	11.03	314600
1998-03-02	11.25	11.88	11.13	11.63	195200
1998-03-03	11.50	11.63	11.13	11.25	94000
1998-03-04	12.00	13.13	11.88	12.50	742400
1998-03-05	12.25	12.50	11.81	12.38	179600
1998-03-06	12.13	12.19	11.50	11.88	251600
1998-03-09	11.88	11.88	11.38	11.75	126300
1998-03-10	11.75	11.88	11.75	11.88	54400
1998-03-11	11.94	12.63	11.81	12.19	149800
1998-03-12	12.25	12.50	12.13	12.31	89300
1998-03-13	13.25	13.25	12.50	12.75	178300
1998-03-16	13.00	13.00	12.63	12.63	109100
1998-03-17	12.75	12.75	12.19	12.31	87400
1998-03-18	12.13	12.75	12.13	12.69	98100
1998-03-19	12.75	12.75	12.19	12.44	73800
1998-03-20	12.50	12.69	12.31	12.44	60300
1998-03-23	12.00	12.38	12.00	12.13	65700
1998-03-24	12.00	12.25	11.88	12.00	63100
1998-03-25	12.00	12.00	11.75	11.81	87200
1998-03-26	11.75	12.00	11.50	12.00	87300
1998-03-27	12.00	12.25	11.56	11.81	63700
1998-03-30	12.88	13.00	12.25	12.56	392400
1998-03-31	12.69	12.88	12.13	12.38	126300
1998-04-01	12.38	12.50	11.94	12.13	98200
1998-04-02	12.13	12.13	11.56	11.81	141400
1998-04-03	11.94	11.94	11.56	11.69	82400
1998-04-06	11.75	11.75	11.50	11.56	71300
1998-04-07	11.69	11.69	11.06	11.31	136300
1998-04-08	11.38	11.38	11.00	11.19	210300
1998-04-09	11.25	11.50	11.00	11.00	244600
1998-04-13	11.00	11.13	10.75	10.88	134600
1998-04-14	11.00	11.00	10.63	10.75	127900
1998-04-15	10.75	10.81	10.44	10.69	104500
1998-04-16	10.50	10.69	10.31	10.50	114700
1998-04-17	10.50	11.06	10.50	11.00	120000
1998-04-20	11.06	11.13	10.88	11.13	204900
1998-04-21	11.06	11.25	10.75	11.13	314100
1998-04-22	11.00	11.31	10.81	11.00	125200
1998-04-23	11.13	11.13	10.50	10.75	73900
1998-04-24	10.94	11.19	10.50	11.06	139600
1998-04-27	11.00	11.00	10.50	10.56	88100
1998-04-28	10.63	11.94	10.50	10.88	295500
1998-04-29	11.13	11.13	10.63	11.00	122300
1998-04-30	11.38	11.38	10.88	10.94	97600
1998-05-01	11.00	11.38	10.81	10.81	164100
1998-05-04	11.63	12.00	10.88	11.75	457600
1998-05-05	11.94	12.00	11.50	11.88	131600
1998-05-06	12.00	12.38	11.63	11.75	128100
1998-05-07	12.00	12.13	11.50	11.50	50400
1998-05-08	11.63	11.75	11.25	11.50	47900
1998-05-11	11.44	11.75	10.94	11.38	118100
1998-05-12	11.31	11.63	11.00	11.25	45300
1998-05-13	10.75	10.88	10.00	10.63	198900
1998-05-14	10.38	11.13	10.38	10.94	83200
1998-05-15	10.63	10.94	10.63	10.69	25500
1998-05-18	10.75	10.88	10.25	10.50	104000
1998-05-19	10.75	10.75	10.38	10.75	66300
1998-05-20	10.63	10.88	10.56	10.69	50500
1998-05-21	10.56	10.94	10.50	10.56	51800
1998-05-22	10.56	10.75	10.56	10.69	23500
1998-05-26	10.94	11.19	10.63	10.63	83500
1998-05-27	10.56	10.81	10.00	10.38	135300
1998-05-28	10.13	11.13	10.13	10.88	146200
1998-05-29	10.69	11.19	10.69	11.13	78900
1998-06-01	10.75	11.25	10.50	10.88	158700
1998-06-02	10.69	11.00	10.50	10.63	90300
1998-06-03	10.56	10.75	10.50	10.63	44500
1998-06-04	10.56	11.00	10.50	10.81	230600
1998-06-05	10.94	10.94	10.19	10.25	86100
1998-06-08	10.25	10.50	9.88	10.25	237300
1998-06-09	10.13	10.38	10.13	10.13	128100
1998-06-10	10.00	10.31	9.81	9.81	227700
1998-06-11	10.00	10.00	9.50	9.56	107200
1998-06-12	9.38	9.94	9.00	9.00	235000
1998-06-15	9.13	9.13	8.44	9.00	260700
1998-06-16	8.88	9.25	8.88	9.00	126600
1998-06-17	9.00	9.50	8.88	9.25	149300
1998-06-18	9.00	9.38	9.00	9.19	37700
1998-06-19	9.13	9.38	9.00	9.06	73600
1998-06-22	9.38	9.38	8.63	9.00	145700
1998-06-23	9.13	9.50	8.88	9.25	106700
1998-06-24	8.88	9.19	8.88	9.00	43400
1998-06-25	9.13	10.88	9.13	10.13	362200
1998-06-26	10.00	10.38	9.75	9.88	64400
1998-06-29	10.00	10.44	9.13	9.75	183100
1998-06-30	9.63	9.94	9.38	9.38	51900
1998-07-01	9.50	9.75	9.31	9.50	48700
1998-07-02	9.31	10.25	9.31	9.63	168200
1998-07-06	9.50	9.56	9.19	9.25	66600
1998-07-07	9.31	9.63	9.25	9.25	65200
1998-07-08	9.50	9.56	9.19	9.44	48100
1998-07-09	9.56	9.56	9.19	9.38	123400
1998-07-10	9.38	9.56	9.31	9.44	95000
1998-07-13	9.50	10.75	9.38	9.56	210900
1998-07-14	9.50	9.81	9.38	9.50	71100
1998-07-15	9.50	9.75	9.44	9.63	50500
1998-07-16	9.50	9.88	9.50	9.75	58900
1998-07-17	9.56	10.00	9.50	9.75	32400
1998-07-20	9.75	10.00	9.75	9.88	51300
1998-07-21	9.63	10.25	9.38	9.50	138500
1998-07-22	9.50	9.69	9.25	9.31	40700
1998-07-23	9.31	9.69	9.13	9.13	60800
1998-07-24	9.13	9.44	8.88	9.13	44000
1998-07-27	9.00	9.06	8.75	8.75	65100
1998-07-28	8.88	8.88	8.13	8.25	101800
1998-07-29	8.25	8.50	7.63	7.69	151000
1998-07-30	7.63	7.75	6.88	7.25	317600
1998-07-31	7.38	7.63	7.00	7.63	77400
1998-08-03	7.63	7.66	6.81	6.81	72000
1998-08-04	7.25	7.25	6.75	6.88	94100
1998-08-05	6.75	7.13	6.13	6.50	155300
1998-08-06	6.50	6.75	6.13	6.25	104400
1998-08-07	6.38	7.38	6.38	7.25	89400
1998-08-10	7.75	7.88	7.44	7.50	92300
1998-08-11	7.13	7.38	7.00	7.13	75500
1998-08-12	7.13	7.75	6.75	7.00	104500
1998-08-13	6.88	7.00	6.69	6.75	42700
1998-08-14	7.00	7.88	6.69	7.50	421100
1998-08-17	7.38	7.75	7.31	7.31	42500
1998-08-18	7.25	7.63	7.06	7.31	20700
1998-08-19	7.13	7.38	6.81	7.06	32800
1998-08-20	6.88	7.25	6.88	7.00	29800
1998-08-21	7.00	7.00	6.63	6.69	69600
1998-08-24	6.81	7.00	6.50	6.81	59700
1998-08-25	6.56	6.94	6.53	6.63	57900
1998-08-26	6.44	6.75	6.06	6.38	124300
1998-08-27	6.06	6.44	5.50	6.25	128200
1998-08-28	5.78	6.34	5.50	5.69	64200
1998-08-31	6.00	6.00	4.22	4.22	205900
1998-09-01	4.88	5.13	3.50	5.00	314400
1998-09-02	5.13	5.38	4.25	4.50	365400
1998-09-03	4.38	4.88	3.94	4.56	140600
1998-09-04	4.63	4.88	4.53	4.69	104300
1998-09-08	5.25	5.25	4.69	4.75	82100
1998-09-09	4.88	4.88	4.56	4.56	93500
1998-09-10	4.69	4.69	4.38	4.63	88400
1998-09-11	4.44	4.69	4.44	4.56	45300
1998-09-14	4.63	4.72	4.56	4.69	95100
1998-09-15	4.63	4.75	4.56	4.69	40400
1998-09-16	4.75	4.88	4.63	4.63	33700
1998-09-17	4.44	4.75	4.38	4.75	48700
1998-09-18	4.56	4.81	4.56	4.81	31900
1998-09-21	4.75	4.81	4.38	4.56	53300
1998-09-22	4.69	4.94	4.53	4.63	81300
1998-09-23	4.69	5.50	4.69	5.25	149500
1998-09-24	5.13	5.13	4.63	4.94	60600
1998-09-25	5.00	5.88	4.75	5.88	103700
1998-09-28	6.06	6.13	5.63	5.88	85100
1998-09-29	6.25	6.38	5.88	6.06	49200
1998-09-30	6.25	6.50	5.88	6.13	68900
1998-10-01	6.13	6.50	5.94	6.38	56000
1998-10-02	6.13	7.25	6.00	6.63	93700
1998-10-05	7.13	7.25	6.25	6.88	136400
1998-10-06	6.94	7.06	6.00	6.13	77800
1998-10-07	6.06	6.06	5.19	5.38	85800
1998-10-08	5.06	5.63	4.63	5.63	96300
1998-10-09	5.38	5.63	4.94	5.06	156300
1998-10-12	5.38	5.63	5.13	5.19	38300
1998-10-13	5.13	5.38	5.06	5.13	70400
1998-10-14	5.13	5.50	5.06	5.38	137900
1998-10-15	5.25	5.94	5.06	5.78	102800
1998-10-16	5.88	6.25	5.56	6.22	75100
1998-10-19	6.22	6.47	6.03	6.13	40000
1998-10-20	6.50	6.59	6.06	6.06	66500
1998-10-21	6.50	6.50	6.00	6.00	35000
1998-10-22	6.44	6.44	5.38	6.13	110700
1998-10-23	6.13	6.38	6.13	6.19	30700
1998-10-26	6.50	6.50	6.25	6.31	48000
1998-10-27	6.38	6.38	5.94	6.00	79500
1998-10-28	6.16	6.38	5.94	6.38	29500
1998-10-29	6.38	6.50	6.00	6.25	65500
1998-10-30	6.44	6.50	6.19	6.19	84000
1998-11-02	6.25	8.00	6.19	7.25	657100
1998-11-03	7.50	7.50	7.19	7.44	213900
1998-11-04	7.81	7.81	7.44	7.56	241800
1998-11-05	7.56	10.50	7.31	9.88	4423700
1998-11-06	22.00	24.50	15.50	17.19	41138400
1998-11-09	16.38	17.00	13.38	13.75	8217800
1998-11-10	12.88	14.13	12.00	12.25	2998600
1998-11-11	12.06	12.88	11.06	11.56	1968500
1998-11-12	11.38	13.81	11.38	13.38	3161300
1998-11-13	13.75	13.81	11.75	11.94	1321200
1998-11-16	11.88	12.06	11.13	11.38	701100
1998-11-17	11.31	12.00	10.88	11.63	496100
1998-11-18	11.19	11.94	11.19	11.25	350200
1998-11-19	11.31	11.50	10.44	10.63	578200
1998-11-20	10.50	11.50	10.50	11.00	605900
1998-11-23	10.88	11.31	10.56	10.88	258500
1998-11-24	10.25	10.81	10.00	10.00	368400
1998-11-25	10.06	10.63	10.00	10.44	273800
1998-11-27	10.75	13.50	10.50	13.38	725300
1998-11-30	13.00	13.25	11.00	11.25	501800
1998-12-01	10.56	12.13	10.56	11.88	315700
1998-12-02	12.00	12.00	11.19	11.31	131100
1998-12-03	12.25	12.38	10.88	11.00	279500
1998-12-04	11.00	11.38	10.69	10.81	267900
1998-12-07	10.94	11.38	10.69	10.69	154700
1998-12-08	10.75	11.50	10.25	10.50	417700
1998-12-09	11.50	12.88	10.56	11.69	1125800
1998-12-10	11.94	11.94	10.75	10.75	275800
1998-12-11	11.19	11.44	10.75	10.75	304000
1998-12-14	10.63	10.75	10.00	10.13	416200
1998-12-15	10.25	10.25	9.75	10.00	349800
1998-12-16	9.75	11.31	9.63	10.88	1230800
1998-12-17	10.00	10.50	9.81	10.00	525500
1998-12-18	9.94	10.06	9.81	10.00	251000
1998-12-21	10.38	10.88	10.00	10.25	745600
1998-12-22	10.25	10.50	9.88	9.94	251000
1998-12-23	9.94	10.25	9.88	10.06	362800
1998-12-24	10.25	10.25	9.94	10.00	158900
1998-12-28	10.06	10.19	9.56	9.75	310300
1998-12-29	14.09	15.94	11.69	11.94	4848700
1998-12-30	12.13	12.13	10.50	10.81	1052300
1998-12-31	10.69	10.94	10.38	10.88	511600
1999-01-04	11.00	11.44	10.63	10.63	308500
1999-01-05	10.63	11.00	10.50	10.88	144700
1999-01-06	11.38	11.38	10.63	11.13	506600
1999-01-07	10.94	11.06	10.56	11.06	266500
1999-01-08	11.00	11.25	10.94	11.06	256500
1999-01-11	11.44	11.94	11.13	11.56	350300
1999-01-12	11.38	11.50	11.13	11.19	204400
1999-01-13	10.38	11.38	10.38	11.00	290400
1999-01-14	11.13	11.44	10.88	10.88	195700
1999-01-15	10.94	11.25	10.88	11.25	179400
1999-01-19	11.69	11.75	11.00	11.44	394400
1999-01-20	12.19	12.25	11.50	11.88	875000
1999-01-21	12.38	13.75	11.88	13.19	1511900
1999-01-22	13.19	13.25	12.06	12.25	554300
1999-01-25	12.31	12.50	11.50	11.88	304400
1999-01-26	11.94	12.38	11.69	12.00	231800
1999-01-27	11.69	11.94	11.06	11.63	226100
1999-01-28	11.44	12.06	11.25	11.88	265300
1999-01-29	11.94	12.13	11.56	11.75	132500
1999-02-01	12.06	12.38	11.81	12.13	223600
1999-02-02	12.19	12.19	11.75	11.94	122100
1999-02-03	12.19	12.63	11.88	12.00	416800
1999-02-04	12.13	12.38	11.75	11.88	113900
1999-02-05	12.13	12.13	11.38	11.56	179200
1999-02-08	11.38	11.75	11.38	11.69	87700
1999-02-09	11.63	11.75	11.19	11.19	175300
1999-02-10	11.13	11.38	10.94	11.06	188400
1999-02-11	11.00	13.00	10.94	11.13	421600
1999-02-12	11.13	11.88	11.06	11.13	114000
1999-02-16	11.50	11.50	11.00	11.06	72600
1999-02-17	11.19	11.25	10.69	10.88	214200
1999-02-18	10.88	11.00	10.38	10.69	210000
1999-02-19	10.94	11.00	10.50	10.69	81700
1999-02-22	10.94	11.00	10.38	10.50	132800
1999-02-23	10.75	10.94	10.44	10.50	156400
1999-02-24	10.56	10.94	10.50	10.75	140000
1999-02-25	10.88	10.94	10.50	10.63	84600
1999-02-26	10.56	10.69	10.50	10.56	106200
1999-03-01	10.63	11.00	10.44	11.00	148700
1999-03-02	10.94	11.75	10.88	11.31	277300
1999-03-03	11.31	11.88	11.25	11.38	153800
1999-03-04	11.69	11.69	11.19	11.31	132900
1999-03-05	11.50	11.94	10.25	11.00	324900
1999-03-08	10.88	11.13	10.56	10.63	173400
1999-03-09	10.56	10.75	10.50	10.50	118000
1999-03-10	10.38	10.75	10.31	10.63	167800
1999-03-11	10.69	10.75	10.38	10.75	94800
1999-03-12	10.94	11.00	10.50	11.00	130200
1999-03-15	11.00	11.06	10.50	10.69	235000
1999-03-16	10.63	10.69	10.38	10.50	137100
1999-03-17	10.50	11.25	10.38	10.81	272100
1999-03-18	10.88	10.94	10.69	10.94	82300
1999-03-19	10.81	11.00	10.50	10.50	129900
1999-03-22	10.63	10.81	10.38	10.50	130000
1999-03-23	10.56	10.63	10.25	10.31	154300
1999-03-24	10.13	10.38	10.00	10.31	87900
1999-03-25	10.25	10.63	10.00	10.25	142700
1999-03-26	10.38	10.38	10.06	10.19	62300
1999-03-29	10.38	10.38	9.88	9.88	376200
1999-03-30	10.00	10.19	9.75	9.91	131400
1999-03-31	10.06	10.06	9.50	10.00	201300
1999-04-01	9.88	10.31	9.88	10.06	244900
1999-04-05	10.31	10.38	9.63	9.94	112900
1999-04-06	9.75	10.00	9.50	9.50	113400
1999-04-07	9.63	9.81	9.38	9.50	147900
1999-04-08	9.38	9.63	9.31	9.44	83000
1999-04-09	9.38	9.75	9.25	9.25	121000
1999-04-12	9.50	9.88	9.25	9.75	105300
1999-04-13	9.75	9.94	9.50	9.69	84900
1999-04-14	9.88	10.50	9.75	10.06	329800
1999-04-15	9.94	10.19	9.81	10.19	217200
1999-04-16	10.19	10.19	9.88	10.06	172900
1999-04-19	10.31	10.50	9.75	9.81	362000
1999-04-20	9.81	10.13	9.75	10.00	90200
1999-04-21	9.94	10.00	9.38	10.00	128700
1999-04-22	10.06	10.13	9.50	9.66	134900
1999-04-23	9.88	9.97	9.69	9.69	53700
1999-04-26	10.06	10.38	9.78	10.19	233700
1999-04-27	10.38	10.50	10.00	10.44	274300
1999-04-28	10.44	10.88	10.38	10.81	255600
1999-04-29	10.88	13.19	10.75	12.88	1742700
1999-04-30	12.50	12.50	11.13	11.75	558700
1999-05-03	11.94	12.75	11.50	12.38	498700
1999-05-04	14.00	14.06	12.00	12.25	1963400
1999-05-05	12.31	12.31	11.50	12.00	325400
1999-05-06	12.00	12.06	11.50	11.63	238400
1999-05-07	11.88	11.88	11.50	11.75	117100
1999-05-10	12.00	12.00	11.75	11.81	111700
1999-05-11	11.88	11.94	11.56	11.75	93200
1999-05-12	11.88	11.94	11.63	11.81	200900
1999-05-13	11.88	11.88	11.56	11.75	126400
1999-05-14	11.63	11.81	11.44	11.56	227200
1999-05-17	11.56	11.88	11.50	11.69	202200
1999-05-18	11.94	12.25	11.44	11.69	309800
1999-05-19	11.69	11.75	11.44	11.50	154600
1999-05-20	11.50	11.88	11.38	11.81	155500
1999-05-21	11.88	12.00	11.56	11.75	185400
1999-05-24	12.38	12.50	11.13	11.25	282300
1999-05-25	11.88	12.00	11.25	11.44	124700
1999-05-26	11.38	12.00	11.38	11.56	89300
1999-05-27	11.75	11.94	11.25	11.75	151100
1999-05-28	11.88	12.00	11.63	12.00	100000
1999-06-01	12.13	12.38	11.63	11.69	135200
1999-06-02	11.81	11.88	11.56	11.75	81700
1999-06-03	11.94	11.94	11.56	11.56	61900
1999-06-04	11.81	12.00	11.50	11.88	113600
1999-06-07	12.00	12.00	11.75	11.75	54400
1999-06-08	11.94	12.00	11.63	11.63	121900
1999-06-09	11.63	11.94	11.63	11.75	94600
1999-06-10	11.69	11.94	11.50	11.50	89800
1999-06-11	11.50	11.63	11.44	11.50	78300
1999-06-14	11.75	11.75	11.00	11.56	152400
1999-06-15	11.75	11.75	11.00	11.19	96400
1999-06-16	11.13	11.75	10.88	11.75	179600
1999-06-17	11.25	11.75	11.13	11.63	190000
1999-06-18	11.38	11.75	11.25	11.38	80300
1999-06-21	11.56	11.63	11.13	11.19	79700
1999-06-22	11.31	11.31	10.94	11.13	57700
1999-06-23	10.94	11.00	10.50	10.50	174600
1999-06-24	10.75	10.75	10.50	10.63	84700
1999-06-25	10.63	11.13	10.44	10.50	71400
1999-06-28	10.50	10.75	10.38	10.50	64400
1999-06-29	10.75	10.75	10.38	10.56	80300
1999-06-30	10.63	10.88	10.44	10.44	123600
1999-07-01	10.63	10.63	10.31	10.50	99000
1999-07-02	10.50	10.63	10.31	10.63	106000
1999-07-06	10.94	11.00	10.44	10.50	104300
1999-07-07	10.50	10.75	10.50	10.63	61400
1999-07-08	10.50	10.63	10.38	10.56	70900
1999-07-09	10.69	10.75	10.50	10.69	115500
1999-07-12	10.81	11.00	10.50	10.63	113500
1999-07-13	10.88	10.88	10.44	10.63	71900
1999-07-14	10.63	10.63	10.06	10.56	205500
1999-07-15	10.63	11.00	10.56	11.00	102300
1999-07-16	11.06	12.00	11.00	11.75	370500
1999-07-19	12.13	12.25	11.63	11.63	308300
1999-07-20	11.75	11.75	10.88	11.00	90800
1999-07-21	11.06	11.50	11.00	11.19	54900
1999-07-22	11.75	11.75	11.00	11.00	55000
1999-07-23	11.13	11.13	10.38	10.50	194700
1999-07-26	11.06	11.31	10.81	10.88	175300
1999-07-27	11.00	11.50	10.75	11.38	122900
1999-07-28	11.50	11.63	11.25	11.25	65300
1999-07-29	11.63	11.63	11.00	11.00	75400
1999-07-30	11.00	12.25	11.00	12.25	311900
1999-08-02	12.50	12.69	11.75	12.00	259900
1999-08-03	12.25	12.38	11.50	11.50	102700
1999-08-04	11.38	11.38	10.75	11.13	83300
1999-08-05	10.88	11.38	10.56	11.06	78200
1999-08-06	11.00	11.31	10.56	10.69	40500
1999-08-09	10.69	11.00	10.50	11.00	79200
1999-08-10	10.75	11.19	10.63	10.63	86100
1999-08-11	10.81	10.81	10.50	10.81	61600
1999-08-12	10.75	10.81	10.50	10.75	83000
1999-08-13	10.63	11.00	10.56	10.69	66700
1999-08-16	10.63	10.69	10.50	10.63	101700
1999-08-17	10.53	10.56	10.44	10.56	93300
1999-08-18	10.44	10.63	10.44	10.56	155100
1999-08-19	10.38	10.69	10.38	10.56	70500
1999-08-20	10.69	10.75	10.50	10.75	49800
1999-08-23	10.69	12.06	10.56	12.00	243000
1999-08-24	11.63	11.88	11.13	11.38	119000
1999-08-25	11.31	11.44	10.75	10.94	83100
1999-08-26	10.94	11.50	10.88	11.25	121300
1999-08-27	11.50	11.50	10.88	11.00	79700
1999-08-30	10.94	11.13	10.75	11.00	41700
1999-08-31	10.69	11.13	10.63	10.81	39400
1999-09-01	11.00	11.19	10.75	11.13	49700
1999-09-02	11.00	11.00	10.63	10.63	52300
1999-09-03	10.63	11.13	10.63	11.00	45800
1999-09-07	10.75	11.31	10.75	10.88	50400
1999-09-08	10.81	10.88	10.56	10.56	70900
1999-09-09	10.75	11.00	10.63	11.00	77600
1999-09-10	11.00	11.00	10.69	10.75	38600
1999-09-13	10.75	10.94	10.56	10.63	45700
1999-09-14	10.94	11.69	10.81	11.00	231000
1999-09-15	11.38	11.38	10.75	10.88	83500
1999-09-16	10.88	10.94	10.69	10.81	80900
1999-09-17	10.94	11.00	10.75	11.00	118400
1999-09-20	11.31	11.94	10.88	11.56	358700
1999-09-21	11.31	11.75	11.00	11.25	170400
1999-09-22	11.25	11.44	10.94	11.00	74600
1999-09-23	11.00	11.25	10.75	10.75	136600
1999-09-24	10.75	10.88	10.50	10.75	88800
1999-09-27	10.94	11.00	10.56	10.75	70600
1999-09-28	10.94	11.00	10.63	10.75	82200
1999-09-29	10.56	10.88	10.56	10.63	74400
1999-09-30	10.63	10.88	10.50	10.50	106000
1999-10-01	10.56	10.75	10.50	10.50	142100
1999-10-04	10.50	10.75	10.38	10.38	165300
1999-10-05	10.38	10.56	10.31	10.50	310700
1999-10-06	10.44	10.69	10.25	10.50	322100
1999-10-07	10.69	10.75	10.31	10.44	66800
1999-10-08	10.44	10.50	10.25	10.31	55400
1999-10-11	10.31	10.50	9.88	10.38	240300
1999-10-12	10.38	10.50	10.06	10.31	154200
1999-10-13	10.38	10.44	10.25	10.38	142000
1999-10-14	10.38	10.50	10.13	10.25	67500
1999-10-15	10.13	10.13	9.88	10.06	124500
1999-10-18	10.06	10.13	9.75	9.88	110700
1999-10-19	10.13	10.25	9.81	10.00	136500
1999-10-20	10.13	10.19	10.00	10.06	53300
1999-10-21	10.13	10.19	9.81	10.00	91700
1999-10-22	9.97	10.13	9.88	9.94	152800
1999-10-25	9.94	10.06	9.75	10.06	121800
1999-10-26	9.97	10.06	9.75	9.88	77400
1999-10-27	10.00	10.00	9.84	10.00	53300
1999-10-28	10.00	10.06	9.56	9.63	220700
1999-10-29	9.56	9.75	9.25	9.50	274900
1999-11-01	10.00	10.13	9.63	10.00	278500
1999-11-02	9.88	10.00	9.75	9.88	183100
1999-11-03	9.88	10.00	9.81	9.88	110900
1999-11-04	9.94	10.00	9.78	9.88	83200
1999-11-05	9.94	10.00	9.88	9.94	79500
1999-11-08	10.13	10.50	10.00	10.38	308600
1999-11-09	10.56	10.56	10.00	10.13	149100
1999-11-10	10.22	10.38	10.00	10.13	147700
1999-11-11	10.19	10.50	10.06	10.06	64000
1999-11-12	10.06	10.38	10.00	10.00	86800
1999-11-15	10.19	10.25	9.81	10.00	264500
1999-11-16	9.75	10.00	9.75	9.88	72600
1999-11-17	10.00	10.06	9.69	9.75	121600
1999-11-18	9.75	9.81	9.56	9.63	135300
1999-11-19	9.56	9.81	9.38	9.81	207400
1999-11-22	9.88	10.00	9.63	9.97	152300
1999-11-23	9.94	9.97	9.63	9.63	127600
1999-11-24	9.88	13.00	9.88	11.56	1873700
1999-11-26	12.31	12.44	11.00	11.75	531300
1999-11-29	12.13	12.25	11.25	11.25	609600
1999-11-30	11.34	11.50	10.56	10.75	266400
1999-12-01	10.75	11.13	10.50	10.50	163200
1999-12-02	10.88	11.38	10.31	11.25	344200
1999-12-03	11.25	11.38	11.00	11.25	180000
1999-12-06	11.19	11.50	11.00	11.50	338600
1999-12-07	18.13	20.00	13.75	13.88	10830300
1999-12-08	14.31	15.25	12.63	14.88	2305500
1999-12-09	15.00	15.13	13.50	13.81	1586600
1999-12-10	13.50	13.63	12.69	13.00	566800
1999-12-13	12.94	12.94	12.13	12.25	511600
1999-12-14	12.63	12.94	12.06	12.13	267100
1999-12-15	12.13	12.50	11.88	12.19	249000
1999-12-16	12.16	12.50	11.75	11.88	230800
1999-12-17	11.88	12.13	11.75	12.00	202000
1999-12-20	12.19	12.25	11.69	11.94	283600
1999-12-21	11.81	11.88	11.25	11.31	262900
1999-12-22	11.25	11.44	11.00	11.13	260300
1999-12-23	11.13	11.44	11.13	11.25	167700
1999-12-27	11.44	11.88	11.25	11.88	229900
1999-12-28	11.97	12.00	11.31	11.63	294800
1999-12-29	11.63	13.38	11.50	13.25	824900
1999-12-30	14.00	14.00	12.19	12.88	440800
1999-12-31	13.19	13.50	12.25	12.63	187300
2000-01-03	13.06	13.25	12.50	13.00	276200
2000-01-04	13.25	14.00	13.13	13.88	586600
2000-01-05	14.06	14.94	14.00	14.38	1011500
2000-01-06	14.75	15.38	14.56	15.19	632900
2000-01-07	15.38	15.50	14.25	14.56	432100
2000-01-10	15.00	17.94	14.88	17.31	1308600
2000-01-11	17.38	17.94	15.75	15.88	1124700
2000-01-12	16.56	17.00	16.00	16.50	494100
2000-01-13	16.75	17.13	16.38	16.94	337300
2000-01-14	17.63	17.88	17.50	17.69	659400
2000-01-18	18.00	20.00	17.75	19.63	1148400
2000-01-19	19.94	23.38	19.50	20.94	2124500
2000-01-20	22.75	24.56	21.31	24.56	1765200
2000-01-21	29.25	33.38	27.88	31.56	4817000
2000-01-24	41.00	42.06	35.25	37.38	3889000
2000-01-25	40.00	40.00	30.13	33.06	2885200
2000-01-26	30.00	31.88	26.63	29.88	1954900
2000-01-27	33.19	34.38	31.00	31.88	1653600
2000-01-28	30.50	31.63	29.00	29.19	928600
2000-01-31	30.50	31.75	28.13	31.50	920600
2000-02-01	31.06	31.13	29.50	30.50	406000
2000-02-02	30.38	31.63	29.00	29.88	476400
2000-02-03	29.81	33.38	29.63	31.75	920100
2000-02-04	31.94	33.13	31.00	31.13	472200
2000-02-07	31.75	35.38	31.00	35.13	939700
2000-02-08	36.31	39.75	35.63	38.56	1253900
2000-02-09	38.75	39.63	34.25	35.06	893500
2000-02-10	37.00	37.00	34.13	35.50	479500
2000-02-11	36.00	36.00	33.75	35.25	424700
2000-02-14	35.75	37.13	35.13	37.13	448800
2000-02-15	39.06	44.94	37.63	43.63	1301800
2000-02-16	45.50	50.00	44.13	47.19	1550200
2000-02-17	55.00	59.63	49.75	51.00	2886000
2000-02-18	59.50	59.50	52.50	53.63	1554200
2000-02-22	57.94	58.19	46.00	53.56	1367600
2000-02-23	53.63	53.63	49.81	50.81	694700
2000-02-24	51.44	51.50	44.00	46.75	1128200
2000-02-25	46.00	50.69	45.44	47.19	671400
2000-02-28	48.13	49.00	47.56	48.13	721000
2000-02-29	51.94	55.75	49.75	54.81	1034700
2000-03-01	57.94	70.00	56.06	69.81	1290400
2000-03-02	74.00	75.56	63.00	66.38	1287000
2000-03-03	70.13	75.88	67.75	68.00	913900
2000-03-06	69.31	69.38	60.25	65.25	883600
2000-03-07	65.00	65.06	57.38	58.38	749100
2000-03-08	60.00	60.06	52.56	56.08	751600
2000-03-09	55.88	56.00	50.56	51.50	1537700
2000-03-10	52.13	59.88	51.00	58.50	692900
2000-03-13	53.31	58.00	50.00	50.13	673300
2000-03-14	54.00	54.25	36.06	38.13	2699000
2000-03-15	42.63	44.75	40.06	40.75	2089300
2000-03-16	44.63	46.00	41.25	44.13	673900
2000-03-17	45.63	45.63	40.88	41.13	482800
2000-03-20	41.06	42.00	35.00	35.13	897200
2000-03-21	30.88	35.13	28.00	34.94	1400900
2000-03-22	36.00	40.13	34.06	38.69	1168100
2000-03-23	39.00	39.75	35.50	35.50	450700
2000-03-24	33.50	36.50	32.94	33.25	486500
2000-03-27	33.44	33.75	31.25	32.13	389300
2000-03-28	31.50	32.38	28.00	28.75	648800
2000-03-29	29.00	29.13	25.00	25.69	712100
2000-03-30	24.25	26.56	21.50	24.00	1173300
2000-03-31	25.00	29.00	21.25	27.75	1030900
2000-04-03	28.88	29.00	25.00	25.52	546000
2000-04-04	25.19	26.06	20.38	24.19	914300
2000-04-05	21.31	28.94	21.00	26.63	1099700
2000-04-06	30.50	32.00	27.63	27.94	978600
2000-04-07	30.00	30.00	27.00	27.44	583800
2000-04-10	27.00	27.50	24.25	25.06	543200
2000-04-11	24.38	25.75	23.50	25.00	419600
2000-04-12	24.06	27.00	23.13	23.50	463200
2000-04-13	24.38	25.25	23.00	23.75	604400
2000-04-14	21.81	24.13	19.25	19.31	1081000
2000-04-17	16.50	19.94	16.00	17.38	828600
2000-04-18	17.13	21.38	17.00	20.81	557800
2000-04-19	21.81	25.00	20.75	21.06	622200
2000-04-20	21.19	22.50	20.00	20.63	202500
2000-04-24	20.50	20.63	19.13	19.56	250000
2000-04-25	21.00	21.88	20.50	21.19	231200
2000-04-26	21.91	22.25	20.75	21.00	135000
2000-04-27	20.31	24.50	20.00	22.50	397400
2000-04-28	24.50	27.00	23.13	26.06	798400
2000-05-01	27.38	27.75	25.25	27.00	460400
2000-05-02	27.25	27.61	24.00	24.00	299900
2000-05-03	24.00	24.00	21.63	21.63	243200
2000-05-04	22.28	23.98	22.19	23.44	266800
2000-05-05	23.38	25.00	23.00	23.88	133100
2000-05-08	23.75	24.00	22.81	23.25	143600
2000-05-09	23.75	24.81	22.25	22.25	180800
2000-05-10	22.13	22.63	19.38	20.75	365000
2000-05-11	21.13	21.50	19.75	20.44	207700
2000-05-12	21.19	21.88	20.00	20.75	192600
2000-05-15	20.66	21.00	20.08	21.00	87400
2000-05-16	20.75	21.50	20.06	21.00	249700
2000-05-17	20.75	20.94	20.13	20.38	84400
2000-05-18	20.44	20.86	20.00	20.38	84900
2000-05-19	20.38	20.38	19.00	19.31	196000
2000-05-22	19.25	19.63	16.75	18.19	267600
2000-05-23	17.88	19.50	16.63	17.00	223700
2000-05-24	17.00	17.38	15.56	16.94	368100
2000-05-25	16.69	18.38	15.56	16.00	220100
2000-05-26	16.16	16.88	15.63	16.31	190700
2000-05-30	17.56	18.50	16.63	18.13	236400
2000-05-31	18.94	18.94	18.00	18.06	174500
2000-06-01	18.63	19.75	18.06	19.50	159700
2000-06-02	20.94	22.38	20.50	21.00	326600
2000-06-05	22.25	23.69	21.81	23.00	576800
2000-06-06	25.63	27.38	24.00	24.94	939000
2000-06-07	26.63	26.69	25.13	26.50	401200
2000-06-08	26.94	26.94	24.50	24.63	261000
2000-06-09	25.13	26.44	24.00	26.25	420400
2000-06-12	30.00	33.50	29.00	30.13	2226300
2000-06-13	30.13	30.75	27.13	29.31	661600
2000-06-14	28.50	29.00	26.75	27.06	459700
2000-06-15	26.69	27.00	25.50	26.50	319100
2000-06-16	27.25	28.38	26.50	27.31	307500
2000-06-19	26.13	29.88	26.00	29.50	444100
2000-06-20	29.94	30.69	28.38	29.38	516600
2000-06-21	29.94	35.50	29.56	35.00	1294800
2000-06-22	36.75	36.75	32.00	32.06	948200
2000-06-23	34.06	34.13	31.13	32.75	349700
2000-06-26	34.75	34.94	32.13	33.50	539800
2000-06-27	32.00	33.38	30.00	31.38	310300
2000-06-28	31.13	34.63	30.81	33.44	487800
2000-06-29	31.56	32.00	30.50	30.69	447700
2000-06-30	31.13	33.00	29.50	32.00	888800
2000-07-03	31.50	31.50	30.25	31.13	127600
2000-07-05	30.19	31.00	29.70	30.25	346600
2000-07-06	29.19	30.50	28.00	28.56	434800
2000-07-07	28.88	30.50	27.63	29.00	568800
2000-07-10	27.44	28.69	27.13	28.00	408400
2000-07-11	27.44	28.94	27.38	27.50	412600
2000-07-12	27.88	28.44	27.38	27.81	226200
2000-07-13	27.38	27.44	25.75	26.06	316300
2000-07-14	26.50	26.88	24.56	25.94	312600
2000-07-17	26.00	27.94	25.50	27.50	382800
2000-07-18	28.69	32.38	28.06	31.63	1626500
2000-07-19	30.13	30.94	29.25	30.63	549400
2000-07-20	30.94	31.00	28.00	28.25	205200
2000-07-21	28.50	29.50	28.13	28.19	145900
2000-07-24	27.25	28.94	26.63	27.13	220800
2000-07-25	27.41	28.00	25.19	25.50	254600
2000-07-26	25.38	26.25	24.25	25.13	306200
2000-07-27	25.00	25.13	23.06	23.44	189800
2000-07-28	23.31	23.38	20.94	21.00	448000
2000-07-31	23.19	23.19	20.63	21.75	232000
2000-08-01	22.06	23.50	21.50	22.69	189700
2000-08-02	23.19	23.25	22.06	22.13	216300
2000-08-03	22.00	23.00	21.63	22.56	462500
2000-08-04	23.13	23.13	22.38	22.81	113700
2000-08-07	23.94	24.50	23.13	24.13	217000
2000-08-08	23.69	24.00	23.00	23.00	100600
2000-08-09	23.13	23.88	22.00	22.00	146900
2000-08-10	22.19	22.50	21.19	21.31	163800
2000-08-11	21.25	22.75	20.56	22.69	492200
2000-08-14	22.38	25.94	22.06	25.56	765300
2000-08-15	24.31	25.38	22.56	24.25	378800
2000-08-16	24.88	24.94	23.06	23.25	152600
2000-08-17	23.59	24.63	22.81	24.13	167900
2000-08-18	24.25	24.63	23.31	23.81	81600
2000-08-21	24.19	25.31	23.81	24.31	165900
2000-08-22	24.75	25.13	23.88	24.38	123600
2000-08-23	24.38	26.44	24.00	25.50	506400
2000-08-24	28.38	31.88	27.19	31.69	1598700
2000-08-25	31.25	31.63	28.25	29.75	670300
2000-08-28	29.81	29.81	28.13	28.56	316100
2000-08-29	29.13	29.25	28.00	28.88	347900
2000-08-30	35.00	35.75	33.25	34.31	3972800
2000-08-31	34.50	35.00	31.81	32.31	1366900
2000-09-01	33.13	33.50	31.38	33.50	498200
2000-09-05	34.13	34.19	32.94	33.00	392600
2000-09-06	32.25	32.63	30.25	31.06	453900
2000-09-07	31.25	31.50	30.00	31.06	409600
2000-09-08	30.63	31.06	29.50	29.63	297900
2000-09-11	29.44	29.50	28.50	28.56	224500
2000-09-12	29.00	31.38	29.00	30.25	388200
2000-09-13	30.63	31.25	29.75	31.00	227600
2000-09-14	31.75	32.75	31.25	32.06	323500
2000-09-15	31.56	32.00	29.25	30.00	247100
2000-09-18	30.38	30.63	28.13	28.50	276500
2000-09-19	29.06	30.00	28.63	30.00	147200
2000-09-20	30.00	30.00	29.00	29.75	136200
2000-09-21	28.38	29.06	27.50	27.63	565700
2000-09-22	26.63	29.50	26.25	29.50	307400
2000-09-25	30.25	30.25	28.06	28.50	241500
2000-09-26	28.50	29.19	26.88	27.50	215700
2000-09-27	27.59	28.00	26.56	26.63	175000
2000-09-28	26.50	29.00	26.38	28.25	158100
2000-09-29	28.69	28.75	27.69	28.38	166500
2000-10-02	29.25	29.31	24.25	24.63	748300
2000-10-03	24.50	25.00	21.75	22.19	1255000
2000-10-04	22.25	24.25	22.13	24.13	354800
2000-10-05	23.69	25.25	23.63	23.75	158200
2000-10-06	23.69	24.38	21.50	22.00	230400
2000-10-09	22.03	22.50	21.00	22.13	244100
2000-10-10	22.06	22.50	21.50	22.00	161800
2000-10-11	21.13	21.63	19.88	20.00	583800
2000-10-12	20.97	21.44	19.50	20.00	279000
2000-10-13	19.69	21.94	19.19	21.75	294800
2000-10-16	23.34	23.50	22.56	23.31	254400
2000-10-17	22.72	23.50	21.00	21.75	222300
2000-10-18	21.00	22.50	20.50	22.50	189400
2000-10-19	24.56	24.81	22.63	23.00	243000
2000-10-20	23.63	25.00	23.56	25.00	371600
2000-10-23	25.00	26.19	24.50	25.94	309700
2000-10-24	25.63	26.00	24.19	24.25	161400
2000-10-25	23.31	24.63	23.00	23.00	181900
2000-10-26	23.69	23.75	22.13	23.00	149300
2000-10-27	23.00	23.38	22.06	22.31	243900
2000-10-30	22.06	22.25	21.38	21.50	192700
2000-10-31	21.75	23.75	21.56	23.50	192900
2000-11-01	22.31	23.19	22.00	22.56	192500
2000-11-02	22.56	24.50	22.56	24.38	244600
2000-11-03	24.63	24.63	23.00	23.56	149600
2000-11-06	24.03	24.50	23.50	23.81	103400
2000-11-07	24.03	27.13	23.56	27.06	531000
2000-11-08	26.09	26.13	24.63	24.63	210600
2000-11-09	25.69	25.88	22.69	23.25	218500
2000-11-10	22.81	23.56	22.19	22.63	116000
2000-11-13	21.56	22.63	20.19	20.81	524800
2000-11-14	21.13	22.25	21.13	21.44	196300
2000-11-15	22.31	24.81	22.19	24.00	527700
2000-11-16	23.25	23.75	21.88	21.94	171800
2000-11-17	22.50	23.44	21.50	22.25	147700
2000-11-20	21.13	21.50	20.13	20.38	198700
2000-11-21	20.38	21.31	20.00	20.06	224100
2000-11-22	19.66	19.69	17.75	18.13	431000
2000-11-24	18.66	20.94	18.63	20.56	153100
2000-11-27	21.50	21.94	20.25	20.38	206700
2000-11-28	20.28	20.63	18.75	18.88	149000
2000-11-29	19.13	19.25	18.00	18.13	181700
2000-11-30	17.00	18.00	16.13	16.56	388000
2000-12-01	16.94	18.50	16.81	18.00	246600
2000-12-04	18.13	18.50	16.50	16.56	232700
2000-12-05	17.06	19.13	16.88	19.13	249200
2000-12-06	17.88	19.25	17.50	18.13	235500
2000-12-07	17.19	17.69	17.00	17.38	164400
2000-12-08	17.69	19.81	17.63	19.81	267400
2000-12-11	20.13	21.38	19.13	21.00	271900
2000-12-12	21.44	21.50	20.63	21.50	348400
2000-12-13	21.31	21.88	19.06	19.13	206700
2000-12-14	19.25	20.25	18.13	18.69	149700
2000-12-15	18.50	18.63	17.69	18.25	171300
2000-12-18	18.75	19.50	17.56	18.13	158700
2000-12-19	18.22	20.50	17.50	17.88	402500
2000-12-20	17.50	17.75	15.13	15.50	562900
2000-12-21	15.63	16.25	14.50	14.75	384600
2000-12-22	15.50	16.38	15.00	16.38	261100
2000-12-26	16.31	16.38	15.25	15.63	238900
2000-12-27	15.50	15.94	15.06	15.75	267800
2000-12-28	15.81	16.25	15.25	15.63	320100
2000-12-29	15.94	16.19	15.25	15.44	504900
2001-01-02	15.47	15.88	14.63	14.81	234800
2001-01-03	14.75	16.50	14.06	16.06	384300
2001-01-04	17.00	18.44	15.75	15.88	505400
2001-01-05	16.00	16.38	14.50	14.63	384200
2001-01-08	14.53	14.69	14.13	14.19	388300
2001-01-09	14.25	14.88	14.00	14.25	211900
2001-01-10	13.66	15.63	13.50	15.13	409400
2001-01-11	15.00	16.69	14.88	16.31	295500
2001-01-12	15.63	17.13	15.38	16.94	239700
2001-01-16	17.19	18.50	16.50	18.50	304700
2001-01-17	18.38	18.94	17.19	17.94	247500
2001-01-18	17.94	18.25	17.19	17.50	136700
2001-01-19	17.75	18.00	17.31	17.56	126500
2001-01-22	17.63	18.38	17.50	17.94	163500
2001-01-23	17.88	19.31	17.44	19.19	410000
2001-01-24	19.06	19.94	18.69	19.13	297200
2001-01-25	19.44	19.75	18.44	18.44	169000
2001-01-26	18.00	18.94	17.94	18.63	117300
2001-01-29	19.00	19.69	18.50	19.63	135400
2001-01-30	19.63	20.50	19.50	20.31	338600
2001-01-31	20.44	20.75	19.38	19.50	222800
2001-02-01	19.44	19.88	19.06	19.13	83100
2001-02-02	19.38	19.38	18.25	18.38	80100
2001-02-05	18.02	18.13	17.50	17.75	72100
2001-02-06	17.84	19.00	17.81	18.69	104100
2001-02-07	17.81	18.63	17.50	17.94	103800
2001-02-08	18.09	18.50	17.50	17.63	73000
2001-02-09	17.63	17.75	16.81	16.94	99300
2001-02-12	16.81	18.56	16.75	18.06	101100
2001-02-13	18.63	18.67	17.00	17.00	86100
2001-02-14	17.38	17.63	16.06	16.88	95000
2001-02-15	17.63	17.63	16.75	17.31	121200
2001-02-16	17.94	18.31	16.75	16.75	93700
2001-02-20	17.06	17.13	16.00	16.31	101300
2001-02-21	16.38	16.38	15.06	15.13	169400
2001-02-22	15.44	15.44	14.06	15.00	158000
2001-02-23	14.66	15.75	14.56	15.63	222600
2001-02-26	15.56	16.56	15.50	16.50	124000
2001-02-27	16.56	16.56	15.50	15.75	85500
2001-02-28	15.75	15.86	15.00	15.38	100900
2001-03-01	15.38	15.38	14.69	14.88	212100
2001-03-02	14.50	15.13	14.50	15.00	119400
2001-03-05	15.03	15.50	15.00	15.19	103500
2001-03-06	15.44	16.19	15.44	15.63	96800
2001-03-07	15.61	15.63	15.19	15.25	79000
2001-03-08	15.31	15.44	14.00	14.06	255400
2001-03-09	13.53	14.50	13.44	14.50	182300
2001-03-12	13.75	13.88	12.44	12.44	278500
2001-03-13	13.00	13.06	12.06	12.63	277200
2001-03-14	11.81	12.63	11.00	11.75	203400
2001-03-15	12.06	12.88	11.38	11.38	135400
2001-03-16	11.44	12.63	10.94	11.00	173700
2001-03-19	11.88	12.56	11.06	12.56	147300
2001-03-20	12.69	12.75	11.75	11.75	292900
2001-03-21	11.81	12.00	10.25	10.38	167100
2001-03-22	10.38	10.41	9.13	9.88	333900
2001-03-23	10.38	10.44	9.84	10.38	272400
2001-03-26	11.00	11.75	10.50	10.69	220600
2001-03-27	11.16	11.38	10.69	11.31	199700
2001-03-28	10.63	11.13	10.56	10.81	87800
2001-03-29	10.69	10.94	10.19	10.38	137000
2001-03-30	10.38	10.56	10.13	10.44	168100
2001-04-02	10.56	10.56	10.06	10.13	180800
2001-04-03	10.06	10.19	9.81	10.00	210300
2001-04-04	9.88	10.00	9.25	9.48	167400
2001-04-05	10.00	10.50	10.00	10.19	187600
2001-04-06	10.44	10.53	9.50	9.50	182100
2001-04-09	10.40	11.00	10.25	10.85	311200
2001-04-10	10.78	11.63	10.71	11.05	272000
2001-04-11	12.24	12.47	11.10	11.53	357400
2001-04-12	11.90	12.10	11.36	11.95	208300
2001-04-16	11.98	12.05	11.50	11.76	133600
2001-04-17	11.71	12.09	11.30	11.99	104100
2001-04-18	12.10	12.86	12.06	12.29	351600
2001-04-19	12.34	12.87	11.55	12.65	327400
2001-04-20	12.87	12.90	11.77	12.25	154900
2001-04-23	12.20	12.20	11.25	11.48	108200
2001-04-24	12.01	12.02	11.26	11.41	93300
2001-04-25	11.39	12.16	11.31	12.16	104400
2001-04-26	12.19	13.07	11.90	12.03	184100
2001-04-27	12.40	13.07	12.30	13.07	131100
2001-04-30	13.19	14.16	13.13	13.84	202400
2001-05-01	13.78	13.80	13.16	13.70	107400
2001-05-02	13.51	14.01	12.83	13.19	259400
2001-05-03	13.15	13.15	12.33	12.55	109200
2001-05-04	12.40	12.83	12.02	12.60	117000
2001-05-07	13.10	13.24	12.70	13.00	117400
2001-05-08	13.22	13.35	12.75	13.04	60800
2001-05-09	12.61	13.30	12.55	12.88	93800
2001-05-10	13.10	13.23	12.75	12.80	60400
2001-05-11	12.60	13.05	12.60	12.95	96400
2001-05-14	12.80	12.87	12.01	12.20	50400
2001-05-15	12.21	12.62	12.05	12.49	62000
2001-05-16	12.31	12.78	12.26	12.37	172200
2001-05-17	12.42	13.26	12.37	12.94	142600
2001-05-18	12.95	13.00	12.63	12.78	77700
2001-05-21	12.93	13.74	12.92	13.06	569400
2001-05-22	13.27	14.30	13.22	14.04	299000
2001-05-23	13.90	15.00	13.49	13.49	387400
2001-05-24	13.69	14.53	13.45	13.78	334900
2001-05-25	13.90	14.35	13.75	13.85	104400
2001-05-29	13.99	13.99	13.25	13.38	97500
2001-05-30	13.30	13.49	12.44	12.75	156600
2001-05-31	12.80	13.49	12.75	13.25	153800
2001-06-01	13.16	13.50	13.10	13.49	67900
2001-06-04	13.49	13.89	13.29	13.67	90200
2001-06-05	13.93	14.22	13.80	14.05	233200
2001-06-06	14.25	14.30	13.80	14.04	126800
2001-06-07	14.05	15.49	13.85	15.48	714500
2001-06-08	15.61	16.40	14.85	14.90	410200
2001-06-11	15.24	15.25	14.36	14.40	183300
2001-06-12	14.45	14.45	13.95	14.29	122700
2001-06-13	15.98	15.99	14.50	14.62	908200
2001-06-14	14.51	15.35	14.50	14.80	210600
2001-06-15	14.04	15.00	14.00	14.43	232400
2001-06-18	14.60	14.97	14.01	14.14	147700
2001-06-19	14.65	14.66	13.95	13.95	158400
2001-06-20	13.38	13.74	13.30	13.32	359900
2001-06-21	13.33	13.55	13.30	13.50	254700
2001-06-22	13.59	13.60	12.86	13.02	174200
2001-06-25	13.03	13.10	12.50	12.50	140800
2001-06-26	12.85	13.11	12.52	12.73	124200
2001-06-27	12.85	13.38	12.75	13.38	85900
2001-06-28	13.36	13.75	13.10	13.60	86800
2001-06-29	13.32	14.24	13.07	14.00	102700
2001-07-02	13.98	15.09	13.56	14.35	241200
2001-07-03	14.22	14.50	14.00	14.15	70800
2001-07-05	13.92	14.40	13.90	14.19	79000
2001-07-06	13.98	14.10	13.21	13.44	149100
2001-07-09	13.52	14.49	13.40	14.49	149300
2001-07-10	14.84	14.90	13.15	13.40	190800
2001-07-11	13.41	13.61	12.55	13.30	140400
2001-07-12	13.53	13.80	13.02	13.80	174000
2001-07-13	13.75	14.06	13.30	14.01	131200
2001-07-16	14.65	14.65	13.60	13.62	293800
2001-07-17	14.18	14.50	13.80	14.12	297200
2001-07-18	14.16	15.20	14.00	14.72	797100
2001-07-19	14.95	15.25	14.44	14.65	344200
2001-07-20	14.65	14.80	14.50	14.60	87100
2001-07-23	15.24	15.35	14.65	14.66	331700
2001-07-24	14.77	14.98	13.50	13.79	228300
2001-07-25	13.99	14.48	13.70	14.48	103700
2001-07-26	14.49	14.80	14.02	14.50	133500
2001-07-27	14.71	15.02	14.40	14.53	99900
2001-07-30	14.93	15.05	14.55	15.00	167100
2001-07-31	15.00	15.49	14.35	14.86	225200
2001-08-01	13.98	14.12	13.35	13.70	420800
2001-08-02	13.75	14.05	13.10	13.18	203300
2001-08-03	12.92	13.14	12.60	12.92	241800
2001-08-06	13.00	13.74	12.91	13.56	159200
2001-08-07	13.95	13.95	13.30	13.46	132800
2001-08-08	13.64	13.65	12.72	12.90	210100
2001-08-09	13.75	15.10	13.25	14.94	1680700
2001-08-10	14.00	14.34	13.52	13.95	1019500
2001-08-13	15.10	15.25	14.61	14.91	1030400
2001-08-14	14.72	14.79	14.42	14.59	481100
2001-08-15	14.34	14.90	14.12	14.32	281200
2001-08-16	14.05	14.55	13.81	14.55	191200
2001-08-17	14.54	14.96	14.40	14.50	396700
2001-08-20	14.80	16.20	14.55	15.60	987100
2001-08-21	16.22	17.42	15.75	16.42	1515600
2001-08-22	16.89	18.60	16.69	18.58	1152000
2001-08-23	18.55	18.59	16.80	16.81	845000
2001-08-24	17.00	17.55	16.75	17.40	1010400
2001-08-27	17.42	17.94	16.96	17.74	605200
2001-08-28	17.80	17.80	16.50	17.09	302400
2001-08-29	17.01	17.05	15.65	16.94	353800
2001-08-30	16.60	16.87	15.98	16.41	180400
2001-08-31	16.00	16.32	15.80	16.01	146100
2001-09-04	16.00	17.00	15.90	16.19	218300
2001-09-05	16.03	16.20	15.56	15.97	283900
2001-09-06	15.81	15.86	15.20	15.66	166600
2001-09-07	15.00	15.18	14.19	14.60	328900
2001-09-10	13.63	14.55	13.48	13.49	360600
2001-09-17	12.16	13.15	11.66	11.68	332100
2001-09-18	11.92	12.50	10.05	10.40	308400
2001-09-19	10.39	11.31	10.01	10.12	712600
2001-09-20	9.90	11.42	9.90	10.66	783100
2001-09-21	10.11	10.40	8.88	9.07	771400
2001-09-24	9.25	9.82	9.14	9.75	335400
2001-09-25	9.99	10.25	9.33	9.56	322600
2001-09-26	9.71	10.00	8.95	9.70	414200
2001-09-27	9.70	10.00	9.08	9.33	393800
2001-09-28	9.49	9.80	9.01	9.60	331900
2001-10-01	10.12	11.50	10.10	11.47	1366200
2001-10-02	11.70	12.64	11.25	12.50	1079200
2001-10-03	12.20	14.48	12.05	14.00	1172800
2001-10-04	14.16	14.30	12.71	12.82	1037100
2001-10-05	13.09	13.09	12.00	12.65	281900
2001-10-08	12.11	12.87	11.77	12.30	148900
2001-10-09	12.37	12.88	12.10	12.30	122300
2001-10-10	12.45	13.40	12.25	13.20	223700
2001-10-11	13.60	14.00	13.33	13.52	206300
2001-10-12	13.60	13.70	12.42	13.38	150900
2001-10-15	12.55	13.16	12.54	13.06	138000
2001-10-16	13.10	13.35	12.75	13.28	117200
2001-10-17	13.16	13.35	12.60	12.60	110400
2001-10-18	12.70	12.75	12.35	12.52	98100
2001-10-19	12.50	12.64	12.10	12.57	83100
2001-10-22	12.65	12.97	12.28	12.83	72700
2001-10-23	12.65	12.76	12.31	12.33	85100
2001-10-24	12.31	12.81	12.09	12.65	81600
2001-10-25	12.20	12.88	12.20	12.80	112600
2001-10-26	12.68	13.51	12.68	12.81	191500
2001-10-29	12.45	12.85	12.29	12.31	96700
2001-10-30	12.29	12.45	11.45	12.06	140400
2001-10-31	12.00	12.20	11.47	11.62	119000
2001-11-01	11.80	12.06	11.50	11.85	114400
2001-11-02	11.77	11.85	11.14	11.38	205600
2001-11-05	11.21	11.84	11.02	11.60	147200
2001-11-06	11.37	11.65	11.12	11.50	108600
2001-11-07	11.60	11.70	11.14	11.20	149200
2001-11-08	11.34	11.64	10.73	10.76	233700
2001-11-09	10.67	11.02	10.50	10.69	108000
2001-11-12	10.50	10.68	10.10	10.30	200500
2001-11-13	10.49	10.53	10.10	10.24	393800
2001-11-14	10.30	10.60	10.12	10.15	335800
2001-11-15	10.12	10.29	9.78	9.91	202800
2001-11-16	10.00	10.30	9.90	10.15	231700
2001-11-19	11.42	11.68	11.02	11.11	985900
2001-11-20	11.29	11.30	10.47	10.50	339600
2001-11-21	10.42	10.55	10.11	10.26	230000
2001-11-23	10.15	10.39	10.00	10.18	162200
2001-11-26	11.45	11.69	10.46	10.96	1204400
2001-11-27	10.96	11.00	10.40	10.61	618100
2001-11-28	10.62	10.67	9.90	10.01	339700
2001-11-29	10.26	10.49	9.95	10.08	342700
2001-11-30	10.31	10.47	9.75	10.06	392800
2001-12-03	9.99	9.99	9.39	9.41	363400
2001-12-04	9.51	9.75	9.30	9.52	281900
2001-12-05	9.74	9.81	9.41	9.50	457700
2001-12-06	10.06	10.07	9.60	9.61	481900
2001-12-07	9.58	9.74	9.34	9.51	288800
2001-12-10	9.64	9.64	9.10	9.27	320800
2001-12-11	9.15	9.16	8.75	9.00	601100
2001-12-12	8.79	8.98	8.54	8.63	472700
2001-12-13	8.55	8.69	8.30	8.55	386600
2001-12-14	8.36	8.56	8.03	8.23	341400
2001-12-17	8.12	9.17	8.01	9.15	1060000
2001-12-18	9.18	9.25	8.18	8.33	1064100
2001-12-19	8.13	8.68	8.04	8.30	451500
2001-12-20	8.41	8.63	8.18	8.40	376200
2001-12-21	8.38	8.75	8.28	8.56	361100
2001-12-24	8.61	8.84	8.51	8.59	110300
2001-12-26	8.78	8.84	8.63	8.70	234600
2001-12-27	8.71	8.95	8.55	8.82	211300
2001-12-28	8.55	8.79	8.41	8.58	427300
2001-12-31	8.52	8.90	8.44	8.70	363300
2002-01-02	8.70	8.80	8.44	8.59	201000
2002-01-03	8.65	8.65	8.36	8.46	161900
2002-01-04	8.47	8.85	8.26	8.62	414100
2002-01-07	9.15	9.15	8.75	8.76	680900
2002-01-08	8.78	8.94	8.71	8.94	267800
2002-01-09	9.64	9.64	8.64	8.68	709600
2002-01-10	8.73	9.10	8.68	9.01	708300
2002-01-11	9.24	10.49	9.10	10.15	2918000
2002-01-14	10.09	10.30	9.05	9.05	816700
2002-01-15	9.28	9.55	9.10	9.31	399600
2002-01-16	9.14	9.40	8.99	9.23	222600
2002-01-17	9.40	9.41	8.71	9.04	354400
2002-01-18	8.94	9.19	8.72	8.85	229200
2002-01-22	8.98	9.08	8.75	8.86	172100
2002-01-23	8.90	9.65	8.90	9.64	626100
2002-01-24	9.62	9.71	9.45	9.50	432000
2002-01-25	9.51	9.69	9.46	9.50	356800
2002-01-28	9.60	9.73	9.31	9.33	395500
2002-01-29	9.41	9.49	8.94	8.97	246000
2002-01-30	9.14	9.15	8.52	8.83	296900
2002-01-31	8.75	9.10	8.70	8.94	196800
2002-02-01	9.10	9.39	9.03	9.27	106600
2002-02-04	9.00	9.25	8.54	8.65	203000
2002-02-05	8.10	8.76	8.08	8.65	254700
2002-02-06	8.54	8.69	8.23	8.43	182600
2002-02-07	8.45	8.50	8.21	8.31	164800
2002-02-08	8.46	8.60	8.26	8.60	109800
2002-02-11	8.45	8.86	8.45	8.78	105000
2002-02-12	8.60	8.99	8.50	8.89	151000
2002-02-13	8.86	9.00	8.77	8.95	129100
2002-02-14	8.98	8.98	8.48	8.50	114800
2002-02-15	8.53	8.67	8.29	8.40	79700
2002-02-19	8.31	8.38	8.10	8.15	134000
2002-02-20	8.15	8.49	7.81	8.00	224400
2002-02-21	7.79	8.20	7.75	7.82	148700
2002-02-22	7.73	7.96	7.45	7.95	192400
2002-02-25	7.81	7.92	7.53	7.88	126400
2002-02-26	7.50	7.89	7.50	7.84	126400
2002-02-27	7.80	7.91	7.64	7.75	93200
2002-02-28	7.70	7.85	7.30	7.49	119600
2002-03-01	7.45	7.49	7.02	7.09	267200
2002-03-04	7.19	7.57	7.09	7.33	361900
2002-03-05	7.49	7.80	7.33	7.55	174100
2002-03-06	7.42	8.31	7.32	8.30	209700
2002-03-07	8.30	8.45	8.04	8.06	143600
2002-03-08	8.35	8.40	8.12	8.32	86000
2002-03-11	8.31	8.44	8.11	8.34	50900
2002-03-12	8.39	8.45	8.02	8.07	88700
2002-03-13	8.10	8.19	7.88	8.08	97800
2002-03-14	8.06	8.33	8.05	8.22	102600
2002-03-15	8.24	8.25	8.04	8.16	86100
2002-03-18	8.19	8.20	8.00	8.10	87900
2002-03-19	8.15	8.29	8.10	8.15	40200
2002-03-20	8.10	8.14	7.85	7.85	87000
2002-03-21	7.85	8.30	7.75	8.19	85600
2002-03-22	8.05	8.29	8.00	8.22	71600
2002-03-25	8.25	8.34	7.82	7.86	68200
2002-03-26	7.93	7.95	7.65	7.75	65200
2002-03-27	7.80	7.80	7.64	7.71	55200
2002-03-28	7.73	7.76	7.47	7.61	84700
2002-04-01	7.61	7.70	7.20	7.69	105200
2002-04-02	7.72	7.88	7.55	7.80	87300
2002-04-03	7.77	7.91	7.45	7.46	127200
2002-04-04	7.43	7.89	7.43	7.88	97000
2002-04-05	7.80	7.85	7.56	7.57	60100
2002-04-08	7.55	7.60	7.34	7.49	106200
2002-04-09	7.66	8.80	7.43	8.32	1074600
2002-04-10	8.45	8.45	7.72	8.08	352900
2002-04-11	8.18	8.40	7.75	7.80	203200
2002-04-12	7.85	8.00	7.63	7.74	113600
2002-04-15	7.70	7.70	7.25	7.57	510600
2002-04-16	7.70	8.16	7.52	8.10	219000
2002-04-17	8.15	8.24	7.92	7.95	59000
2002-04-18	8.18	8.24	8.00	8.20	84000
2002-04-19	8.11	8.20	7.90	8.07	56600
2002-04-22	8.07	8.14	7.90	7.92	98200
2002-04-23	8.05	8.05	7.70	7.73	65200
2002-04-24	7.76	8.00	7.50	7.59	111900
2002-04-25	7.90	7.90	7.30	7.30	125900
2002-04-26	7.60	7.60	7.00	7.05	273300
2002-04-29	7.00	7.16	6.85	6.90	266500
2002-04-30	6.95	7.92	6.85	7.92	235300
2002-05-01	7.77	7.88	7.31	7.51	118400
2002-05-02	7.50	7.69	7.25	7.33	177700
2002-05-03	7.30	7.74	7.21	7.30	146800
2002-05-06	7.20	7.30	6.87	6.90	138400
2002-05-07	6.66	6.90	6.26	6.35	379600
2002-05-08	5.59	6.09	5.40	5.99	455700
2002-05-09	5.65	5.99	5.64	5.65	149000
2002-05-10	5.50	5.85	5.50	5.71	200200
2002-05-13	5.69	6.00	5.61	5.66	142400
2002-05-14	5.65	6.10	5.65	6.05	125700
2002-05-15	6.00	6.50	5.90	6.21	151900
2002-05-16	6.26	6.30	5.95	5.98	72700
2002-05-17	6.01	6.50	6.01	6.24	96100
2002-05-20	6.25	6.40	5.91	5.91	81300
2002-05-21	5.80	6.25	5.79	6.02	59800
2002-05-22	5.90	6.26	5.76	6.16	82500
2002-05-23	6.03	6.48	5.85	6.48	110900
2002-05-24	6.31	6.38	5.86	5.86	109300
2002-05-28	6.16	6.30	5.75	6.03	81000
2002-05-29	5.96	6.02	5.55	5.65	125400
2002-05-30	5.65	5.88	5.64	5.88	77400
2002-05-31	5.89	6.20	5.76	6.09	84600
2002-06-03	6.16	6.17	5.50	5.52	141600
2002-06-04	5.50	5.70	5.50	5.62	79000
2002-06-05	5.65	5.80	5.53	5.79	85200
2002-06-06	5.79	5.80	5.45	5.46	112200
2002-06-07	5.30	5.44	5.26	5.38	107800
2002-06-10	5.43	5.52	5.25	5.35	74300
2002-06-11	5.36	5.37	4.60	4.61	599700
2002-06-12	4.50	4.60	4.16	4.23	302400
2002-06-13	4.75	5.25	4.61	4.96	1257200
2002-06-14	4.79	4.96	4.56	4.88	339700
2002-06-17	4.95	5.01	4.86	5.00	165200
2002-06-18	4.75	4.93	4.75	4.83	123600
2002-06-19	4.85	4.99	4.64	4.64	91300
2002-06-20	4.72	4.82	4.35	4.46	136100
2002-06-21	4.54	4.68	4.26	4.50	121200
2002-06-24	4.52	4.78	4.37	4.63	168300
2002-06-25	4.80	5.15	4.55	4.58	146200
2002-06-26	4.50	5.03	4.26	4.65	211500
2002-06-27	4.61	5.00	4.50	4.64	84600
2002-06-28	4.89	4.99	4.42	4.58	302900
2002-07-01	4.62	4.83	4.12	4.12	289300
2002-07-02	4.10	4.50	4.10	4.27	238900
2002-07-03	4.25	4.32	4.10	4.31	147500
2002-07-05	4.26	4.51	4.25	4.40	30400
2002-07-08	4.32	4.45	4.30	4.36	99000
2002-07-09	4.40	4.50	4.29	4.39	199200
2002-07-10	4.30	4.47	4.30	4.47	113100
2002-07-11	4.37	4.51	4.20	4.51	99200
2002-07-12	4.54	4.60	4.29	4.51	86700
2002-07-15	4.32	4.60	4.25	4.59	167900
2002-07-16	4.50	5.00	4.50	4.74	273700
2002-07-17	4.74	4.93	4.74	4.85	117400
2002-07-18	4.85	4.86	4.61	4.65	68200
2002-07-19	4.60	4.64	4.33	4.43	112300
2002-07-22	4.35	4.89	4.25	4.88	100000
2002-07-23	4.90	5.00	4.45	4.61	139700
2002-07-24	4.41	4.94	4.35	4.94	128300
2002-07-25	4.92	4.92	4.72	4.92	127300
2002-07-26	4.71	4.92	4.48	4.87	95300
2002-07-29	5.01	5.58	4.90	5.58	132300
2002-07-30	5.51	5.57	5.20	5.39	129200
2002-07-31	5.29	5.30	4.60	5.20	245500
2002-08-01	5.21	5.21	5.00	5.01	112900
2002-08-02	5.00	5.10	4.50	4.53	88300
2002-08-05	4.57	4.68	4.30	4.40	53000
2002-08-06	4.44	4.60	4.20	4.60	134900
2002-08-07	4.60	4.92	4.25	4.31	111500
2002-08-08	4.31	4.59	4.30	4.54	71400
2002-08-09	4.56	4.56	4.33	4.37	59500
2002-08-12	4.39	4.47	4.32	4.39	63500
2002-08-13	4.31	4.40	4.26	4.26	64500
2002-08-14	4.20	4.56	4.00	4.55	121200
2002-08-15	4.51	4.85	4.26	4.35	98600
2002-08-16	4.31	4.32	4.18	4.20	45000
2002-08-19	4.18	4.25	4.02	4.03	92600
2002-08-20	4.03	4.10	3.92	3.97	122400
2002-08-21	3.93	4.00	3.85	3.98	96300
2002-08-22	3.95	3.98	3.82	3.86	92700
2002-08-23	3.87	3.92	3.55	3.56	100200
2002-08-26	3.55	3.85	3.55	3.85	94200
2002-08-27	4.45	4.60	4.31	4.44	501100
2002-08-28	4.69	4.70	4.45	4.54	324800
2002-08-29	4.55	4.64	4.30	4.41	117700
2002-08-30	4.50	4.51	4.20	4.20	87400
2002-09-03	4.20	4.30	3.80	3.80	116300
2002-09-04	3.75	4.00	3.60	3.99	123400
2002-09-05	3.70	3.87	3.69	3.76	56900
2002-09-06	3.79	3.95	3.66	3.85	127100
2002-09-09	3.80	4.25	3.75	4.16	90600
2002-09-10	4.06	4.30	3.91	4.02	68100
2002-09-11	4.07	4.25	3.96	4.03	57900
2002-09-12	4.15	4.92	4.12	4.50	470400
2002-09-13	4.54	4.75	4.43	4.74	244100
2002-09-16	4.70	4.70	4.51	4.66	69400
2002-09-17	4.59	4.62	4.25	4.27	88300
2002-09-18	4.19	4.36	4.01	4.33	81300
2002-09-19	4.15	4.30	4.02	4.11	128300
2002-09-20	4.40	4.40	3.83	4.00	219800
2002-09-23	4.02	4.05	3.81	3.84	102300
2002-09-24	3.74	4.05	3.63	3.91	139400
2002-09-25	3.84	4.29	3.80	4.25	152600
2002-09-26	4.25	4.59	4.21	4.26	97000
2002-09-27	4.25	4.31	4.05	4.14	57400
2002-09-30	4.07	4.12	3.87	3.90	99200
2002-10-01	3.90	4.25	3.86	4.11	82900
2002-10-02	4.25	4.43	3.78	3.81	134500
2002-10-03	3.81	4.15	3.81	4.12	43600
2002-10-04	4.08	4.16	3.80	3.86	71900
2002-10-07	3.81	3.97	3.78	3.83	63700
2002-10-08	3.81	3.89	3.77	3.89	55900
2002-10-09	3.84	3.85	3.63	3.64	141700
2002-10-10	3.65	3.85	3.60	3.74	69100
2002-10-11	3.70	3.85	3.60	3.71	105400
2002-10-14	3.70	4.11	3.68	4.11	109600
2002-10-15	4.15	4.19	3.78	3.78	128300
2002-10-16	3.83	4.05	3.71	3.73	58200
2002-10-17	3.88	4.05	3.77	4.05	76700
2002-10-18	4.08	4.11	3.86	4.01	72600
2002-10-21	3.77	4.10	3.76	4.09	67700
2002-10-22	4.08	4.11	3.85	3.95	302400
2002-10-23	4.09	4.30	3.86	4.30	105400
2002-10-24	4.05	4.25	4.04	4.08	58700
2002-10-25	4.08	4.11	4.00	4.08	45300
2002-10-28	4.10	4.21	3.91	3.91	84100
2002-10-29	3.95	4.02	3.90	3.96	42400
2002-10-30	3.95	4.15	3.95	4.10	47200
2002-10-31	3.96	4.14	3.96	4.00	52500
2002-11-01	3.96	4.04	3.82	4.04	102400
2002-11-04	4.05	4.24	4.01	4.14	115900
2002-11-05	4.10	4.15	3.91	4.01	62000
2002-11-06	3.65	4.00	3.65	3.94	85500
2002-11-07	3.93	4.06	3.80	3.80	57300
2002-11-08	3.86	4.12	3.84	3.89	81900
2002-11-11	3.88	4.25	3.69	4.18	150600
2002-11-12	3.99	4.00	3.88	3.95	65700
2002-11-13	3.94	3.95	3.76	3.79	71700
2002-11-14	3.81	3.89	3.76	3.85	59600
2002-11-15	3.85	3.92	3.70	3.85	63200
2002-11-18	3.81	3.85	3.64	3.65	78900
2002-11-19	3.66	3.69	3.62	3.65	105300
2002-11-20	3.64	3.91	3.61	3.89	93300
2002-11-21	3.89	4.05	3.71	3.95	137000
2002-11-22	3.91	3.95	3.77	3.83	55100
2002-11-25	3.87	4.06	3.86	4.00	75600
2002-11-26	3.97	3.98	3.76	3.80	57000
2002-11-27	3.84	3.94	3.78	3.87	76200
2002-11-29	3.92	3.94	3.86	3.90	37000
2002-12-02	3.89	3.99	3.75	3.83	122500
2002-12-03	3.87	3.90	3.75	3.78	101000
2002-12-04	3.75	3.89	3.70	3.71	70800
2002-12-05	3.71	3.81	3.66	3.67	60500
2002-12-06	3.67	3.77	3.60	3.70	83400
2002-12-09	3.68	3.87	3.60	3.66	99900
2002-12-10	3.62	3.76	3.61	3.72	80600
2002-12-11	3.66	4.20	3.65	4.07	767500
2002-12-12	4.09	4.17	3.85	3.94	261500
2002-12-13	3.93	3.98	3.78	3.81	90700
2002-12-16	3.81	3.97	3.80	3.96	84300
2002-12-17	3.92	3.93	3.76	3.82	71900
2002-12-18	3.80	3.81	3.70	3.75	77800
2002-12-19	3.78	3.80	3.60	3.76	90800
2002-12-20	3.83	3.99	3.70	3.71	157500
2002-12-23	3.70	3.75	3.60	3.69	125900
2002-12-24	3.53	3.65	3.50	3.58	143100
2002-12-26	3.53	3.73	3.52	3.52	95500
2002-12-27	3.54	3.70	3.51	3.60	206400
2002-12-30	3.57	3.60	3.46	3.47	180900
2002-12-31	3.50	3.62	3.33	3.60	268500
2003-01-02	3.61	3.70	3.32	3.61	88200
2003-01-03	3.61	3.67	3.50	3.52	65600
2003-01-06	3.56	3.60	3.50	3.56	46800
2003-01-07	3.54	3.56	3.50	3.50	59400
2003-01-08	3.45	3.55	3.35	3.38	172900
2003-01-09	3.71	3.71	3.43	3.45	222200
2003-01-10	3.49	3.49	3.36	3.41	80000
2003-01-13	3.42	3.49	3.30	3.33	74800
2003-01-14	3.50	3.52	3.41	3.50	150300
2003-01-15	3.50	3.50	3.35	3.40	84000
2003-01-16	3.40	3.52	3.33	3.35	106200
2003-01-17	3.33	3.37	3.17	3.23	133500
2003-01-21	3.31	3.32	2.95	2.99	263500
2003-01-22	3.05	3.05	2.49	2.74	361600
2003-01-23	2.73	2.76	2.50	2.64	178400
2003-01-24	2.62	2.74	2.40	2.41	199700
2003-01-27	2.03	2.35	2.03	2.15	215400
2003-01-28	2.01	2.30	2.01	2.26	157600
2003-01-29	2.07	2.30	2.07	2.13	80700
2003-01-30	2.11	2.17	2.06	2.09	75300
2003-01-31	2.07	2.12	2.06	2.10	90800
2003-02-03	2.11	2.22	2.05	2.17	128200
2003-02-04	2.21	2.25	2.10	2.15	63500
2003-02-05	2.15	2.20	2.03	2.04	111400
2003-02-06	2.05	2.09	2.00	2.00	124700
2003-02-07	2.01	2.07	2.00	2.02	54500
2003-02-10	2.03	2.03	1.91	1.94	106700
2003-02-11	1.92	2.09	1.91	1.94	177500
2003-02-12	1.92	1.99	1.85	1.86	118300
2003-02-13	1.85	1.92	1.72	1.79	148600
2003-02-14	1.72	1.84	1.50	1.77	178700
2003-02-18	1.74	2.05	1.74	2.00	192200
2003-02-19	1.94	1.99	1.86	1.88	71300
2003-02-20	1.92	1.98	1.86	1.90	72800
2003-02-21	1.86	1.91	1.78	1.83	51300
2003-02-24	1.80	1.88	1.76	1.84	50700
2003-02-25	1.83	1.90	1.55	1.71	122100
2003-02-26	1.69	1.83	1.64	1.80	127800
2003-02-27	1.88	1.93	1.79	1.82	120600
2003-02-28	1.82	1.87	1.64	1.69	122300
2003-03-03	1.65	1.80	1.65	1.74	78300
2003-03-04	1.73	1.79	1.70	1.71	73900
2003-03-05	1.75	1.78	1.72	1.73	76100
2003-03-06	1.80	1.87	1.66	1.67	191400
2003-03-07	1.67	1.76	1.64	1.64	70300
2003-03-10	1.64	1.70	1.50	1.52	121400
2003-03-11	1.54	1.58	1.41	1.41	83700
2003-03-12	1.45	1.61	1.42	1.59	112200
2003-03-13	1.47	1.73	1.47	1.66	82100
2003-03-14	1.69	1.73	1.64	1.64	73600
2003-03-17	1.63	1.75	1.63	1.73	57700
2003-03-18	2.07	5.40	2.00	4.20	17999900
2003-03-19	4.30	4.45	3.70	3.87	7279100
2003-03-20	3.83	3.95	3.50	3.50	2135300
2003-03-21	3.56	3.67	3.26	3.39	1592800
2003-03-24	3.11	4.24	3.10	3.88	3054100
2003-03-25	3.86	3.95	3.40	3.62	1276600
2003-03-26	3.77	3.77	3.48	3.62	630300
2003-03-27	3.62	3.75	3.47	3.66	495500
2003-03-28	3.72	4.95	3.69	4.35	3804600
2003-03-31	4.36	5.67	4.31	5.29	5715900
2003-04-01	6.19	7.40	6.05	6.75	10692300
2003-04-02	7.15	7.40	6.40	6.43	5906400
2003-04-03	6.64	6.65	6.13	6.28	2394200
2003-04-04	6.16	6.24	5.62	5.75	2408500
2003-04-07	6.75	6.90	5.50	5.51	6685800
2003-04-08	5.30	5.45	4.89	5.02	7043500
2003-04-09	5.05	5.25	4.70	4.83	2588100
2003-04-10	4.79	4.86	3.84	4.10	4241000
2003-04-11	4.15	4.65	4.04	4.40	2352000
2003-04-14	4.39	4.63	4.32	4.40	983000
2003-04-15	5.01	5.25	4.65	4.72	4274200
2003-04-16	4.93	4.97	4.50	4.57	1319200
2003-04-17	4.62	4.76	4.50	4.69	925000
2003-04-21	4.75	4.81	4.40	4.44	779900
2003-04-22	4.42	4.48	4.23	4.37	1128400
2003-04-23	4.38	4.40	4.25	4.33	855400
2003-04-24	4.29	5.00	4.15	4.95	1748700
2003-04-25	4.70	5.44	4.63	4.85	2782500
2003-04-28	4.89	5.10	4.51	4.69	1285300
2003-04-29	4.44	4.85	4.40	4.65	634300
2003-04-30	4.60	4.90	4.54	4.63	561400
2003-05-01	4.63	4.70	4.44	4.55	479900
2003-05-02	4.86	5.04	4.75	4.88	1370000
2003-05-05	4.95	5.09	4.80	4.85	565600
2003-05-06	4.85	4.91	4.71	4.77	448400
2003-05-07	4.78	4.90	4.65	4.78	302700
2003-05-08	4.78	4.80	4.65	4.68	362600
2003-05-09	4.68	4.80	4.60	4.74	359700
2003-05-12	4.71	4.97	4.70	4.80	473100
2003-05-13	4.82	4.90	4.74	4.76	393900
2003-05-14	4.71	4.75	4.64	4.70	374700
2003-05-15	4.77	5.11	4.62	5.10	620500
2003-05-16	5.03	5.65	4.95	5.31	2136400
2003-05-19	5.44	5.70	5.00	5.19	1343000
2003-05-20	5.25	5.32	4.62	4.91	746800
2003-05-21	5.01	5.02	4.78	4.88	434200
2003-05-22	5.16	5.27	4.91	5.17	875200
2003-05-23	5.20	5.45	5.12	5.30	621700
2003-05-27	5.34	5.40	5.09	5.16	788200
2003-05-28	5.24	5.35	5.15	5.20	977000
2003-05-29	5.25	5.33	4.99	5.05	959600
2003-05-30	5.06	5.30	4.97	5.08	982300
2003-06-02	5.24	5.35	5.05	5.05	960700
2003-06-03	5.25	5.26	5.05	5.12	820600
2003-06-04	5.28	5.35	4.96	5.14	2590500
2003-06-05	5.19	6.46	5.13	6.39	5440200
2003-06-06	6.73	7.10	5.82	5.87	5564700
2003-06-09	5.90	7.39	5.65	6.96	5679800
2003-06-10	9.35	9.75	7.88	7.98	15257800
2003-06-11	8.55	8.75	8.21	8.34	5193200
2003-06-12	8.61	8.62	7.80	8.01	2539400
2003-06-13	8.00	8.06	7.42	7.61	2124600
2003-06-16	7.70	7.99	7.55	7.71	1350800
2003-06-17	7.84	7.90	7.40	7.50	1289400
2003-06-18	7.31	7.51	7.10	7.19	1076900
2003-06-19	7.25	7.35	6.80	6.86	992500
2003-06-20	6.80	7.35	6.80	7.10	956500
2003-06-23	7.12	7.44	6.85	7.02	1168000
2003-06-24	6.93	7.40	6.91	7.08	992500
2003-06-25	7.23	7.29	6.88	7.01	451600
2003-06-26	7.13	7.14	6.96	7.02	471500
2003-06-27	7.10	7.35	7.01	7.13	635400
2003-06-30	7.20	7.38	6.85	7.28	1268500
2003-07-01	7.41	7.49	7.11	7.25	746300
2003-07-02	7.40	7.42	7.17	7.41	857100
2003-07-03	7.31	7.37	7.15	7.20	279400
2003-07-07	7.17	7.36	7.12	7.18	608800
2003-07-08	7.23	9.00	7.14	8.99	4632300
2003-07-09	8.90	9.25	8.27	8.50	2932200
2003-07-10	8.95	9.45	8.65	9.27	3397200
2003-07-11	9.47	9.48	8.75	8.87	1853100
2003-07-14	9.25	9.48	8.29	8.47	1838800
2003-07-15	8.76	8.95	8.40	8.74	1162000
2003-07-16	8.75	9.00	8.50	8.54	703800
2003-07-17	8.04	8.47	8.01	8.09	736800
2003-07-18	8.13	8.32	7.81	8.10	675700
2003-07-21	8.11	8.11	7.71	7.75	463600
2003-07-22	7.75	8.36	7.54	8.16	781300
2003-07-23	8.28	8.32	7.93	7.98	381400
2003-07-24	8.09	8.09	7.80	7.80	388900
2003-07-25	7.61	8.10	7.59	7.97	490900
2003-07-28	8.16	8.40	8.00	8.17	505700
2003-07-29	8.21	8.86	8.00	8.57	1250800
2003-07-30	8.55	8.65	8.16	8.21	630100
2003-07-31	8.21	8.31	8.06	8.21	289300
2003-08-01	8.14	8.19	7.75	7.85	399800
2003-08-04	7.92	7.95	7.50	7.53	485800
2003-08-05	7.51	7.80	7.49	7.70	350200
2003-08-06	7.49	7.61	7.20	7.29	559500
2003-08-07	7.23	7.27	6.50	6.67	1218800
2003-08-08	6.53	6.90	6.50	6.56	515400
2003-08-11	6.54	7.00	6.50	7.00	498800
2003-08-12	7.02	7.16	6.84	7.03	289600
2003-08-13	7.00	7.19	7.00	7.09	217800
2003-08-14	7.10	7.33	7.00	7.24	231100
2003-08-15	7.30	7.32	7.04	7.07	173300
2003-08-18	7.05	7.33	7.05	7.22	267800
2003-08-19	8.12	8.20	7.51	7.68	1581000
2003-08-20	7.86	8.00	7.63	7.86	719800
2003-08-21	7.87	7.96	7.72	7.80	310700
2003-08-22	7.88	7.90	7.53	7.60	297800
2003-08-25	7.53	7.69	7.22	7.40	456300
2003-08-26	8.18	8.35	7.90	7.94	2525200
2003-08-27	8.04	8.05	7.76	7.90	422900
2003-08-28	7.90	8.30	7.75	8.14	595800
2003-08-29	8.19	8.24	7.90	7.98	469600
2003-09-02	8.18	8.21	7.85	8.11	485200
2003-09-03	8.18	8.20	8.01	8.01	356000
2003-09-04	8.01	8.64	7.91	8.47	1343000
2003-09-05	8.55	8.58	8.20	8.48	756200
2003-09-08	8.55	8.90	8.31	8.84	1190200
2003-09-09	8.90	9.10	8.52	8.94	1181700
2003-09-10	8.90	8.93	8.33	8.40	881200
2003-09-11	8.50	8.65	8.25	8.42	439800
2003-09-12	8.36	8.65	8.25	8.63	465600
2003-09-15	8.74	9.00	8.55	8.67	406400
2003-09-16	8.74	8.74	8.52	8.63	247900
2003-09-17	8.63	8.74	8.50	8.53	328300
2003-09-18	8.51	9.60	8.40	9.26	2373000
2003-09-19	9.23	9.67	8.95	9.50	1656300
2003-09-22	9.70	10.00	9.50	9.57	2154700
2003-09-23	11.19	15.05	10.85	14.80	22328200
2003-09-24	14.35	16.07	13.80	13.83	23207900
2003-09-25	14.01	14.47	12.55	12.62	8833400
2003-09-26	12.60	13.77	12.03	12.98	6952200
2003-09-29	13.46	14.25	13.15	13.63	4452800
2003-09-30	13.40	14.55	13.28	13.69	4433900
2003-10-01	14.15	14.20	13.28	13.37	2169400
2003-10-02	13.34	13.74	12.85	13.38	1784200
2003-10-03	13.43	13.68	13.02	13.05	1173200
2003-10-06	13.10	13.39	12.72	13.25	1473400
2003-10-07	13.25	14.25	13.21	14.12	2533500
2003-10-08	14.48	14.75	14.02	14.10	1940200
2003-10-09	14.36	14.50	13.52	13.74	1490800
2003-10-10	13.99	13.99	13.56	13.70	698500
2003-10-13	13.80	14.70	13.75	14.41	1759200
2003-10-14	14.49	16.80	14.37	16.15	8796500
2003-10-15	15.19	15.63	14.75	14.80	4341600
2003-10-16	14.81	15.75	14.70	15.28	2460000
2003-10-17	15.49	15.65	14.80	14.90	1670200
2003-10-20	14.76	15.00	13.62	13.67	3549500
2003-10-21	13.90	14.45	13.27	14.15	1875500
2003-10-22	13.97	14.03	13.56	13.65	901600
2003-10-23	13.50	14.40	13.25	13.81	1379600
2003-10-24	13.80	14.15	13.50	13.70	884400
2003-10-27	13.72	14.25	13.72	14.00	923000
2003-10-28	13.92	14.29	13.00	13.08	3625200
2003-10-29	12.23	13.24	12.13	12.90	7329200
2003-10-30	13.14	13.20	12.53	12.59	1476000
2003-10-31	12.52	12.83	12.42	12.66	993900
2003-11-03	12.86	12.96	12.59	12.67	713900
2003-11-04	12.80	12.80	11.80	12.03	2131700
2003-11-05	12.24	12.37	11.85	11.97	1575700
2003-11-06	12.00	12.29	11.85	12.06	1026500
2003-11-07	13.06	13.50	12.70	12.86	3376500
2003-11-10	13.02	13.20	12.15	12.16	1377100
2003-11-11	12.16	12.47	11.55	11.81	1308700
2003-11-12	11.98	12.25	11.74	12.05	821100
2003-11-13	12.81	13.00	12.36	12.43	1967800
2003-11-14	12.51	12.62	11.30	11.55	2149100
2003-11-17	11.26	11.54	10.77	11.05	1417400
2003-11-18	11.37	11.38	10.82	10.98	865400
2003-11-19	11.13	11.28	10.55	10.69	910200
2003-11-20	10.96	11.52	10.83	11.02	1835700
2003-11-21	11.10	11.30	10.85	10.89	855200
2003-11-24	11.00	11.20	10.96	11.16	942200
2003-11-25	11.12	11.88	11.08	11.76	1152200
2003-11-26	12.06	12.10	11.71	11.89	699100
2003-11-28	11.75	12.23	11.65	12.10	598400
2003-12-01	12.40	12.80	12.23	12.60	1149300
2003-12-02	12.60	12.63	12.40	12.49	1028100
2003-12-03	12.76	12.84	11.93	12.15	1274700
2003-12-04	12.16	12.45	12.00	12.18	679100
2003-12-05	12.05	12.40	11.96	12.29	717700
2003-12-08	12.80	12.90	11.82	11.91	1777500
2003-12-09	11.95	12.00	10.91	10.99	2499400
2003-12-10	10.92	10.92	10.10	10.14	1761600
2003-12-11	9.97	10.25	9.70	9.85	2713600
2003-12-12	9.80	9.84	9.28	9.65	1669000
2003-12-15	10.18	10.58	9.85	10.01	2311100
2003-12-16	9.60	9.80	9.45	9.70	1059200
2003-12-17	9.80	10.28	9.55	10.01	1129100
2003-12-18	10.04	10.18	9.84	9.98	793200
2003-12-19	10.00	10.15	9.86	10.08	601900
2003-12-22	10.05	10.25	9.62	10.00	966500
2003-12-23	9.92	10.05	9.86	9.97	433600
2003-12-24	9.96	10.05	9.88	9.98	311300
2003-12-26	10.05	10.12	9.94	9.99	213300
2003-12-29	9.80	10.09	9.80	10.03	469900
2003-12-30	10.12	10.71	9.92	10.38	1132300
2003-12-31	10.30	10.39	9.97	9.97	628900
2004-01-02	10.07	10.34	10.03	10.10	440300
2004-01-05	10.28	10.42	10.10	10.19	464000
2004-01-06	10.11	10.19	10.03	10.07	454100
2004-01-07	10.10	11.00	10.03	10.74	2442500
2004-01-08	10.95	11.18	10.20	10.50	1378000
2004-01-09	10.35	10.97	10.25	10.55	737200
2004-01-12	10.62	10.80	10.50	10.57	574400
2004-01-13	10.62	10.70	10.36	10.58	491300
2004-01-14	10.70	10.75	10.39	10.70	361200
2004-01-15	11.05	11.10	10.68	10.77	1228700
2004-01-16	10.90	10.90	10.65	10.75	555300
2004-01-20	10.75	10.99	10.60	10.99	842000
2004-01-21	11.06	12.30	10.81	11.65	4156800
2004-01-22	11.90	11.90	11.37	11.70	1088100
2004-01-23	11.79	11.85	11.52	11.60	445300
2004-01-26	11.84	11.89	11.12	11.69	495900
2004-01-27	11.91	12.44	11.75	11.80	1303400
2004-01-28	11.86	11.90	11.20	11.33	606800
2004-01-29	11.29	11.51	10.66	11.01	937600
2004-01-30	10.91	11.25	10.83	10.95	458600
2004-02-02	10.86	11.25	10.67	10.74	659800
2004-02-03	10.66	10.89	10.50	10.71	392200
2004-02-04	10.67	10.68	10.10	10.15	770900
2004-02-05	10.26	10.34	9.97	10.01	492600
2004-02-06	9.92	10.58	9.92	10.55	480800
2004-02-09	10.60	10.60	10.17	10.40	345600
2004-02-10	10.54	11.20	10.42	10.81	941700
2004-02-11	10.76	10.81	10.53	10.71	439300
2004-02-12	10.75	11.10	10.66	10.96	729700
2004-02-13	10.90	10.96	10.70	10.73	401200
2004-02-17	11.01	11.01	10.61	10.81	317300
2004-02-18	10.99	11.20	10.65	11.07	592600
2004-02-19	11.10	11.20	10.50	10.51	535500
2004-02-20	10.61	10.78	10.40	10.56	467500
2004-02-23	10.80	10.86	10.41	10.41	582500
2004-02-24	10.50	10.62	9.90	10.09	964800
2004-02-25	10.11	10.30	10.10	10.13	429700
2004-02-26	10.12	10.40	10.02	10.32	441300
2004-02-27	10.27	10.27	9.01	9.16	1804600
2004-03-01	9.03	9.22	8.47	8.95	1752100
2004-03-02	9.00	9.04	8.75	8.82	583500
2004-03-03	8.85	9.26	8.77	9.15	796400
2004-03-04	9.12	9.31	9.02	9.29	477900
2004-03-05	9.16	9.40	9.00	9.24	428300
2004-03-08	9.15	9.42	9.03	9.03	426100
2004-03-09	9.20	9.25	8.80	8.96	428900
2004-03-10	9.03	9.35	8.75	8.77	798800
2004-03-11	8.70	8.95	8.52	8.53	748900
2004-03-12	8.59	8.94	8.53	8.90	390300
2004-03-15	9.01	9.20	8.58	8.61	603000
2004-03-16	8.70	8.73	8.09	8.25	868900
2004-03-17	8.50	8.66	8.21	8.60	597000
2004-03-18	8.84	8.88	8.45	8.70	631100
2004-03-19	8.90	8.90	8.58	8.70	281100
2004-03-22	8.68	8.70	8.25	8.31	492600
2004-03-23	8.44	8.57	8.12	8.21	498300
2004-03-24	8.20	8.47	7.82	8.30	599700
2004-03-25	8.37	8.72	8.20	8.72	562300
2004-03-26	8.71	8.89	8.60	8.73	322400
2004-03-29	8.86	9.08	8.77	8.95	429200
2004-03-30	9.02	9.25	8.90	9.12	495900
2004-03-31	9.18	9.72	8.95	9.40	589600
2004-04-01	9.60	9.90	9.18	9.23	743900
2004-04-02	9.45	9.60	9.26	9.42	306400
2004-04-05	9.44	9.87	9.27	9.61	435400
2004-04-06	9.59	9.87	9.25	9.25	459900
2004-04-07	9.34	9.57	9.10	9.56	325200
2004-04-08	9.62	9.74	9.36	9.43	482300
2004-04-12	9.54	9.59	9.27	9.35	208900
2004-04-13	9.35	9.44	8.88	8.98	650300
2004-04-14	8.74	9.18	8.68	8.91	467300
2004-04-15	8.75	9.27	8.69	9.26	490200
2004-04-16	9.19	9.35	8.96	9.10	487000
2004-04-19	9.00	9.47	9.00	9.44	376600
2004-04-20	9.34	9.50	8.90	8.90	408600
2004-04-21	8.99	9.19	8.85	9.11	457200
2004-04-22	9.18	9.35	9.00	9.16	541500
2004-04-23	9.21	9.25	8.98	9.11	293200
2004-04-26	9.36	11.15	9.31	10.23	2809900
2004-04-27	10.59	10.65	9.56	9.82	1327800
2004-04-28	9.94	9.94	9.36	9.36	651300
2004-04-29	9.20	9.32	8.32	8.62	1312700
2004-04-30	8.64	8.65	7.52	7.57	1049900
2004-05-03	7.79	8.52	7.37	8.52	1283200
2004-05-04	8.53	8.54	7.77	8.14	723900
2004-05-05	8.06	8.26	7.86	8.08	376000
2004-05-06	7.94	8.22	7.81	7.97	504300
2004-05-07	8.06	8.11	7.66	7.77	392600
2004-05-10	7.91	7.91	7.15	7.37	660700
2004-05-11	7.69	7.95	7.50	7.68	623000
2004-05-12	7.79	8.03	7.50	8.01	618700
2004-05-13	8.05	8.34	7.78	7.79	649100
2004-05-14	7.91	7.95	7.56	7.61	358700
2004-05-17	7.67	7.80	7.42	7.49	413900
2004-05-18	7.48	7.76	7.37	7.49	403200
2004-05-19	7.69	7.69	7.29	7.42	358400
2004-05-20	7.44	7.65	7.25	7.25	462200
2004-05-21	7.29	7.35	6.92	7.02	679300
2004-05-24	7.11	7.44	7.07	7.13	388200
2004-05-25	7.25	7.45	7.10	7.44	379600
2004-05-26	7.25	7.70	7.25	7.67	441400
2004-05-27	7.73	7.85	7.47	7.56	381100
2004-05-28	7.51	7.74	7.37	7.37	291700
2004-06-01	7.53	7.57	7.35	7.57	288600
2004-06-02	7.66	7.82	7.60	7.72	382600
2004-06-03	7.72	7.72	7.47	7.49	257400
2004-06-04	7.55	8.45	7.55	8.23	1037500
2004-06-07	8.50	8.65	8.01	8.10	1121200
2004-06-08	8.36	8.89	8.28	8.55	1940800
2004-06-09	8.47	8.56	7.76	7.84	940400
2004-06-10	7.95	8.05	7.50	8.00	700900
2004-06-14	8.10	8.12	7.75	7.86	396100
2004-06-15	7.96	8.22	7.85	8.19	589100
2004-06-16	8.30	8.52	8.05	8.31	454600
2004-06-17	8.33	8.40	8.10	8.12	322100
2004-06-18	8.01	8.21	7.88	7.95	367400
2004-06-21	7.89	7.99	7.75	7.81	170900
2004-06-22	7.98	7.99	7.77	7.90	200600
2004-06-23	7.90	8.09	7.90	8.01	218100
2004-06-24	8.05	8.27	7.95	8.17	303200
2004-06-25	8.10	8.19	8.00	8.04	312400
2004-06-28	8.00	8.22	7.92	7.92	237500
2004-06-29	7.90	8.21	7.87	8.10	275200
2004-06-30	8.24	8.28	8.00	8.05	274600
2004-07-01	8.34	8.46	7.84	7.85	862500
2004-07-02	7.85	7.99	7.75	7.81	180300
2004-07-06	7.75	7.90	7.46	7.46	300900
2004-07-07	7.64	7.84	7.50	7.54	470900
2004-07-08	7.52	7.57	7.09	7.09	465300
2004-07-09	7.19	7.25	7.04	7.17	356700
2004-07-12	7.38	7.39	7.16	7.20	272600
2004-07-13	7.30	7.31	6.92	7.09	382800
2004-07-14	7.05	7.26	6.95	7.03	419200
2004-07-15	7.04	7.19	6.98	7.00	226600
2004-07-16	7.10	7.14	6.61	6.66	335700
2004-07-19	6.70	6.85	6.29	6.47	604700
2004-07-20	6.57	6.65	6.27	6.65	472000
2004-07-21	6.75	6.80	6.20	6.25	379200
2004-07-22	6.45	6.45	5.67	6.16	596700
2004-07-23	5.95	6.26	5.85	5.99	366000
2004-07-26	6.00	6.15	5.80	5.86	324600
2004-07-27	6.06	6.80	5.98	6.60	1425200
2004-07-28	6.50	6.58	6.13	6.33	622900
2004-07-29	6.02	6.45	6.02	6.35	333500
2004-07-30	6.50	6.64	6.35	6.45	459300
2004-08-02	6.35	6.41	6.13	6.16	376300
2004-08-03	6.10	6.24	6.02	6.18	404300
2004-08-04	6.06	6.22	6.01	6.12	261600
2004-08-05	6.05	6.15	5.80	5.83	342100
2004-08-06	5.76	5.83	5.33	5.33	582000
2004-08-09	5.52	5.55	5.21	5.23	438700
2004-08-10	5.20	5.40	5.15	5.40	380700
2004-08-11	5.38	5.82	5.31	5.70	576000
2004-08-12	5.80	6.20	5.66	5.70	899800
2004-08-13	5.69	5.78	5.37	5.48	391300
2004-08-16	5.57	5.65	5.40	5.59	271500
2004-08-17	5.70	5.70	5.51	5.59	276000
2004-08-18	5.46	5.77	5.46	5.69	241700
2004-08-19	5.61	5.74	5.51	5.52	434300
2004-08-20	5.65	5.70	5.52	5.64	234400
2004-08-23	5.83	5.88	5.65	5.70	256000
2004-08-24	5.83	5.88	5.71	5.82	208300
2004-08-25	5.83	6.05	5.78	6.04	335400
2004-08-26	6.07	6.18	6.00	6.03	311100
2004-08-27	6.05	6.15	6.04	6.11	225200
2004-08-30	6.12	6.15	5.74	5.78	276900
2004-08-31	5.75	5.89	5.61	5.80	212900
2004-09-01	5.78	6.29	5.77	6.01	351600
2004-09-02	5.95	6.15	5.87	6.09	290900
2004-09-03	6.06	6.15	6.00	6.13	187800
2004-09-07	6.10	6.28	6.02	6.18	193300
2004-09-08	6.00	6.19	6.00	6.00	188700
2004-09-09	6.10	6.10	6.00	6.09	192200
2004-09-10	6.03	6.10	6.00	6.04	169100
2004-09-13	6.04	6.19	6.00	6.08	213800
2004-09-14	6.09	6.13	6.00	6.08	275000
2004-09-15	6.08	6.12	6.02	6.07	186700
2004-09-16	6.14	6.30	6.02	6.11	506800
2004-09-17	6.19	6.40	6.00	6.20	303900
2004-09-20	6.29	6.45	6.21	6.27	398600
2004-09-21	6.20	6.39	6.20	6.30	215900
2004-09-22	6.22	6.33	6.15	6.17	432500
2004-09-23	6.25	6.29	6.17	6.17	193100
2004-09-24	6.20	6.24	6.10	6.12	162200
2004-09-27	6.03	6.12	5.72	5.75	409300
2004-09-28	5.84	6.02	5.72	6.02	260000
2004-09-29	6.05	6.14	5.94	6.04	221600
2004-09-30	6.00	6.11	5.93	5.99	171000
2004-10-01	6.05	6.06	5.93	6.00	161400
2004-10-04	6.07	6.53	6.00	6.39	1120400
2004-10-05	6.92	7.31	6.80	6.91	3123600
2004-10-06	6.81	6.96	6.66	6.86	608100
2004-10-07	6.85	6.90	6.51	6.57	463300
2004-10-08	6.59	6.98	6.31	6.69	1110500
2004-10-11	6.82	6.89	6.58	6.82	710800
2004-10-12	6.84	7.31	6.75	7.10	1920800
2004-10-13	7.31	7.31	6.90	7.00	1181800
2004-10-14	7.10	7.10	6.58	6.75	704400
2004-10-15	6.70	6.73	6.42	6.56	572400
2004-10-18	6.65	6.80	6.50	6.69	467900
2004-10-19	6.68	6.85	6.30	6.45	860300
2004-10-20	6.41	6.95	6.38	6.82	1455900
2004-10-21	7.00	7.05	6.73	6.88	920600
2004-10-22	6.81	6.90	6.64	6.70	541700
2004-10-25	6.67	8.15	6.67	7.75	6462400
2004-10-26	7.57	7.94	7.05	7.25	2471300
2004-10-27	7.33	7.50	7.04	7.28	1472100
2004-10-28	7.43	8.14	7.29	7.61	2415900
2004-10-29	7.76	7.90	7.50	7.86	1929200
2004-11-01	8.20	8.66	8.13	8.34	3500000
2004-11-02	8.37	8.50	7.76	7.93	3224400
2004-11-03	7.12	7.35	6.76	6.95	3576100
2004-11-04	6.84	7.18	6.79	6.98	1257600
2004-11-05	7.08	7.21	7.02	7.05	757700
2004-11-08	7.22	7.43	7.14	7.26	845400
2004-11-09	7.37	7.40	7.20	7.36	647500
2004-11-10	7.32	7.40	7.20	7.30	385800
2004-11-11	6.75	7.05	6.61	6.96	1203200
2004-11-12	6.87	7.20	6.80	6.97	592900
2004-11-15	7.06	7.12	6.90	6.97	453300
2004-11-16	7.00	7.04	6.88	6.95	352200
2004-11-17	6.93	7.18	6.89	6.95	501900
2004-11-18	6.86	7.15	6.84	6.91	940800
2004-11-19	6.98	6.98	6.65	6.68	514000
2004-11-22	6.97	7.04	6.69	6.85	645200
2004-11-23	6.92	6.96	6.72	6.83	663100
2004-11-24	6.84	6.90	6.67	6.72	491400
2004-11-26	6.72	6.83	6.70	6.74	202300
2004-11-29	6.80	7.23	6.71	7.16	2046600
2004-11-30	7.25	7.25	6.90	6.95	1049500
2004-12-01	6.99	7.04	6.90	6.92	517900
2004-12-02	6.92	7.13	6.91	6.96	761900
2004-12-03	6.95	7.05	6.78	6.89	474200
2004-12-06	6.80	7.04	6.74	6.97	1089000
2004-12-07	7.05	7.07	6.71	6.76	576500
2004-12-08	6.76	6.85	6.61	6.79	518800
2004-12-09	6.69	6.75	6.51	6.73	576900
2004-12-10	6.77	6.80	6.60	6.66	453400
2004-12-13	6.70	6.80	6.61	6.77	510000
2004-12-14	6.82	6.89	6.73	6.85	555000
2004-12-15	6.80	6.85	6.65	6.71	526000
2004-12-16	6.66	6.85	6.62	6.72	520000
2004-12-17	6.83	6.96	6.75	6.89	1495800
2004-12-20	7.40	7.48	7.11	7.25	2089200
2004-12-21	7.76	7.98	7.42	7.75	5355900
2004-12-22	7.85	7.87	7.53	7.71	1406700
2004-12-23	7.89	8.10	7.78	7.88	1744600
2004-12-27	8.20	8.22	8.00	8.16	1850300
2004-12-28	8.29	8.37	8.00	8.09	1426800
2004-12-29	8.03	8.19	7.95	8.01	724700
2004-12-30	8.14	8.14	7.97	8.06	660600
2004-12-31	8.01	8.19	7.90	7.97	797700
2005-01-03	8.04	8.07	7.60	7.77	897300
2005-01-04	7.99	8.43	7.70	8.22	4567500
2005-01-05	8.08	8.36	7.88	7.99	2676400
2005-01-06	8.25	9.55	8.20	9.37	8097600
2005-01-07	9.57	9.80	8.97	9.08	9269000
2005-01-10	9.16	9.20	8.52	8.68	2923300
2005-01-11	8.88	9.26	8.73	8.86	3114200
2005-01-12	8.98	9.05	8.10	8.83	1576600
2005-01-13	8.74	8.90	8.41	8.42	1416800
2005-01-14	8.51	8.60	8.21	8.55	1281900
2005-01-18	8.85	9.23	8.65	9.17	3157300
2005-01-19	9.24	9.85	8.90	8.93	6391100
2005-01-20	8.92	9.10	8.65	8.77	1386600
2005-01-21	8.98	9.00	8.52	8.58	1128700
2005-01-24	8.43	9.00	8.00	8.04	3176100
2005-01-25	8.09	8.40	7.88	7.98	1515700
2005-01-26	7.97	8.15	7.67	7.87	1386600
2005-01-27	7.91	8.23	7.73	8.13	1261100
2005-01-28	8.19	8.21	7.82	8.08	933500
2005-01-31	8.16	8.29	7.90	8.11	1208000
2005-02-01	8.04	8.11	7.81	7.91	984500
2005-02-02	7.94	8.04	7.70	7.95	1209500
2005-02-03	8.01	8.01	7.60	7.72	1007500
2005-02-04	7.76	8.05	7.72	8.00	1037100
2005-02-07	8.00	8.75	7.77	8.62	3466200
2005-02-08	8.50	8.55	7.95	8.05	1722300
2005-02-09	8.13	8.15	7.72	7.74	1063200
2005-02-10	7.77	7.81	7.40	7.52	1040600
2005-02-11	7.46	7.75	7.41	7.69	644100
2005-02-14	7.86	7.86	7.65	7.70	443200
2005-02-15	7.67	7.85	7.58	7.63	468800
2005-02-16	7.65	7.90	7.57	7.77	766800
2005-02-17	7.86	7.97	7.73	7.76	890800
2005-02-18	7.80	7.84	7.62	7.67	525500
2005-02-22	7.64	7.73	7.32	7.38	874700
2005-02-23	7.66	7.73	7.45	7.66	1144800
2005-02-24	7.66	7.79	7.51	7.69	991000
2005-02-25	7.66	7.73	7.15	7.30	1374700
2005-02-28	7.17	7.28	6.81	6.99	1367000
2005-03-01	6.95	7.17	6.85	6.92	753800
2005-03-02	7.08	7.49	7.01	7.41	1796200
2005-03-03	7.33	7.48	6.96	7.01	892400
2005-03-04	7.70	7.75	7.30	7.36	3239500
2005-03-07	7.51	7.55	7.19	7.20	1333200
2005-03-08	7.27	7.27	7.03	7.08	918800
2005-03-09	7.04	7.10	6.88	6.92	792900
2005-03-10	6.87	6.98	6.70	6.73	952000
2005-03-11	6.80	6.86	6.60	6.66	694800
2005-03-14	6.67	6.94	6.61	6.92	907000
2005-03-15	6.94	7.00	6.71	6.71	733300
2005-03-16	6.68	6.84	6.63	6.72	693800
2005-03-17	6.73	6.73	6.60	6.61	538600
2005-03-18	6.67	6.68	6.42	6.58	889400
2005-03-21	6.61	6.61	6.35	6.49	539100
2005-03-22	6.72	6.74	6.48	6.53	642400
2005-03-23	6.53	6.60	6.39	6.48	470400
2005-03-24	6.46	6.75	6.46	6.66	654300
2005-03-28	6.76	6.83	6.44	6.50	637400
2005-03-29	6.41	6.50	6.11	6.13	982800
2005-03-30	6.10	6.45	6.05	6.39	1073000
2005-03-31	6.34	6.37	6.11	6.11	971900
2005-04-01	6.19	6.23	5.84	5.93	1017400
2005-04-04	5.97	5.97	5.63	5.68	983000
2005-04-05	5.73	5.73	5.61	5.73	664600
2005-04-06	5.76	5.97	5.76	5.95	837800
2005-04-07	5.96	5.98	5.83	5.91	565600
2005-04-08	5.91	6.10	5.85	6.01	628500
2005-04-11	6.01	6.08	5.93	5.93	355900
2005-04-12	6.07	6.38	5.96	6.37	1300800
2005-04-13	6.28	6.40	6.02	6.20	743800
2005-04-14	6.40	6.57	6.29	6.44	1271600
2005-04-15	6.48	6.68	6.45	6.60	1036200
2005-04-18	6.62	6.68	6.28	6.40	774200
2005-04-19	6.45	6.60	6.38	6.60	416800
2005-04-20	6.67	6.80	6.49	6.60	633600
2005-04-21	6.64	6.72	6.49	6.62	527600
2005-04-22	6.57	6.64	6.30	6.32	538800
2005-04-25	6.42	6.52	6.36	6.50	316800
2005-04-26	6.50	6.59	6.37	6.39	394400
2005-04-27	6.32	6.40	6.10	6.26	423000
2005-04-28	6.25	6.27	6.00	6.00	604800
2005-04-29	6.08	6.25	6.00	6.14	508800
2005-05-02	6.09	6.18	6.02	6.06	423800
2005-05-03	6.02	6.25	6.02	6.17	333000
2005-05-04	6.17	6.35	6.07	6.25	651000
2005-05-05	6.35	6.52	6.31	6.50	547600
2005-05-06	6.56	6.58	6.34	6.40	429600
2005-05-09	6.43	6.64	6.36	6.64	327000
2005-05-10	6.69	6.89	6.59	6.78	837200
2005-05-11	6.87	6.88	6.56	6.71	583200
2005-05-12	6.71	6.85	6.61	6.65	358600
2005-05-13	6.65	6.69	6.41	6.56	302900
2005-05-16	6.51	6.77	6.45	6.65	318000
2005-05-17	6.80	6.88	6.61	6.75	726100
2005-05-18	6.75	6.78	6.65	6.75	404600
2005-05-19	6.72	7.24	6.65	7.21	1110300
2005-05-20	7.33	7.59	7.05	7.35	2882200
2005-05-23	7.83	7.99	7.35	7.52	4294300
2005-05-24	7.60	7.67	7.31	7.46	1419200
2005-05-25	7.55	7.59	7.32	7.40	698500
2005-05-26	7.51	7.55	7.40	7.54	555900
2005-05-27	7.61	7.69	7.50	7.59	646100
2005-05-31	7.56	8.10	7.56	8.00	1910500
2005-06-01	7.97	8.04	7.64	7.78	1285400
2005-06-02	7.79	7.85	7.60	7.71	514300
2005-06-03	7.74	7.88	7.67	7.69	685000
2005-06-06	7.72	7.73	7.38	7.40	920400
2005-06-07	7.37	7.50	7.35	7.40	517500
2005-06-08	7.40	7.45	7.15	7.21	578700
2005-06-09	7.18	7.40	7.09	7.31	465300
2005-06-10	7.35	7.35	7.16	7.19	324900
2005-06-13	7.20	7.42	7.16	7.42	432900
2005-06-14	7.48	7.54	7.40	7.50	516300
2005-06-15	7.55	7.58	7.35	7.53	691700
2005-06-16	7.48	7.64	7.42	7.57	678900
2005-06-17	7.51	7.68	7.51	7.61	923700
2005-06-20	7.63	8.05	7.58	7.75	1986800
2005-06-21	7.80	7.87	7.60	7.66	649200
2005-06-22	7.70	7.77	7.56	7.63	447700
2005-06-23	7.64	7.83	7.60	7.60	524300
2005-06-24	7.75	7.81	7.60	7.81	549600
2005-06-27	7.81	7.82	7.60	7.60	504500
2005-06-28	7.58	7.83	7.57	7.83	432800
2005-06-29	7.83	8.08	7.75	7.80	1382400
2005-06-30	7.83	7.89	7.70	7.74	394000
2005-07-01	7.75	7.79	7.66	7.78	319600
2005-07-05	7.72	7.94	7.72	7.94	556100
2005-07-06	7.99	8.40	7.95	8.26	1895700
2005-07-07	8.17	8.20	7.90	8.13	1027800
2005-07-08	8.15	8.60	8.08	8.53	1457600
2005-07-11	8.55	8.68	8.43	8.64	708700
2005-07-12	8.70	8.87	8.60	8.86	856800
2005-07-13	8.80	8.91	8.51	8.63	923200
2005-07-14	8.75	8.84	8.43	8.53	787700
2005-07-15	8.54	8.65	8.32	8.60	558200
2005-07-18	10.32	11.24	10.08	10.89	27555200
2005-07-19	10.69	10.71	10.20	10.25	5292500
2005-07-20	10.25	10.58	10.11	10.46	2258400
2005-07-21	10.55	10.57	10.21	10.40	1224200
2005-07-22	10.35	10.46	9.53	9.81	2350500
2005-07-25	9.78	9.94	9.57	9.58	1570900
2005-07-26	9.61	10.05	9.51	9.79	1160500
2005-07-27	9.90	10.00	9.60	9.84	1005500
2005-07-28	9.94	10.25	9.72	10.21	1169300
2005-07-29	10.57	11.20	10.54	10.95	4733400
2005-08-01	10.99	11.05	10.31	10.44	1893600
2005-08-02	10.36	10.54	10.29	10.40	780100
2005-08-03	10.38	10.50	10.25	10.50	656200
2005-08-04	10.44	10.47	10.15	10.15	584600
2005-08-05	10.22	10.40	9.82	9.93	1154700
2005-08-08	9.91	9.99	9.70	9.74	851000
2005-08-09	9.77	9.93	9.70	9.78	629300
2005-08-10	9.95	9.98	9.64	9.69	733900
2005-08-11	9.67	9.90	9.64	9.87	535000
2005-08-12	9.88	9.90	9.68	9.84	430100
2005-08-15	9.79	10.24	9.72	10.00	958300
2005-08-16	9.94	10.10	9.80	9.80	502100
2005-08-17	9.79	10.11	9.75	9.91	769600
2005-08-18	9.88	10.25	9.88	10.05	726500
2005-08-19	10.34	10.47	10.08	10.09	926100
2005-08-22	10.12	10.45	10.11	10.45	870600
2005-08-23	10.55	10.89	10.42	10.85	1809900
2005-08-24	10.82	10.88	10.50	10.53	846800
2005-08-25	10.53	10.61	10.21	10.33	810400
2005-08-26	10.30	10.35	10.08	10.09	648000
2005-08-29	10.04	10.39	9.81	10.38	691100
2005-08-30	10.32	10.34	9.98	10.11	686200
2005-08-31	10.15	10.85	10.02	10.85	1327500
2005-09-01	11.43	11.85	11.10	11.20	4953300
2005-09-02	11.28	11.33	10.84	10.95	1100900
2005-09-06	11.23	11.47	11.12	11.46	1156600
2005-09-07	11.43	11.98	11.42	11.73	2040000
2005-09-08	11.63	11.70	11.37	11.48	776700
2005-09-09	11.55	11.79	11.50	11.72	766200
2005-09-12	11.50	12.18	11.43	11.74	1791200
2005-09-13	11.68	11.70	11.27	11.36	1154100
2005-09-14	11.34	11.35	10.71	10.73	1581600
2005-09-15	10.70	10.90	9.89	9.99	4070300
2005-09-16	9.77	10.22	9.70	10.05	7514000
2005-09-19	10.05	10.44	10.05	10.39	2209700
2005-09-20	10.54	10.88	10.40	10.49	2170400
2005-09-21	10.45	10.50	10.11	10.11	907600
2005-09-22	10.12	10.30	9.90	10.22	845800
2005-09-23	10.40	10.41	10.20	10.32	730900
2005-09-26	10.50	10.60	10.12	10.22	944300
2005-09-27	10.21	10.33	10.12	10.22	827900
2005-09-28	10.24	10.43	10.10	10.17	477400
2005-09-29	10.13	10.29	10.12	10.29	617200
2005-09-30	10.26	10.56	10.19	10.27	1126700
2005-10-03	10.32	10.64	10.22	10.48	911400
2005-10-04	10.55	10.90	10.49	10.63	898400
2005-10-05	10.59	10.72	9.99	10.06	1401300
2005-10-06	10.06	10.25	9.60	9.71	1820300
2005-10-07	9.75	9.97	9.71	9.86	915300
2005-10-10	9.85	9.96	9.75	9.87	488200
2005-10-11	9.95	9.99	9.64	9.64	747800
2005-10-12	9.70	9.70	8.91	9.02	2019800
2005-10-13	8.95	9.25	8.85	9.20	1017400
2005-10-14	9.20	9.46	9.08	9.45	698400
2005-10-17	9.47	9.53	9.23	9.40	570500
2005-10-18	9.40	9.42	9.08	9.17	492000
2005-10-19	9.11	9.28	8.94	9.25	650200
2005-10-20	9.28	9.36	9.00	9.05	651300
2005-10-21	9.05	9.10	8.95	9.02	649600
2005-10-24	9.03	9.03	8.73	8.95	1064600
2005-10-25	8.90	9.14	8.87	9.09	646400
2005-10-26	9.01	9.24	8.92	8.94	537000
2005-10-27	8.90	9.01	8.73	8.73	512200
2005-10-28	8.74	8.88	8.60	8.85	595500
2005-10-31	8.91	9.07	8.86	9.01	582464
2005-11-01	8.99	9.03	8.64	8.74	771900
2005-11-02	8.68	8.88	8.63	8.84	524400
2005-11-03	8.90	9.28	8.74	9.07	843400
2005-11-04	9.05	9.10	8.77	8.93	628100
2005-11-07	9.00	9.19	8.93	9.10	925900
2005-11-08	9.06	9.06	8.90	8.96	552500
2005-11-09	8.93	9.07	8.82	9.00	522000
2005-11-10	8.95	9.11	8.83	9.05	503100
2005-11-11	9.03	9.13	8.95	9.07	267700
2005-11-14	9.05	9.18	8.91	8.94	578200
2005-11-15	9.00	9.05	8.80	8.83	460500
2005-11-16	8.92	8.95	8.66	8.75	619900
2005-11-17	8.80	9.14	8.80	9.14	701700
2005-11-18	9.11	9.30	9.04	9.19	609200
2005-11-21	9.20	9.33	9.13	9.29	464600
2005-11-22	9.25	9.38	9.17	9.18	505200
2005-11-23	9.20	9.28	9.14	9.18	359700
2005-11-25	9.23	9.23	9.07	9.15	155800
2005-11-28	9.13	9.18	8.97	9.06	462500
2005-11-29	9.04	9.24	9.02	9.09	711300
2005-11-30	9.05	9.27	8.98	8.98	1195400
2005-12-01	9.08	9.22	9.00	9.18	610000
2005-12-02	9.18	9.22	9.00	9.13	376700
2005-12-05	9.09	9.14	9.01	9.04	257800
2005-12-06	9.05	9.28	9.01	9.07	447500
2005-12-07	9.05	9.12	8.94	9.01	306600
2005-12-08	8.99	9.32	8.98	9.17	649700
2005-12-09	9.21	9.90	9.15	9.66	1638000
2005-12-12	9.76	9.88	9.49	9.53	692600
2005-12-13	9.50	9.64	9.37	9.37	512000
2005-12-14	9.32	9.43	9.07	9.10	652600
2005-12-15	9.10	9.16	9.01	9.08	519700
2005-12-16	9.03	9.13	8.73	8.74	1497600
2005-12-19	8.83	8.84	8.60	8.63	775500
2005-12-20	8.62	8.99	8.55	8.79	961500
2005-12-21	8.77	9.04	8.71	8.81	691500
2005-12-22	8.76	9.00	8.74	8.99	462700
2005-12-23	8.94	9.01	8.87	8.91	332000
2005-12-27	8.95	9.14	8.81	8.82	507100
2005-12-28	8.82	8.97	8.68	8.75	423000
2005-12-29	8.68	8.77	8.65	8.71	332400
2005-12-30	8.71	8.73	8.60	8.61	449400
2006-01-03	8.60	8.79	8.50	8.70	575400
2006-01-04	8.66	8.75	8.60	8.63	550300
2006-01-05	8.60	8.72	8.52	8.60	336200
2006-01-06	8.65	8.78	8.36	8.50	900300
2006-01-09	8.48	8.60	8.40	8.57	677500
2006-01-10	8.50	8.84	8.50	8.76	826300
2006-01-11	8.74	8.76	8.58	8.62	566700
2006-01-12	8.66	8.72	8.54	8.56	564400
2006-01-13	8.51	8.63	8.44	8.52	417200
2006-01-17	8.45	8.47	8.10	8.22	911400
2006-01-18	8.15	8.38	8.05	8.34	531600
2006-01-19	8.34	8.42	8.26	8.35	367000
2006-01-20	8.37	8.37	8.12	8.16	376600
2006-01-23	8.12	8.18	7.94	8.11	667100
2006-01-24	8.07	8.18	8.01	8.08	365400
2006-01-25	8.07	8.19	7.94	7.94	513700
2006-01-26	7.93	7.97	7.50	7.59	1360600
2006-01-27	7.83	7.98	7.73	7.87	964100
2006-01-30	7.91	7.91	7.66	7.71	643700
2006-01-31	7.71	7.75	7.52	7.67	685700
2006-02-01	7.60	7.93	7.54	7.87	684500
2006-02-02	7.95	8.05	7.63	7.63	550500
2006-02-03	7.93	7.98	7.70	7.74	825600
2006-02-06	7.83	8.56	7.74	8.22	2527100
2006-02-07	8.43	8.50	8.00	8.00	982700
2006-02-08	8.04	8.26	7.92	7.93	611300
2006-02-09	7.94	7.95	7.75	7.78	664600
2006-02-10	7.84	8.13	7.69	7.99	852700
2006-02-13	7.88	8.00	7.81	7.81	603600
2006-02-14	7.92	8.21	7.83	8.11	938900
2006-02-15	8.19	8.38	8.13	8.29	700100
2006-02-16	8.30	8.47	8.23	8.35	564100
2006-02-17	8.42	8.42	8.22	8.23	401500
2006-02-21	8.29	8.29	8.04	8.10	449000
2006-02-22	8.29	8.38	8.13	8.21	563000
2006-02-23	8.21	8.25	8.06	8.09	471800
2006-02-24	8.13	9.49	8.11	9.30	4312200
2006-02-27	9.44	9.60	9.16	9.34	4973100
2006-02-28	9.37	9.37	8.89	8.96	2008300
2006-03-01	8.99	9.07	8.83	8.94	820900
2006-03-02	8.94	9.21	8.88	8.94	762000
2006-03-03	8.94	9.08	8.81	8.97	642900
2006-03-06	9.02	9.05	8.61	8.64	773900
2006-03-07	8.73	8.74	8.36	8.41	709600
2006-03-08	8.34	8.66	8.23	8.56	534000
2006-03-09	8.59	8.59	8.25	8.27	564900
2006-03-10	8.33	8.58	8.26	8.40	479200
2006-03-13	8.48	8.56	8.42	8.43	399600
2006-03-14	8.40	8.49	8.24	8.32	478700
2006-03-15	8.50	8.59	8.34	8.56	581700
2006-03-16	8.60	8.80	8.58	8.65	842800
2006-03-17	8.68	8.79	8.53	8.53	974200
2006-03-20	8.53	8.58	8.27	8.53	642700
2006-03-21	8.47	8.58	8.22	8.25	532000
2006-03-22	8.21	8.31	8.01	8.22	781600
2006-03-23	8.28	8.37	8.12	8.31	540400
2006-03-24	8.32	8.35	8.21	8.33	339500
2006-03-27	8.43	8.48	8.18	8.27	501900
2006-03-28	8.24	8.30	8.10	8.17	382000
2006-03-29	8.15	8.34	8.15	8.26	332100
2006-03-30	8.24	8.30	8.18	8.20	265800
2006-03-31	8.19	8.32	8.16	8.31	428100
2006-04-03	8.40	8.41	8.06	8.09	539600
2006-04-04	8.07	8.12	8.03	8.06	355700
2006-04-05	8.09	8.10	7.94	8.02	533600
2006-04-06	8.09	8.14	7.94	8.01	431700
2006-04-07	8.01	8.10	7.78	7.82	576700
2006-04-10	7.84	7.84	7.53	7.54	711500
2006-04-11	7.53	7.59	7.27	7.31	784400
2006-04-12	7.28	7.58	7.23	7.39	497100
2006-04-13	7.43	7.68	7.32	7.65	439300
2006-04-17	7.69	7.71	7.35	7.41	566100
2006-04-18	7.42	7.71	7.41	7.69	424400
2006-04-19	7.67	7.75	7.58	7.59	344200
2006-04-20	7.56	7.61	7.50	7.59	273100
2006-04-21	7.69	7.78	7.62	7.65	476200
2006-04-24	7.80	7.82	7.55	7.55	403000
2006-04-25	7.55	7.60	7.35	7.43	473700
2006-04-26	7.70	7.72	7.44	7.54	595100
2006-04-27	7.46	7.64	7.45	7.55	451000
2006-04-28	7.68	7.71	7.45	7.50	479400
2006-05-01	7.54	7.59	7.26	7.26	475200
2006-05-02	6.70	7.36	6.70	7.19	690400
2006-05-03	7.15	7.23	7.03	7.10	436500
2006-05-04	7.11	7.29	7.11	7.22	337900
2006-05-05	7.25	7.28	7.19	7.22	456100
2006-05-08	7.19	7.25	7.05	7.09	354300
2006-05-09	7.10	7.22	6.97	7.00	515300
2006-05-10	6.96	7.03	6.85	6.93	612500
2006-05-11	6.90	6.92	6.73	6.79	658600
2006-05-12	6.75	6.84	6.68	6.71	652300
2006-05-15	6.81	6.87	6.62	6.73	397100
2006-05-16	6.80	7.09	6.74	6.91	638300
2006-05-17	6.81	6.88	6.75	6.75	516200
2006-05-18	6.92	6.92	6.66	6.67	477200
2006-05-19	6.66	6.76	6.60	6.76	510500
2006-05-22	6.66	6.73	6.52	6.66	554900
2006-05-23	7.02	7.04	6.53	6.58	1273000
2006-05-24	6.52	6.75	6.49	6.63	652000
2006-05-25	6.64	6.78	6.58	6.71	409600
2006-05-26	6.74	6.87	6.68	6.79	737600
2006-05-30	6.79	6.79	6.62	6.63	361500
2006-05-31	6.63	6.98	6.63	6.95	522400
2006-06-01	7.00	7.08	6.87	7.01	426700
2006-06-02	7.05	7.08	6.91	6.94	333900
2006-06-05	6.94	6.96	6.66	6.66	384400
2006-06-06	6.71	6.73	6.47	6.60	569600
2006-06-07	6.58	6.90	6.56	6.77	460900
2006-06-08	6.70	6.81	6.54	6.74	532700
2006-06-09	6.74	6.98	6.69	6.76	436400
2006-06-12	6.75	6.78	6.57	6.58	377800
2006-06-13	6.60	6.69	6.42	6.42	484000
2006-06-14	6.40	6.50	6.25	6.48	480100
2006-06-15	6.49	6.77	6.48	6.75	507600
2006-06-16	6.75	6.78	6.44	6.48	1340500
2006-06-19	6.52	6.58	6.26	6.30	320800
2006-06-20	6.33	6.35	6.19	6.20	247500
2006-06-21	6.47	6.47	6.25	6.38	483000
2006-06-22	6.44	6.44	6.23	6.30	257200
2006-06-23	6.30	6.36	6.21	6.29	210800
2006-06-26	6.32	6.35	6.25	6.33	173600
2006-06-27	6.31	6.40	6.24	6.25	312300
2006-06-28	6.26	6.29	6.14	6.23	195400
2006-06-29	6.36	6.69	6.32	6.67	547000
2006-06-30	6.80	6.92	6.61	6.90	1215800
2006-07-03	6.89	6.94	6.76	6.84	162300
2006-07-05	6.85	6.89	6.62	6.68	309500
2006-07-06	6.68	6.86	6.49	6.70	833500
2006-07-07	6.65	6.90	6.54	6.72	603900
2006-07-10	6.80	6.80	6.50	6.51	297900
2006-07-11	6.50	6.68	6.37	6.66	347500
2006-07-12	6.63	6.80	6.62	6.67	421400
2006-07-13	6.60	6.72	6.29	6.32	513000
2006-07-14	6.32	6.39	6.05	6.21	507300
2006-07-17	6.20	6.35	6.10	6.12	440100
2006-07-18	6.17	6.27	6.05	6.15	410100
2006-07-19	6.18	6.44	6.15	6.31	483000
2006-07-20	6.35	6.37	6.00	6.04	398200
2006-07-21	6.00	6.05	5.80	5.87	469700
2006-07-24	5.92	6.18	5.85	6.07	425700
2006-07-25	6.12	6.39	6.12	6.31	478500
2006-07-26	6.30	6.56	6.18	6.50	428800
2006-07-27	6.53	6.58	6.13	6.23	329100
2006-07-28	6.25	6.40	6.23	6.32	248700
2006-07-31	6.28	6.40	6.10	6.39	431600
2006-08-01	6.31	6.35	5.87	5.96	588200
2006-08-02	5.98	6.02	5.88	5.90	417500
2006-08-03	5.85	6.06	5.66	5.95	477400
2006-08-04	6.06	6.09	5.85	5.99	379300
2006-08-07	6.00	6.16	5.95	6.15	480700
2006-08-08	6.21	6.30	6.09	6.16	481900
2006-08-09	6.25	6.28	6.00	6.02	327500
2006-08-10	6.00	6.10	5.91	6.04	270800
2006-08-11	6.05	6.05	5.90	5.91	167400
2006-08-14	5.93	6.03	5.89	5.92	187400
2006-08-15	5.95	6.07	5.92	6.06	258500
2006-08-16	6.08	6.14	5.97	6.07	229200
2006-08-17	6.08	6.31	6.03	6.30	387900
2006-08-18	6.33	6.38	6.15	6.35	249900
2006-08-21	6.30	6.34	6.15	6.18	203500
2006-08-22	6.15	6.26	6.13	6.21	166900
2006-08-23	6.25	6.49	6.16	6.36	482100
2006-08-24	6.45	6.75	6.45	6.71	908400
2006-08-25	6.71	6.78	6.48	6.57	381400
2006-08-28	6.59	6.70	6.55	6.58	329600
2006-08-29	6.59	6.89	6.59	6.88	312600
2006-08-30	6.90	7.22	6.73	7.21	589700
2006-08-31	7.23	7.35	7.00	7.02	416900
2006-09-01	7.04	7.08	6.92	6.94	213800
2006-09-05	6.92	7.01	6.75	7.00	356000
2006-09-06	6.92	6.95	6.67	6.68	393400
2006-09-07	6.68	6.85	6.52	6.75	335100
2006-09-08	6.79	6.82	6.66	6.66	165900
2006-09-11	6.62	6.63	6.45	6.56	272900
2006-09-12	6.55	6.86	6.52	6.81	247900
2006-09-13	6.84	6.84	6.70	6.78	195500
2006-09-14	6.73	6.80	6.64	6.68	200900
2006-09-15	6.73	6.74	6.50	6.57	627400
2006-09-18	6.52	6.61	6.51	6.60	228500
2006-09-19	6.57	6.60	6.42	6.54	360000
2006-09-20	6.59	6.65	6.45	6.55	263200
2006-09-21	6.59	6.61	6.38	6.40	267100
2006-09-22	6.36	6.38	6.14	6.20	355100
2006-09-25	6.20	6.34	6.06	6.33	292400
2006-09-26	6.29	6.35	6.16	6.18	352800
2006-09-27	6.15	6.29	6.13	6.21	240900
2006-09-28	6.21	6.32	6.20	6.29	223400
2006-09-29	6.26	6.30	6.22	6.27	267800
2006-10-02	6.30	6.31	6.14	6.16	245500
2006-10-03	6.12	6.25	6.07	6.18	294500
2006-10-04	5.89	6.21	5.88	6.14	610600
2006-10-05	6.12	6.28	6.12	6.26	241000
2006-10-06	6.21	6.49	6.21	6.43	420800
2006-10-09	6.41	6.65	6.41	6.61	519800
2006-10-10	6.65	6.68	6.46	6.51	340600
2006-10-11	6.54	6.63	6.41	6.59	395800
2006-10-12	6.65	6.70	6.55	6.65	614800
2006-10-13	6.63	6.99	6.63	6.99	889600
2006-10-16	7.00	7.75	6.92	7.57	1590900
2006-10-17	7.60	7.82	7.43	7.73	1079300
2006-10-18	7.76	7.81	7.50	7.57	728200
2006-10-19	7.57	7.77	7.51	7.63	465600
2006-10-20	7.66	7.78	7.48	7.60	684100
2006-10-23	7.53	7.77	7.50	7.55	432600
2006-10-24	7.54	7.58	7.36	7.52	637200
2006-10-25	7.53	7.67	7.46	7.54	362000
2006-10-26	7.57	7.75	7.52	7.74	411600
2006-10-27	7.75	8.19	7.73	7.85	1129100
2006-10-30	8.04	8.22	7.87	8.15	1193057
2006-10-31	8.28	8.28	7.99	8.02	880897
2006-11-01	8.10	8.16	7.78	7.84	757742
2006-11-02	7.83	8.21	7.75	8.07	944858
2006-11-03	8.20	8.25	7.91	8.04	539728
2006-11-06	8.35	8.59	8.22	8.48	1514239
2006-11-07	8.65	8.70	8.31	8.38	1242546
2006-11-08	8.77	8.80	8.46	8.66	2560405
2006-11-09	8.74	8.78	8.32	8.39	1202661
2006-11-10	8.64	8.64	8.39	8.59	757872
2006-11-13	8.61	8.86	8.55	8.83	808441
2006-11-14	8.82	8.90	8.65	8.90	680898
2006-11-15	8.97	8.98	8.82	8.94	955181
2006-11-16	8.95	8.97	8.66	8.69	687922
2006-11-17	8.65	8.77	8.55	8.75	615737
2006-11-20	8.77	8.86	8.63	8.72	534344
2006-11-21	8.69	8.98	8.63	8.72	773594
2006-11-22	8.70	8.70	8.45	8.50	661906
2006-11-24	8.43	8.49	8.36	8.45	183394
2006-11-27	8.40	8.50	7.95	8.06	896050
2006-11-28	7.97	8.10	7.82	7.87	752020
2006-11-29	7.87	8.14	7.87	8.11	447093
2006-11-30	8.11	8.19	7.87	7.93	764989
2006-12-01	7.94	7.99	7.75	7.82	505975
2006-12-04	7.84	9.03	7.82	9.00	3492443
2006-12-05	9.00	9.04	8.70	8.80	1714436
2006-12-06	8.90	9.09	8.70	8.87	925939
2006-12-07	9.09	9.48	9.01	9.31	1864822
2006-12-08	9.33	9.40	9.06	9.35	1123048
2006-12-11	9.80	10.00	9.35	9.45	1894444
2006-12-12	9.46	9.65	9.20	9.52	1136245
2006-12-13	9.55	9.65	9.32	9.34	667557
2006-12-14	8.72	9.08	8.63	8.65	2168753
2006-12-15	8.69	8.91	8.68	8.90	1262837
2006-12-18	8.89	8.97	8.82	8.84	986777
2006-12-19	9.01	9.24	8.86	9.16	1201602
2006-12-20	9.17	9.23	8.97	9.00	962462
2006-12-21	9.03	9.11	8.89	8.95	380145
2006-12-22	8.98	9.02	8.86	8.89	406213
2006-12-26	8.88	9.00	8.82	8.92	284924
2006-12-27	8.95	9.09	8.87	8.93	455698
2006-12-28	9.11	9.15	8.95	8.96	577999
2006-12-29	9.00	9.02	8.75	8.78	585647
2007-01-03	8.84	8.99	8.63	8.76	802504
2007-01-04	8.76	9.11	8.66	9.07	1703915
2007-01-05	9.12	9.25	9.01	9.13	1331900
2007-01-08	9.27	9.27	8.86	8.89	1122579
2007-01-09	8.96	8.97	8.69	8.86	838875
2007-01-10	8.76	8.81	8.60	8.70	667495
2007-01-11	8.74	8.92	8.69	8.90	1008421
2007-01-12	8.75	8.83	8.60	8.65	730182
2007-01-16	8.71	8.77	8.56	8.65	629717
2007-01-17	9.03	9.15	8.82	8.88	1796494
2007-01-18	8.90	8.98	8.61	8.66	982231
2007-01-19	8.66	8.70	8.55	8.70	571821
2007-01-22	8.70	8.73	8.46	8.53	784476
2007-01-23	8.54	8.57	8.41	8.53	502852
2007-01-24	8.52	8.56	8.31	8.39	607919
2007-01-25	8.36	8.36	8.05	8.04	835293
2007-01-26	8.05	8.10	7.91	8.09	740773
2007-01-29	8.07	8.34	8.06	8.31	720055
2007-01-30	8.31	8.40	8.26	8.38	670678
2007-01-31	8.33	8.34	8.15	8.19	584200
2007-02-01	8.22	8.28	8.07	8.10	668390
2007-02-02	8.10	8.25	8.08	8.22	819651
2007-02-05	8.18	8.23	8.07	8.08	513390
2007-02-06	8.15	8.18	8.05	8.14	528931
2007-02-07	8.19	8.36	8.12	8.33	855855
2007-02-08	8.26	8.35	8.16	8.21	588543
2007-02-09	8.22	8.32	8.12	8.18	603922
2007-02-12	8.21	8.31	8.10	8.16	978776
2007-02-13	8.16	8.21	7.93	8.02	666478
2007-02-14	8.02	8.15	7.96	7.97	410089
2007-02-15	8.11	8.15	7.94	7.95	922383
2007-02-16	7.96	8.06	7.82	8.00	642226
2007-02-20	8.04	8.28	7.91	8.18	720838
2007-02-21	8.12	8.18	8.01	8.04	388223
2007-02-22	8.10	8.10	7.96	8.06	473300
2007-02-23	8.01	8.12	7.93	8.10	396470
2007-02-26	8.11	8.20	8.08	8.10	441115
2007-02-27	7.92	8.05	7.67	7.77	1179631
2007-02-28	7.83	7.86	7.55	7.58	818807
2007-03-01	7.50	7.64	7.42	7.50	865093
2007-03-02	7.45	7.57	7.20	7.23	917373
2007-03-05	7.14	7.29	7.08	7.20	726075
2007-03-06	7.28	7.35	7.14	7.24	891722
2007-03-07	7.21	7.22	7.05	7.09	754583
2007-03-08	7.15	7.23	7.09	7.11	378688
2007-03-09	7.12	7.24	7.03	7.11	432493
2007-03-12	7.12	7.31	7.12	7.28	482987
2007-03-13	7.26	7.29	6.90	6.94	818691
2007-03-14	6.92	7.02	6.85	6.98	625054
2007-03-15	6.98	7.09	6.92	7.05	358222
2007-03-16	7.33	7.35	6.75	6.80	1286279
2007-03-19	6.83	6.99	6.68	6.98	681587
2007-03-20	6.99	7.00	6.89	6.95	509943
2007-03-21	7.03	7.24	6.98	7.20	804846
2007-03-22	7.21	7.22	6.93	7.14	673122
2007-03-23	7.12	7.19	7.01	7.07	373880
2007-03-26	7.15	7.20	7.00	7.06	520266
2007-03-27	7.08	7.16	7.03	7.05	501657
2007-03-28	7.02	7.08	6.94	6.99	426623
2007-03-29	7.05	7.10	6.87	6.97	449909
2007-03-30	7.12	7.20	6.99	7.00	1248863
2007-04-02	7.12	7.43	7.08	7.42	1614709
2007-04-03	7.20	7.35	7.10	7.15	1052208
2007-04-04	7.15	7.33	7.14	7.26	569599
2007-04-05	7.29	7.53	7.26	7.43	1036054
2007-04-09	7.44	7.53	7.21	7.33	870267
2007-04-10	7.35	7.85	7.34	7.72	1931879
2007-04-11	7.80	7.82	7.46	7.56	1113539
2007-04-12	7.52	7.52	7.35	7.42	856467
2007-04-13	7.46	7.49	7.36	7.45	406873
2007-04-16	7.49	7.55	7.36	7.38	624461
2007-04-17	7.36	7.40	7.16	7.20	601032
2007-04-18	7.15	7.28	7.07	7.14	724440
2007-04-19	7.21	7.33	7.10	7.15	764604
2007-04-20	7.26	7.30	7.20	7.29	448234
2007-04-23	7.35	7.44	7.32	7.36	647114
2007-04-24	7.40	7.42	7.26	7.38	405330
2007-04-25	7.44	7.50	7.34	7.38	385295
2007-04-26	7.36	7.48	7.33	7.43	390579
2007-04-27	7.39	7.41	7.29	7.30	321385
2007-04-30	7.37	7.39	7.08	7.11	626492
2007-05-01	7.09	7.11	6.89	6.95	1254836
2007-05-02	7.00	7.43	6.97	7.41	946637
2007-05-03	7.34	7.62	7.31	7.58	902711
2007-05-04	7.57	7.60	7.36	7.43	655429
2007-05-07	7.55	7.70	7.55	7.69	622251
2007-05-08	7.68	7.68	7.33	7.35	729213
2007-05-09	7.30	7.37	7.17	7.32	501763
2007-05-10	7.27	7.27	7.05	7.06	687103
2007-05-11	7.07	7.35	7.06	7.34	496903
2007-05-14	7.95	8.78	7.75	8.39	8870943
2007-05-15	8.56	8.68	8.11	8.18	3108145
2007-05-16	8.24	8.47	8.12	8.24	1934785
2007-05-17	8.88	9.64	8.57	9.48	11455372
2007-05-18	9.51	9.54	9.02	9.19	4808955
2007-05-21	9.23	9.25	8.90	8.95	2866431
2007-05-22	8.95	9.40	8.95	9.40	2219536
2007-05-23	9.54	9.85	9.28	9.32	3597927
2007-05-24	9.26	9.30	8.87	8.90	2361319
2007-05-25	8.97	9.24	8.95	9.24	1503803
2007-05-29	9.30	9.34	9.07	9.11	1607594
2007-05-30	9.02	9.07	8.95	8.98	1395223
2007-05-31	9.07	9.28	9.05	9.22	2179252
2007-06-01	9.28	9.43	8.92	9.02	2058673
2007-06-04	9.07	9.07	8.69	8.80	1598033
2007-06-05	8.75	8.80	8.56	8.69	1237467
2007-06-06	8.81	8.91	8.68	8.85	1431286
2007-06-07	8.89	8.90	8.41	8.49	1903446
2007-06-08	8.50	8.75	8.46	8.67	1380865
2007-06-11	9.15	9.15	8.70	8.73	2458446
2007-06-12	8.73	8.79	7.82	7.82	5203823
2007-06-13	7.80	7.93	7.56	7.84	1984218
2007-06-14	7.85	8.04	7.82	7.92	1305799
2007-06-15	8.08	8.08	7.81	7.94	2860899
2007-06-18	7.92	8.00	7.69	7.70	1107526
2007-06-19	7.70	7.76	7.50	7.63	1293831
2007-06-20	7.63	7.63	7.33	7.39	1443068
2007-06-21	7.35	7.36	7.24	7.29	892389
2007-06-22	7.24	7.30	7.08	7.09	2218676
2007-06-25	7.10	7.22	7.01	7.04	996944
2007-06-26	7.15	7.18	7.00	7.10	951686
2007-06-27	7.07	7.23	7.04	7.07	951552
2007-06-28	7.10	7.23	7.10	7.14	896064
2007-06-29	7.19	7.23	7.00	7.04	715697
2007-07-02	7.06	7.12	7.01	7.12	631268
2007-07-03	7.19	7.32	7.09	7.31	603991
2007-07-05	7.27	7.38	7.11	7.19	856750
2007-07-06	7.16	7.34	7.12	7.29	725143
2007-07-09	7.39	7.45	7.31	7.37	869677
2007-07-10	7.34	8.10	7.31	8.10	3462522
2007-07-11	8.25	8.31	7.83	8.08	2789795
2007-07-12	8.08	8.12	7.95	8.09	1008926
2007-07-13	8.03	8.37	8.03	8.31	1661381
2007-07-16	8.22	8.25	7.94	8.00	1293891
2007-07-17	8.00	8.05	7.62	7.73	1426651
2007-07-18	7.62	7.72	7.31	7.48	1556465
2007-07-19	7.55	7.62	7.42	7.52	729569
2007-07-20	7.50	7.51	7.25	7.31	1072329
2007-07-23	7.27	7.44	7.24	7.32	560000
2007-07-24	7.26	7.33	7.07	7.14	842032
2007-07-25	7.22	7.23	7.01	7.10	1033061
2007-07-26	7.05	7.17	6.98	7.04	981122
2007-07-27	7.00	7.10	6.88	6.88	885448
2007-07-30	6.88	6.94	6.66	6.71	1270454
2007-07-31	6.73	6.88	6.28	6.30	1909097
2007-08-01	6.25	6.29	5.99	6.07	2590158
2007-08-02	6.12	6.29	6.05	6.27	1397411
2007-08-03	6.25	6.25	5.91	5.94	1437284
2007-08-06	5.89	5.90	5.67	5.75	1965749
2007-08-07	5.78	5.87	5.67	5.70	1830708
2007-08-08	5.80	6.28	5.80	6.25	2528471
2007-08-09	6.19	6.74	6.03	6.58	2937488
2007-08-10	6.30	6.56	6.11	6.30	1507456
2007-08-13	6.39	6.49	6.25	6.29	603587
2007-08-14	6.28	6.44	6.12	6.13	801716
2007-08-15	6.28	6.60	6.20	6.39	972323
2007-08-16	6.37	6.43	6.10	6.31	1141078
2007-08-17	6.55	6.60	6.10	6.56	877607
2007-08-20	6.60	6.70	6.48	6.59	466159
2007-08-21	6.51	6.79	6.51	6.70	513842
2007-08-22	6.76	6.88	6.61	6.70	442463
2007-08-23	6.66	6.80	6.59	6.80	484118
2007-08-24	6.79	6.90	6.67	6.89	444400
2007-08-27	7.50	7.71	7.19	7.37	3701528
2007-08-28	7.35	7.38	6.99	6.99	1162336
2007-08-29	7.04	7.15	6.91	7.15	814822
2007-08-30	7.12	7.29	7.00	7.06	708404
2007-08-31	7.17	7.30	7.11	7.19	795679
2007-09-04	7.19	7.45	7.16	7.44	683715
2007-09-05	7.38	7.43	7.30	7.36	570580
2007-09-06	7.37	7.44	7.30	7.37	432396
2007-09-07	7.25	7.35	7.20	7.31	665254
2007-09-10	7.49	7.49	7.10	7.34	765538
2007-09-11	7.39	7.40	7.27	7.40	465275
2007-09-12	7.36	7.39	7.16	7.20	558379
2007-09-13	7.22	7.32	7.13	7.25	576561
2007-09-14	7.15	7.23	7.12	7.18	526911
2007-09-17	7.17	7.20	7.10	7.11	320308
2007-09-18	7.12	7.47	7.12	7.47	1002327
2007-09-19	7.49	7.53	7.34	7.52	616305
2007-09-20	7.50	7.69	7.36	7.39	631591
2007-09-21	7.47	7.61	7.36	7.36	2264398
2007-09-24	7.45	7.48	7.36	7.41	955954
2007-09-25	7.38	7.54	7.33	7.42	514985
2007-09-26	7.45	7.50	7.39	7.49	612155
2007-09-27	7.50	7.50	7.40	7.50	334477
2007-09-28	7.46	7.53	7.30	7.32	550492
2007-10-01	7.35	7.63	7.35	7.63	851893
2007-10-02	7.69	7.80	7.61	7.68	746021
2007-10-03	7.71	8.09	7.69	7.89	1273355
2007-10-04	8.00	8.00	7.68	7.81	575227
2007-10-05	8.01	8.10	7.82	8.06	941285
2007-10-08	8.00	8.10	7.92	8.10	445929
2007-10-09	8.09	8.20	8.01	8.19	783409
2007-10-10	8.17	8.30	8.08	8.15	872523
2007-10-11	8.15	8.19	7.75	7.77	1422850
2007-10-12	7.73	8.03	7.73	8.00	929382
2007-10-15	8.00	8.15	7.80	7.84	1166917
2007-10-16	7.80	7.90	7.70	7.78	885421
2007-10-17	7.84	7.92	7.67	7.78	757115
2007-10-18	7.75	7.83	7.66	7.69	468748
2007-10-19	7.68	7.68	7.30	7.33	1189017
2007-10-22	7.26	7.47	7.12	7.42	523057
2007-10-23	7.49	7.56	7.40	7.53	431190
2007-10-24	7.46	7.47	7.24	7.41	497728
2007-10-25	7.42	7.45	7.20	7.26	596069
2007-10-26	7.38	7.45	7.24	7.45	641135
2007-10-29	7.48	7.55	7.42	7.48	432127
2007-10-30	7.45	7.52	7.25	7.29	402037
2007-10-31	7.25	7.74	7.25	7.64	1094476
2007-11-01	7.54	7.54	7.20	7.23	1367549
2007-11-02	7.23	7.38	7.20	7.35	724815
2007-11-05	7.30	7.37	7.14	7.24	762668
2007-11-06	7.23	7.27	7.03	7.13	983235
2007-11-07	7.14	7.35	6.99	6.99	906717
2007-11-08	7.00	7.27	6.76	7.19	1181623
2007-11-09	7.10	7.19	7.00	7.15	761865
2007-11-12	7.09	7.22	6.95	6.99	782295
2007-11-13	7.02	7.10	6.83	7.07	627569
2007-11-14	7.10	7.10	6.87	6.91	603473
2007-11-15	6.88	7.34	6.82	7.03	1346668
2007-11-16	7.03	7.08	6.76	6.87	816718
2007-11-19	6.80	6.86	6.52	6.75	925185
2007-11-20	6.74	6.80	6.11	6.34	1566755
2007-11-21	6.49	6.51	6.07	6.16	1363340
2007-11-23	6.31	6.32	6.09	6.19	528653
2007-11-26	6.27	6.29	5.90	5.92	1155288
2007-11-27	5.93	6.24	5.92	6.22	1279731
2007-11-28	6.36	6.63	6.22	6.50	1582269
2007-11-29	6.46	6.59	6.38	6.39	688349
2007-11-30	6.48	6.60	6.42	6.47	755404
2007-12-03	6.37	6.94	6.34	6.79	1191213
2007-12-04	6.83	7.24	6.65	7.16	2115914
2007-12-05	7.24	7.24	6.71	6.92	1249541
2007-12-06	6.92	7.23	6.84	7.22	1102327
2007-12-07	7.21	7.25	7.06	7.18	569450
2007-12-10	7.18	7.20	6.90	7.00	598114
2007-12-11	7.00	7.05	6.56	6.56	876120
2007-12-12	6.85	6.97	6.65	6.75	836326
2007-12-13	6.68	6.78	6.47	6.73	584597
2007-12-14	6.63	6.68	6.48	6.51	620162
2007-12-17	6.57	6.58	6.12	6.12	831636
2007-12-18	6.20	6.25	6.00	6.20	1323994
2007-12-19	6.18	6.19	6.02	6.08	923603
2007-12-20	6.10	6.15	6.00	6.10	862008
2007-12-21	6.19	6.23	5.93	6.11	1235899
2007-12-24	6.09	6.14	5.97	6.14	432786
2007-12-26	6.04	6.20	6.04	6.15	746825
2007-12-27	6.10	6.28	5.99	5.99	812964
2007-12-28	6.05	6.08	5.90	5.95	948331
2007-12-31	5.91	5.97	5.59	5.68	1938058
2008-01-02	5.70	5.95	5.70	5.73	1234880
2008-01-03	5.76	5.84	5.45	5.45	931138
2008-01-04	5.45	5.49	5.25	5.25	1011788
2008-01-07	5.34	5.41	5.00	5.07	1851662
2008-01-08	5.07	5.46	5.07	5.26	1528196
2008-01-09	5.26	5.33	5.02	5.21	1300265
2008-01-10	5.18	5.35	5.13	5.31	979607
2008-01-11	5.26	5.31	5.15	5.17	507553
2008-01-14	5.20	5.25	5.09	5.16	516791
2008-01-15	5.11	5.22	5.07	5.08	694806
2008-01-16	5.03	5.25	5.02	5.18	726735
2008-01-17	5.20	5.25	4.96	4.98	799828
2008-01-18	4.98	5.07	4.85	4.95	1186532
2008-01-22	4.73	4.90	4.59	4.74	993962
2008-01-23	4.61	4.77	4.40	4.76	1133366
2008-01-24	4.95	5.00	4.67	4.73	814329
2008-01-25	4.81	4.94	4.48	4.53	1032635
2008-01-28	4.51	4.66	4.45	4.64	582552
2008-01-29	5.00	5.23	4.78	5.15	1478272
2008-01-30	5.10	5.32	5.05	5.12	988465
2008-01-31	5.04	5.12	4.91	4.97	795076
2008-02-01	4.99	5.30	4.96	5.28	834754
2008-02-04	5.29	5.61	5.26	5.50	1119017
2008-02-05	5.50	5.52	5.18	5.19	953847
2008-02-06	5.25	5.28	4.96	4.97	937218
2008-02-07	4.97	5.05	4.83	5.03	686523
2008-02-08	5.01	5.09	4.80	4.94	753822
2008-02-11	4.95	5.04	4.77	4.85	853747
2008-02-12	4.88	5.09	4.86	4.98	784986
2008-02-13	5.02	5.08	4.96	5.04	468601
2008-02-14	5.15	5.30	5.04	5.09	954688
2008-02-15	5.05	5.17	4.87	4.96	779015
2008-02-19	4.97	5.07	4.89	4.90	514077
2008-02-20	4.87	4.99	4.82	4.97	571982
2008-02-21	5.00	5.06	4.81	4.81	612421
2008-02-22	4.83	4.87	4.65	4.73	656254
2008-02-25	4.80	5.19	4.80	4.94	1168816
2008-02-26	4.90	5.17	4.90	5.15	663868
2008-02-27	5.18	5.23	5.05	5.17	508810
2008-02-28	5.27	5.27	4.93	4.93	836459
2008-02-29	4.90	5.10	4.81	4.92	809394
2008-03-03	4.94	5.01	4.65	4.71	1197303
2008-03-04	4.67	4.82	4.58	4.65	3071361
2008-03-05	4.71	4.79	4.66	4.70	671121
2008-03-06	4.67	4.75	4.50	4.51	895255
2008-03-07	4.50	4.61	4.35	4.43	1182006
2008-03-10	4.45	4.45	4.03	4.04	1087442
2008-03-11	4.11	4.28	3.97	4.20	1358204
2008-03-12	4.23	4.41	4.12	4.26	916539
2008-03-13	4.17	4.47	4.15	4.44	609115
2008-03-14	4.50	4.50	4.17	4.35	853490
2008-03-17	4.20	4.40	4.15	4.25	729251
2008-03-18	4.36	4.36	4.14	4.30	723562
2008-03-19	4.35	4.37	4.21	4.33	650090
2008-03-20	4.39	4.45	4.28	4.37	1331348
2008-03-24	4.46	4.83	4.41	4.79	1030124
2008-03-25	4.80	4.98	4.68	4.90	888662
2008-03-26	4.87	4.96	4.73	4.90	518705
2008-03-27	4.87	5.00	4.76	4.93	442608
2008-03-28	4.95	5.07	4.72	4.73	831376
2008-03-31	4.76	4.98	4.74	4.88	767774
2008-04-01	4.95	5.01	4.80	4.94	1144788
2008-04-02	4.98	4.99	4.87	4.97	649492
2008-04-03	4.93	4.96	4.84	4.91	357762
2008-04-04	4.92	4.97	4.81	4.89	350571
2008-04-07	4.90	4.96	4.83	4.87	453649
2008-04-08	4.83	4.97	4.82	4.95	346779
2008-04-09	4.97	5.00	4.74	4.79	477272
2008-04-10	4.84	5.60	4.84	5.40	2593334
2008-04-11	5.23	5.23	4.93	4.94	1204987
2008-04-14	4.95	5.36	4.92	5.18	846258
2008-04-15	5.34	5.34	5.02	5.07	605287
2008-04-16	5.20	5.25	5.10	5.21	1122199
2008-04-17	5.19	5.23	5.05	5.07	492874
2008-04-18	5.19	5.21	5.02	5.14	584962
2008-04-21	5.12	5.20	5.07	5.07	367290
2008-04-22	5.06	5.13	4.88	4.97	696501
2008-04-23	4.98	5.06	4.92	5.01	349779
2008-04-24	5.05	5.10	4.96	4.99	619193
2008-04-25	5.03	5.05	4.90	5.05	300665
2008-04-28	5.05	5.05	4.92	4.98	412659
2008-04-29	4.96	4.98	4.78	4.81	597711
2008-04-30	4.85	4.89	4.69	4.72	921858
2008-05-01	4.73	5.02	4.73	4.96	668050
2008-05-02	5.01	5.01	4.83	4.87	598766
2008-05-05	4.90	4.95	4.80	4.84	629811
2008-05-06	4.83	4.98	4.80	4.92	495719
2008-05-07	5.00	5.05	4.68	4.72	833821
2008-05-08	4.73	4.84	4.72	4.76	605399
2008-05-09	4.74	4.91	4.74	4.85	424993
2008-05-12	4.85	4.97	4.85	4.92	375779
2008-05-13	4.95	4.99	4.87	4.90	403084
2008-05-14	4.90	4.97	3.76	3.94	4448828
2008-05-15	4.09	4.49	3.95	3.97	3124419
2008-05-16	4.17	4.17	4.05	4.14	1297521
2008-05-19	4.11	4.19	4.07	4.09	815069
2008-05-20	4.08	4.13	4.03	4.10	891244
2008-05-21	4.13	4.14	3.98	3.98	600058
2008-05-22	4.00	4.08	3.96	4.02	488181
2008-05-23	3.99	4.02	3.91	3.92	539944
2008-05-27	3.93	4.07	3.90	3.95	769559
2008-05-28	3.97	4.02	3.90	3.97	638690
2008-05-29	3.97	4.23	3.93	4.19	703581
2008-05-30	4.17	4.27	4.05	4.25	840069
2008-06-02	4.27	4.27	4.02	4.09	651249
2008-06-03	4.12	4.16	4.03	4.11	448404
2008-06-04	4.11	4.25	4.08	4.23	634594
2008-06-05	4.21	4.35	4.16	4.32	560063
2008-06-06	4.26	4.26	4.12	4.15	447324
2008-06-09	4.18	4.23	3.96	4.02	512743
2008-06-10	3.96	4.09	3.96	3.99	449018
2008-06-11	3.99	4.04	3.90	3.90	554826
2008-06-12	4.07	4.09	3.90	3.90	490189
2008-06-13	3.96	4.03	3.92	4.02	268665
2008-06-16	4.01	4.09	3.99	4.06	308910
2008-06-17	3.98	4.08	3.98	4.03	323055
2008-06-18	4.02	4.03	3.86	3.88	414021
2008-06-19	3.91	3.95	3.84	3.93	492821
2008-06-20	3.92	3.95	3.81	3.92	682968
2008-06-23	3.94	3.94	3.80	3.81	302762
2008-06-24	3.78	3.84	3.65	3.70	643742
2008-06-25	3.69	3.73	3.67	3.72	446704
2008-06-26	3.66	3.71	3.50	3.52	617300
2008-06-27	3.51	3.57	3.35	3.47	1557890
2008-06-30	3.46	3.53	3.36	3.45	424437
2008-07-01	3.43	3.54	3.30	3.42	529497
2008-07-02	3.40	3.57	3.36	3.47	703622
2008-07-03	3.47	3.50	3.31	3.41	307685
2008-07-07	3.41	3.45	3.14	3.17	830989
2008-07-08	3.17	3.50	3.17	3.49	974765
2008-07-09	3.47	3.57	3.40	3.44	587978
2008-07-10	3.43	3.55	3.40	3.52	605581
2008-07-11	3.49	3.55	3.33	3.54	774538
2008-07-14	3.56	3.61	3.47	3.49	471223
2008-07-15	3.39	3.75	3.37	3.70	850998
2008-07-16	3.71	3.85	3.63	3.85	560236
2008-07-17	3.86	3.98	3.71	3.87	548493
2008-07-18	3.90	3.99	3.70	3.71	913387
2008-07-21	3.72	4.09	3.72	4.06	719153
2008-07-22	4.02	4.39	3.95	4.39	805638
2008-07-23	4.40	4.55	4.31	4.37	680247
2008-07-24	4.37	4.42	4.24	4.26	471843
2008-07-25	4.29	4.49	4.25	4.37	547392
2008-07-28	4.37	4.44	4.22	4.23	422605
2008-07-29	4.41	4.44	4.23	4.36	550395
2008-07-30	4.39	4.44	4.25	4.43	503009
2008-07-31	4.43	4.54	4.30	4.46	696899
2008-08-01	4.52	4.54	4.44	4.47	621585
2008-08-04	4.50	4.53	4.35	4.46	461438
2008-08-05	4.45	4.54	4.44	4.50	534015
2008-08-06	4.50	4.90	4.42	4.86	843263
2008-08-07	4.80	4.85	4.13	4.19	1151857
2008-08-08	4.36	4.55	4.32	4.50	647028
2008-08-11	4.49	4.74	4.45	4.70	724887
2008-08-12	4.70	4.75	4.59	4.69	394281
2008-08-13	4.68	4.79	4.56	4.72	534741
2008-08-14	4.71	4.80	4.66	4.74	338010
2008-08-15	4.80	4.80	4.59	4.69	549733
2008-08-18	4.70	4.71	4.50	4.58	348417
2008-08-19	4.57	4.57	4.32	4.35	368172
2008-08-20	4.36	4.43	4.26	4.38	427355
2008-08-21	4.29	4.39	4.18	4.27	422314
2008-08-22	4.29	4.40	4.24	4.37	282329
2008-08-25	4.37	4.40	4.20	4.24	267205
2008-08-26	4.24	4.36	4.19	4.28	321888
2008-08-27	4.39	4.39	4.25	4.31	902917
2008-08-28	4.31	4.53	4.27	4.50	372820
2008-08-29	4.51	4.69	4.50	4.59	678199
2008-09-02	4.80	4.83	4.57	4.63	564621
2008-09-03	4.64	4.75	4.55	4.68	372168
2008-09-04	4.64	4.67	4.45	4.45	645181
2008-09-05	4.40	4.44	4.28	4.41	448299
2008-09-08	4.57	4.59	4.29	4.42	379755
2008-09-09	4.41	4.54	4.29	4.29	473458
2008-09-10	4.36	4.36	4.11	4.13	510943
2008-09-11	4.10	4.14	3.90	3.98	1138697
2008-09-12	3.96	4.02	3.86	3.95	400195
2008-09-15	3.80	3.95	3.75	3.75	1084059
2008-09-16	3.70	4.17	3.65	4.16	892745
2008-09-17	4.16	4.19	3.78	3.80	719798
2008-09-18	3.92	4.30	3.80	4.15	1125212
2008-09-19	4.44	4.44	3.90	4.32	2036332
2008-09-22	4.30	4.35	4.01	4.09	568471
2008-09-23	4.09	4.25	4.07	4.12	590811
2008-09-24	4.12	4.20	3.98	3.98	531124
2008-09-25	4.00	4.15	4.00	4.00	276412
2008-09-26	3.99	4.15	3.82	4.13	502204
2008-09-29	4.08	4.15	3.75	4.01	570416
2008-09-30	4.04	4.09	3.87	3.95	474589
2008-10-01	3.94	3.98	3.82	3.87	327921
2008-10-02	3.91	3.95	3.59	3.59	934162
2008-10-03	3.68	3.70	3.43	3.52	553296
2008-10-06	3.38	3.41	2.88	3.21	1324372
2008-10-07	3.24	3.29	2.78	2.82	1012767
2008-10-08	2.69	3.00	2.42	2.62	1178692
2008-10-09	2.69	2.80	2.15	2.23	1091752
2008-10-10	2.11	2.60	1.95	2.60	1734650
2008-10-13	2.83	2.95	2.50	2.93	1088773
2008-10-14	3.00	3.11	2.76	3.04	731377
2008-10-15	3.12	3.48	2.90	2.90	1218750
2008-10-16	3.03	3.33	2.76	3.33	816597
2008-10-17	3.20	3.42	3.10	3.23	599874
2008-10-20	3.31	3.71	3.23	3.71	530564
2008-10-21	3.68	3.84	3.48	3.48	660633
2008-10-22	3.39	3.39	3.17	3.22	348781
2008-10-23	3.23	3.27	2.95	3.12	676230
2008-10-24	2.87	3.13	2.78	2.99	483615
2008-10-27	2.87	3.12	2.85	2.85	369051
2008-10-28	2.98	3.32	2.86	3.32	649437
2008-10-29	3.25	3.55	3.20	3.41	678454
2008-10-30	3.56	3.73	3.32	3.68	969616
2008-10-31	3.42	3.98	3.38	3.98	995137
2008-11-03	4.00	4.59	4.00	4.55	2002293
2008-11-04	4.80	4.80	4.11	4.48	1260059
2008-11-05	4.40	4.47	3.90	3.91	906502
2008-11-06	3.78	4.12	3.68	3.91	825365
2008-11-07	3.96	4.27	3.93	4.02	629565
2008-11-10	4.52	4.67	4.27	4.45	1668513
2008-11-11	4.50	4.94	4.29	4.36	2265234
2008-11-12	4.29	4.30	3.60	3.62	1183847
2008-11-13	3.90	3.96	3.16	3.96	1579579
2008-11-14	3.86	4.02	3.70	3.70	781236
2008-11-17	3.68	3.75	3.51	3.64	488220
2008-11-18	3.66	3.78	3.35	3.54	553797
2008-11-19	3.54	3.64	3.20	3.20	610927
2008-11-20	3.28	3.28	2.82	2.85	1437355
2008-11-21	2.99	3.03	2.48	3.03	1620583
2008-11-24	3.04	3.29	3.02	3.22	945640
2008-11-25	3.30	3.30	3.14	3.30	500960
2008-11-26	3.25	3.49	3.08	3.47	665531
2008-11-28	3.41	3.50	3.28	3.50	230991
2008-12-01	3.38	3.43	3.00	3.01	483247
2008-12-02	3.10	3.25	3.00	3.25	634644
2008-12-03	3.28	3.50	3.12	3.47	669601
2008-12-04	3.33	3.66	3.31	3.38	692850
2008-12-05	3.31	3.61	3.16	3.60	466143
2008-12-08	3.69	4.22	3.59	4.00	1607406
2008-12-09	4.00	4.14	3.85	3.95	892972
2008-12-10	4.08	4.24	3.91	4.10	680174
2008-12-11	4.17	4.40	4.00	4.01	880656
2008-12-12	3.88	4.33	3.86	4.33	827447
2008-12-15	4.33	4.35	4.02	4.14	556178
2008-12-16	4.31	4.38	4.17	4.37	723305
2008-12-17	4.30	4.37	4.20	4.24	1113478
2008-12-18	4.39	4.54	4.30	4.44	1033356
2008-12-19	4.65	4.78	4.50	4.64	1180769
2008-12-22	4.75	4.75	4.30	4.51	700498
2008-12-23	4.55	4.60	4.39	4.56	361183
2008-12-24	4.54	4.62	4.43	4.60	313184
2008-12-26	4.68	4.69	4.47	4.57	593363
2008-12-29	4.61	4.65	4.30	4.35	460512
2008-12-30	4.36	4.40	4.25	4.40	525488
2008-12-31	4.37	4.69	4.36	4.67	733837
2009-01-02	4.68	4.88	4.62	4.82	570903
2009-01-05	4.83	5.11	4.71	5.00	1029860
2009-01-06	5.12	5.37	4.91	5.14	1444996
2009-01-07	4.99	5.07	4.82	4.92	937956
2009-01-08	4.88	5.18	4.83	5.17	879547
2009-01-09	5.20	5.20	4.96	4.98	595465
2009-01-12	5.02	5.07	4.62	4.64	761033
2009-01-13	4.80	5.06	4.65	4.97	878574
2009-01-14	4.98	5.00	4.63	4.65	867756
2009-01-15	4.65	4.87	4.32	4.84	1287448
2009-01-16	4.89	4.98	4.64	4.81	873612
2009-01-20	4.84	5.15	4.74	4.80	1842897
2009-01-21	4.95	5.34	4.76	5.29	1606390
2009-01-22	5.42	5.64	5.10	5.21	2045584
2009-01-23	6.48	8.38	6.19	7.09	50373001
2009-01-26	7.47	8.47	7.37	8.15	29095049
2009-01-27	7.69	7.87	7.09	7.24	11425288
2009-01-28	7.35	7.49	6.52	7.34	8870167
2009-01-29	7.35	7.96	6.93	7.90	9171477
2009-01-30	8.18	8.50	7.58	7.84	12307239
2009-02-02	7.50	8.20	7.30	7.74	6340822
2009-02-03	7.90	7.95	7.30	7.58	4934621
2009-02-04	7.67	8.05	7.41	7.60	5563435
2009-02-05	7.63	8.10	7.45	7.79	6764792
2009-02-06	7.98	8.24	7.75	8.05	6516415
2009-02-09	8.24	8.47	7.72	7.92	6342462
2009-02-10	7.88	7.89	7.27	7.37	3805669
2009-02-11	7.45	7.53	7.07	7.34	2369212
2009-02-12	7.34	7.97	7.10	7.77	5234588
2009-02-13	6.65	6.95	6.33	6.38	11901523
2009-02-17	6.26	6.66	6.01	6.48	7796231
2009-02-18	6.28	6.28	5.61	5.74	6363079
2009-02-19	5.78	5.89	5.59	5.60	2911425
2009-02-20	5.44	5.69	5.12	5.33	3633751
2009-02-23	5.33	5.48	5.17	5.24	2829303
2009-02-24	5.27	5.65	5.27	5.56	3466303
2009-02-25	5.43	5.52	5.27	5.34	2164269
2009-02-26	5.50	5.60	4.94	4.99	3187993
2009-02-27	4.75	4.86	4.45	4.49	3546533
2009-03-02	4.40	4.45	3.88	3.89	2866408
2009-03-03	4.05	4.31	3.82	4.23	3298288
2009-03-04	4.30	4.38	4.06	4.21	2267328
2009-03-05	4.06	4.19	3.76	3.79	1807104
2009-03-06	3.80	3.96	3.67	3.87	2908219
2009-03-09	5.17	5.24	4.43	4.51	14561849
2009-03-10	4.55	4.60	4.04	4.27	4877209
2009-03-11	4.40	4.45	4.09	4.09	2732814
2009-03-12	4.07	4.44	3.97	4.42	2317851
2009-03-13	4.29	4.42	4.25	4.36	1386459
2009-03-16	4.40	4.43	4.00	4.04	1851214
2009-03-17	4.03	4.25	3.94	4.24	1939071
2009-03-18	4.24	4.40	4.12	4.30	1444553
2009-03-19	4.35	4.43	4.12	4.19	1539228
2009-03-20	4.34	4.34	4.03	4.08	1633667
2009-03-23	4.17	4.39	4.10	4.39	1867498
2009-03-24	4.32	4.64	4.31	4.41	1771837
2009-03-25	4.54	4.59	4.25	4.46	1665239
2009-03-26	4.55	4.69	4.40	4.68	1600467
2009-03-27	4.59	5.25	4.50	4.89	3351075
2009-03-30	4.75	4.77	4.39	4.42	1662468
2009-03-31	4.50	4.60	4.43	4.47	1260381
2009-04-01	4.39	4.46	4.26	4.41	1065904
2009-04-02	4.49	5.07	4.46	4.60	1526099
2009-04-03	4.60	4.61	4.40	4.51	1045324
2009-04-06	4.46	5.18	4.46	4.95	3453198
2009-04-07	4.95	4.95	4.63	4.63	1510653
2009-04-08	4.64	4.74	4.60	4.67	778117
2009-04-09	4.84	4.92	4.77	4.92	1121601
2009-04-13	4.88	5.12	4.86	4.88	1193865
2009-04-14	5.44	5.45	5.00	5.03	2681858
2009-04-15	5.09	5.10	4.91	5.01	1153400
2009-04-16	5.26	5.63	5.11	5.49	4035109
2009-04-17	5.55	5.59	5.32	5.40	2258601
2009-04-20	5.43	5.45	4.94	4.99	2123337
2009-04-21	4.94	5.09	4.87	5.04	1284728
2009-04-22	5.34	5.65	5.13	5.16	3485280
2009-04-23	5.21	5.26	4.88	4.97	1909409
2009-04-24	5.05	5.05	4.77	4.94	1985652
2009-04-27	4.89	4.94	4.78	4.84	1286318
2009-04-28	4.95	5.07	4.85	5.04	2145672
2009-04-29	5.07	5.30	4.97	5.24	2449475
2009-04-30	5.29	5.35	5.04	5.14	2372849
2009-05-01	5.10	5.20	5.05	5.10	868939
2009-05-04	5.08	5.33	5.08	5.32	1995160
2009-05-05	5.81	6.60	5.80	6.29	11330277
2009-05-06	6.59	6.66	6.03	6.14	5098796
2009-05-07	6.15	6.24	5.90	6.09	2244128
2009-05-08	6.08	6.32	6.00	6.23	1888265
2009-05-11	6.28	6.64	6.12	6.45	2236896
2009-05-12	6.59	6.85	6.26	6.55	4133498
2009-05-13	6.47	6.47	6.12	6.15	1852082
2009-05-14	6.16	6.33	6.13	6.23	1350755
2009-05-15	6.30	6.44	6.24	6.26	1162672
2009-05-18	6.41	6.48	6.32	6.45	1326363
2009-05-19	6.50	6.57	6.30	6.46	1451484
2009-05-20	6.37	6.90	6.37	6.76	2735525
2009-05-21	6.68	7.49	6.65	6.85	7514081
2009-05-22	6.95	7.25	6.67	6.79	2650287
2009-05-26	6.69	6.94	6.59	6.71	2944024
2009-05-27	6.71	6.83	6.49	6.52	1725133
2009-05-28	6.61	6.62	6.15	6.40	1710643
2009-05-29	6.43	6.55	6.26	6.52	1497297
2009-06-01	6.60	6.75	6.34	6.38	1547401
2009-06-02	6.29	6.55	6.20	6.44	1247080
2009-06-03	6.37	7.05	6.25	6.84	3653973
2009-06-04	6.97	7.23	6.88	6.98	2966220
2009-06-05	7.20	7.20	6.70	6.83	1225440
2009-06-08	6.82	7.25	6.70	7.12	2032504
2009-06-09	7.15	7.17	6.89	7.00	1281051
2009-06-10	7.09	7.10	6.77	6.95	1381653
2009-06-11	6.93	7.06	6.77	6.78	1322989
2009-06-12	6.75	6.92	6.64	6.85	1076153
2009-06-15	6.85	6.86	6.55	6.64	998486
2009-06-16	6.75	6.76	6.42	6.42	1227471
2009-06-17	6.43	6.50	5.97	6.45	1922726
2009-06-18	6.56	6.69	6.38	6.67	1070010
2009-06-19	6.76	6.84	6.58	6.68	1138761
2009-06-22	6.57	6.64	6.35	6.42	1335267
2009-06-23	6.38	6.42	6.15	6.26	1203650
2009-06-24	6.26	6.49	6.25	6.40	839872
2009-06-25	6.39	6.67	6.29	6.67	915551
2009-06-26	6.65	6.95	6.52	6.95	1915608
2009-06-29	6.93	6.94	6.65	6.69	913341
2009-06-30	7.73	8.15	7.51	7.67	20029760
2009-07-01	7.61	7.62	7.30	7.43	3565489
2009-07-02	7.34	7.88	7.25	7.65	3367349
2009-07-06	8.00	8.19	7.80	7.91	5681839
2009-07-07	7.94	7.95	7.62	7.67	2152068
2009-07-08	7.65	7.76	7.17	7.26	2901575
2009-07-09	7.33	7.49	7.20	7.43	1387376
2009-07-10	7.20	7.45	7.10	7.32	1538131
2009-07-13	7.32	7.49	7.03	7.48	1225512
2009-07-14	7.50	7.56	7.41	7.49	753176
2009-07-15	7.58	7.64	7.50	7.61	1161700
2009-07-16	7.59	7.71	7.51	7.68	984395
2009-07-17	7.70	7.70	7.53	7.56	1094028
2009-07-20	7.58	7.79	7.53	7.71	1200027
2009-07-21	7.80	7.86	7.68	7.79	1224121
2009-07-22	7.71	7.78	7.57	7.69	965488
2009-07-23	7.71	8.27	7.71	7.88	4265509
2009-07-24	7.84	8.01	7.66	7.99	1762661
2009-07-27	8.10	9.24	8.02	9.17	8682306
2009-07-28	8.90	8.96	8.53	8.77	4318600
2009-07-29	8.65	8.77	8.49	8.62	2145980
2009-07-30	8.77	8.94	8.63	8.69	2004398
2009-07-31	8.22	9.19	7.94	8.02	5233866
2009-08-03	8.15	8.24	7.85	8.07	2004225
2009-08-04	8.00	8.29	8.00	8.14	1346782
2009-08-05	8.15	8.19	7.81	7.97	1791988
2009-08-06	7.92	7.98	7.51	7.53	1857038
2009-08-07	7.67	7.79	7.47	7.62	1770422
2009-08-10	7.54	7.83	7.52	7.57	1161029
2009-08-11	7.59	7.66	7.41	7.45	1141529
2009-08-12	7.50	7.69	7.44	7.57	966183
2009-08-13	7.59	7.71	7.50	7.54	764494
2009-08-14	7.51	7.56	7.35	7.46	1135931
2009-08-17	7.26	7.29	7.10	7.23	1092264
2009-08-18	6.37	6.74	6.20	6.49	6602807
2009-08-19	6.34	6.68	6.31	6.64	1967938
2009-08-20	6.60	6.69	6.50	6.60	1170725
2009-08-21	6.69	6.69	6.49	6.52	1444180
2009-08-24	6.52	6.68	6.40	6.48	1088494
2009-08-25	6.60	6.60	6.44	6.56	1077198
2009-08-26	6.53	7.05	6.47	6.93	1982018
2009-08-27	7.10	7.28	6.93	7.18	2698020
2009-08-28	7.28	7.28	7.01	7.18	1361028
2009-08-31	7.10	7.12	6.97	7.10	1101634
2009-09-01	7.02	7.29	6.75	6.82	1535568
2009-09-02	6.82	7.10	6.75	6.97	1656224
2009-09-03	6.97	7.00	6.75	6.91	959550
2009-09-04	6.95	7.24	6.86	7.21	1410209
2009-09-08	7.25	7.35	7.11	7.21	1088212
2009-09-09	7.22	7.43	7.15	7.37	1103684
2009-09-10	7.43	7.49	7.32	7.34	626657
2009-09-11	7.31	7.37	7.16	7.23	1016928
2009-09-14	7.16	7.28	7.12	7.28	497627
2009-09-15	7.26	7.34	7.17	7.32	716442
2009-09-16	7.34	7.40	7.25	7.31	676201
2009-09-17	7.26	7.42	7.16	7.26	728215
2009-09-18	7.34	7.47	7.21	7.41	1329268
2009-09-21	7.45	7.51	7.24	7.39	1108819
2009-09-22	7.41	7.45	7.23	7.26	902926
2009-09-23	7.29	7.32	7.01	7.01	967313
2009-09-24	7.02	7.09	6.72	6.80	1383362
2009-09-25	6.77	6.80	6.50	6.61	1351906
2009-09-28	6.63	6.87	6.60	6.77	1152529
2009-09-29	6.87	6.91	6.55	6.57	1183033
2009-09-30	6.58	6.70	6.51	6.56	1255849
2009-10-01	6.51	6.60	6.28	6.28	1733257
2009-10-02	6.20	6.42	6.15	6.31	1032526
2009-10-05	6.57	6.69	6.32	6.52	1657142
2009-10-06	6.59	6.71	6.40	6.57	1064311
2009-10-07	6.56	6.59	6.49	6.51	524982
2009-10-08	6.56	6.56	6.39	6.41	1010601
2009-10-09	6.38	6.48	6.36	6.46	578928
2009-10-12	6.45	6.94	6.45	6.87	2336942
2009-10-13	6.84	6.91	6.47	6.51	1715126
2009-10-14	6.57	6.60	6.41	6.53	1001886
2009-10-15	6.50	6.67	6.46	6.66	1039447
2009-10-16	6.59	6.62	6.41	6.50	976538
2009-10-19	6.81	7.18	6.76	7.08	2838470
2009-10-20	7.15	7.15	6.77	6.82	1344222
2009-10-21	6.88	6.95	6.65	6.67	1066609
2009-10-22	6.65	6.72	6.53	6.67	1055095
2009-10-23	6.66	6.72	6.37	6.42	1506685
2009-10-26	6.39	6.54	6.16	6.18	1733122
2009-10-27	6.22	6.24	6.11	6.17	1185619
2009-10-28	6.14	6.19	5.73	5.75	1886391
2009-10-29	5.81	5.90	5.69	5.77	1419873
2009-10-30	5.99	6.49	5.86	6.11	4828295
2009-11-02	5.90	5.95	5.35	5.50	3429913
2009-11-03	5.45	5.70	5.45	5.68	1501905
2009-11-04	5.75	5.83	5.20	5.23	2163508
2009-11-05	5.26	5.50	5.26	5.46	1095921
2009-11-06	5.45	5.63	5.32	5.48	999145
2009-11-09	5.51	5.60	5.48	5.54	1026585
2009-11-10	5.49	5.55	5.40	5.44	753313
2009-11-11	5.72	6.04	5.68	5.99	2422065
2009-11-12	5.96	5.96	5.67	5.70	877219
2009-11-13	5.73	5.75	5.58	5.66	624815
2009-11-16	5.70	6.03	5.70	6.01	1112333
2009-11-17	6.04	6.20	5.96	6.14	1207064
2009-11-18	6.14	6.19	5.80	5.91	1234249
2009-11-19	5.91	5.94	5.71	5.73	1011302
2009-11-20	5.68	5.73	5.52	5.58	1044957
2009-11-23	5.60	5.70	5.36	5.46	1572451
2009-11-24	5.59	5.59	5.43	5.51	1206141
2009-11-25	5.50	5.59	5.44	5.46	575276
2009-11-27	5.33	5.43	5.26	5.33	658018
2009-11-30	5.29	5.31	5.15	5.19	1355938
2009-12-01	5.21	5.44	5.21	5.44	1299210
2009-12-02	5.43	6.32	5.43	6.20	10529952
2009-12-03	6.24	6.29	5.64	5.69	5129807
2009-12-04	5.80	5.96	5.65	5.79	2230687
2009-12-07	5.76	6.05	5.75	5.78	1170008
2009-12-08	6.03	6.20	5.87	5.90	4232939
2009-12-09	5.93	5.95	5.66	5.77	1240147
2009-12-10	5.78	5.89	5.63	5.67	2024382
2009-12-11	5.75	5.80	5.60	5.64	667115
2009-12-14	5.80	5.84	5.62	5.82	823783
2009-12-15	5.79	5.80	5.35	5.72	1613648
2009-12-16	5.75	5.82	5.65	5.69	774702
2009-12-17	5.65	5.70	5.43	5.43	1194542
2009-12-18	5.49	5.53	5.40	5.50	1503130
2009-12-21	5.60	5.71	5.55	5.68	1344241
2009-12-22	5.70	5.86	5.60	5.83	1665116
2009-12-23	5.87	5.95	5.73	5.74	780121
2009-12-24	5.71	5.85	5.65	5.82	328576
2009-12-28	5.82	5.82	5.66	5.71	821320
2009-12-29	5.70	5.71	5.52	5.55	794672
2009-12-30	5.55	5.68	5.51	5.67	1023137
2009-12-31	5.65	5.68	5.54	5.55	861706
2010-01-04	5.68	6.34	5.63	6.22	8583593
2010-01-05	6.16	6.17	5.92	6.06	3712323
2010-01-06	6.09	6.53	6.07	6.41	5777991
2010-01-07	6.41	6.43	6.17	6.28	1382088
2010-01-08	6.21	6.49	6.20	6.40	1996236
2010-01-11	6.50	6.67	6.42	6.57	2309054
2010-01-12	6.50	6.57	6.34	6.39	1483178
2010-01-13	6.39	6.53	6.27	6.44	1191565
2010-01-14	6.53	6.55	6.21	6.25	1786689
2010-01-15	6.26	6.30	6.06	6.10	1674715
2010-01-19	6.06	6.20	6.06	6.19	1056066
2010-01-20	6.10	6.38	6.09	6.15	1671187
2010-01-21	6.16	6.18	5.83	5.86	2024384
2010-01-22	5.88	6.18	5.82	5.93	2346018
2010-01-25	5.98	6.00	5.70	5.71	1504217
2010-01-26	5.70	5.77	5.62	5.63	1258468
2010-01-27	5.63	5.67	5.51	5.60	1197151
2010-01-28	5.58	5.67	5.51	5.59	1367718
2010-01-29	5.60	5.73	5.40	5.41	1302208
2010-02-01	5.45	5.53	5.37	5.43	898641
2010-02-02	5.49	5.85	5.47	5.80	1445253
2010-02-03	5.77	5.80	5.60	5.70	992929
2010-02-04	5.74	5.74	5.31	5.32	1573797
2010-02-05	5.33	5.43	5.09	5.26	1655822
2010-02-08	5.28	5.47	5.25	5.43	1041992
2010-02-09	5.50	5.54	5.35	5.39	992368
2010-02-10	5.41	5.49	5.30	5.49	723998
2010-02-11	5.50	5.67	5.41	5.65	839827
2010-02-12	5.55	5.65	5.50	5.64	974796
2010-02-16	5.70	5.93	5.67	5.91	1280469
2010-02-17	5.91	5.94	5.76	5.84	1073132
2010-02-18	5.74	5.84	5.71	5.76	625996
2010-02-19	5.77	5.90	5.72	5.88	654924
2010-02-22	5.89	6.02	5.84	6.00	1104891
2010-02-23	5.99	6.03	5.70	5.72	1288812
2010-02-24	5.70	5.87	5.67	5.76	550600
2010-02-25	5.68	5.85	5.65	5.80	567359
2010-02-26	5.78	5.80	5.54	5.55	1200622
2010-03-01	5.52	5.74	5.52	5.71	765237
2010-03-02	5.72	5.86	5.70	5.82	1242454
2010-03-03	5.84	5.90	5.77	5.83	810249
2010-03-04	5.99	6.05	5.91	6.01	1298682
2010-03-05	6.05	6.32	6.00	6.18	2209306
2010-03-08	6.20	6.25	6.10	6.16	937889
2010-03-09	6.14	6.20	6.03	6.05	871985
2010-03-10	6.08	6.30	6.02	6.16	1551677
2010-03-11	6.08	6.44	6.07	6.39	1820284
2010-03-12	6.42	6.43	6.25	6.31	1002330
2010-03-15	6.30	6.37	6.08	6.14	968020
2010-03-16	6.16	6.30	6.06	6.23	982919
2010-03-17	6.26	6.34	6.15	6.15	941529
2010-03-18	6.10	6.14	6.06	6.07	551384
2010-03-19	6.10	6.10	5.85	5.90	1159669
2010-03-22	5.85	5.95	5.78	5.92	705499
2010-03-23	5.94	6.08	5.88	6.05	954323
2010-03-24	6.00	6.08	5.89	5.89	751422
2010-03-25	5.98	6.07	5.83	5.83	695361
2010-03-26	5.87	5.99	5.78	5.79	868127
2010-03-29	5.80	5.88	5.72	5.83	981579
2010-03-30	5.79	5.88	5.70	5.71	675102
2010-03-31	5.75	5.85	5.68	5.68	1927812
2010-04-01	5.75	5.86	5.67	5.73	929966
2010-04-05	5.79	5.85	5.74	5.79	742982
2010-04-06	5.79	5.94	5.75	5.88	815509
2010-04-07	5.88	5.94	5.72	5.78	1461310
2010-04-08	5.76	5.91	5.74	5.88	767149
2010-04-09	5.90	5.94	5.75	5.82	622461
2010-04-12	5.81	5.86	5.62	5.66	1301199
2010-04-13	5.66	5.66	5.52	5.58	928133
2010-04-14	5.63	5.66	5.59	5.62	652692
2010-04-15	5.60	5.65	5.50	5.59	730687
2010-04-16	5.56	5.60	5.43	5.49	1062444
2010-04-19	5.46	5.64	5.40	5.52	785103
2010-04-20	5.56	5.59	5.46	5.57	462944
2010-04-21	5.56	5.58	5.48	5.51	1117920
2010-04-22	5.54	5.84	5.52	5.83	1755397
2010-04-23	5.84	5.93	5.77	5.93	1093857
2010-04-26	5.92	5.96	5.79	5.81	824164
2010-04-27	5.80	5.99	5.62	5.63	1696254
2010-04-28	5.66	5.76	5.63	5.75	1059842
2010-04-29	5.80	5.96	5.71	5.96	1222371
2010-04-30	6.04	6.09	5.82	5.83	1793348
2010-05-03	5.90	6.15	5.90	6.15	1861068
2010-05-04	6.05	6.05	5.70	5.76	1692499
2010-05-05	5.65	5.75	5.52	5.55	1339617
2010-05-06	5.54	5.75	4.85	5.20	2188831
2010-05-07	5.25	5.40	5.03	5.07	1699085
2010-05-10	5.39	5.41	5.21	5.38	1029586
2010-05-11	5.32	5.62	5.31	5.56	1024122
2010-05-12	5.55	5.74	5.51	5.73	770669
2010-05-13	5.69	5.91	5.60	5.72	2487662
2010-05-14	5.66	5.75	5.54	5.62	916129
2010-05-17	5.64	5.67	5.42	5.57	504629
2010-05-18	5.65	5.65	5.42	5.42	534467
2010-05-19	5.51	5.59	5.26	5.29	1156884
2010-05-20	5.19	5.28	5.06	5.07	1419439
2010-05-21	5.00	5.26	4.91	5.14	1339053
2010-05-24	5.10	5.19	5.00	5.01	1208749
2010-05-25	4.87	5.00	4.82	4.99	1219129
2010-05-26	5.03	5.13	4.93	4.94	1087308
2010-05-27	5.07	5.20	5.03	5.20	628187
2010-05-28	5.16	5.32	5.04	5.28	1399753
2010-06-01	5.35	5.60	5.31	5.32	1724297
2010-06-02	5.33	5.66	5.33	5.65	2613086
2010-06-03	5.70	5.87	5.62	5.78	2181954
2010-06-04	5.62	5.72	5.35	5.35	1075731
2010-06-07	5.41	5.51	5.05	5.06	1120295
2010-06-08	5.11	5.16	4.95	5.02	1027959
2010-06-09	5.08	5.09	4.92	4.96	709712
2010-06-10	5.07	5.10	4.99	5.10	618378
2010-06-11	5.02	5.17	5.02	5.17	529121
2010-06-14	5.22	5.24	5.10	5.12	601486
2010-06-15	5.14	5.25	5.10	5.23	596037
2010-06-16	5.19	5.20	5.11	5.12	617494
2010-06-17	5.11	5.16	5.04	5.13	448170
2010-06-18	5.15	5.15	5.05	5.08	746859
2010-06-21	5.19	5.26	5.05	5.12	984136
2010-06-22	5.15	5.20	5.03	5.03	692012
2010-06-23	5.02	5.09	5.01	5.08	425180
2010-06-24	5.04	5.33	5.04	5.12	1001818
2010-06-25	5.16	5.30	5.11	5.24	2992449
2010-06-28	5.23	5.39	5.18	5.27	524971
2010-06-29	5.16	5.38	5.13	5.24	1070476
2010-06-30	5.26	5.34	5.01	5.02	672919
2010-07-01	5.04	5.04	4.68	4.83	1355831
2010-07-02	4.88	4.90	4.69	4.75	612092
2010-07-06	4.85	4.86	4.53	4.54	807115
2010-07-07	4.55	4.62	4.37	4.61	1233020
2010-07-08	4.66	4.85	4.66	4.81	937717
2010-07-09	4.79	4.98	4.79	4.98	856555
2010-07-12	4.97	5.04	4.77	4.78	459579
2010-07-13	4.84	4.98	4.83	4.93	638698
2010-07-14	4.89	4.98	4.82	4.91	500110
2010-07-15	4.90	4.91	4.74	4.86	448692
2010-07-16	4.83	4.84	4.57	4.57	646534
2010-07-19	4.74	4.80	4.53	4.68	498583
2010-07-20	4.62	4.68	4.52	4.66	465237
2010-07-21	4.70	4.77	4.56	4.58	482185
2010-07-22	4.65	4.77	4.64	4.77	478781
2010-07-23	4.72	4.97	4.69	4.95	686539
2010-07-26	4.98	5.15	4.87	5.11	617428
2010-07-27	5.12	5.19	5.02	5.10	557224
2010-07-28	5.06	5.08	4.80	4.80	487524
2010-07-29	4.87	4.88	4.70	4.80	487256
2010-07-30	5.40	5.67	5.25	5.63	5054324
2010-08-02	5.99	6.39	5.84	6.07	7467982
2010-08-03	6.00	6.00	5.72	5.76	2390150
2010-08-04	5.78	6.00	5.76	5.90	1478117
2010-08-05	5.87	5.88	5.55	5.55	1529781
2010-08-06	5.52	5.66	5.49	5.57	1010845
2010-08-09	5.63	5.69	5.50	5.55	891912
2010-08-10	5.50	5.60	5.40	5.50	755282
2010-08-11	5.40	5.43	5.23	5.23	1228313
2010-08-12	5.16	5.32	5.15	5.25	610802
2010-08-13	5.32	5.38	5.11	5.12	878852
2010-08-16	5.10	5.22	5.05	5.21	554940
2010-08-17	5.29	5.33	5.22	5.28	705259
2010-08-18	5.26	5.30	5.18	5.23	486392
2010-08-19	5.28	5.48	5.14	5.15	1492986
2010-08-20	5.12	5.19	5.06	5.17	1053415
2010-08-23	5.20	5.28	4.85	5.02	2412590
2010-08-24	4.88	4.90	4.73	4.75	1549188
2010-08-25	4.70	4.84	4.65	4.84	809105
2010-08-26	4.88	5.04	4.77	4.78	928828
2010-08-27	4.86	4.91	4.74	4.90	642797
2010-08-30	4.86	4.91	4.64	4.69	1177232
2010-08-31	4.67	4.81	4.51	4.61	2397727
2010-09-01	4.70	4.84	4.65	4.84	878042
2010-09-02	4.85	4.89	4.76	4.89	642033
2010-09-03	4.98	5.00	4.87	4.94	902760
2010-09-07	4.95	4.96	4.81	4.81	654033
2010-09-08	4.85	4.92	4.80	4.89	511257
2010-09-09	5.20	5.60	5.07	5.27	3529225
2010-09-10	5.30	5.32	5.09	5.21	1678226
2010-09-13	5.26	5.29	5.18	5.24	1055139
2010-09-14	5.21	5.27	5.12	5.25	1067893
2010-09-15	5.21	5.24	5.15	5.20	687782
2010-09-16	5.20	5.28	5.19	5.20	632938
2010-09-17	5.29	5.29	5.07	5.09	1133314
2010-09-20	5.20	5.26	5.10	5.25	944589
2010-09-21	5.25	5.46	5.22	5.31	1394299
2010-09-22	5.27	5.34	5.20	5.24	718404
2010-09-23	5.25	5.43	5.19	5.22	901239
2010-09-24	5.32	5.36	5.24	5.36	685321
2010-09-27	5.34	5.39	5.27	5.31	478894
2010-09-28	5.39	5.43	5.23	5.43	549991
2010-09-29	5.55	5.62	5.42	5.48	1244314
2010-09-30	5.53	5.55	5.43	5.53	865432
2010-10-01	5.59	5.59	5.44	5.45	550103
2010-10-04	5.41	5.46	5.17	5.17	1056067
2010-10-05	5.44	5.47	5.28	5.39	1279781
2010-10-06	5.40	5.42	5.30	5.32	644383
2010-10-07	5.38	5.42	5.25	5.27	501113
2010-10-08	5.27	5.37	5.22	5.33	583597
2010-10-11	5.52	5.74	5.50	5.67	3349012
2010-10-12	5.88	6.38	5.78	6.37	9169249
2010-10-13	6.31	6.40	5.96	6.04	5058868
2010-10-14	6.05	6.09	5.72	5.76	2717987
2010-10-15	5.86	6.02	5.77	5.95	2171343
2010-10-18	5.95	6.03	5.87	5.91	1115155
2010-10-19	5.85	6.00	5.78	5.81	1251473
2010-10-20	5.83	5.91	5.75	5.78	909550
2010-10-21	5.84	5.93	5.68	5.75	1220521
2010-10-22	5.77	5.79	5.69	5.74	539694
2010-10-25	5.78	5.94	5.74	5.91	1008276
2010-10-26	5.89	5.95	5.79	5.89	867602
2010-10-27	5.82	5.91	5.70	5.79	703985
2010-10-28	5.82	5.82	5.65	5.69	1279105
2010-10-29	5.67	5.74	5.55	5.58	1113127
2010-11-01	5.63	5.65	5.40	5.44	1362073
2010-11-02	5.54	5.67	5.45	5.61	1624482
2010-11-03	5.63	5.63	5.48	5.55	638170
2010-11-04	5.62	5.67	5.56	5.62	1322705
2010-11-05	5.64	5.70	5.53	5.60	663216
2010-11-08	5.60	5.80	5.53	5.77	1092706
2010-11-09	5.80	5.88	5.65	5.67	1188930
2010-11-10	5.71	5.80	5.60	5.80	1022434
2010-11-11	6.00	6.23	5.91	6.08	3570964
2010-11-12	6.02	6.04	5.82	5.86	1293435
2010-11-15	5.90	5.94	5.76	5.79	834266
2010-11-16	5.80	5.85	5.63	5.69	1275984
2010-11-17	5.81	5.81	5.61	5.66	686474
2010-11-18	5.74	5.88	5.64	5.79	1300700
2010-11-19	5.76	5.77	5.67	5.75	659103
2010-11-22	5.75	5.90	5.75	5.84	779103
2010-11-23	5.74	5.77	5.63	5.68	706523
2010-11-24	5.72	5.80	5.69	5.79	625686
2010-11-26	5.75	5.78	5.68	5.68	199528
2010-11-29	5.72	5.75	5.61	5.67	590223
2010-11-30	5.62	5.74	5.55	5.70	1078218
2010-12-01	5.77	6.01	5.73	5.96	1894761
2010-12-02	6.00	6.06	5.89	5.92	931970
2010-12-03	5.86	6.04	5.85	6.01	792521
2010-12-06	6.10	6.34	6.07	6.12	2862621
2010-12-07	5.23	5.25	5.00	5.00	18787849
2010-12-08	5.04	5.07	4.84	4.86	6683928
2010-12-09	4.92	4.94	4.72	4.72	5859040
2010-12-10	4.76	4.90	4.75	4.87	4105710
2010-12-13	4.92	4.93	4.75	4.77	2196877
2010-12-14	4.80	4.85	4.75	4.78	1907257
2010-12-15	4.79	4.90	4.75	4.83	3145681
2010-12-16	4.86	4.93	4.80	4.88	1948246
2010-12-17	4.90	4.98	4.85	4.98	5019277
2010-12-20	4.98	5.11	4.95	5.08	3039628
2010-12-21	5.10	5.17	5.02	5.14	2556033
2010-12-22	5.15	5.16	5.07	5.09	1293108
2010-12-23	5.09	5.11	5.03	5.11	1357119
2010-12-27	5.01	5.38	5.00	5.34	2565972
2010-12-28	5.36	5.39	5.26	5.29	1673379
2010-12-29	5.28	5.35	5.21	5.29	968891
2010-12-30	5.26	5.31	5.18	5.21	970488
2010-12-31	5.18	5.20	5.10	5.19	1531128
2011-01-03	5.22	5.28	5.16	5.26	1654454
2011-01-04	5.32	5.33	5.20	5.24	1280814
2011-01-05	5.25	5.35	5.22	5.34	1513295
2011-01-06	5.33	5.34	5.22	5.26	985307
2011-01-07	5.29	5.30	5.20	5.22	1607341
2011-01-10	5.32	5.34	5.12	5.27	2058545
2011-01-11	5.29	5.30	5.22	5.30	1130999
2011-01-12	5.32	5.38	5.23	5.36	2725449
2011-01-13	5.25	5.36	5.16	5.24	2844085
2011-01-14	5.25	5.25	5.17	5.23	871087
2011-01-18	5.23	5.24	5.14	5.15	1036530
2011-01-19	5.19	5.22	4.93	4.94	2033911
2011-01-20	4.92	4.95	4.82	4.87	1252012
2011-01-21	4.89	4.90	4.75	4.76	1888350
2011-01-24	4.76	4.86	4.75	4.83	742616
2011-01-25	4.82	4.96	4.76	4.89	1303285
2011-01-26	4.89	4.94	4.83	4.89	625509
2011-01-27	4.90	4.94	4.88	4.89	662234
2011-01-28	4.90	4.92	4.72	4.72	1639966
2011-01-31	4.84	4.94	4.78	4.90	1656133
2011-02-01	4.95	5.05	4.90	5.04	1616779
2011-02-02	5.04	5.06	5.00	5.02	996156
2011-02-03	5.03	5.04	4.95	4.98	772447
2011-02-04	5.05	5.05	4.91	4.91	788028
2011-02-07	4.91	5.04	4.91	4.95	934759
2011-02-08	4.97	5.02	4.95	5.00	658195
2011-02-09	5.00	5.14	4.96	5.05	2063335
2011-02-10	5.07	5.08	5.00	5.04	941912
2011-02-11	5.02	5.18	5.02	5.16	1557996
2011-02-14	5.15	5.18	5.12	5.18	883574
2011-02-15	5.15	5.22	5.11	5.15	982470
2011-02-16	5.20	5.20	5.10	5.14	798520
2011-02-17	5.11	5.16	5.06	5.14	644333
2011-02-18	5.17	5.17	5.04	5.07	967210
2011-02-22	5.00	5.04	4.88	4.88	1375155
2011-02-23	4.90	4.93	4.81	4.81	1019676
2011-02-24	4.82	4.87	4.79	4.87	1060798
2011-02-25	4.85	4.91	4.82	4.86	1123772
2011-02-28	4.92	5.08	4.85	4.92	1902042
2011-03-01	5.00	5.05	4.83	4.83	3971573
2011-03-02	4.85	4.93	4.78	4.81	1244526
2011-03-03	4.84	4.96	4.83	4.95	1408821
2011-03-04	4.96	5.05	4.96	5.02	1334769
2011-03-07	5.02	5.07	4.88	4.97	1502894
2011-03-08	4.94	5.05	4.93	5.01	1554872
2011-03-09	5.02	5.03	4.97	5.00	993030
2011-03-10	4.95	4.99	4.84	4.85	1179684
2011-03-11	4.81	4.90	4.81	4.83	1404574
2011-03-14	4.80	4.88	4.78	4.83	900828
2011-03-15	4.75	4.79	4.70	4.70	1455591
2011-03-16	4.71	4.78	4.67	4.71	1158464
2011-03-17	4.77	4.78	4.72	4.75	848134
2011-03-18	4.84	5.00	4.75	4.78	8398996
2011-03-21	4.87	4.93	4.80	4.88	1512368
2011-03-22	4.90	4.91	4.76	4.80	956476
2011-03-23	4.80	4.82	4.70	4.74	880519
2011-03-24	4.79	4.80	4.72	4.75	1183892
2011-03-25	4.77	4.89	4.76	4.83	1502015
2011-03-28	4.84	4.97	4.82	4.89	1295928
2011-03-29	4.88	5.05	4.87	4.96	2555568
2011-03-30	4.97	5.04	4.86	4.93	1976760
2011-03-31	5.00	5.08	4.98	5.05	2051114
2011-04-01	5.11	5.15	5.08	5.13	2390301
2011-04-04	5.15	5.19	5.10	5.14	1137702
2011-04-05	5.13	5.18	5.10	5.13	988873
2011-04-06	5.16	5.19	5.12	5.18	1128832
2011-04-07	5.20	5.24	5.06	5.13	1581231
2011-04-08	5.11	5.14	5.06	5.07	1048574
2011-04-11	5.14	5.16	5.01	5.04	1452440
2011-04-12	5.00	5.01	4.93	4.93	982073
2011-04-13	5.02	5.02	4.88	4.90	1093871
2011-04-14	4.86	4.99	4.85	4.99	1052081
2011-04-15	4.95	5.05	4.95	5.02	1530514
2011-04-18	5.01	5.05	4.92	5.04	1281528
2011-04-19	5.03	5.07	4.82	4.84	1727481
2011-04-20	4.83	4.90	4.83	4.90	921182
2011-04-21	4.91	4.92	4.85	4.90	660388
2011-04-25	4.87	5.00	4.87	4.98	933749
2011-04-26	4.99	5.08	4.95	5.02	931196
2011-04-27	5.00	5.05	4.95	4.95	1528055
2011-04-28	4.90	4.95	4.83	4.85	1551589
2011-04-29	4.84	4.96	4.78	4.80	4486202
2011-05-02	4.90	4.95	4.84	4.85	1691063
2011-05-03	4.89	4.93	4.82	4.85	1241714
2011-05-04	4.88	4.90	4.80	4.82	1286901
2011-05-05	4.83	4.91	4.81	4.83	1132153
2011-05-06	4.88	4.89	4.80	4.85	643158
2011-05-09	4.85	4.90	4.82	4.89	905569
2011-05-10	4.92	5.02	4.88	5.00	1617159
2011-05-11	5.00	5.00	4.88	4.91	972645
2011-05-12	4.89	5.03	4.85	4.99	960021
2011-05-13	5.00	5.01	4.86	4.96	1846552
2011-05-16	4.91	4.95	4.77	4.78	1397253
2011-05-17	4.76	4.79	4.69	4.70	1366818
2011-05-18	4.74	4.78	4.64	4.74	1168185
2011-05-19	4.78	4.81	4.63	4.71	969233
2011-05-20	4.68	4.70	4.60	4.65	1222105
2011-05-23	4.35	4.36	4.25	4.25	1170769
2011-05-24	4.26	4.28	4.06	4.17	2322767
2011-05-25	4.16	4.22	4.12	4.21	830795
2011-05-26	4.19	4.23	4.17	4.20	629198
2011-05-27	4.20	4.21	4.18	4.20	734025
2011-05-31	4.24	4.25	4.11	4.15	1918177
2011-06-01	4.12	4.15	3.98	3.98	3048683
2011-06-02	4.02	4.16	4.02	4.14	1383400
2011-06-03	4.06	4.10	4.03	4.03	1119358
2011-06-06	4.03	4.13	3.98	4.00	1107940
2011-06-07	4.06	4.16	4.03	4.06	1026102
2011-06-08	4.03	4.13	4.02	4.12	1663558
2011-06-09	4.13	4.13	4.04	4.06	1409582
2011-06-10	4.03	4.06	3.75	3.84	2080326
2011-06-13	3.84	3.91	3.78	3.86	1319183
2011-06-14	3.89	3.93	3.81	3.83	975218
2011-06-15	3.79	3.84	3.69	3.71	1370643
2011-06-16	3.71	3.86	3.68	3.80	1339095
2011-06-17	3.83	3.83	3.65	3.65	2965512
2011-06-20	3.65	3.73	3.64	3.70	1341385
2011-06-21	3.73	3.76	3.68	3.71	822596
2011-06-22	3.69	4.06	3.68	3.76	2001125
2011-06-23	3.70	3.81	3.68	3.74	1377300
2011-06-24	3.74	3.76	3.66	3.70	4467875
2011-06-27	3.72	3.76	3.67	3.71	1265976
2011-06-28	3.71	3.83	3.70	3.82	1040576
2011-06-29	3.85	3.86	3.78	3.79	604094
2011-06-30	3.80	3.83	3.78	3.79	818437
2011-07-01	3.81	3.81	3.74	3.77	912526
2011-07-05	3.78	3.79	3.68	3.69	1068084
2011-07-06	3.70	3.76	3.69	3.74	680005
2011-07-07	3.77	3.83	3.72	3.78	1054673
2011-07-08	4.01	4.15	3.94	4.15	3108933
2011-07-11	4.11	4.15	3.98	3.98	1714152
2011-07-12	3.98	4.07	3.90	3.92	1544107
2011-07-13	3.91	3.96	3.80	3.85	1545996
2011-07-14	3.85	3.94	3.81	3.81	964198
2011-07-15	3.83	3.87	3.79	3.81	921749
2011-07-18	3.79	3.86	3.65	3.68	1925726
2011-07-19	3.69	3.77	3.66	3.73	1460910
2011-07-20	3.73	3.76	3.68	3.68	891100
2011-07-21	3.70	3.87	3.68	3.86	1310224
2011-07-22	3.86	3.94	3.86	3.93	1075428
2011-07-25	3.92	3.92	3.86	3.88	1100089
2011-07-26	3.88	3.91	3.83	3.87	706347
2011-07-27	3.86	3.94	3.67	3.68	2252975
2011-07-28	3.69	3.76	3.65	3.68	1070943
2011-07-29	3.62	3.65	3.54	3.64	1964741
2011-08-01	3.67	3.72	3.32	3.53	2506756
2011-08-02	3.51	3.54	3.22	3.22	2224227
2011-08-03	3.24	3.31	3.07	3.20	2389854
2011-08-04	3.17	3.20	2.94	2.95	2835526
2011-08-05	2.99	3.01	2.69	2.80	2938087
2011-08-08	2.68	2.70	2.46	2.48	2777499
2011-08-09	2.56	2.66	2.33	2.66	4056255
2011-08-10	2.63	2.63	2.37	2.38	1913811
2011-08-11	2.41	2.50	2.34	2.50	1775301
2011-08-12	2.54	2.58	2.41	2.47	1483650
2011-08-15	2.48	2.60	2.46	2.59	1484667
2011-08-16	2.55	2.55	2.44	2.49	1711473
2011-08-17	2.51	2.62	2.50	2.57	1715261
2011-08-18	2.48	2.53	2.36	2.37	1835943
2011-08-19	2.36	2.43	2.29	2.32	1290770
2011-08-22	2.38	2.43	2.32	2.33	1026289
2011-08-23	2.34	2.41	2.23	2.41	1973506
2011-08-24	2.41	2.48	2.35	2.41	1373387
2011-08-25	2.44	2.50	2.27	2.29	1552223
2011-08-26	2.27	2.38	2.25	2.38	1125514
2011-08-29	2.44	2.58	2.43	2.57	1376808
2011-08-30	2.56	2.57	2.48	2.52	905927
2011-08-31	2.53	2.65	2.50	2.52	1054095
2011-09-01	2.53	2.96	2.50	2.76	3726743
2011-09-02	2.68	2.75	2.47	2.49	2401295
2011-09-06	2.46	2.52	2.36	2.45	1773088
2011-09-07	2.50	2.55	2.47	2.52	1377993
2011-09-08	2.50	2.55	2.42	2.46	1177942
2011-09-09	2.44	2.45	2.27	2.32	1826804
2011-09-12	2.29	2.36	2.25	2.30	1302647
2011-09-13	2.32	2.39	2.28	2.38	1385447
2011-09-14	2.41	2.47	2.31	2.44	1702492
2011-09-15	2.47	2.48	2.38	2.44	1005845
2011-09-16	2.46	2.46	2.24	2.30	2690314
2011-09-19	2.28	2.43	2.25	2.32	1204161
2011-09-20	2.35	2.37	2.27	2.27	1398177
2011-09-21	2.28	2.32	2.14	2.16	1272373
2011-09-22	2.08	2.13	1.95	2.00	2059471
2011-09-23	2.00	2.13	1.98	2.11	1173142
2011-09-26	2.12	2.14	1.97	2.03	1361690
2011-09-27	2.09	2.17	2.06	2.09	1322597
2011-09-28	2.08	2.14	1.99	1.99	1137627
2011-09-29	2.06	2.08	1.94	2.04	1444052
2011-09-30	2.07	2.18	2.00	2.00	1800024
2011-10-03	2.00	2.07	1.89	1.89	2183972
2011-10-04	1.89	1.96	1.77	1.93	2393969
2011-10-05	1.93	2.01	1.88	1.93	1318213
2011-10-06	1.93	2.06	1.92	2.03	1706816
2011-10-07	2.10	2.12	1.99	2.05	1626447
2011-10-10	2.11	2.12	2.06	2.12	1513632
2011-10-11	2.12	2.23	2.10	2.21	1745658
2011-10-12	2.23	2.25	2.15	2.18	1364736
2011-10-13	2.17	2.21	2.13	2.16	714601
2011-10-14	2.18	2.22	2.14	2.21	1425653
2011-10-17	2.19	2.25	2.06	2.07	1590447
2011-10-18	2.07	2.14	1.99	2.13	1413816
2011-10-19	2.13	2.17	2.05	2.05	1030451
2011-10-20	2.10	2.14	2.02	2.08	736720
2011-10-21	2.13	2.16	2.11	2.14	867388
2011-10-24	2.14	2.20	2.12	2.20	928354
2011-10-25	2.22	2.22	2.11	2.12	861521
2011-10-26	2.14	2.19	2.08	2.15	1155772
2011-10-27	2.25	2.45	2.19	2.44	3037729
2011-10-28	2.41	2.46	2.32	2.42	1391973
2011-10-31	2.36	2.37	2.22	2.22	1202133
2011-11-01	2.18	2.20	2.09	2.10	1525208
2011-11-02	2.13	2.17	2.10	2.15	1044409
2011-11-03	2.18	2.27	2.12	2.23	1149057
2011-11-04	2.21	2.29	2.15	2.25	1027092
2011-11-07	2.24	2.24	2.14	2.22	630941
2011-11-08	2.23	2.30	2.18	2.26	1070874
2011-11-09	2.18	2.26	2.11	2.11	1232840
2011-11-10	2.14	2.17	2.08	2.11	743537
2011-11-11	2.13	2.17	2.10	2.15	935316
2011-11-14	2.14	2.19	2.07	2.08	1142376
2011-11-15	1.65	1.78	1.51	1.65	9873229
2011-11-16	1.59	1.67	1.50	1.53	3334575
2011-11-17	1.57	1.60	1.49	1.49	1870012
2011-11-18	1.49	1.55	1.42	1.42	1833202
2011-11-21	1.43	1.70	1.33	1.59	3561045
2011-11-22	1.59	1.59	1.42	1.42	1318156
2011-11-23	1.42	1.44	1.37	1.38	1095853
2011-11-25	1.41	1.49	1.39	1.42	851601
2011-11-28	1.47	1.53	1.45	1.46	1203142
2011-11-29	1.46	1.49	1.43	1.46	985336
2011-11-30	1.53	1.59	1.49	1.58	1817218
2011-12-01	1.59	1.70	1.55	1.66	1187911
2011-12-02	1.68	1.69	1.59	1.61	1156014
2011-12-05	1.62	1.67	1.57	1.63	863487
2011-12-06	1.63	1.63	1.53	1.55	849456
2011-12-07	1.54	1.56	1.51	1.55	530680
2011-12-08	1.54	1.58	1.46	1.48	1186643
2011-12-09	1.53	1.53	1.47	1.50	641140
2011-12-12	1.48	1.51	1.45	1.46	813585
2011-12-13	1.47	1.51	1.40	1.40	906484
2011-12-14	1.39	1.46	1.38	1.39	1029523
2011-12-15	1.42	1.45	1.37	1.37	607094
2011-12-16	1.39	1.42	1.37	1.41	5494033
2011-12-19	1.41	1.43	1.33	1.34	1162823
2011-12-20	1.34	1.37	1.32	1.34	2708720
2011-12-21	1.33	1.34	1.28	1.29	1331016
2011-12-22	1.30	1.34	1.29	1.31	1404723
2011-12-23	1.30	1.35	1.30	1.33	1403252
2011-12-27	1.37	1.40	1.33	1.36	2508236
2011-12-28	1.35	1.37	1.31	1.34	1045438
2011-12-29	1.34	1.36	1.30	1.32	1685555
2011-12-30	1.30	1.42	1.30	1.40	2463662
2012-01-03	1.44	1.48	1.40	1.47	1440873
2012-01-04	1.46	1.50	1.44	1.46	1160185
2012-01-05	1.46	1.53	1.46	1.53	1247939
2012-01-06	1.54	1.59	1.50	1.58	1207514
2012-01-09	1.58	1.65	1.55	1.63	1043442
2012-01-10	1.65	1.65	1.59	1.63	1006629
2012-01-11	1.62	1.78	1.56	1.63	2261379
2012-01-12	1.63	1.64	1.61	1.63	587413
2012-01-13	1.59	1.63	1.54	1.60	672640
2012-01-17	1.63	1.65	1.57	1.57	977342
2012-01-18	1.58	1.64	1.57	1.61	1007586
2012-01-19	1.62	1.63	1.60	1.61	412941
2012-01-20	1.61	1.67	1.59	1.63	933097
2012-01-23	1.63	1.66	1.61	1.62	629539
2012-01-24	1.61	1.63	1.60	1.62	878720
2012-01-25	1.63	1.65	1.61	1.64	616569
2012-01-26	1.66	1.98	1.66	1.97	3739290
2012-01-27	1.97	2.06	1.85	1.85	3136063
2012-01-30	1.83	1.96	1.80	1.87	1516685
2012-01-31	1.90	1.92	1.86	1.87	730396
2012-02-01	1.88	1.90	1.81	1.88	1121128
2012-02-02	1.91	1.97	1.87	1.91	1095791
2012-02-03	1.96	1.99	1.93	1.96	1247046
2012-02-06	1.78	1.97	1.72	1.92	1441793
2012-02-07	1.92	1.95	1.86	1.88	939862
2012-02-08	1.89	1.98	1.85	1.96	1294235
2012-02-09	1.97	1.97	1.93	1.94	463175
2012-02-10	1.91	1.94	1.87	1.88	623443
2012-02-13	1.92	1.95	1.88	1.91	557393
2012-02-14	1.90	1.94	1.89	1.89	459260
2012-02-15	1.90	2.02	1.87	1.91	1708561
2012-02-16	1.91	2.04	1.91	2.02	1861007
2012-02-17	2.04	2.10	1.99	2.03	1736265
2012-02-21	2.03	2.05	1.89	1.89	1223409
2012-02-22	1.89	1.91	1.85	1.85	1109163
2012-02-23	1.85	1.97	1.85	1.96	867030
2012-02-24	1.95	1.95	1.90	1.91	537103
2012-02-27	1.91	1.96	1.91	1.94	604698
2012-02-28	1.95	2.01	1.94	1.96	1446680
2012-02-29	1.94	1.98	1.89	1.89	866525
2012-03-01	1.92	1.94	1.88	1.89	862924
2012-03-02	1.90	1.93	1.82	1.83	1235184
2012-03-05	1.83	1.84	1.76	1.78	703213
2012-03-06	1.77	1.78	1.69	1.69	1102247
2012-03-07	1.80	1.80	1.70	1.73	872294
2012-03-08	1.75	1.76	1.66	1.68	886966
2012-03-09	1.69	1.74	1.68	1.74	790120
2012-03-12	1.75	1.77	1.67	1.67	435314
2012-03-13	1.67	1.69	1.62	1.63	1140555
2012-03-14	1.63	1.65	1.62	1.63	537074
2012-03-15	1.63	1.65	1.57	1.62	888496
2012-03-16	1.62	1.74	1.62	1.69	1123706
2012-03-19	1.69	1.79	1.69	1.77	939856
2012-03-20	1.75	1.75	1.71	1.71	433486
2012-03-21	1.72	1.79	1.70	1.79	447045
2012-03-22	1.76	1.79	1.67	1.70	693723
2012-03-23	1.70	1.72	1.68	1.70	367744
2012-03-26	1.71	1.73	1.68	1.68	533788
2012-03-27	1.67	1.74	1.67	1.71	545832
2012-03-28	1.71	1.71	1.66	1.67	392373
2012-03-29	1.66	1.66	1.61	1.62	686047
2012-03-30	1.63	1.64	1.60	1.60	747499
2012-04-02	1.59	1.61	1.56	1.60	868708
2012-04-03	1.60	1.60	1.55	1.58	635417
2012-04-04	1.56	1.56	1.51	1.51	677385
2012-04-05	1.50	1.51	1.45	1.49	653280
2012-04-09	1.47	1.49	1.44	1.44	607545
2012-04-10	1.43	1.56	1.42	1.43	1942351
2012-04-11	1.44	1.46	1.43	1.45	700287
2012-04-12	1.45	1.47	1.43	1.47	664553
2012-04-13	1.46	1.51	1.45	1.46	611079
2012-04-16	1.47	1.49	1.44	1.47	317072
2012-04-17	1.46	1.54	1.46	1.51	704660
2012-04-18	1.50	1.51	1.46	1.46	393408
2012-04-19	1.47	1.53	1.47	1.50	721987
2012-04-20	1.55	1.60	1.51	1.58	1278047
2012-04-23	1.56	1.57	1.52	1.55	560905
2012-04-24	1.55	1.57	1.53	1.57	801498
2012-04-25	1.59	1.62	1.56	1.61	644018
2012-04-26	1.61	1.62	1.59	1.61	499917
2012-04-27	1.63	1.64	1.59	1.63	439901
2012-04-30	1.63	1.65	1.57	1.58	510601
2012-05-01	1.58	1.60	1.54	1.54	564117
2012-05-02	1.51	1.51	1.42	1.47	973080
2012-05-03	1.47	1.48	1.42	1.46	869462
2012-05-04	1.46	1.50	1.42	1.43	604131
2012-05-07	1.42	1.46	1.42	1.44	309725
2012-05-08	1.43	1.45	1.42	1.42	578272
2012-05-09	1.42	1.42	1.38	1.40	730813
2012-05-10	1.42	1.46	1.40	1.46	365575
2012-05-11	1.46	1.46	1.40	1.41	447578
2012-05-14	1.42	1.44	1.37	1.37	577470
2012-05-15	1.38	1.42	1.37	1.37	288703
2012-05-16	1.38	1.41	1.32	1.38	761928
2012-05-17	1.38	1.38	1.33	1.33	590969
2012-05-18	1.31	1.35	1.29	1.29	926183
2012-05-21	1.30	1.34	1.29	1.32	895325
2012-05-22	1.31	1.35	1.31	1.31	444820
2012-05-23	1.30	1.33	1.29	1.33	354753
2012-05-24	1.35	1.39	1.29	1.31	547503
2012-05-25	1.31	1.36	1.30	1.34	369563
2012-05-29	1.34	1.34	1.31	1.32	487408
2012-05-30	1.31	1.32	1.24	1.25	903831
2012-05-31	1.27	1.28	1.20	1.24	1120043
2012-06-01	1.20	1.23	1.18	1.21	519481
2012-06-04	1.20	1.23	1.20	1.20	427883
2012-06-05	1.20	1.26	1.18	1.23	954490
2012-06-06	1.24	1.25	1.21	1.24	667586
2012-06-07	1.26	1.28	1.18	1.21	1075262
2012-06-08	1.21	1.25	1.20	1.24	408341
2012-06-11	1.24	1.30	1.23	1.27	697486
2012-06-12	1.28	1.35	1.26	1.32	579893
2012-06-13	1.31	1.41	1.31	1.37	822163
2012-06-14	1.38	1.42	1.35	1.42	631935
2012-06-15	1.41	1.41	1.33	1.37	801053
2012-06-18	1.32	1.40	1.32	1.38	444438
2012-06-19	1.38	1.41	1.35	1.39	581575
2012-06-20	1.39	1.42	1.37	1.38	445278
2012-06-21	1.38	1.40	1.37	1.38	433818
2012-06-22	1.40	1.63	1.39	1.62	4335881
2012-06-25	1.56	1.59	1.48	1.53	828532
2012-06-26	1.53	1.55	1.51	1.53	496400
2012-06-27	1.54	1.68	1.53	1.66	1155696
2012-06-28	1.63	1.65	1.57	1.59	856390
2012-06-29	1.63	1.65	1.58	1.62	702717
2012-07-02	1.64	1.68	1.60	1.67	979264
2012-07-03	1.68	1.69	1.64	1.66	368824
2012-07-05	1.63	1.64	1.54	1.61	951386
2012-07-06	1.59	1.61	1.55	1.56	670080
2012-07-09	1.64	1.64	1.53	1.56	709887
2012-07-10	1.57	1.57	1.43	1.46	826194
2012-07-11	1.45	1.49	1.43	1.48	416359
2012-07-12	1.46	1.49	1.44	1.45	624098
2012-07-13	1.46	1.49	1.45	1.49	361291
2012-07-16	1.48	1.50	1.47	1.48	278904
2012-07-17	1.48	1.63	1.46	1.60	1433755
2012-07-18	1.60	1.60	1.53	1.58	423149
2012-07-19	1.62	1.62	1.53	1.56	374755
2012-07-20	1.54	1.60	1.54	1.56	612175
2012-07-23	1.54	1.57	1.48	1.54	733588
2012-07-24	1.51	1.54	1.50	1.53	508271
2012-07-25	1.54	1.56	1.53	1.54	287628
2012-07-26	1.56	1.61	1.54	1.60	477878
2012-07-27	1.61	1.74	1.61	1.74	1660252
2012-07-30	1.76	1.78	1.66	1.66	775131
2012-07-31	1.65	1.65	1.60	1.63	764592
2012-08-01	1.62	1.63	1.56	1.56	801940
2012-08-02	1.56	1.59	1.56	1.58	638521
2012-08-03	1.60	1.65	1.58	1.60	602786
2012-08-06	1.61	1.64	1.60	1.64	421192
2012-08-07	1.63	1.68	1.61	1.65	462676
2012-08-08	1.65	1.65	1.59	1.62	433503
2012-08-09	1.61	1.63	1.60	1.63	270097
2012-08-10	1.62	1.62	1.56	1.61	431212
2012-08-13	1.60	1.63	1.57	1.62	214165
2012-08-14	1.63	1.64	1.61	1.62	356385
2012-08-15	1.61	1.62	1.60	1.62	283568
2012-08-16	1.65	1.98	1.64	1.92	3223317
2012-08-17	1.93	2.02	1.86	2.01	1956946
2012-08-20	2.01	2.01	1.89	1.96	1144368
2012-08-21	1.97	2.16	1.94	1.99	2132183
2012-08-22	1.98	2.01	1.89	1.95	796211
2012-08-23	1.95	1.98	1.91	1.96	659663
2012-08-24	1.96	2.21	1.95	2.17	2455598
2012-08-27	2.17	2.19	2.08	2.17	1408432
2012-08-28	2.18	2.31	2.17	2.31	1392904
2012-08-29	2.31	2.31	2.21	2.28	1379886
2012-08-30	2.43	2.62	2.36	2.48	3443516
2012-08-31	2.49	2.62	2.46	2.61	2072287
2012-09-04	2.58	2.66	2.52	2.64	1633897
2012-09-05	2.67	2.68	2.53	2.58	1747374
2012-09-06	2.59	2.72	2.54	2.69	2029767
2012-09-07	2.69	2.83	2.63	2.74	1673586
2012-09-10	1.44	1.46	1.16	1.21	19493739
2012-09-11	1.18	1.20	1.14	1.19	4102698
2012-09-12	1.20	1.26	1.17	1.26	2877604
2012-09-13	1.28	1.35	1.28	1.34	3743160
2012-09-14	1.35	1.35	1.30	1.33	2622199
2012-09-17	1.32	1.37	1.32	1.35	1482693
2012-09-18	1.34	1.47	1.33	1.46	3002122
2012-09-19	1.46	1.64	1.43	1.61	3636221
2012-09-20	1.61	1.73	1.59	1.62	3806435
2012-09-21	1.65	1.68	1.62	1.66	2010796
2012-09-24	1.65	1.66	1.60	1.65	1497393
2012-09-25	1.66	1.67	1.61	1.61	1169427
2012-09-26	1.61	1.66	1.60	1.62	1309433
2012-09-27	1.62	1.67	1.60	1.64	1180518
2012-09-28	1.63	1.64	1.61	1.62	928853
2012-10-01	1.62	1.63	1.50	1.63	1584650
2012-10-02	1.63	1.64	1.57	1.57	847444
2012-10-03	1.57	1.60	1.52	1.53	567148
2012-10-04	1.53	1.57	1.49	1.50	509976
2012-10-05	1.51	1.51	1.23	1.33	1687570
2012-10-08	1.33	1.40	1.29	1.37	830213
2012-10-09	1.38	1.39	1.30	1.33	542024
2012-10-10	1.30	1.31	1.28	1.29	707267
2012-10-11	1.31	1.35	1.29	1.31	468054
2012-10-12	1.29	1.33	1.29	1.29	454955
2012-10-15	1.30	1.32	1.29	1.29	268620
2012-10-16	1.29	1.31	1.29	1.29	357026
2012-10-17	1.30	1.36	1.29	1.34	821594
2012-10-18	1.38	1.47	1.38	1.44	1752487
2012-10-19	1.42	1.42	1.32	1.36	1052008
2012-10-22	1.34	1.36	1.29	1.30	462145
2012-10-23	1.29	1.30	1.23	1.25	776858
2012-10-24	1.28	1.29	1.26	1.27	410553
2012-10-25	1.28	1.28	1.19	1.20	1472444
2012-10-26	1.20	1.26	1.19	1.23	1255055
2012-10-31	1.23	1.27	1.20	1.26	537050
2012-11-01	1.26	1.33	1.25	1.31	652303
2012-11-02	1.30	1.32	1.24	1.25	667318
2012-11-05	1.25	1.30	1.23	1.29	534753
2012-11-06	1.29	1.30	1.24	1.24	462209
2012-11-07	1.22	1.25	1.19	1.23	758693
2012-11-08	1.23	1.25	1.20	1.21	693423
2012-11-09	1.20	1.25	1.20	1.24	394883
2012-11-12	1.24	1.27	1.23	1.25	273663
2012-11-13	1.23	1.24	1.16	1.17	635399
2012-11-14	1.17	1.21	1.14	1.14	452273
2012-11-15	1.14	1.17	1.14	1.14	407422
2012-11-16	1.14	1.21	1.14	1.18	586966
2012-11-19	1.20	1.25	1.16	1.25	556851
2012-11-20	1.25	1.29	1.23	1.24	596732
2012-11-21	1.23	1.30	1.23	1.26	657985
2012-11-23	1.27	1.32	1.26	1.29	373540
2012-11-26	1.29	1.38	1.26	1.35	833571
2012-11-27	1.34	1.39	1.29	1.30	651116
2012-11-28	1.29	1.34	1.29	1.34	458384
2012-11-29	1.34	1.37	1.31	1.36	625317
2012-11-30	1.37	1.39	1.30	1.33	787213
2012-12-03	1.37	1.40	1.33	1.40	734416
2012-12-04	1.05	1.09	0.86	1.08	6061510
2012-12-05	1.07	1.12	1.04	1.08	1344194
2012-12-06	1.08	1.09	1.05	1.07	765402
2012-12-07	1.07	1.07	0.99	1.00	1186545
2012-12-10	1.11	1.35	1.11	1.15	6054605
2012-12-11	1.20	1.32	1.15	1.31	3698887
2012-12-12	1.35	1.43	1.29	1.34	2068234
2012-12-13	1.35	1.38	1.29	1.36	1203866
2012-12-14	1.35	1.45	1.32	1.45	1466113
2012-12-17	1.45	1.63	1.40	1.61	1590047
2012-12-18	1.62	1.63	1.31	1.49	4242430
2012-12-19	1.48	1.52	1.45	1.51	823410
2012-12-20	1.51	1.51	1.46	1.50	771484
2012-12-21	1.49	1.51	1.36	1.51	1552778
2012-12-24	1.49	1.49	1.40	1.44	407584
2012-12-26	1.43	1.43	1.36	1.42	724880
2012-12-27	1.40	1.46	1.37	1.41	815178
2012-12-28	1.39	1.42	1.37	1.38	619593
2012-12-31	1.35	1.37	1.30	1.33	1012563
2013-01-02	1.36	1.51	1.34	1.41	2198327
2013-01-03	1.42	1.49	1.37	1.45	926433
2013-01-04	1.46	1.50	1.45	1.49	760053
2013-01-07	1.51	1.54	1.49	1.51	877078
2013-01-08	1.51	1.55	1.51	1.54	470695
2013-01-09	1.55	1.56	1.51	1.55	788531
2013-01-10	1.56	1.63	1.43	1.58	4530980
2013-01-11	1.53	1.60	1.52	1.57	758967
2013-01-14	1.58	1.65	1.53	1.62	1325250
2013-01-15	1.56	1.65	1.51	1.63	972075
2013-01-16	1.63	1.63	1.53	1.55	877450
2013-01-17	1.56	1.61	1.54	1.57	664338
2013-01-18	1.68	1.68	1.55	1.57	1566752
2013-01-22	1.59	1.61	1.55	1.59	705029
2013-01-23	1.60	1.63	1.56	1.56	978473
2013-01-24	1.54	1.59	1.53	1.55	645171
2013-01-25	1.62	1.63	1.55	1.58	1365757
2013-01-28	1.59	1.61	1.55	1.56	586446
2013-01-29	1.56	1.57	1.49	1.54	748946
2013-01-30	1.53	1.54	1.39	1.40	1063920
2013-01-31	1.41	1.54	1.40	1.49	843555
2013-02-01	1.49	1.51	1.46	1.49	394137
2013-02-04	1.47	1.49	1.42	1.43	498798
2013-02-05	1.44	1.46	1.43	1.46	192769
2013-02-06	1.44	1.46	1.44	1.46	421985
2013-02-07	1.46	1.49	1.42	1.44	475818
2013-02-08	1.43	1.47	1.40	1.42	890607
2013-02-11	1.41	1.49	1.41	1.45	684307
2013-02-12	1.46	1.46	1.42	1.43	328698
2013-02-13	1.44	1.45	1.42	1.42	342933
2013-02-14	1.43	1.46	1.40	1.46	451211
2013-02-15	1.46	1.48	1.44	1.44	497598
2013-02-19	1.44	1.47	1.43	1.46	464681
2013-02-20	1.45	1.49	1.41	1.41	647201
2013-02-21	1.41	1.42	1.32	1.34	760001
2013-02-22	1.37	1.37	1.32	1.36	536112
2013-02-25	1.37	1.40	1.31	1.31	618876
2013-02-26	1.32	1.32	1.25	1.29	688231
2013-02-27	1.29	1.37	1.25	1.36	855402
2013-02-28	1.35	1.42	1.34	1.38	633177
2013-03-01	1.35	1.39	1.34	1.36	524991
2013-03-04	1.36	1.37	1.32	1.33	521730
2013-03-05	1.35	1.38	1.34	1.35	303471
2013-03-06	1.36	1.37	1.35	1.36	277804
2013-03-07	1.36	1.38	1.34	1.36	462974
2013-03-08	1.38	1.43	1.35	1.39	934129
2013-03-11	1.39	1.41	1.36	1.37	379542
2013-03-12	1.36	1.36	1.34	1.34	327821
2013-03-13	1.34	1.34	1.17	1.22	2531164
2013-03-14	1.16	1.19	1.12	1.18	2386436
2013-03-15	1.18	1.18	1.05	1.07	2889789
2013-03-18	1.06	1.17	1.05	1.12	1163135
2013-03-19	1.11	1.13	1.06	1.09	873961
2013-03-20	1.09	1.09	1.06	1.08	602543
2013-03-21	1.06	1.07	1.01	1.03	1006502
2013-03-22	1.03	1.05	1.00	1.04	944721
2013-03-25	1.05	1.08	1.04	1.05	405680
2013-03-26	1.05	1.06	1.00	1.03	532866
2013-03-27	1.02	1.06	0.99	1.05	549233
2013-03-28	1.07	1.07	1.00	1.01	779585
2013-04-01	1.01	1.04	0.93	1.04	1288816
2013-04-02	1.05	1.07	1.04	1.06	995982
2013-04-03	1.05	1.07	1.04	1.05	763989
2013-04-04	1.07	1.07	1.02	1.05	383661
2013-04-05	1.00	1.05	0.99	1.04	357678
2013-04-08	1.06	1.12	1.05	1.10	715826
2013-04-09	1.11	1.11	1.08	1.09	718387
2013-04-10	1.11	1.13	1.09	1.10	715866
2013-04-11	1.11	1.11	1.09	1.10	585353
2013-04-12	1.09	1.11	1.06	1.09	846145
2013-04-15	1.08	1.08	1.00	1.00	738839
2013-04-16	1.01	1.04	0.98	0.98	655018
2013-04-17	0.96	1.01	0.94	0.96	1855292
2013-04-18	0.96	1.01	0.96	0.99	579981
2013-04-19	0.97	1.00	0.95	0.99	401829
2013-04-22	0.99	1.02	0.97	1.01	294765
2013-04-23	1.02	1.06	1.01	1.05	611737
2013-04-24	1.06	1.09	1.03	1.09	470112
2013-04-25	1.07	1.11	1.03	1.11	1089328
2013-04-26	1.08	1.10	1.04	1.08	1238598
2013-04-29	1.09	1.11	1.08	1.11	320235
2013-04-30	1.09	1.11	1.08	1.11	891688
2013-05-01	1.09	1.10	1.06	1.06	1117165
2013-05-02	1.05	1.10	1.05	1.10	494094
2013-05-03	1.10	1.11	1.07	1.10	743347
2013-05-06	1.09	1.10	1.08	1.08	463131
2013-05-07	1.08	1.11	1.08	1.10	377240
2013-05-08	1.08	1.15	1.08	1.10	941379
2013-05-09	1.09	1.10	1.07	1.08	268757
2013-05-10	1.08	1.10	1.08	1.10	225109
2013-05-13	1.08	1.11	1.08	1.09	570405
2013-05-14	1.09	1.11	1.08	1.11	436329
2013-05-15	1.10	1.14	1.10	1.12	745769
2013-05-16	1.11	1.14	1.08	1.09	775485
2013-05-17	1.09	1.10	1.06	1.06	930253
2013-05-20	1.06	1.08	1.06	1.06	384320
2013-05-21	1.06	1.08	1.06	1.06	275068
2013-05-22	1.05	1.09	1.04	1.04	634255
2013-05-23	1.03	1.07	0.99	1.06	546524
2013-05-24	1.04	1.07	1.03	1.06	392723
2013-05-28	1.05	1.07	1.04	1.07	492169
2013-05-29	1.05	1.09	1.04	1.05	426777
2013-05-30	1.05	1.07	1.02	1.04	611157
2013-05-31	1.03	1.07	1.03	1.03	1809252
2013-06-03	1.04	1.08	1.01	1.06	1085636
2013-06-04	1.07	1.11	1.07	1.11	813706
2013-06-05	1.09	1.11	1.05	1.05	642493
2013-06-06	1.04	1.08	1.03	1.08	524417
2013-06-07	1.10	1.10	1.00	1.05	1105195
2013-06-10	1.05	1.08	1.05	1.06	937892
2013-06-11	1.01	1.11	1.01	1.09	1090186
2013-06-12	1.10	1.10	1.07	1.08	442298
2013-06-13	1.06	1.09	1.01	1.09	550997
2013-06-14	1.07	1.10	1.07	1.08	525900
2013-06-17	1.08	1.20	1.07	1.09	2330438
2013-06-18	1.07	1.11	1.05	1.09	1034191
2013-06-19	1.07	1.16	1.06	1.12	1611596
2013-06-20	1.12	1.16	1.05	1.05	1415801
2013-06-21	1.06	1.16	1.05	1.14	4176535
2013-06-24	1.13	1.16	1.10	1.15	1087580
2013-06-25	1.18	1.18	1.13	1.17	738092
2013-06-26	1.18	1.29	1.15	1.27	1633801
2013-06-27	1.29	1.38	1.28	1.38	1766640
2013-06-28	1.38	1.46	1.34	1.42	3545607
2013-07-01	1.44	1.48	1.36	1.39	1125843
2013-07-02	1.37	1.41	1.33	1.40	593285
2013-07-03	1.40	1.41	1.34	1.40	295752
2013-07-05	1.41	1.45	1.40	1.45	511233
2013-07-08	1.45	1.46	1.41	1.43	620026
2013-07-09	1.45	1.46	1.41	1.42	608586
2013-07-10	1.41	1.45	1.40	1.44	234481
2013-07-11	1.46	1.46	1.41	1.45	336614
2013-07-12	1.44	1.46	1.41	1.46	524516
2013-07-15	1.46	1.46	1.37	1.40	820941
2013-07-16	1.40	1.45	1.37	1.41	430409
2013-07-17	1.42	1.45	1.39	1.42	261610
2013-07-18	1.42	1.45	1.38	1.40	312647
2013-07-19	1.40	1.42	1.39	1.40	263648
2013-07-22	1.39	1.40	1.32	1.33	722936
2013-07-23	1.29	1.30	1.24	1.27	700486
2013-07-24	1.27	1.37	1.27	1.36	599108
2013-07-25	1.31	1.36	1.26	1.36	482801
2013-07-26	1.34	1.36	1.30	1.30	260089
2013-07-29	1.29	1.30	1.26	1.27	210863
2013-07-30	1.27	1.29	1.24	1.28	234420
2013-07-31	1.28	1.28	1.23	1.24	383127
2013-08-01	1.26	1.27	1.24	1.26	172622
2013-08-02	1.24	1.34	1.24	1.31	544404
2013-08-05	1.32	1.32	1.28	1.29	260672
2013-08-06	1.28	1.30	1.25	1.28	397020
2013-08-07	1.27	1.27	1.20	1.23	443115
2013-08-08	1.23	1.26	1.20	1.21	510603
2013-08-09	1.45	1.59	1.38	1.41	4435676
2013-08-12	1.50	1.56	1.44	1.48	2056112
2013-08-13	1.50	1.53	1.44	1.46	961423
2013-08-14	1.47	1.47	1.38	1.40	497580
2013-08-15	1.40	1.40	1.33	1.33	503124
2013-08-16	1.33	1.44	1.33	1.34	765374
2013-08-19	1.36	1.41	1.32	1.32	315523
2013-08-20	1.33	1.35	1.32	1.33	259957
2013-08-21	1.33	1.39	1.32	1.37	282570
2013-08-22	1.38	1.42	1.35	1.40	223030
2013-08-23	1.40	1.44	1.38	1.44	390162
2013-08-26	1.44	1.44	1.41	1.42	408721
2013-08-27	1.40	1.42	1.34	1.35	418562
2013-08-28	1.35	1.42	1.35	1.39	338417
2013-08-29	1.38	1.46	1.38	1.43	375012
2013-08-30	1.42	1.42	1.35	1.35	314316
2013-09-03	1.38	1.41	1.36	1.41	222855
2013-09-04	1.41	1.44	1.41	1.42	228317
2013-09-05	1.42	1.44	1.40	1.44	279086
2013-09-06	1.45	1.49	1.39	1.46	449757
2013-09-09	1.46	1.58	1.46	1.57	891325
2013-09-10	1.60	1.61	1.50	1.56	615788
2013-09-11	1.56	1.75	1.53	1.71	2391246
2013-09-12	1.78	1.95	1.73	1.81	3068200
2013-09-13	1.84	1.92	1.76	1.88	1278764
2013-09-16	1.96	2.18	1.91	2.13	3133899
2013-09-17	2.14	2.21	1.98	2.18	2270733
2013-09-18	2.19	2.60	2.13	2.53	3911786
2013-09-19	2.59	2.60	2.38	2.50	2172510
2013-09-20	2.53	2.53	2.32	2.33	1801769
2013-09-23	2.33	3.00	2.32	2.99	6170933
2013-09-24	2.97	3.21	2.71	3.04	5296233
2013-09-25	3.01	3.14	2.91	2.95	2134559
2013-09-26	2.94	3.27	2.94	3.17	2362415
2013-09-27	3.17	3.73	3.17	3.50	6098995
2013-09-30	3.40	3.40	3.13	3.17	3790127
2013-10-01	3.13	3.46	2.96	3.14	3382652
2013-10-02	3.08	3.30	3.08	3.21	2306913
2013-10-03	3.20	3.32	2.93	3.00	2328034
2013-10-04	2.99	3.19	2.98	3.17	1724687
2013-10-07	3.12	3.25	2.98	3.17	1635341
2013-10-08	3.16	3.18	2.50	2.74	5171699
2013-10-09	2.74	2.79	2.59	2.76	1778426
2013-10-10	2.82	3.12	2.81	2.86	2211308
2013-10-11	2.90	3.07	2.81	2.91	3023686
2013-10-14	2.87	2.97	2.84	2.91	1445406
2013-10-15	2.98	3.18	2.83	2.95	2706159
2013-10-16	3.09	4.37	3.06	4.12	22723616
2013-10-17	3.97	4.24	3.73	4.08	6711462
2013-10-18	4.17	4.20	3.92	4.04	2556593
2013-10-21	4.06	4.51	3.89	3.92	6571693
2013-10-22	3.98	4.18	3.86	3.98	2823761
2013-10-23	3.99	4.16	3.84	4.05	2443984
2013-10-24	4.07	4.28	3.99	4.14	2316063
2013-10-25	4.23	4.23	3.82	3.89	2865689
2013-10-28	3.89	3.96	3.68	3.87	2695600
2013-10-29	3.89	3.95	3.60	3.71	3818097
2013-10-30	3.65	3.83	3.65	3.71	1606889
2013-10-31	3.67	3.78	3.42	3.73	2467543
2013-11-01	3.72	3.84	3.60	3.72	2349444
2013-11-04	3.77	3.86	3.72	3.79	2189163
2013-11-05	3.97	3.99	3.61	3.67	2750743
2013-11-06	3.67	3.78	3.36	3.40	3175746
2013-11-07	6.85	7.36	4.89	4.92	48495714
2013-11-08	4.80	5.00	4.07	4.35	19659971
2013-11-11	4.49	4.89	4.44	4.77	7793278
2013-11-12	4.79	4.85	4.46	4.74	6083840
2013-11-13	4.69	5.14	4.61	4.99	6773390
2013-11-14	4.98	5.54	4.96	5.31	7122112
2013-11-15	5.35	5.38	5.01	5.12	4667415
2013-11-18	5.24	5.34	4.74	4.80	8828444
2013-11-19	4.82	4.88	4.56	4.71	3857903
2013-11-20	4.71	4.82	4.63	4.77	3212139
2013-11-21	4.77	4.95	4.77	4.91	2314223
2013-11-22	4.96	5.16	4.93	4.98	3040292
2013-11-25	5.01	5.24	4.90	5.06	4110497
2013-11-26	5.04	5.20	4.68	5.11	5807844
2013-11-27	5.10	5.15	4.88	5.02	2983901
2013-11-29	5.08	5.28	5.02	5.07	2015549
2013-12-02	5.07	5.46	5.07	5.41	4110488
2013-12-03	5.49	5.57	5.07	5.18	5637889
2013-12-04	5.38	5.46	5.05	5.42	3326339
2013-12-05	5.54	5.74	5.35	5.55	7258625
2013-12-06	6.35	6.54	5.40	5.54	22573479
2013-12-09	5.57	5.61	5.13	5.22	8908139
2013-12-10	5.43	5.67	4.67	4.87	24569379
2013-12-11	4.88	4.96	4.39	4.40	8581393
2013-12-12	4.52	4.71	4.30	4.52	6867527
2013-12-13	4.50	4.54	4.35	4.51	3526562
2013-12-16	4.49	4.66	4.49	4.58	3242407
2013-12-17	4.54	4.60	4.35	4.44	3269949
2013-12-18	4.44	4.50	4.25	4.43	3278310
2013-12-19	4.40	4.59	4.37	4.49	2674390
2013-12-20	4.50	4.69	4.47	4.57	10119934
2013-12-23	4.56	4.99	4.56	4.91	4954074
2013-12-24	4.89	5.01	4.64	4.71	2647090
2013-12-26	4.74	4.90	4.71	4.82	2082512
2013-12-27	4.80	4.80	4.56	4.57	2598494
2013-12-30	4.62	4.67	4.46	4.51	2152913
2013-12-31	4.51	4.63	4.45	4.48	3118040
2014-01-02	4.49	4.67	4.41	4.63	2727572
2014-01-03	4.64	4.71	4.59	4.61	1350312
2014-01-06	4.64	4.64	4.38	4.39	2476287
2014-01-07	4.42	4.51	4.35	4.40	2486619
2014-01-08	4.43	4.56	4.30	4.56	2406077
2014-01-09	4.71	5.01	4.54	4.94	7013058
2014-01-10	4.97	5.05	4.79	4.93	5455450
2014-01-13	4.95	4.95	4.22	4.25	8460973
2014-01-14	4.35	4.52	4.23	4.50	3486066
2014-01-15	4.46	4.48	4.09	4.25	4172086
2014-01-16	4.14	4.14	3.86	4.03	5569625
2014-01-17	4.03	4.34	4.03	4.26	4545333
2014-01-21	4.54	5.08	4.41	5.08	11536263
2014-01-22	5.15	5.23	4.96	5.18	7226740
2014-01-23	5.19	5.46	4.95	5.40	6916551
2014-01-24	5.31	5.59	5.27	5.31	7124778
2014-01-27	4.76	4.87	4.25	4.50	11152643
2014-01-28	4.46	4.60	4.35	4.36	2481103
2014-01-29	4.27	4.28	4.06	4.09	3820413
2014-01-30	4.14	5.23	4.05	5.05	33906136
2014-01-31	4.77	4.93	4.66	4.74	6766314
2014-02-03	4.82	4.84	4.54	4.56	4120843
2014-02-04	4.60	4.67	4.44	4.47	2592683
2014-02-05	4.45	4.48	4.18	4.26	2903533
2014-02-06	4.27	4.36	4.19	4.23	2745662
2014-02-07	4.25	4.57	4.24	4.53	2847432
2014-02-10	4.53	4.74	4.44	4.73	2585257
2014-02-11	4.77	4.87	4.65	4.81	4547432
2014-02-12	4.82	4.93	4.76	4.82	2288857
2014-02-13	4.72	4.81	4.65	4.79	3415485
2014-02-14	4.81	4.97	4.68	4.70	3980338
2014-02-18	4.85	4.99	4.74	4.91	3121683
2014-02-19	4.84	4.87	4.54	4.57	4023429
2014-02-20	4.57	4.64	4.44	4.61	2236048
2014-02-21	4.64	4.74	4.51	4.61	2551484
2014-02-24	4.64	4.80	4.55	4.66	3664137
2014-02-25	4.70	4.77	4.56	4.68	2181256
2014-02-26	4.67	4.94	4.65	4.72	5098425
2014-02-27	4.81	4.90	4.55	4.68	2287204
2014-02-28	4.80	4.87	4.30	4.49	7223732
2014-03-03	4.41	4.47	4.26	4.37	2302783
2014-03-04	4.48	4.62	4.44	4.48	3028161
2014-03-05	4.52	4.54	4.42	4.51	2293179
2014-03-06	4.44	4.54	4.27	4.32	2322523
2014-03-07	4.37	4.38	4.02	4.28	5019871
2014-03-10	4.27	4.28	4.09	4.27	2482789
2014-03-11	4.27	4.41	4.11	4.16	2877307
2014-03-12	1.57	1.72	1.31	1.60	46578286
2014-03-13	1.61	1.84	1.60	1.69	16413826
2014-03-14	1.72	1.74	1.58	1.73	9204812
2014-03-17	1.72	1.82	1.67	1.68	7277939
2014-03-18	1.70	2.39	1.68	2.34	39034850
2014-03-19	2.25	2.32	2.09	2.15	12354402
2014-03-20	2.03	2.25	2.01	2.12	6448891
2014-03-21	2.11	2.16	2.01	2.09	10778377
2014-03-24	2.10	2.20	2.01	2.15	6243352
2014-03-25	2.16	2.18	1.95	2.03	6783536
2014-03-26	2.01	2.07	1.88	1.89	4665852
2014-03-27	1.88	1.95	1.78	1.94	4741657
2014-03-28	2.00	2.06	1.86	1.91	4697996
2014-03-31	1.96	2.04	1.91	1.97	3753684
2014-04-01	1.96	2.06	1.94	2.00	2931102
2014-04-02	2.02	2.04	1.92	1.94	3457938
2014-04-03	1.96	1.97	1.85	1.87	3920774
2014-04-04	1.91	1.93	1.76	1.83	5110923
2014-04-07	1.83	1.91	1.75	1.82	3489805
2014-04-08	1.83	1.95	1.80	1.90	4296635
2014-04-09	1.92	1.94	1.82	1.91	3469718
2014-04-10	1.93	1.94	1.80	1.83	3928223
2014-04-11	1.80	1.84	1.72	1.74	3695048
2014-04-14	1.78	1.90	1.70	1.79	3921586
2014-04-15	1.77	1.84	1.65	1.76	3286111
2014-04-16	1.78	1.87	1.75	1.86	3054524
2014-04-17	1.87	1.91	1.80	1.83	2393706
2014-04-21	1.85	1.85	1.79	1.80	2433130
2014-04-22	1.81	2.16	1.79	2.07	9993771
2014-04-23	2.05	2.08	1.89	1.89	3776565
2014-04-24	1.96	2.00	1.84	1.92	3334247
2014-04-25	1.92	1.92	1.78	1.80	3720429
2014-04-28	1.82	1.86	1.70	1.81	3953221
2014-04-29	1.83	1.84	1.76	1.84	1969268
2014-04-30	1.83	1.88	1.76	1.85	1716361
2014-05-01	1.88	1.96	1.81	1.86	2910628
2014-05-02	1.73	1.79	1.71	1.75	4346336
2014-05-05	1.75	1.80	1.69	1.78	2132201
2014-05-06	1.78	1.81	1.70	1.71	1997427
2014-05-07	1.73	1.75	1.63	1.68	2102772
2014-05-08	1.67	1.75	1.60	1.62	2530392
2014-05-09	1.61	1.70	1.60	1.70	2110289
2014-05-12	1.72	1.79	1.71	1.76	3074876
2014-05-13	1.85	1.96	1.81	1.91	4535488
2014-05-14	1.89	1.91	1.78	1.79	2222406
2014-05-15	1.80	1.80	1.71	1.76	2423256
2014-05-16	1.74	1.79	1.71	1.77	1521433
2014-05-19	1.77	1.90	1.72	1.84	2873276
2014-05-20	1.82	1.89	1.80	1.83	2432113
2014-05-21	1.85	2.02	1.84	1.85	3804878
2014-05-22	1.87	2.00	1.85	1.94	3149982
2014-05-23	1.95	2.02	1.94	1.95	2801120
2014-05-27	1.98	1.99	1.88	1.98	2484274
2014-05-28	2.00	2.08	1.94	2.00	3026393
2014-05-29	1.99	2.03	1.93	2.00	1706084
2014-05-30	2.01	2.10	1.95	1.97	2891681
2014-06-02	1.95	1.97	1.85	1.88	1726937
2014-06-03	1.87	1.88	1.80	1.88	1573983
2014-06-04	1.85	1.93	1.84	1.88	800617
2014-06-05	1.89	1.95	1.86	1.95	1380570
2014-06-06	1.95	1.98	1.92	1.97	1041452
2014-06-09	1.97	2.06	1.94	2.02	2292755
2014-06-10	2.00	2.22	1.96	2.22	7460160
2014-06-11	2.16	2.62	2.13	2.46	13519627
2014-06-12	3.06	3.28	2.88	2.98	47599250
2014-06-13	3.00	3.00	2.73	2.82	12916649
2014-06-16	2.76	2.88	2.74	2.83	5313843
2014-06-17	2.83	3.01	2.77	2.94	5471137
2014-06-18	2.95	3.01	2.87	2.95	4025173
2014-06-19	3.02	3.04	2.90	2.98	4311121
2014-06-20	3.00	3.00	2.88	2.91	7222907
2014-06-23	2.88	2.96	2.83	2.93	6223025
2014-06-24	2.93	3.00	2.86	2.89	3939679
2014-06-25	2.86	2.96	2.86	2.88	2664644
2014-06-26	2.91	2.92	2.80	2.82	2842050
2014-06-27	2.79	2.81	2.74	2.81	2595160
2014-06-30	2.75	3.13	2.75	3.03	13909043
2014-07-01	3.09	3.12	3.01	3.05	5582233
2014-07-02	3.08	3.08	2.98	2.99	2593460
2014-07-03	3.00	3.04	2.95	3.01	1483705
2014-07-07	3.00	3.04	2.89	2.89	2347940
2014-07-08	2.88	2.89	2.70	2.79	4030823
2014-07-09	2.77	2.87	2.69	2.77	2245451
2014-07-10	2.74	2.81	2.69	2.75	1829698
2014-07-11	2.75	2.87	2.74	2.83	2359423
2014-07-14	2.85	2.90	2.81	2.86	2253130
2014-07-15	2.85	2.92	2.70	2.72	5275755
2014-07-16	2.73	2.76	2.60	2.62	2778281
2014-07-17	2.57	2.62	2.43	2.46	4266343
2014-07-18	2.47	2.52	2.41	2.49	3017382
2014-07-21	2.48	2.62	2.45	2.57	4412271
2014-07-22	2.70	2.70	2.57	2.59	3279921
2014-07-23	2.60	2.64	2.48	2.53	5425965
2014-07-24	2.54	2.57	2.48	2.53	2950480
2014-07-25	2.51	2.53	2.40	2.42	2495587
2014-07-28	2.41	2.45	2.35	2.39	1877716
2014-07-29	2.39	2.52	2.35	2.47	2341273
2014-07-30	2.49	2.54	2.38	2.47	2290243
2014-07-31	2.43	2.45	2.40	2.41	1721417
2014-08-01	2.41	2.43	2.28	2.33	2005066
2014-08-04	2.33	2.51	2.26	2.47	3614189
2014-08-05	2.47	2.50	2.38	2.43	2059999
2014-08-06	2.37	2.53	2.36	2.43	1883952
2014-08-07	2.43	2.47	2.38	2.41	1473752
2014-08-08	2.42	2.48	2.41	2.45	1462268
2014-08-11	2.48	2.61	2.46	2.54	2211723
2014-08-12	2.45	2.45	2.28	2.32	4291134
2014-08-13	2.33	2.43	2.29	2.40	2099510
2014-08-14	2.39	2.45	2.36	2.39	1961528
2014-08-15	2.43	2.45	2.35	2.41	1375285
2014-08-18	2.43	2.43	2.35	2.37	1653433
2014-08-19	2.38	2.42	2.35	2.41	1159230
2014-08-20	2.40	2.43	2.36	2.36	1334839
2014-08-21	2.35	2.37	2.31	2.32	1564088
2014-08-22	2.31	2.35	2.30	2.32	1183214
2014-08-25	2.33	2.38	2.31	2.36	809518
2014-08-26	2.35	2.37	2.29	2.36	2968662
2014-08-27	2.37	2.41	2.34	2.38	1893912
2014-08-28	2.37	2.41	2.33	2.33	1075488
2014-08-29	2.33	2.39	2.32	2.38	1307111
2014-09-02	2.41	2.43	2.35	2.39	2459614
2014-09-03	2.42	2.53	2.39	2.44	3340578
2014-09-04	2.48	2.65	2.46	2.59	3634589
2014-09-05	2.61	2.65	2.47	2.52	2377650
2014-09-08	2.52	2.62	2.50	2.58	1971694
2014-09-09	2.61	2.64	2.46	2.46	2659098
2014-09-10	2.46	2.49	2.40	2.44	2217582
2014-09-11	2.41	2.49	2.40	2.49	1347651
2014-09-12	2.48	2.50	2.43	2.46	1373815
2014-09-15	2.45	2.45	2.35	2.38	2212220
2014-09-16	2.35	2.37	2.31	2.34	1549737
2014-09-17	2.33	2.38	2.32	2.34	1013628
2014-09-18	2.34	2.36	2.31	2.31	1496170
2014-09-19	2.31	2.34	2.19	2.25	4186723
2014-09-22	2.22	2.23	2.15	2.15	2217472
2014-09-23	2.12	2.23	2.11	2.16	1667412
2014-09-24	2.15	2.19	2.10	2.19	1831441
2014-09-25	2.20	2.27	2.12	2.12	2089776
2014-09-26	2.12	2.15	2.10	2.13	1254730
2014-09-29	2.10	2.19	2.09	2.16	1169286
2014-09-30	2.14	2.17	1.98	2.00	3462181
2014-10-01	2.00	2.02	1.88	1.91	2423042
2014-10-02	1.92	2.03	1.86	2.02	2048921
2014-10-03	2.04	2.10	2.02	2.08	1399802
2014-10-06	2.07	2.12	2.02	2.02	1629458
2014-10-07	2.00	2.02	1.90	1.91	1838761
2014-10-08	1.90	2.02	1.87	2.02	1851258
2014-10-09	2.05	2.07	1.91	1.94	1602526
2014-10-10	1.91	1.97	1.85	1.86	1808814
2014-10-13	1.90	1.97	1.76	1.85	2117850
2014-10-14	1.90	1.95	1.80	1.87	1675899
2014-10-15	1.86	2.07	1.85	2.07	2940510
2014-10-16	2.05	2.23	2.01	2.20	2626427
2014-10-17	2.27	2.27	2.10	2.11	1818402
2014-10-20	2.11	2.23	2.11	2.18	1130795
2014-10-21	2.19	2.21	2.13	2.16	942374
2014-10-22	2.19	2.20	2.14	2.15	1053006
2014-10-23	2.18	2.28	2.15	2.21	2819801
2014-10-24	2.20	2.24	2.17	2.23	1661606
2014-10-27	2.20	2.23	2.16	2.21	1259427
2014-10-28	2.21	2.34	2.17	2.34	3662624
2014-10-29	2.33	2.40	2.21	2.26	1624867
2014-10-30	2.24	2.30	2.19	2.21	2592858
2014-10-31	2.26	2.43	2.20	2.23	3998090
2014-11-03	2.81	2.98	2.58	2.80	30810325
2014-11-04	2.81	2.81	2.58	2.68	5523363
2014-11-05	2.71	2.75	2.62	2.64	2491504
2014-11-06	2.50	2.51	2.30	2.40	4714692
2014-11-07	2.38	2.40	2.26	2.33	2309934
2014-11-10	2.31	2.33	2.21	2.30	2241745
2014-11-11	2.30	2.44	2.25	2.40	2524470
2014-11-12	2.35	2.39	2.33	2.37	1327054
2014-11-13	2.38	2.42	2.35	2.34	349770
2014-11-14	3.21	3.33	2.72	2.76	31428604
2014-11-17	2.74	3.10	2.74	2.98	13850096
2014-11-18	3.00	3.18	3.00	3.17	8229907
2014-11-19	3.20	3.25	3.06	3.11	7032161
2014-11-20	3.08	3.28	3.04	3.25	5541246
2014-11-21	3.30	3.76	3.28	3.70	18360473
2014-11-24	3.83	3.93	3.72	3.84	13317410
2014-11-25	3.84	3.87	3.52	3.59	11261566
2014-11-26	3.51	3.79	3.50	3.72	7202261
2014-11-28	3.69	3.78	3.65	3.68	2350412
2014-12-01	3.76	3.76	3.52	3.55	4659197
2014-12-02	3.53	3.65	3.53	3.59	3434958
2014-12-03	3.57	3.63	3.49	3.60	4314626
2014-12-04	3.58	3.61	3.46	3.50	3385061
2014-12-05	3.53	3.65	3.52	3.64	3381596
2014-12-08	3.75	3.96	3.72	3.78	6879861
2014-12-09	3.57	3.68	3.46	3.63	5666877
2014-12-10	3.60	3.63	3.36	3.37	4924437
2014-12-11	3.40	3.51	3.22	3.23	4365907
2014-12-12	3.20	3.35	3.15	3.24	3494079
2014-12-15	3.27	3.28	2.91	2.98	4622890
2014-12-16	3.04	3.18	3.00	3.04	3163738
2014-12-17	3.08	3.19	3.03	3.15	2532181
2014-12-18	3.18	3.31	3.17	3.27	3065779
2014-12-19	3.26	3.32	3.19	3.26	8868167
2014-12-22	3.21	3.22	3.11	3.12	2273152
2014-12-23	3.15	3.15	2.95	3.01	2810418
2014-12-24	3.00	3.13	2.99	3.06	1161699
2014-12-26	3.06	3.24	3.05	3.24	1493530
2014-12-29	3.23	3.37	3.23	3.31	2589973
2014-12-30	3.31	3.34	3.19	3.21	1376572
2014-12-31	3.21	3.36	3.20	3.25	2295383
2015-01-02	3.27	3.35	3.20	3.30	1695819
2015-01-05	3.29	3.30	3.22	3.25	2230096
2015-01-06	3.28	3.35	3.08	3.12	3781462
2015-01-07	3.14	3.25	3.13	3.23	2131715
2015-01-08	3.24	3.30	3.18	3.21	2183274
2015-01-09	3.21	3.25	3.09	3.15	2863907
2015-01-12	3.16	3.21	3.09	3.14	2921956
2015-01-13	3.19	3.47	3.15	3.20	7297271
2015-01-14	3.20	3.44	3.19	3.36	5267236
2015-01-15	3.35	3.38	3.13	3.14	3262041
2015-01-16	3.16	3.35	3.15	3.30	4428741
2015-01-20	3.28	3.45	3.23	3.40	3230957
2015-01-21	3.37	3.53	3.25	3.27	4326161
2015-01-22	3.30	3.30	3.15	3.24	2145152
2015-01-23	3.23	3.29	3.20	3.23	1170711
2015-01-26	3.25	3.38	3.22	3.32	2160174
2015-01-27	3.28	3.45	3.27	3.37	2069914
2015-01-28	3.40	3.44	3.26	3.28	1934895
2015-01-29	3.27	3.29	3.16	3.23	2293045
2015-01-30	3.21	3.25	3.16	3.18	2207536
2015-02-02	3.20	3.21	3.05	3.08	2702523
2015-02-03	3.10	3.15	2.92	3.11	2803221
2015-02-04	3.08	3.09	2.97	3.00	2394967
2015-02-05	2.99	3.09	2.98	3.07	1596567
2015-02-06	3.06	3.14	3.00	3.03	1393162
2015-02-09	3.00	3.14	2.96	2.97	2035726
2015-02-10	3.01	3.03	2.97	3.01	1093464
2015-02-11	2.99	3.07	2.95	2.97	1702376
2015-02-12	2.99	3.05	2.93	3.03	1528058
2015-02-13	3.03	3.06	2.98	3.03	1312527
2015-02-17	3.01	3.18	3.01	3.17	2618415
2015-02-18	3.17	3.26	3.17	3.26	1639090
2015-02-19	3.23	3.29	3.20	3.21	1743611
2015-02-20	3.22	3.23	3.13	3.16	1228206
2015-02-23	3.12	3.18	3.02	3.10	1877607
2015-02-24	3.05	3.15	3.00	3.06	1991893
2015-02-25	3.05	3.17	3.01	3.14	1353076
2015-02-26	3.10	3.15	3.03	3.15	1255207
2015-02-27	3.15	3.15	3.01	3.02	2318963
2015-03-02	3.03	3.06	2.98	3.02	1374302
2015-03-03	3.00	3.02	2.93	2.96	2206615
2015-03-04	2.86	2.92	2.70	2.81	4432673
2015-03-05	2.90	3.82	2.86	3.78	25909959
2015-03-06	3.72	3.73	3.33	3.50	13215013
2015-03-09	3.53	3.75	3.44	3.66	5392621
2015-03-10	3.62	4.32	3.54	4.10	25032671
2015-03-11	4.13	4.30	3.95	4.11	15347589
2015-03-12	4.13	4.35	4.04	4.34	9717283
2015-03-13	4.40	4.49	4.24	4.34	7707239
2015-03-16	4.35	4.38	4.06	4.07	5505210
2015-03-17	4.05	4.27	4.05	4.19	4085886
2015-03-18	4.15	4.26	4.05	4.07	3457027
2015-03-19	4.08	4.20	4.05	4.13	2669653
2015-03-20	4.24	4.25	3.95	3.98	5850007
2015-03-23	3.95	3.96	3.69	3.89	4269222
2015-03-24	3.85	3.98	3.76	3.78	2092192
2015-03-25	3.75	3.85	3.64	3.65	3356759
2015-03-26	3.62	3.88	3.56	3.73	3327240
2015-03-27	3.73	3.88	3.73	3.85	2138588
2015-03-30	3.88	3.98	3.82	3.87	2402229
2015-03-31	3.87	3.96	3.76	3.77	2205797
2015-04-01	3.89	3.77	3.62	3.72	2422382
2015-04-02	3.75	3.75	3.66	3.73	1313667
2015-04-06	3.70	3.82	3.65	3.67	1541012
2015-04-07	3.67	3.84	3.67	3.76	1910426
2015-04-08	3.89	4.04	3.83	4.00	2917943
2015-04-09	3.99	4.09	3.86	3.96	2247123
2015-04-10	3.97	4.08	3.95	4.08	1679910
2015-04-13	4.10	4.30	4.05	4.22	3681622
2015-04-14	4.24	4.28	4.16	4.17	1565660
2015-04-15	4.20	4.23	4.00	4.08	2601821
2015-04-16	4.10	4.15	4.03	4.07	1175231
2015-04-17	4.02	4.11	3.93	3.97	2081417
2015-04-20	4.04	4.15	3.92	4.14	2351613
2015-04-21	4.30	4.47	4.22	4.24	5011024
2015-04-22	4.26	4.30	4.13	4.20	2029009
2015-04-23	4.20	4.36	4.13	4.33	1692595
2015-04-24	4.33	4.45	4.30	4.30	3132906
2015-04-27	4.31	4.39	4.02	4.04	3483541
2015-04-28	4.04	4.09	3.71	3.91	4801826
2015-04-29	3.87	3.98	3.73	3.81	2664985
2015-04-30	3.78	3.81	3.52	3.62	3692625
2015-05-01	3.72	4.00	3.72	3.93	4159642
2015-05-04	3.93	4.08	3.91	3.96	2125521
2015-05-05	3.94	3.98	3.82	3.88	2497186
2015-05-06	3.89	3.95	3.80	3.89	1881803
2015-05-07	3.89	3.95	3.80	3.91	1227509
2015-05-08	3.93	3.94	3.82	3.85	1825517
2015-05-11	3.84	3.94	3.78	3.93	2058608
2015-05-12	3.87	3.88	3.80	3.87	1650720
2015-05-13	3.81	3.87	3.75	3.84	1986107
2015-05-14	3.86	3.94	3.80	3.91	1818473
2015-05-15	3.93	3.96	3.83	3.89	1535162
2015-05-18	3.86	3.95	3.83	3.88	977547
2015-05-19	3.87	3.91	3.74	3.76	2082667
2015-05-20	3.75	4.24	3.72	4.19	6274695
2015-05-21	4.18	4.22	4.00	4.02	2108712
2015-05-22	4.02	4.06	3.89	3.95	1339335
2015-05-26	3.90	3.97	3.81	3.89	1618741
2015-05-27	3.92	3.98	3.87	3.93	1313488
2015-05-28	3.90	3.96	3.82	3.84	1231519
2015-05-29	3.84	3.90	3.80	3.86	1298720
2015-06-01	3.86	3.89	3.75	3.86	1624570
2015-06-02	3.86	3.90	3.80	3.80	949255
2015-06-03	3.84	3.90	3.79	3.90	1277859
2015-06-04	3.88	3.95	3.82	3.84	904395
2015-06-05	3.85	3.93	3.80	3.92	1705447
2015-06-08	3.92	3.96	3.83	3.92	1668615
2015-06-09	3.88	3.91	3.81	3.82	2146823
2015-06-10	3.86	3.87	3.80	3.82	1360775
2015-06-11	3.85	3.89	3.81	3.86	985970
2015-06-12	3.86	4.18	3.83	4.05	7008904
2015-06-15	4.07	4.15	3.91	3.91	2400949
2015-06-16	3.91	3.95	3.83	3.84	1498631
2015-06-17	3.87	3.90	3.84	3.88	1314819
2015-06-18	3.88	4.06	3.88	4.02	2476194
2015-06-19	4.06	4.13	3.95	4.01	2222108
2015-06-22	4.02	4.18	4.01	4.17	2273996
2015-06-23	4.16	4.32	4.15	4.32	2662058
2015-06-24	4.34	4.35	4.05	4.06	2724050
2015-06-25	4.08	4.14	4.01	4.08	1315142
2015-06-26	4.11	4.12	3.95	4.06	5752793
2015-06-29	3.98	4.20	3.86	4.09	4134040
2015-06-30	4.14	4.28	4.11	4.28	5635871
2015-07-01	4.36	4.67	4.29	4.40	7001644
2015-07-02	4.41	4.41	4.15	4.15	2437569
2015-07-06	4.10	4.35	4.05	4.32	2714189
2015-07-07	4.32	4.32	4.13	4.19	2592113
2015-07-08	4.14	4.30	4.02	4.03	4016430
2015-07-09	4.10	4.15	4.05	4.09	1780414
2015-07-10	4.15	4.22	4.06	4.22	1826486
2015-07-13	4.25	4.35	4.22	4.32	1662971
2015-07-14	4.29	4.40	4.27	4.28	1781441
2015-07-15	4.31	4.38	4.18	4.18	2151445
2015-07-16	4.18	4.28	4.12	4.24	2034589
2015-07-17	4.26	4.29	4.20	4.28	1233444
2015-07-20	4.35	4.37	4.21	4.26	1669488
2015-07-21	4.25	4.33	4.14	4.26	2839181
2015-07-22	4.28	4.39	4.22	4.32	2493185
2015-07-23	4.33	4.44	4.26	4.27	2081104
2015-07-24	4.24	4.33	4.07	4.11	2540045
2015-07-27	4.10	4.12	4.02	4.08	2170505
2015-07-28	4.18	4.23	4.05	4.22	1903100
2015-07-29	4.38	4.38	4.05	4.09	2013197
2015-07-30	4.06	4.15	3.96	4.13	1552454
2015-07-31	4.11	4.15	4.00	4.05	1511732
2015-08-03	4.05	4.18	4.00	4.01	1443191
2015-08-04	4.02	4.08	4.00	4.00	1437572
2015-08-05	4.05	4.11	3.99	4.02	1151868
2015-08-06	3.95	3.98	3.59	3.69	4284060
2015-08-07	3.65	3.71	3.50	3.61	2507966
2015-08-10	3.63	3.75	3.61	3.63	1568486
2015-08-11	3.62	3.64	3.39	3.42	2145249
2015-08-12	3.32	3.47	3.22	3.45	2332669
2015-08-13	3.48	3.50	3.23	3.24	1677161
2015-08-14	3.21	3.28	3.05	3.08	2051086
2015-08-17	3.08	3.48	3.01	3.47	2610583
2015-08-18	3.43	3.45	3.32	3.36	1958536
2015-08-19	3.33	3.40	3.20	3.20	1816334
2015-08-20	3.13	3.19	2.96	2.98	2166026
2015-08-21	2.90	3.19	2.88	3.08	3097536
2015-08-24	2.87	3.20	2.76	3.01	3277829
2015-08-25	3.17	3.21	2.98	3.01	2531160
2015-08-26	3.06	3.08	2.83	3.05	3080175
2015-08-27	3.08	3.16	2.99	3.08	1972204
2015-08-28	3.09	3.23	3.05	3.23	1850308
2015-08-31	3.25	3.32	3.02	3.03	2225743
2015-09-01	2.99	3.05	2.91	2.93	2255287
2015-09-02	3.00	3.06	2.92	3.05	3075752
2015-09-03	3.61	3.68	3.36	3.45	18170464
2015-09-04	3.38	3.47	3.27	3.33	3496119
2015-09-08	3.41	3.45	3.29	3.38	2294701
2015-09-09	3.39	3.43	3.23	3.23	2109396
2015-09-10	3.19	3.42	3.16	3.38	2493874
2015-09-11	3.38	3.54	3.34	3.53	3110955
2015-09-14	3.66	3.66	3.46	3.56	2779445
2015-09-15	3.54	3.57	3.44	3.55	1957447
2015-09-16	3.65	3.66	3.46	3.49	1999136
2015-09-17	3.51	3.76	3.46	3.73	3999635
2015-09-18	3.66	3.75	3.58	3.59	3563581
2015-09-21	3.68	3.68	3.31	3.37	3558081
2015-09-22	3.30	3.40	3.18	3.24	4022145
2015-09-23	3.22	3.36	3.18	3.32	1900265
2015-09-24	3.27	3.29	3.18	3.28	1930635
2015-09-25	3.32	3.32	2.90	3.05	4903195
2015-09-28	3.00	3.04	2.82	2.88	3463649
2015-09-29	2.88	2.95	2.65	2.70	5118341
2015-09-30	2.78	2.85	2.60	2.76	5402500
2015-10-01	2.76	2.80	2.60	2.69	3394745
2015-10-02	2.67	3.02	2.65	3.01	2859597
2015-10-05	3.03	3.13	2.88	2.98	2501521
2015-10-06	2.96	2.99	2.74	2.91	3666902
2015-10-07	2.92	3.08	2.80	3.04	3052567
2015-10-08	3.03	3.09	2.89	2.97	2353019
2015-10-09	2.97	3.11	2.95	3.07	1817293
2015-10-12	3.10	3.10	2.98	3.01	1258274
2015-10-13	3.00	3.13	2.92	2.92	2156738
2015-10-14	2.96	3.09	2.89	3.02	2122519
2015-10-15	3.02	3.27	2.93	3.27	2835282
2015-10-16	3.26	3.32	3.17	3.23	1555218
2015-10-19	3.21	3.36	3.13	3.28	1979917
2015-10-20	3.26	3.26	3.14	3.19	2393150
2015-10-21	3.21	3.35	3.09	3.29	2529621
2015-10-22	3.31	3.40	3.18	3.38	2816949
2015-10-23	3.40	3.54	3.38	3.53	3382012
2015-10-26	3.54	3.60	3.45	3.50	1852656
2015-10-27	3.48	3.53	3.36	3.45	1531313
2015-10-28	3.45	3.60	3.38	3.60	2735522
2015-10-29	3.63	3.78	3.50	3.51	3330176
2015-10-30	3.51	3.61	3.43	3.47	1276300
2015-11-02	3.50	3.68	3.47	3.68	2096757
2015-11-03	3.65	3.85	3.63	3.77	2484897
2015-11-04	3.80	3.85	3.70	3.77	1750447
2015-11-05	3.76	3.77	3.59	3.61	2933201
2015-11-06	3.77	3.93	3.62	3.90	3730858
2015-11-09	3.93	3.98	3.86	3.97	1794680
2015-11-10	3.99	3.99	3.82	3.95	1563087
2015-11-11	3.98	4.08	3.91	4.01	1887027
2015-11-12	4.00	4.07	3.94	3.98	2061898
2015-11-13	3.95	4.09	3.91	3.94	1955974
2015-11-16	3.92	3.96	3.72	3.92	2162888
2015-11-17	3.92	4.13	3.88	4.00	1625149
2015-11-18	4.04	4.20	4.01	4.20	2256201
2015-11-19	4.19	4.24	4.08	4.11	1657201
2015-11-20	4.14	4.17	4.04	4.13	1648731
2015-11-23	4.14	4.22	4.09	4.20	1543157
2015-11-24	4.17	4.31	4.16	4.29	1484798
2015-11-25	4.30	4.55	4.25	4.52	2724504
2015-11-27	4.57	4.63	4.42	4.49	1881038
2015-11-30	4.59	5.21	4.56	5.10	9667436
2015-12-01	5.20	5.20	4.81	5.12	9060268
2015-12-02	5.24	5.30	5.04	5.05	3463355
2015-12-03	5.08	5.16	4.91	4.93	3362544
2015-12-04	4.95	5.08	4.85	5.06	2722316
2015-12-07	5.28	5.29	4.68	4.71	5708640
2015-12-08	4.65	4.79	4.55	4.74	3133321
2015-12-09	4.70	4.80	4.42	4.46	3302012
2015-12-10	4.46	4.59	4.35	4.54	2758749
2015-12-11	4.44	4.54	4.30	4.31	2663191
2015-12-14	4.28	4.44	4.20	4.28	2658160
2015-12-15	4.33	4.59	4.33	4.52	2165426
2015-12-16	4.57	4.74	4.50	4.72	2285517
2015-12-17	4.82	4.90	4.70	4.73	2409088
2015-12-18	4.71	4.95	4.68	4.91	15074732
2015-12-21	5.00	5.00	4.73	4.80	2193572
2015-12-22	4.80	4.88	4.73	4.83	1421185
2015-12-23	4.85	4.89	4.80	4.87	1314694
2015-12-24	4.90	5.04	4.77	4.82	2584506
2015-12-28	4.83	4.90	4.75	4.86	2242732
2015-12-29	4.88	5.15	4.85	5.09	3289771
2015-12-30	5.10	5.14	4.95	4.96	2158166
2015-12-31	4.95	4.97	4.83	4.84	3502675
2016-01-04	4.67	4.77	4.52	4.58	3030433
2016-01-05	4.62	4.64	4.32	4.39	3043647
2016-01-06	4.29	4.32	4.10	4.20	2936348
2016-01-07	4.06	4.09	3.85	3.85	3894579
2016-01-08	3.90	4.08	3.85	3.88	3219299
2016-01-11	3.94	3.95	3.28	3.48	4830993
2016-01-12	3.53	3.70	3.40	3.59	2903866
2016-01-13	3.61	3.64	3.25	3.26	2926771
2016-01-14	3.35	3.53	3.08	3.45	3537179
2016-01-15	3.28	3.39	3.15	3.34	3185330
2016-01-19	3.38	3.43	2.93	2.97	4480554
2016-01-20	2.79	3.26	2.76	3.19	4372546
2016-01-21	3.19	3.31	3.03	3.07	2620965
2016-01-22	3.18	3.28	3.08	3.20	2247543
2016-01-25	3.10	3.40	3.10	3.24	2859419
2016-01-26	3.27	3.35	3.08	3.21	2317372
2016-01-27	3.24	3.25	3.07	3.10	2042641
2016-01-28	3.12	3.15	2.94	3.00	2421223
2016-01-29	3.00	3.14	2.95	3.05	2502513
2016-02-01	3.04	3.15	2.92	3.12	2423817
2016-02-02	3.10	3.10	2.92	2.96	2158103
2016-02-03	2.99	3.01	2.76	2.90	2855450
2016-02-04	2.88	3.08	2.85	2.95	2569934
2016-02-05	2.95	2.95	2.85	2.86	2107075
2016-02-08	2.83	2.84	2.58	2.62	3442130
2016-02-09	2.56	2.74	2.52	2.64	2458546
2016-02-10	2.70	2.77	2.58	2.58	1976665
2016-02-11	2.51	2.56	2.44	2.54	3607792
2016-02-12	2.56	2.64	2.51	2.63	1737946
2016-02-16	2.74	2.77	2.63	2.71	2619550
2016-02-17	2.75	2.91	2.73	2.89	2654467
2016-02-18	2.92	2.94	2.74	2.75	2371501
2016-02-19	2.74	2.77	2.65	2.72	2241702
2016-02-22	2.76	2.83	2.73	2.76	1911974
2016-02-23	2.75	2.82	2.65	2.65	2193517
2016-02-24	2.62	2.64	2.43	2.63	3080180
2016-02-25	2.63	2.68	2.52	2.55	2749769
2016-02-26	2.50	2.59	2.30	2.52	4361932
2016-02-29	2.46	2.47	2.33	2.41	4526114
2016-03-01	2.41	2.48	2.33	2.48	6715133
2016-03-02	2.47	2.83	2.41	2.83	5211513
2016-03-03	2.84	2.90	2.80	2.82	2596756
2016-03-04	2.81	3.07	2.79	2.94	3139154
2016-03-07	2.91	3.18	2.83	3.10	2478555
2016-03-08	3.06	3.09	2.87	2.89	2465872
2016-03-09	2.90	2.95	2.80	2.89	3000
2016-03-10	2.84	2.89	2.66	2.80	1543302
2016-03-11	2.73	2.80	2.69	2.80	1293652
2016-03-14	2.79	2.95	2.75	2.88	1608236
2016-03-15	2.85	2.87	2.63	2.64	2805377
2016-03-16	2.65	2.76	2.62	2.69	1809346
2016-03-17	2.68	2.72	2.56	2.66	1948443
2016-03-18	2.68	2.87	2.63	2.86	4559197
2016-03-21	2.85	3.05	2.83	2.96	2573005
2016-03-22	2.94	3.08	2.92	3.01	2227997
2016-03-23	3.01	3.05	2.78	2.78	2438896
2016-03-24	2.78	2.78	2.77	2.86	700
2016-03-28	2.86	2.90	2.77	2.80	1196289
2016-03-29	2.80	2.93	2.68	2.90	2736356
2016-03-30	2.90	3.05	2.84	2.87	1977166
2016-03-31	2.89	3.00	2.85	2.87	2919320
2016-04-01	2.89	3.04	2.83	3.00	2146183
2016-04-04	3.05	3.32	3.04	3.18	3715570
2016-04-05	3.15	3.26	3.06	3.07	2277816
2016-04-06	3.10	3.29	3.08	3.29	2944217
2016-04-07	3.28	3.34	3.18	3.20	2344867
2016-04-08	3.24	3.29	3.11	3.15	1994304
2016-04-11	3.15	3.21	3.06	3.07	2368410
2016-04-12	3.07	3.13	3.03	3.10	2417253
2016-04-13	3.15	3.20	3.04	3.20	1880089
2016-04-14	3.26	3.32	3.20	3.28	1766691
2016-04-15	3.25	3.33	3.21	3.26	1346923
2016-04-18	3.26	3.35	3.21	3.32	1379204
2016-04-19	3.33	3.35	3.23	3.24	1402516
2016-04-20	3.27	3.32	3.14	3.22	1849776
2016-04-21	3.20	3.30	3.14	3.26	1676851
2016-04-22	3.26	3.27	3.17	3.27	1137775
2016-04-25	3.29	3.35	3.21	3.21	1097330
2016-04-26	3.23	3.27	3.06	3.11	2061597
2016-04-27	3.14	3.14	3.02	3.09	1066892
2016-04-28	3.08	3.16	3.03	3.04	1530320
2016-04-29	3.04	3.10	2.94	2.95	1829805
2016-05-02	2.99	3.01	2.88	3.00	1629278
2016-05-03	2.98	3.00	2.84	2.84	2144471
2016-05-04	2.83	2.85	2.69	2.73	3143301
2016-05-05	2.75	2.79	2.67	2.70	2043913
2016-05-06	2.65	2.76	2.59	2.67	1980915
2016-05-09	2.66	2.81	2.66	2.77	1893905
2016-05-10	2.80	2.90	2.74	2.82	1472087
2016-05-11	2.80	2.87	2.75	2.75	1433318
2016-05-12	2.77	2.79	2.63	2.63	2189017
2016-05-13	2.64	2.73	2.61	2.64	1806779
2016-05-16	2.69	2.81	2.66	2.76	1908089
2016-05-17	2.74	2.84	2.72	2.74	1666430
2016-05-18	2.73	2.88	2.73	2.81	1465363
2016-05-19	2.80	2.84	2.68	2.68	1656725
2016-05-20	2.72	2.82	2.72	2.82	1617691
2016-05-23	2.82	2.93	2.79	2.84	1337894
2016-05-24	2.87	2.93	2.83	2.92	1628859
2016-05-25	2.93	3.03	2.90	2.94	2207916
2016-05-26	2.94	2.94	2.81	2.81	2184549
2016-05-27	2.82	2.85	2.75	2.85	1073420
2016-05-31	2.86	2.98	2.85	2.96	2371312
2016-06-01	2.95	3.04	2.92	2.98	1546022
2016-06-02	2.97	3.08	2.97	3.07	1649199
2016-06-03	3.07	3.09	2.96	2.96	1879683
2016-06-06	2.97	3.15	2.91	3.12	2257857
2016-06-07	3.09	3.09	2.97	2.98	1450101
2016-06-08	2.99	3.02	2.93	2.95	1481267
2016-06-09	2.92	2.93	2.81	2.81	1715652
2016-06-10	2.78	2.81	2.73	2.77	1667647
2016-06-13	2.75	2.78	2.69	2.71	1894299
2016-06-14	2.71	2.75	2.63	2.69	2150808
2016-06-15	2.70	2.76	2.67	2.69	1231696
2016-06-16	2.66	2.71	2.60	2.70	1437631
2016-06-17	2.72	2.80	2.71	2.73	4496555
2016-06-20	2.76	2.86	2.74	2.80	2411462
2016-06-21	2.78	2.82	2.64	2.68	1975287
2016-06-22	2.68	2.78	2.62	2.67	1357056
2016-06-23	2.69	2.75	2.67	2.75	1116832
2016-06-24	2.63	2.69	2.56	2.59	2444543
2016-06-27	2.55	2.60	2.42	2.42	2406608
2016-06-28	2.49	2.65	2.48	2.64	2594095
2016-06-29	2.68	2.70	2.60	2.64	2326737
2016-06-30	2.62	2.73	2.62	2.68	1643579
2016-07-01	2.66	2.76	2.65	2.75	1562308
2016-07-05	2.75	2.77	2.65	2.67	1390387
2016-07-06	2.64	2.73	2.62	2.68	1420829
2016-07-07	2.68	2.74	2.63	2.69	1060330
2016-07-08	2.70	2.75	2.68	2.72	1478662
2016-07-11	2.73	2.79	2.71	2.75	1417335
2016-07-12	2.77	2.78	2.69	2.70	1466348
2016-07-13	2.77	2.77	2.63	2.64	1431726
2016-07-14	2.66	2.69	2.60	2.62	1058421
2016-07-15	2.63	2.66	2.58	2.66	737617
2016-07-18	2.65	2.69	2.64	2.66	1022243
2016-07-19	2.59	2.66	2.57	2.57	1333637
2016-07-20	2.58	2.66	2.58	2.66	987726
2016-07-21	2.67	2.73	2.65	2.70	1631865
2016-07-22	2.70	2.71	2.64	2.66	861525
2016-07-25	2.63	2.68	2.60	2.64	675437
2016-07-26	2.63	2.69	2.62	2.64	983160
2016-07-27	2.66	2.75	2.66	2.75	1474252
2016-07-28	2.75	2.78	2.66	2.66	1065846
2016-07-29	2.66	2.70	2.64	2.68	802691
2016-08-01	2.68	2.75	2.66	2.71	1094989
2016-08-02	2.71	2.76	2.66	2.72	1469367
2016-08-03	2.71	2.78	2.68	2.78	1469433
2016-08-04	2.73	2.76	2.66	2.71	1701280
2016-08-05	2.73	2.78	2.72	2.76	1324367
2016-08-08	2.78	2.80	2.70	2.72	1345097
2016-08-09	2.72	2.74	2.66	2.73	743576
2016-08-10	2.73	2.74	2.65	2.65	966736
2016-08-11	2.66	2.72	2.63	2.70	780161
2016-08-12	2.69	2.75	2.67	2.74	671601
2016-08-15	2.75	2.87	2.72	2.87	2013173
2016-08-16	2.87	2.87	2.74	2.74	1389487
2016-08-17	2.74	2.76	2.70	2.73	757959
2016-08-18	2.73	2.76	2.68	2.73	723832
2016-08-19	2.71	2.75	2.70	2.72	780930
2016-08-22	2.71	2.74	2.69	2.74	933460
2016-08-23	2.77	2.77	2.71	2.73	662927
2016-08-24	2.72	2.80	2.65	2.65	2263461
2016-08-25	2.67	2.73	2.61	2.67	1152809
2016-08-26	2.67	2.76	2.65	2.70	1260448
2016-08-29	2.70	2.70	2.64	2.66	873712
2016-08-30	2.65	2.70	2.63	2.69	1090742
2016-08-31	2.68	2.72	2.64	2.69	1284154
2016-09-01	2.68	2.73	2.66	2.73	847167
2016-09-02	2.75	2.78	2.69	2.75	996577
2016-09-06	2.75	3.04	2.72	3.02	3723043
2016-09-07	3.04	3.13	3.02	3.05	2008872
2016-09-08	3.03	3.09	3.03	3.05	1415101
2016-09-09	3.10	3.10	2.86	2.86	2945551
2016-09-12	2.12	2.45	2.06	2.30	12942290
2016-09-13	2.23	2.29	2.11	2.17	4195312
2016-09-14	2.18	2.24	2.02	2.07	4897793
2016-09-15	2.06	2.11	1.94	1.97	3943743
2016-09-16	1.97	1.99	1.84	1.88	4199312
2016-09-19	2.00	2.05	1.94	2.00	3473832
2016-09-20	2.02	2.12	2.01	2.05	2887882
2016-09-21	2.09	2.26	2.08	2.25	3616814
2016-09-22	2.30	2.31	2.12	2.22	2708332
2016-09-23	2.26	2.26	2.18	2.20	1986006
2016-09-26	2.20	2.23	2.17	2.21	1500005
2016-09-27	2.23	2.28	2.20	2.26	1338059
2016-09-28	2.30	2.35	2.25	2.27	1177056
2016-09-29	2.29	2.29	2.20	2.20	1373079
2016-09-30	2.22	2.30	2.18	2.26	1311010
2016-10-03	2.30	2.32	2.21	2.29	1328536
2016-10-04	2.34	2.34	2.26	2.27	1292329
2016-10-05	2.28	2.32	2.26	2.29	1068774
2016-10-06	2.26	2.43	2.26	2.37	2511928
2016-10-07	2.40	2.41	2.28	2.29	1431684
2016-10-10	2.29	2.41	2.28	2.40	1257128
2016-10-11	2.40	2.45	2.32	2.36	1369709
2016-10-12	2.38	2.40	2.20	2.21	1880869
2016-10-13	2.19	2.27	2.19	2.21	1422139
2016-10-14	2.25	2.26	2.19	2.19	1283433
2016-10-17	2.21	2.23	2.02	2.08	2066468
2016-10-18	2.13	2.16	2.05	2.14	1540641
2016-10-19	2.15	2.15	2.06	2.08	1169336
2016-10-20	2.07	2.14	2.06	2.09	1214307
2016-10-21	2.07	2.14	2.07	2.12	1189281
2016-10-24	2.13	2.18	2.11	2.14	913310
2016-10-25	2.15	2.15	2.05	2.07	1153475
2016-10-26	2.05	2.14	2.04	2.06	1071403
2016-10-27	2.08	2.09	1.99	2.01	1153145
2016-10-28	2.01	2.02	1.91	1.96	1634595
2016-10-31	1.96	1.96	1.85	1.85	1616529
2016-11-01	1.88	1.95	1.86	1.93	1367272
2016-11-02	1.92	1.94	1.85	1.85	1163081
2016-11-03	1.86	1.89	1.81	1.81	1347224
2016-11-04	1.85	1.98	1.84	1.90	2171015
2016-11-07	1.94	1.97	1.87	1.92	1496421
2016-11-08	1.91	1.93	1.86	1.89	988904
2016-11-09	1.91	2.18	1.91	2.18	3351959
2016-11-10	2.24	2.27	2.10	2.14	2454907
2016-11-11	2.15	2.22	2.10	2.20	2117166
2016-11-14	2.20	2.26	2.15	2.26	1704174
2016-11-15	2.28	2.28	2.14	2.22	1280725
2016-11-16	2.22	2.22	2.14	2.15	1357026
2016-11-17	2.13	2.22	2.08	2.19	986526
2016-11-18	2.20	2.21	2.13	2.19	1073948
2016-11-21	2.22	2.23	2.16	2.19	807531
2016-11-22	2.21	2.23	2.13	2.15	943951
2016-11-23	2.12	2.20	2.05	2.19	951578
2016-11-25	2.19	2.24	2.16	2.23	469827
2016-11-28	2.23	2.23	2.11	2.12	980441
2016-11-29	2.12	2.15	2.08	2.08	637213
2016-11-30	2.09	2.15	2.02	2.04	1098703
2016-12-01	2.04	2.08	1.95	1.96	1224315
2016-12-02	1.96	2.04	1.96	2.01	727954
2016-12-05	2.05	2.13	2.02	2.08	1477126
2016-12-06	2.09	2.14	2.05	2.12	1056593
2016-12-07	2.10	2.12	2.02	2.08	1350168
2016-12-08	2.08	2.11	2.03	2.09	1263002
2016-12-09	2.11	2.23	2.06	2.08	2037455
2016-12-12	2.07	2.10	2.03	2.03	873162
2016-12-13	2.07	2.10	2.00	2.03	1218270
2016-12-14	2.04	2.07	1.99	2.04	1309324
2016-12-15	2.04	2.12	2.02	2.10	1276447
2016-12-16	2.12	2.15	2.08	2.12	1976274
2016-12-19	2.14	2.20	2.12	2.12	1067215
2016-12-20	2.13	2.19	2.11	2.16	854267
2016-12-21	2.15	2.17	2.07	2.07	958823
2016-12-22	2.07	2.09	2.03	2.04	950010
2016-12-23	2.02	2.16	2.02	2.15	1354839
2016-12-27	2.15	2.17	2.07	2.08	913750
2016-12-28	2.08	2.11	2.06	2.07	955958
2016-12-29	2.04	2.12	2.04	2.08	892598
2016-12-30	2.09	2.11	2.03	2.07	1110713
2017-01-03	2.10	2.14	2.06	2.13	841503
2017-01-04	2.14	2.24	2.11	2.24	1870196
2017-01-05	2.23	2.26	2.18	2.20	1297152
2017-01-06	2.21	2.42	2.20	2.31	2499302
2017-01-09	2.32	2.32	2.19	2.21	1801076
2017-01-10	2.20	2.22	2.10	2.20	1681028
2017-01-11	2.20	2.22	2.07	2.10	1967845
2017-01-12	2.10	2.13	2.05	2.09	1319951
2017-01-13	2.09	2.14	2.06	2.11	1019956
2017-01-17	2.10	2.11	2.03	2.04	1532543
2017-01-18	2.06	2.06	2.00	2.06	1512082
2017-01-19	2.03	2.05	1.96	2.00	1345124
2017-01-20	2.02	2.02	1.96	1.99	1117687
2017-01-23	1.98	2.00	1.90	1.92	1472678
2017-01-24	1.93	1.97	1.87	1.96	1735414
2017-01-25	1.96	2.02	1.91	1.94	1209210
2017-01-26	1.94	1.95	1.88	1.91	1140342
2017-01-27	1.89	1.99	1.89	1.98	915884
2017-01-30	1.98	2.01	1.91	1.93	946601
2017-01-31	1.91	2.08	1.88	2.08	2064175
2017-02-01	2.10	2.10	2.00	2.03	1382698
2017-02-02	2.04	2.07	2.01	2.03	939033
2017-02-03	2.06	2.10	2.04	2.09	1361639
2017-02-06	2.09	2.11	2.06	2.10	896590
2017-02-07	2.11	2.12	2.04	2.09	1058438
2017-02-08	2.08	2.10	2.05	2.08	1318618
2017-02-09	2.09	2.15	2.08	2.15	1820481
2017-02-10	2.16	2.19	2.13	2.18	1312349
2017-02-13	2.20	2.38	2.18	2.36	2274273
2017-02-14	2.35	2.45	2.20	2.42	4256583
2017-02-15	2.43	2.44	2.32	2.40	1293706
2017-02-16	2.40	2.41	2.26	2.28	1408219
2017-02-17	2.29	2.29	2.16	2.28	1775561
2017-02-21	2.29	2.29	2.18	2.20	949955
2017-02-22	2.19	2.25	2.13	2.14	862273
2017-02-23	2.16	2.17	2.10	2.13	854798
2017-02-24	2.11	2.15	2.06	2.15	997069
2017-02-27	2.16	2.21	2.12	2.20	1975096
2017-02-28	2.20	2.20	2.12	2.15	1802675
2017-03-01	2.19	2.22	2.11	2.13	2102466
2017-03-02	2.13	2.23	2.06	2.20	2194714
2017-03-03	2.20	2.32	2.14	2.19	2580167
2017-03-06	2.20	2.21	2.11	2.13	1232543
2017-03-07	2.13	2.16	2.10	2.11	1127297
2017-03-08	2.11	2.17	2.10	2.12	1153119
2017-03-09	2.13	2.14	2.07	2.11	1157532
2017-03-10	2.12	2.13	2.07	2.11	1136631
2017-03-13	2.13	2.17	2.10	2.13	930306
2017-03-14	2.12	2.12	2.05	2.06	1364894
2017-03-15	2.07	2.15	2.07	2.12	1355737
2017-03-16	2.12	2.13	2.07	2.09	1053151
2017-03-17	2.07	2.13	2.06	2.10	1719232
2017-03-20	2.10	2.16	2.09	2.11	1053290
2017-03-21	2.12	2.18	2.05	2.05	2015427
2017-03-22	2.07	2.11	2.04	2.10	1500767
2017-03-23	2.10	2.16	2.08	2.11	1146744
2017-03-24	2.11	2.15	2.09	2.12	938340
2017-03-27	2.10	2.27	2.09	2.27	1986707
2017-03-28	2.27	2.31	2.19	2.22	1107329
2017-03-29	2.22	2.38	2.20	2.24	2141000
2017-03-30	2.23	2.27	2.15	2.21	1283183
2017-03-31	2.21	2.28	2.19	2.27	1343829
2017-04-03	2.29	2.40	2.21	2.21	2655681
2017-04-04	2.20	2.27	2.14	2.15	1271400
2017-04-05	2.16	2.19	2.07	2.09	1715532
2017-04-06	2.10	2.14	2.07	2.12	1333190
2017-04-07	2.12	2.15	2.05	2.15	1297873
2017-04-10	2.48	2.73	2.45	2.57	15344624
2017-04-11	2.57	2.58	2.31	2.33	4352854
2017-04-12	2.34	2.40	2.30	2.35	1298569
2017-04-13	2.35	2.39	2.30	2.34	1409980
2017-04-17	2.34	2.42	2.33	2.39	1490420
2017-04-18	2.39	2.44	2.37	2.42	1952606
2017-04-19	2.45	2.49	2.38	2.41	1681554
2017-04-20	2.43	2.48	2.39	2.42	2121296
2017-04-21	2.43	2.45	2.38	2.38	1206474
2017-04-24	2.42	2.44	2.38	2.40	1423869
2017-04-25	2.42	2.55	2.40	2.55	2630841
2017-04-26	2.57	2.62	2.51	2.57	2446583
2017-04-27	2.57	2.72	2.55	2.63	2185701
2017-04-28	2.63	2.64	2.53	2.56	1591327
2017-05-01	2.58	2.59	2.52	2.58	1359009
2017-05-02	2.60	2.68	2.56	2.60	1401818
2017-05-03	2.59	2.61	2.53	2.58	1072714
2017-05-04	2.59	2.63	2.55	2.60	1114550
2017-05-05	2.60	2.62	2.53	2.59	1099304
2017-05-08	2.61	2.61	2.54	2.57	1129916
2017-05-09	2.57	2.64	2.52	2.63	1769768
2017-05-10	2.51	2.62	2.50	2.59	1921051
2017-05-11	2.58	2.72	2.58	2.68	2375270
2017-05-12	2.66	2.99	2.65	2.87	4884579
2017-05-15	2.92	3.05	2.89	3.01	2269704
2017-05-16	3.06	3.15	3.00	3.10	3013462
2017-05-17	3.10	3.13	2.96	2.98	3168875
2017-05-18	2.96	3.09	2.87	3.06	2355152
2017-05-19	3.05	3.10	3.02	3.05	1292559
2017-05-22	3.04	3.07	2.98	3.06	1401863
2017-05-23	3.04	3.12	3.01	3.09	1675183
2017-05-24	3.09	3.12	3.04	3.07	1078766
2017-05-25	3.08	3.08	2.98	3.01	1061249
2017-05-26	2.99	2.99	2.73	2.77	2497389
2017-05-30	2.77	2.86	2.70	2.70	1160440
2017-05-31	2.72	2.72	2.51	2.66	1934967
2017-06-01	2.65	2.74	2.61	2.70	1800727
2017-06-02	2.70	2.84	2.68	2.80	1504216
2017-06-05	2.84	2.85	2.50	2.71	1135323
2017-06-06	2.68	2.78	2.64	2.71	689889
2017-06-07	2.70	2.74	2.64	2.67	751976
2017-06-08	2.67	2.74	2.64	2.69	782981
2017-06-09	2.69	2.73	2.62	2.64	1168364
2017-06-12	2.63	2.72	2.60	2.61	1351000
2017-06-13	2.63	2.69	2.62	2.66	639265
2017-06-14	2.66	2.71	2.63	2.63	810506
2017-06-15	2.63	2.67	2.56	2.58	1253895
2017-06-16	2.56	2.66	2.55	2.64	1439730
2017-06-19	2.66	2.75	2.61	2.70	859537
2017-06-20	2.68	2.90	2.68	2.76	1827534
2017-06-21	2.80	2.89	2.77	2.86	1246599
2017-06-22	2.88	2.95	2.86	2.94	1370917
2017-06-23	2.97	2.99	2.88	2.94	1737403
2017-06-26	2.97	2.98	2.87	2.94	1127840
2017-06-27	2.93	2.96	2.81	2.82	1517145
2017-06-28	2.85	2.89	2.78	2.88	1162423
2017-06-29	2.87	2.88	2.78	2.83	940276
2017-06-30	2.80	2.84	2.74	2.77	720379
2017-07-03	2.77	2.88	2.76	2.87	601515
2017-07-05	2.85	2.95	2.81	2.91	1113340
2017-07-06	2.88	2.91	2.82	2.85	827181
2017-07-07	2.87	2.89	2.85	2.87	598158
2017-07-10	2.88	2.89	2.79	2.81	607177
2017-07-11	2.80	2.87	2.78	2.81	610977
2017-07-12	2.82	2.84	2.79	2.83	634480
2017-07-13	2.82	2.94	2.79	2.88	896502
2017-07-14	2.87	2.93	2.84	2.87	601870
2017-07-17	2.86	2.93	2.84	2.86	637763
2017-07-18	2.83	2.88	2.82	2.85	520533
2017-07-19	2.88	2.93	2.85	2.88	646911
2017-07-20	2.85	2.89	2.79	2.81	1062011
2017-07-21	2.86	2.88	2.79	2.80	804971
2017-07-24	2.81	2.89	2.80	2.88	611322
2017-07-25	2.88	2.92	2.83	2.89	1228455
2017-07-26	2.89	3.01	2.89	2.93	1987284
2017-07-27	2.95	2.96	2.81	2.84	1151506
2017-07-28	2.84	2.88	2.81	2.82	752560
2017-07-31	2.82	2.85	2.65	2.65	1024075
2017-08-01	2.52	2.53	2.20	2.24	5244822
2017-08-02	2.21	2.24	1.95	2.16	5832830
2017-08-03	2.13	2.27	2.13	2.16	1621403
2017-08-04	2.15	2.26	2.12	2.22	1227663
2017-08-07	2.21	2.29	2.21	2.29	921896
2017-08-08	2.32	2.37	2.25	2.25	1098629
2017-08-09	2.26	2.27	2.14	2.15	989684
2017-08-10	2.18	2.24	2.06	2.09	1415148
2017-08-11	2.10	2.12	2.05	2.08	1094927
2017-08-14	2.08	2.11	2.05	2.06	890942
2017-08-15	2.07	2.09	2.03	2.05	793825
2017-08-16	2.08	2.08	2.03	2.04	592509
2017-08-17	2.05	2.08	2.03	2.06	976707
2017-08-18	2.03	2.06	1.99	2.03	818152
2017-08-21	2.02	2.05	1.98	1.99	1341522
2017-08-22	2.00	2.07	1.99	2.02	901041
2017-08-23	2.01	2.04	1.99	2.01	648436
2017-08-24	2.02	2.08	2.00	2.06	917291
2017-08-25	2.06	2.08	2.00	2.00	664973
2017-08-28	2.02	2.04	2.00	2.03	870401
2017-08-29	2.01	2.07	2.01	2.07	746127
2017-08-30	2.07	2.09	2.03	2.04	845721
2017-08-31	2.04	2.24	2.04	2.17	2162252
2017-09-01	2.19	2.20	2.12	2.16	646220
2017-09-05	2.15	2.19	2.10	2.14	749208
2017-09-06	2.14	2.17	2.12	2.16	436841
2017-09-07	2.16	2.20	2.12	2.16	636183
2017-09-08	2.17	2.17	2.10	2.12	547521
2017-09-11	2.13	2.16	2.12	2.14	501664
2017-09-12	2.12	2.16	2.11	2.12	759295
2017-09-13	2.11	2.17	2.07	2.15	812224
2017-09-14	2.15	2.17	2.12	2.16	480643
2017-09-15	2.17	2.26	2.12	2.20	1924087
2017-09-18	2.22	2.27	2.18	2.20	866158
2017-09-19	2.23	2.26	2.17	2.20	404916
2017-09-20	2.20	2.22	2.13	2.18	745975
2017-09-21	2.17	2.23	2.14	2.18	441454
2017-09-22	2.17	2.20	2.14	2.16	527436
2017-09-25	2.15	2.25	2.15	2.24	1034042
2017-09-26	2.26	2.26	2.18	2.18	574499
2017-09-27	2.20	2.22	2.17	2.20	855976
2017-09-28	2.20	2.24	2.16	2.20	731523
2017-09-29	2.21	2.21	2.16	2.18	748525
2017-10-02	2.15	2.22	2.15	2.21	1295863
2017-10-03	2.22	2.22	2.16	2.20	886386
2017-10-04	2.21	2.26	2.19	2.23	1042466
2017-10-05	2.21	2.33	2.21	2.32	1167691
2017-10-06	2.32	2.36	2.29	2.30	884634
2017-10-09	2.28	2.30	2.20	2.21	756314
2017-10-10	2.21	2.29	2.21	2.24	710430
2017-10-11	2.25	2.27	2.18	2.20	850833
2017-10-12	2.17	2.20	2.11	2.14	1009429
2017-10-13	2.14	2.16	2.08	2.12	1146987
2017-10-16	2.14	2.20	2.06	2.08	1230970
2017-10-17	2.10	2.12	2.07	2.09	754631
2017-10-18	2.09	2.12	2.07	2.08	423240
2017-10-19	2.07	2.10	2.04	2.06	977109
2017-10-20	2.08	2.08	2.03	2.05	692182
2017-10-23	2.04	2.08	2.03	2.03	666648
2017-10-24	2.04	2.09	2.00	2.03	1513006
2017-10-25	2.03	2.08	2.02	2.06	1202023
2017-10-26	2.04	2.09	2.03	2.04	789377
2017-10-27	2.03	2.10	2.02	2.06	1406307
2017-10-30	2.05	2.09	2.04	2.06	814260
2017-10-31	2.20	2.34	2.17	2.25	5950766
2017-11-01	2.30	2.33	2.17	2.17	1745292
2017-11-02	2.10	2.14	2.01	2.05	1985133
2017-11-03	2.05	2.12	2.03	2.12	1035091
2017-11-06	2.12	2.15	2.06	2.06	694840
2017-11-07	2.05	2.11	2.02	2.04	1231080
2017-11-08	2.04	2.07	2.02	2.04	1057364
2017-11-09	2.04	2.11	2.03	2.07	913236
2017-11-10	2.07	2.08	2.05	2.06	756382
2017-11-13	2.03	2.05	1.95	1.95	2895006
2017-11-14	1.95	1.97	1.74	1.80	5122846
2017-11-15	1.84	1.88	1.78	1.85	1730899
2017-11-16	1.85	1.94	1.83	1.92	1810880
2017-11-17	1.93	1.93	1.88	1.92	1248903
2017-11-20	1.96	1.98	1.88	1.90	1035353
2017-11-21	1.90	1.97	1.88	1.95	932994
2017-11-22	1.96	2.00	1.93	1.98	667344
2017-11-24	1.96	2.01	1.93	2.01	563019
2017-11-27	2.01	2.01	1.93	1.93	1114186
2017-11-28	1.94	1.95	1.84	1.87	1383148
2017-11-29	1.89	1.94	1.87	1.93	966907
2017-11-30	1.94	2.00	1.92	1.99	883443
2017-12-01	1.98	1.99	1.85	1.93	990196
2017-12-04	1.96	1.97	1.89	1.89	829438
2017-12-05	1.91	1.98	1.88	1.89	1120589
2017-12-06	1.91	1.96	1.86	1.94	1685289
2017-12-07	1.96	2.08	1.91	1.99	3759654
2017-12-08	2.01	2.04	1.97	2.03	3024772
2017-12-11	2.05	2.07	1.99	1.99	1428276
2017-12-12	2.02	2.04	1.95	1.97	1333102
2017-12-13	2.00	2.02	1.96	2.01	1138852
2017-12-14	2.01	2.03	1.95	1.97	1441239
2017-12-15	1.99	2.01	1.98	1.98	3024161
2017-12-18	2.01	2.05	1.99	2.00	1387345
2017-12-19	2.03	2.15	1.96	1.98	2920580
2017-12-20	1.98	2.01	1.85	1.90	3642720
2017-12-21	1.91	1.93	1.86	1.87	1436589
2017-12-22	1.88	1.90	1.85	1.86	1431591
2017-12-26	1.85	1.94	1.85	1.88	1162708
2017-12-27	1.86	1.87	1.81	1.85	1866127
2017-12-28	1.86	1.87	1.81	1.83	1564395
2017-12-29	1.81	1.86	1.80	1.80	1874721
2018-01-02	1.84	1.85	1.78	1.81	1560707
2018-01-03	1.82	1.91	1.81	1.89	2282600
2018-01-04	1.92	1.92	1.84	1.86	1070162
2018-01-05	1.88	1.91	1.86	1.87	1052591
2018-01-08	1.89	1.92	1.84	1.85	1080570
2018-01-09	1.85	1.90	1.85	1.89	998536
2018-01-10	1.87	1.91	1.84	1.91	1087517
2018-01-11	1.91	1.96	1.86	1.94	1066280
2018-01-12	1.94	2.06	1.91	2.04	2408042
2018-01-16	2.06	2.20	2.02	2.02	4361133
2018-01-17	2.04	2.05	1.96	1.99	1359414
2018-01-18	1.98	2.00	1.89	1.91	1607882
2018-01-19	1.90	1.92	1.84	1.92	2108249
2018-01-22	1.95	1.98	1.89	1.97	1865063
2018-01-23	1.98	2.02	1.94	2.02	1446386
2018-01-24	2.03	2.04	1.95	2.00	1184065
2018-01-25	2.02	2.03	1.98	2.01	1160041
2018-01-26	2.00	2.03	1.99	2.02	953729
2018-01-29	2.02	2.40	2.01	2.35	6391388
2018-01-30	2.45	2.75	2.30	2.53	13764527
2018-01-31	2.60	2.67	2.30	2.45	5920757
2018-02-01	2.45	2.45	2.32	2.40	2192589
2018-02-02	2.40	2.69	2.34	2.51	4724385
2018-02-05	2.57	2.75	2.40	2.48	5718179
2018-02-06	2.48	2.72	2.43	2.62	3499252
2018-02-07	2.65	2.70	2.54	2.58	1910552
2018-02-08	2.60	2.62	2.40	2.40	2557137
2018-02-09	2.40	2.45	2.03	2.25	6042354
2018-02-12	2.23	2.23	2.11	2.20	1977185
2018-02-13	2.16	2.25	2.11	2.23	1588504
2018-02-14	2.21	2.32	2.16	2.29	1580210
2018-02-15	2.32	2.38	2.24	2.38	1641863
2018-02-16	2.37	2.54	2.35	2.38	2132212
2018-02-20	2.34	2.38	2.22	2.24	2372172
2018-02-21	2.24	2.36	2.23	2.25	1089536
2018-02-22	2.25	2.30	2.22	2.23	652779
2018-02-23	2.25	2.25	2.13	2.23	1493304
2018-02-26	2.23	2.27	2.17	2.25	976951
2018-02-27	2.25	2.29	2.20	2.23	866576
2018-02-28	2.27	2.48	2.26	2.31	3086944
2018-03-01	2.34	2.47	2.30	2.41	2120505
2018-03-02	2.41	2.60	2.37	2.54	2745940
2018-03-05	2.56	2.64	2.51	2.54	2219600
2018-03-06	2.53	2.60	2.49	2.55	1532751
2018-03-07	2.54	2.68	2.50	2.68	1989789
2018-03-08	2.70	2.75	2.61	2.66	2336584
2018-03-09	2.66	2.81	2.65	2.80	3020576
2018-03-12	2.83	2.97	2.78	2.93	3508885
2018-03-13	2.96	3.24	2.93	2.98	5547230
2018-03-14	3.04	3.17	3.03	3.14	2963732
2018-03-15	3.23	3.69	3.23	3.48	10455110
2018-03-16	3.55	3.69	3.09	3.37	10944085
2018-03-19	3.91	4.47	3.80	4.34	26038878
2018-03-20	4.30	4.30	4.03	4.19	6973277
2018-03-21	4.21	5.00	4.21	4.99	19000175
2018-03-22	5.24	6.68	5.08	5.26	62094236
2018-03-23	5.44	6.10	5.30	5.64	27572706
2018-03-26	6.20	6.48	5.76	5.98	24401367
2018-03-27	5.44	5.65	5.01	5.15	16292036
2018-03-28	4.52	4.58	3.43	4.23	25085710
2018-03-29	4.28	4.76	4.15	4.25	11798477
2018-04-02	4.25	4.26	3.77	4.02	8046371
2018-04-03	3.85	4.25	3.81	4.09	8167583
2018-04-04	3.83	3.99	3.77	3.83	6499664
2018-04-05	3.78	3.89	3.62	3.64	5514490
2018-04-06	3.53	3.62	3.43	3.48	5373305
2018-04-09	3.63	3.69	3.46	3.52	5798282
2018-04-10	3.44	3.48	3.26	3.30	5289263
2018-04-11	3.30	3.42	3.27	3.31	3932989
2018-04-12	3.31	4.17	3.31	3.99	14758326
2018-04-13	4.24	4.62	3.75	3.85	14109478
2018-04-16	4.07	4.13	3.66	3.79	6080138
2018-04-17	3.90	4.22	3.84	3.99	9901988
2018-04-18	4.02	4.05	3.70	3.74	4815975
2018-04-19	3.74	3.87	3.65	3.69	3146975
2018-04-20	3.75	3.80	3.54	3.79	3315729
2018-04-23	3.80	4.20	3.75	4.01	7796624
2018-04-24	4.02	4.28	3.93	4.08	5569525
2018-04-25	4.15	4.24	3.95	4.19	4194725
2018-04-26	3.98	4.16	3.90	3.97	5587702
2018-04-27	3.95	3.99	3.67	3.75	4441327
2018-04-30	3.74	3.78	3.59	3.72	3584359
2018-05-01	3.72	3.84	3.70	3.84	2211889
2018-05-02	3.85	3.87	3.75	3.80	1757607
2018-05-03	3.79	3.81	3.61	3.70	2736804
2018-05-04	3.68	3.87	3.63	3.85	2468068
2018-05-07	3.85	3.96	3.73	3.75	2167152
2018-05-08	3.76	3.79	3.68	3.75	1218340
2018-05-09	3.75	3.85	3.70	3.85	1663557
2018-05-10	3.82	3.82	3.60	3.63	3277301
2018-05-11	3.50	3.75	3.25	3.47	6691279
2018-05-14	3.45	3.47	3.35	3.47	2831646
2018-05-15	3.45	3.49	3.34	3.43	1730450
2018-05-16	3.42	3.47	3.25	3.29	3619183
2018-05-17	3.26	3.42	3.23	3.38	2241348
2018-05-18	3.44	3.55	3.38	3.53	2601483
2018-05-21	3.60	3.65	3.48	3.63	2361908
2018-05-22	3.66	4.18	3.65	4.07	7900280
2018-05-23	4.04	4.84	4.04	4.68	13543858
2018-05-24	4.68	5.17	4.67	4.82	13029575
2018-05-25	4.55	4.76	4.33	4.70	5951162
2018-05-29	4.79	4.83	4.46	4.53	4072220
2018-05-30	4.56	4.56	4.21	4.36	4915301
2018-05-31	4.37	4.37	4.02	4.05	4077281
2018-06-01	4.12	4.20	4.01	4.02	2694821
2018-06-04	4.02	4.08	3.63	3.93	4685679
2018-06-05	3.92	4.04	3.90	3.95	3000937
2018-06-06	3.93	3.98	3.81	3.90	2805703
2018-06-07	3.88	3.93	3.77	3.79	2249236
2018-06-08	3.83	3.87	3.72	3.77	3033590
2018-06-11	3.81	3.84	3.70	3.73	3061961
2018-06-12	3.74	3.83	3.73	3.73	5438908
2018-06-13	3.75	3.83	3.75	3.82	3109994
2018-06-14	3.85	4.02	3.81	3.90	6302454
2018-06-15	3.91	4.37	3.90	4.28	29081361
2018-06-18	4.47	4.59	3.83	4.02	12608844
2018-06-19	3.96	3.97	3.83	3.92	3375738
2018-06-20	3.90	3.92	3.72	3.75	5302117
2018-06-21	3.75	3.80	3.50	3.51	4311948
2018-06-22	3.56	3.69	3.52	3.60	5061061
2018-06-25	3.60	3.65	3.50	3.51	2800700
2018-06-26	3.51	3.63	3.37	3.57	2913109
2018-06-27	3.55	3.61	3.35	3.35	3401083
2018-06-28	3.38	3.60	3.32	3.52	3634271
2018-06-29	3.65	3.65	3.35	3.43	4408190
2018-07-02	3.52	3.56	3.43	3.55	2082581
2018-07-03	3.59	3.62	3.46	3.55	1501390
2018-07-05	3.65	3.94	3.56	3.61	5535966
2018-07-06	3.70	3.85	3.64	3.75	3634296
2018-07-09	3.75	3.87	3.66	3.75	2040190
2018-07-10	3.75	3.82	3.57	3.60	3163657
2018-07-11	3.50	3.62	3.48	3.59	2971108
2018-07-12	3.58	3.83	3.53	3.81	3812034
2018-07-13	3.77	3.78	3.61	3.62	2201246
2018-07-16	3.63	3.67	3.42	3.44	3339884
2018-07-17	3.60	3.63	3.42	3.59	4404628
2018-07-18	3.57	3.63	3.43	3.59	3021013
2018-07-19	3.59	3.60	3.36	3.48	5923377
2018-07-20	3.45	3.46	3.13	3.43	7744407
2018-07-23	3.48	3.49	3.35	3.37	2339213
2018-07-24	3.41	3.45	3.32	3.35	3323260
2018-07-25	3.37	3.42	3.21	3.22	3568900
2018-07-26	3.26	3.56	3.22	3.44	4209642
2018-07-27	3.44	3.50	3.32	3.34	2928697
2018-07-30	3.36	3.45	3.27	3.30	3571600
2018-07-31	3.34	3.59	3.29	3.59	4650479
2018-08-01	3.25	3.56	3.25	3.45	3329203
2018-08-02	3.43	3.58	3.37	3.56	2780875
2018-08-03	3.54	3.55	3.42	3.46	2292065
2018-08-06	3.50	3.84	3.44	3.81	4261110
2018-08-07	3.87	4.07	3.82	3.90	6057691
2018-08-08	3.92	3.97	3.76	3.87	2903408
2018-08-09	3.86	3.90	3.72	3.75	2400902
2018-08-10	3.70	3.85	3.68	3.77	2017682
2018-08-13	3.84	3.95	3.78	3.90	3435234
2018-08-14	3.93	4.12	3.88	3.91	3469464
2018-08-15	3.95	3.96	3.75	3.86	3070572
2018-08-16	3.87	3.96	3.80	3.96	2231532
2018-08-17	3.92	4.05	3.84	3.92	2929474
2018-08-20	4.00	4.00	3.85	3.94	2282081
2018-08-21	3.97	4.16	3.92	4.16	3922334
2018-08-22	4.19	4.32	4.10	4.17	3501311
2018-08-23	4.15	4.23	3.93	4.03	3101700
2018-08-24	4.50	5.81	4.30	5.19	40495702
2018-08-27	5.20	5.26	4.62	4.84	12348430
2018-08-28	4.93	5.75	4.86	5.52	16501775
2018-08-29	5.53	5.60	5.18	5.45	11095121
2018-08-30	5.36	5.59	5.31	5.40	7000099
2018-08-31	5.36	5.87	5.36	5.73	9008469
2018-09-04	6.01	6.23	5.86	5.96	12154928
2018-09-05	6.00	6.07	5.40	5.74	8376816
2018-09-06	5.69	5.98	5.52	5.95	5527021
2018-09-07	5.93	6.15	5.67	6.08	7758726
2018-09-10	6.15	6.43	6.13	6.30	7545969
2018-09-11	6.30	6.47	5.61	5.77	12536631
2018-09-12	6.00	6.36	5.86	5.97	6858684
2018-09-13	6.85	6.99	5.10	5.66	29677288
2018-09-14	5.46	5.76	5.12	5.46	7826313
2018-09-17	5.53	5.57	5.25	5.41	5278858
2018-09-18	5.40	5.58	5.33	5.49	4544802
2018-09-19	5.41	5.64	5.40	5.51	5753446
2018-09-20	5.52	5.54	5.41	5.50	4010127
2018-09-21	5.50	5.58	5.44	5.46	13469992
2018-09-24	5.49	6.22	5.47	6.20	13006091
2018-09-25	6.45	6.66	6.11	6.38	11076669
2018-09-26	6.33	6.46	6.15	6.23	6444117
2018-09-27	1.80	2.40	1.50	2.31	84392023
2018-09-28	2.00	2.07	1.55	1.76	45821253
2018-10-01	1.57	1.64	1.55	1.56	15503943
2018-10-02	1.51	1.74	1.51	1.71	16407641
2018-10-03	1.67	1.86	1.64	1.82	11724391
2018-10-04	1.83	1.83	1.71	1.76	4848070
2018-10-05	1.78	1.92	1.76	1.83	7901711
2018-10-08	1.82	1.87	1.78	1.84	4913503
2018-10-09	1.82	1.84	1.70	1.73	6218271
2018-10-10	1.72	1.79	1.69	1.72	5064858
2018-10-11	1.69	1.74	1.66	1.66	3722748
2018-10-12	1.71	1.75	1.67	1.69	4163176
2018-10-15	1.69	1.72	1.63	1.66	2880424
2018-10-16	1.62	1.88	1.61	1.84	6279589
2018-10-17	1.82	1.82	1.71	1.76	2528499
2018-10-18	1.74	1.79	1.70	1.71	2088537
2018-10-19	1.71	1.81	1.66	1.67	4248862
2018-10-22	1.68	1.72	1.61	1.64	2787258
2018-10-23	1.60	1.68	1.60	1.64	3175737
2018-10-24	1.64	1.66	1.47	1.51	4257712
2018-10-25	1.52	1.60	1.51	1.56	2590964
2018-10-26	1.51	1.57	1.50	1.52	2524742
2018-10-29	1.54	1.59	1.46	1.48	2657067
2018-10-30	1.49	1.54	1.47	1.50	2282879
2018-10-31	1.53	1.55	1.50	1.53	2540511
2018-11-01	1.65	1.88	1.59	1.85	9754850
2018-11-02	1.79	1.79	1.60	1.67	4662288
2018-11-05	1.65	1.82	1.60	1.77	6190597
2018-11-06	1.73	1.74	1.64	1.65	4500461
2018-11-07	1.68	1.72	1.64	1.72	5535902
2018-11-08	1.68	1.74	1.67	1.68	3118761
2018-11-09	1.67	1.67	1.63	1.65	2548464
2018-11-12	1.63	1.66	1.52	1.57	4121745
2018-11-13	1.56	1.63	1.55	1.56	2013393
2018-11-14	1.60	1.60	1.49	1.51	3040032
2018-11-15	1.51	1.57	1.48	1.57	2527666
2018-11-16	1.54	1.60	1.51	1.59	2821214
2018-11-19	1.57	1.58	1.52	1.54	1927512
2018-11-20	1.50	1.54	1.46	1.52	3394482
2018-11-21	1.54	1.59	1.50	1.58	1943506
2018-11-23	1.56	1.58	1.50	1.53	1662057
2018-11-26	1.53	1.54	1.47	1.53	3405190
2018-11-27	1.52	1.52	1.48	1.48	2449417
2018-11-28	1.51	1.55	1.46	1.55	3309357
2018-11-29	1.55	1.60	1.53	1.55	2095443
2018-11-30	1.54	1.62	1.51	1.61	2575451
2018-12-03	1.68	1.68	1.56	1.62	3491751
2018-12-04	1.63	1.63	1.50	1.50	4986694
2018-12-06	1.51	1.59	1.48	1.55	3658140
2018-12-07	1.55	1.58	1.48	1.49	3526893
2018-12-10	1.51	1.54	1.35	1.41	5724850
2018-12-11	1.44	1.46	1.35	1.40	2533477
2018-12-12	1.41	1.47	1.37	1.45	3035903
2018-12-13	1.43	1.48	1.39	1.39	7463051
2018-12-14	1.36	1.42	1.35	1.36	2801482
2018-12-17	1.36	1.37	1.19	1.19	5028981
2018-12-18	1.21	1.21	1.15	1.16	3321880
2018-12-19	1.16	1.22	1.07	1.08	4186952
2018-12-20	1.06	1.08	1.02	1.03	4468839
2018-12-21	1.03	1.06	0.95	0.98	14349362
2018-12-24	1.00	1.06	0.97	0.99	2608550
2018-12-26	1.00	1.06	1.00	1.02	2256896
2018-12-27	1.01	1.04	0.98	1.00	2589659
2018-12-28	1.00	1.04	0.99	1.02	2414219
2018-12-31	1.00	1.03	0.97	1.00	3855821
2019-01-02	0.98	1.05	0.98	1.04	1670090
2019-01-03	1.05	1.18	1.01	1.05	4132693
2019-01-04	1.07	1.12	1.06	1.10	1533611
2019-01-07	1.14	1.18	1.11	1.18	2313329
2019-01-08	1.20	1.20	1.12	1.15	1598322
2019-01-09	1.17	1.20	1.14	1.17	1651691
2019-01-10	1.21	1.24	1.17	1.18	1746120
2019-01-11	1.19	1.22	1.16	1.20	1254989
2019-01-14	1.22	1.22	1.09	1.09	2728931
2019-01-15	1.12	1.13	1.03	1.04	2198479
2019-01-16	1.08	1.13	1.08	1.09	1398216
2019-01-17	1.11	1.12	1.07	1.09	656714
2019-01-18	1.09	1.10	1.09	1.09	1253742
2019-01-22	1.09	1.10	1.00	1.02	3348256
2019-01-23	1.03	1.07	0.99	1.01	2894055
2019-01-24	1.01	1.05	1.00	1.02	734458
2019-01-25	1.02	1.12	1.02	1.10	2409194
2019-01-28	1.08	1.09	1.02	1.06	2073918
2019-01-29	1.08	1.08	1.02	1.03	1110622
2019-01-30	1.03	1.05	1.01	1.03	1659822
2019-01-31	1.12	1.22	1.10	1.15	5608022
2019-02-01	1.22	1.29	1.16	1.20	8240345
2019-02-04	1.23	1.45	1.22	1.38	8008447
2019-02-05	1.43	1.46	1.27	1.31	6402889
2019-02-06	1.32	1.35	1.26	1.29	2358232
2019-02-07	1.27	1.33	1.21	1.28	2862283
2019-02-08	1.28	1.32	1.25	1.30	1672526
2019-02-11	1.31	1.31	1.26	1.29	1181709
2019-02-12	1.30	1.34	1.25	1.31	2290623
2019-02-13	1.45	1.51	1.36	1.44	11410391
2019-02-14	1.46	1.50	1.40	1.42	4447497
2019-02-15	1.42	1.48	1.40	1.47	3471721
2019-02-19	1.48	1.59	1.42	1.56	5099226
2019-02-20	1.61	1.62	1.45	1.48	5685568
2019-02-21	1.51	1.51	1.41	1.47	3705432
2019-02-22	1.48	1.48	1.40	1.46	4366820
2019-02-25	1.49	1.54	1.45	1.52	5360228
2019-02-26	1.53	1.59	1.51	1.55	3617178
2019-02-27	1.58	1.60	1.51	1.57	2899621
2019-02-28	1.60	1.60	1.45	1.46	4210412
2019-03-01	1.52	1.55	1.46	1.53	2277962
2019-03-04	1.54	1.57	1.46	1.51	2530542
2019-03-05	1.51	1.52	1.47	1.49	1707492
2019-03-06	1.50	1.52	1.42	1.43	3012214
2019-03-07	1.45	1.47	1.35	1.43	2877822
2019-03-08	1.40	1.47	1.31	1.44	3584964
2019-03-11	1.44	1.50	1.41	1.49	1992029
2019-03-12	1.50	1.56	1.48	1.54	2496634
2019-03-13	1.54	1.64	1.52	1.64	4115830
2019-03-14	1.63	1.71	1.57	1.66	5272785
2019-03-15	1.66	1.67	1.60	1.67	4891132
2019-03-18	1.68	1.68	1.60	1.64	2749172
2019-03-19	1.65	1.71	1.61	1.70	3751752
2019-03-20	1.70	1.81	1.66	1.77	3497417
2019-03-21	1.80	1.90	1.75	1.83	4514058
2019-03-22	1.82	1.85	1.68	1.69	4432249
2019-03-25	1.70	1.74	1.62	1.64	2948477
2019-03-26	1.65	1.72	1.64	1.68	1358700
2019-03-27	1.69	1.70	1.62	1.65	1524712
2019-03-28	1.62	1.69	1.58	1.63	1992747
2019-03-29	1.63	1.67	1.62	1.66	1670887
2019-04-01	1.65	1.70	1.62	1.65	1397579
2019-04-02	1.67	1.82	1.65	1.74	3413519
2019-04-03	1.77	1.80	1.70	1.75	2519482
2019-04-04	1.74	1.79	1.71	1.77	1841389
2019-04-05	1.77	1.85	1.76	1.82	2692386
2019-04-08	1.82	1.86	1.77	1.84	2037775
2019-04-09	1.90	2.09	1.81	1.82	10055994
2019-04-10	1.90	2.05	1.89	2.00	6431544
2019-04-11	2.04	2.14	1.99	2.02	6714664
2019-04-12	2.05	2.05	1.89	1.89	4613253
2019-04-15	1.93	2.01	1.83	1.86	2913308
2019-04-16	1.89	1.91	1.77	1.79	3414162
2019-04-17	1.83	1.84	1.68	1.74	3047757
2019-04-18	1.74	1.80	1.71	1.77	2045554
2019-04-22	1.79	1.92	1.78	1.92	2768784
2019-04-23	1.93	1.96	1.86	1.92	2347656
2019-04-24	1.94	1.94	1.85	1.87	2020374
2019-04-25	1.86	1.92	1.81	1.88	1719126
2019-04-26	1.89	1.92	1.85	1.91	1518063
2019-04-29	1.91	1.94	1.86	1.88	1908041
2019-04-30	1.88	1.90	1.81	1.82	1636011
2019-05-01	1.82	1.84	1.74	1.81	1991143
2019-05-02	1.79	1.84	1.74	1.82	2154607
2019-05-03	1.85	1.89	1.77	1.80	2372624
2019-05-06	1.75	1.82	1.75	1.80	1421048
2019-05-07	1.80	1.82	1.75	1.75	1473158
2019-05-08	1.76	1.78	1.70	1.75	1425727
2019-05-09	1.73	1.76	1.67	1.74	1566123
2019-05-10	1.71	1.76	1.70	1.74	1358898
2019-05-13	1.70	1.72	1.65	1.66	1554229
2019-05-14	1.65	1.76	1.61	1.70	1586344
2019-05-15	1.69	1.81	1.68	1.79	2493188
2019-05-16	1.76	1.78	1.65	1.65	2780413
2019-05-17	1.65	1.66	1.48	1.52	4244183
2019-05-20	1.52	1.56	1.52	1.54	1138904
2019-05-21	1.55	1.61	1.53	1.60	1437379
2019-05-22	1.59	1.61	1.52	1.53	1160563
2019-05-23	1.52	1.56	1.49	1.52	1205082
2019-05-24	1.52	1.58	1.52	1.55	1083521
2019-05-28	1.55	1.60	1.50	1.52	1709061
2019-05-29	1.50	1.51	1.39	1.43	2768482
2019-05-30	1.42	1.46	1.40	1.42	1117924
2019-05-31	1.41	1.45	1.38	1.45	1024606
2019-06-03	1.46	1.46	1.40	1.42	1033715
2019-06-04	1.45	1.49	1.42	1.49	1412526
2019-06-05	1.50	1.50	1.41	1.44	897056
2019-06-06	1.45	1.48	1.37	1.38	2067855
2019-06-07	1.38	1.43	1.29	1.41	2558011
2019-06-10	1.42	1.44	1.37	1.40	1060794
2019-06-11	1.42	1.43	1.33	1.37	1283816
2019-06-12	1.38	1.40	1.34	1.37	918016
2019-06-13	1.40	1.47	1.37	1.47	1110354
2019-06-14	1.44	1.52	1.43	1.49	1472612
2019-06-17	1.53	1.56	1.46	1.47	1475596
2019-06-18	1.49	1.63	1.47	1.61	2012129
2019-06-19	1.65	1.65	1.55	1.59	1276279
2019-06-20	1.63	1.63	1.53	1.53	1110131
2019-06-21	1.52	1.55	1.48	1.48	1752012
2019-06-24	1.50	1.55	1.45	1.52	1172072
2019-06-25	1.54	1.55	1.46	1.46	1245117
2019-06-26	1.48	1.50	1.45	1.46	755983
2019-06-27	1.48	1.53	1.46	1.52	990667
2019-06-28	1.55	1.56	1.40	1.41	8958682
2019-07-01	1.43	1.46	1.39	1.41	3370343
2019-07-02	1.42	1.43	1.35	1.39	2146115
2019-07-03	1.39	1.43	1.35	1.41	1598009
2019-07-05	1.40	1.42	1.38	1.40	1832433
2019-07-08	1.40	1.42	1.35	1.39	1499028
2019-07-09	1.38	1.41	1.37	1.38	1066339
2019-07-10	1.39	1.41	1.35	1.36	2099508
2019-07-11	1.36	1.38	1.29	1.31	2391871
2019-07-12	1.31	1.35	1.29	1.34	1533381
2019-07-15	1.33	1.36	1.21	1.23	2942571
2019-07-16	1.22	1.25	1.08	1.21	3216347
2019-07-17	1.19	1.26	1.19	1.24	1545062
2019-07-18	1.24	1.29	1.21	1.25	1206301
2019-07-19	1.23	1.24	1.20	1.23	980032
2019-07-22	1.22	1.23	1.16	1.16	1548161
2019-07-23	1.15	1.20	1.15	1.16	1428187
2019-07-24	1.15	1.23	1.13	1.22	1627533
2019-07-25	1.23	1.23	1.16	1.17	1003166
2019-07-26	1.18	1.23	1.17	1.21	943777
2019-07-29	1.22	1.24	1.17	1.18	1021045
2019-07-30	1.17	1.24	1.15	1.22	1612698
2019-07-31	1.21	1.26	1.20	1.20	1298634
2019-08-01	1.20	1.23	1.14	1.15	1844871
2019-08-02	1.20	1.21	1.14	1.16	1776220
2019-08-05	1.15	1.17	1.11	1.15	1926069
2019-08-06	1.15	1.20	1.14	1.19	1201901
2019-08-07	1.19	1.21	1.16	1.21	922816
2019-08-08	1.23	1.30	1.19	1.27	1840575
2019-08-09	1.27	1.42	1.27	1.37	2570948
2019-08-12	1.37	1.37	1.29	1.31	1106715
2019-08-13	1.30	1.35	1.29	1.32	818519
2019-08-14	1.31	1.32	1.25	1.29	851720
2019-08-15	1.44	1.45	1.35	1.39	2611175
2019-08-16	1.41	1.42	1.37	1.41	1128160
2019-08-19	1.43	1.45	1.40	1.41	1270215
2019-08-20	1.45	1.45	1.36	1.38	822626
2019-08-21	1.40	1.43	1.37	1.42	750567
2019-08-22	1.41	1.46	1.40	1.44	1320910
2019-08-23	1.42	1.46	1.35	1.36	1216989
2019-08-26	1.36	1.42	1.35	1.38	723157
2019-08-27	1.38	1.41	1.33	1.35	808391
2019-08-28	1.33	1.40	1.33	1.40	592826
2019-08-29	1.41	1.45	1.39	1.41	788180
2019-08-30	1.40	1.41	1.36	1.40	628319
2019-09-03	1.44	1.46	1.32	1.34	2141063
2019-09-04	1.36	1.37	1.32	1.36	811501
2019-09-05	1.38	1.42	1.35	1.40	1352406
2019-09-06	1.40	1.45	1.38	1.40	1062793
2019-09-09	1.38	1.46	1.37	1.43	1247071
2019-09-10	1.44	1.50	1.42	1.47	2645348
2019-09-11	1.48	1.52	1.46	1.49	1712282
2019-09-12	1.48	1.60	1.45	1.58	2215636
2019-09-13	1.60	1.64	1.55	1.59	2403986
2019-09-16	1.58	1.59	1.51	1.52	1574934
2019-09-17	1.52	1.55	1.49	1.49	1543705
2019-09-18	1.50	1.51	1.44	1.44	1286554
2019-09-19	1.45	1.48	1.44	1.44	1041780
2019-09-20	1.43	1.47	1.38	1.43	1862303
2019-09-23	1.42	1.45	1.38	1.42	480428
2019-09-24	1.43	1.43	1.34	1.35	818862
2019-09-25	1.34	1.40	1.33	1.36	919141
2019-09-26	1.36	1.37	1.29	1.30	978734
2019-09-27	1.31	1.38	1.30	1.35	735294
2019-09-30	1.35	1.36	1.30	1.33	1284264
2019-10-01	1.51	1.53	1.42	1.50	6204791
2019-10-02	1.49	1.49	1.41	1.46	2006740
2019-10-03	1.46	1.47	1.41	1.46	851777
2019-10-04	1.47	1.47	1.40	1.43	1039312
2019-10-07	1.42	1.47	1.41	1.43	753428
2019-10-08	1.41	1.44	1.37	1.41	1144287
2019-10-09	1.45	1.46	1.39	1.41	1128065
2019-10-10	1.43	1.47	1.41	1.44	1135144
2019-10-11	1.46	1.55	1.44	1.53	2261084
2019-10-14	1.51	1.53	1.45	1.46	3872965
2019-10-15	1.46	1.51	1.45	1.50	2187090
2019-10-16	1.50	1.52	1.46	1.48	1462216
2019-10-17	1.46	1.51	1.46	1.49	1149220
2019-10-18	1.47	1.50	1.42	1.43	1212473
2019-10-21	1.44	1.49	1.44	1.48	792279
2019-10-22	1.47	1.51	1.47	1.49	822131
2019-10-23	1.50	1.51	1.47	1.48	1809730
2019-10-24	1.48	1.51	1.47	1.49	1758694
2019-10-25	1.50	1.58	1.47	1.54	2044684
2019-10-28	1.54	1.57	1.52	1.52	1230331
2019-10-29	1.52	1.55	1.49	1.53	1613400
2019-10-30	1.54	1.55	1.46	1.48	1481422
2019-10-31	1.46	1.47	1.41	1.43	1713378
2019-11-01	1.44	1.50	1.43	1.47	997156
2019-11-04	1.49	1.51	1.44	1.47	1457812
2019-11-05	1.47	1.50	1.45	1.48	784902
2019-11-06	1.47	1.50	1.44	1.45	1596749
2019-11-07	1.49	1.55	1.46	1.49	1925229
2019-11-08	1.49	1.51	1.46	1.48	991825
2019-11-11	1.48	1.53	1.46	1.48	1383912
2019-11-12	1.48	1.49	1.44	1.44	1106535
2019-11-13	1.44	1.44	1.38	1.40	1492800
2019-11-14	1.41	1.42	1.33	1.37	1443661
2019-11-15	1.37	1.37	1.31	1.31	1788036
2019-11-18	1.30	1.30	1.24	1.27	1677882
2019-11-19	1.30	1.32	1.28	1.31	1782300
2019-11-20	1.30	1.39	1.30	1.36	1994050
2019-11-21	1.36	1.36	1.31	1.34	962767
2019-11-22	1.34	1.35	1.27	1.31	1279796
2019-11-25	1.30	1.38	1.29	1.36	1336356
2019-11-26	1.36	1.40	1.33	1.40	1143444
2019-11-27	1.40	1.40	1.36	1.40	711977
2019-11-29	1.40	1.45	1.39	1.43	669882
2019-12-02	1.42	1.44	1.39	1.43	1064875
2019-12-03	1.43	1.50	1.43	1.50	1680162
2019-12-04	1.49	1.50	1.48	1.49	641442
2019-12-05	1.48	1.54	1.46	1.52	1440061
2019-12-06	1.55	1.57	1.48	1.51	2051091
2019-12-09	1.54	1.55	1.50	1.53	1297182
2019-12-10	1.53	1.54	1.47	1.50	1537750
2019-12-11	1.50	1.51	1.45	1.47	1519794
2019-12-12	1.46	1.50	1.45	1.50	893654
2019-12-13	1.49	1.51	1.47	1.50	1264087
2019-12-16	1.50	1.50	1.46	1.47	1371794
2019-12-17	1.47	1.48	1.42	1.45	991231
2019-12-18	1.45	1.47	1.41	1.44	939911
2019-12-19	1.42	1.44	1.40	1.42	996832
2019-12-20	1.42	1.47	1.37	1.44	2684820
2019-12-23	1.43	1.47	1.40	1.47	1209037
2019-12-24	1.48	1.48	1.44	1.47	614798
2019-12-26	1.45	1.48	1.40	1.41	1433425
2019-12-27	1.40	1.42	1.37	1.38	1506221
2019-12-30	1.39	1.39	1.32	1.35	1744380
2019-12-31	1.34	1.38	1.32	1.36	1757212
2020-01-02	1.36	1.39	1.32	1.33	1380710
2020-01-03	1.32	1.34	1.29	1.30	1643654
2020-01-06	1.30	1.32	1.28	1.31	1399283
2020-01-07	1.31	1.37	1.30	1.36	1048132
2020-01-08	1.36	1.36	1.32	1.33	799223
2020-01-09	1.32	1.37	1.32	1.37	1396276
2020-01-10	1.38	1.39	1.33	1.37	1521241
2020-01-13	1.37	1.37	1.32	1.35	1206688
2020-01-14	1.36	1.46	1.35	1.43	2336838
2020-01-15	1.44	1.50	1.43	1.49	2052694
2020-01-16	1.49	1.50	1.43	1.45	1630365
2020-01-17	1.46	1.46	1.41	1.41	1282279
2020-01-21	1.40	1.42	1.39	1.41	853149
2020-01-22	1.40	1.42	1.39	1.42	764335
2020-01-23	1.42	1.43	1.38	1.40	942967
2020-01-24	1.40	1.40	1.35	1.36	1265833
2020-01-27	1.35	1.36	1.33	1.35	999085
2020-01-28	1.36	1.36	1.32	1.35	739439
2020-01-29	1.35	1.36	1.33	1.34	609293
2020-01-30	1.34	1.34	1.30	1.30	1091928
2020-01-31	1.31	1.34	1.25	1.31	1707044
2020-02-03	1.30	1.33	1.30	1.31	783044
2020-02-04	1.32	1.33	1.29	1.30	856916
2020-02-05	1.27	1.33	1.27	1.32	914361
2020-02-06	1.33	1.34	1.32	1.33	679585
2020-02-07	1.33	1.35	1.32	1.33	779380
2020-02-10	1.32	1.34	1.31	1.32	757456
2020-02-11	1.31	1.34	1.29	1.29	722089
2020-02-12	1.30	1.31	1.27	1.30	1103011
2020-02-13	1.28	1.32	1.27	1.31	573901
2020-02-14	1.30	1.31	1.28	1.29	540032
2020-02-18	1.31	1.32	1.29	1.31	727318
2020-02-19	1.31	1.34	1.30	1.30	944999
2020-02-20	1.31	1.32	1.27	1.28	1325032
2020-02-21	1.31	1.31	1.25	1.27	1156481
2020-02-24	1.26	1.26	1.20	1.20	1605675
2020-02-25	1.21	1.23	1.12	1.15	2471596
2020-02-26	1.16	1.20	1.13	1.14	1409343
2020-02-27	1.14	1.14	1.03	1.04	2498767
2020-02-28	0.99	1.17	0.99	1.15	3334370
2020-03-02	1.20	1.20	1.08	1.16	1486199
2020-03-03	1.15	1.18	1.11	1.13	1030867
2020-03-04	1.16	1.19	1.10	1.15	1621056
2020-03-05	1.13	1.15	1.11	1.13	723265
2020-03-06	1.10	1.12	1.00	1.02	3702177
2020-03-09	0.99	1.06	0.98	1.00	2233440
2020-03-10	1.02	1.05	1.00	1.04	1541387
2020-03-11	1.01	1.04	1.00	1.03	1748677
2020-03-12	1.01	1.06	0.98	0.99	2775415
2020-03-13	0.99	1.03	0.85	0.96	3397440
2020-03-16	0.75	0.92	0.75	0.89	1948332
2020-03-17	0.90	0.95	0.88	0.95	2235198
2020-03-18	0.88	0.96	0.86	0.89	1744827
2020-03-19	0.86	1.05	0.83	1.03	2250263
2020-03-20	1.00	1.17	0.99	1.07	3125323
2020-03-23	1.02	1.12	1.00	1.09	1514431
2020-03-24	1.10	1.11	1.02	1.09	2042232
2020-03-25	1.07	1.08	1.04	1.06	1816865
2020-03-26	1.06	1.13	1.04	1.12	1642880
2020-03-27	1.08	1.12	1.07	1.07	884519
2020-03-30	1.05	1.15	1.05	1.15	1680227
2020-03-31	1.13	1.19	1.12	1.19	1291487
2020-04-01	1.16	1.17	1.07	1.07	1176743
2020-04-02	1.06	1.08	1.02	1.05	1826867
2020-04-03	1.02	1.07	0.95	1.05	2329634
2020-04-06	1.06	1.12	1.05	1.12	1815972
2020-04-07	1.10	1.15	1.04	1.05	1111553
2020-04-08	1.06	1.10	1.01	1.08	1469671
2020-04-09	1.10	1.12	1.04	1.11	1620420
2020-04-13	1.14	1.15	1.05	1.11	1367667
2020-04-14	1.12	1.24	1.11	1.24	2314467
2020-04-15	1.22	1.23	1.13	1.19	1091502
2020-04-16	1.19	1.20	1.12	1.17	1072531
2020-04-17	1.20	1.21	1.18	1.20	1043286
2020-04-20	1.20	1.22	1.15	1.16	1525737
2020-04-21	1.14	1.17	1.10	1.14	1257590
2020-04-22	1.15	1.16	1.12	1.15	571366
2020-04-23	1.16	1.18	1.13	1.14	912024
2020-04-24	1.12	1.17	1.12	1.16	732219
2020-04-27	1.16	1.23	1.16	1.22	1353606
2020-04-28	1.22	1.24	1.14	1.15	1413590
2020-04-29	1.15	1.21	1.14	1.18	1580677
2020-04-30	1.16	1.23	1.14	1.19	1205414
2020-05-01	1.20	1.21	1.12	1.18	1156556
2020-05-04	1.17	1.21	1.15	1.20	1007146
2020-05-05	1.21	1.28	1.20	1.23	1589502
2020-05-06	1.24	1.28	1.22	1.24	970781
2020-05-07	1.24	1.28	1.23	1.27	1180627
2020-05-08	1.27	1.31	1.25	1.31	1291479
2020-05-11	1.30	1.47	1.30	1.46	2706420
2020-05-12	1.47	1.49	1.36	1.36	2115957
2020-05-13	1.37	1.42	1.30	1.32	1483403
2020-05-14	1.32	1.45	1.28	1.41	1942356
2020-05-15	1.44	1.79	1.42	1.75	8336298
2020-05-18	1.80	2.40	1.79	2.06	16296467
2020-05-19	2.10	2.25	1.93	1.97	5688928
2020-05-20	1.92	2.03	1.85	1.89	3510277
2020-05-21	1.91	1.99	1.82	1.96	3321390
2020-05-22	1.42	1.88	1.39	1.84	20673905
2020-05-26	1.73	1.84	1.59	1.59	4151422
2020-05-27	1.63	1.71	1.60	1.64	2588874
2020-05-28	1.70	1.77	1.59	1.61	3660982
2020-05-29	1.66	1.77	1.54	1.61	6030377
2020-06-01	1.65	1.79	1.62	1.62	5135360
2020-06-02	1.67	1.68	1.60	1.64	2667914
2020-06-03	1.69	1.70	1.57	1.58	4208425
2020-06-04	1.59	1.59	1.50	1.54	4388977
2020-06-05	1.59	1.61	1.52	1.54	2769712
2020-06-08	1.56	1.69	1.54	1.68	3493530
2020-06-09	1.66	1.73	1.64	1.69	3024224
2020-06-10	1.73	1.90	1.68	1.81	5369546
2020-06-11	1.74	1.78	1.64	1.65	4101738
2020-06-12	1.75	1.78	1.55	1.62	4539030
2020-06-15	1.57	1.71	1.56	1.68	2660600
2020-06-16	1.75	1.75	1.63	1.69	2548742
2020-06-17	1.69	1.83	1.68	1.75	4449310
2020-06-18	1.77	2.10	1.76	2.03	11101609
2020-06-19	2.07	2.08	1.84	1.93	14120858
2020-06-22	1.96	2.01	1.86	1.95	4155769
2020-06-23	1.98	1.98	1.92	1.94	2093506
2020-06-24	1.94	2.00	1.86	1.89	3132991
2020-06-25	1.90	2.07	1.89	1.91	5659339
2020-06-26	1.95	2.01	1.88	1.93	3844313
2020-06-29	1.95	2.20	1.92	2.10	5964163
2020-06-30	2.12	2.18	2.07	2.18	3621768
2020-07-01	2.26	2.34	2.05	2.15	5588845
2020-07-02	2.20	2.20	2.10	2.17	2042127
2020-07-06	2.21	2.21	2.11	2.13	2519450
2020-07-07	2.11	2.27	2.10	2.19	3372446
2020-07-08	2.22	2.22	2.12	2.18	2538396
2020-07-09	2.18	2.24	2.14	2.14	1920891
2020-07-10	2.14	2.18	2.10	2.15	1677718
2020-07-13	2.12	2.16	1.98	2.00	3027043
2020-07-14	2.00	2.11	1.96	2.09	2153764
2020-07-15	2.10	2.11	2.01	2.04	2161625
2020-07-16	2.05	2.08	1.99	2.04	1736931
2020-07-17	2.08	2.12	2.02	2.04	1882397
2020-07-20	2.05	2.10	1.99	2.00	2510508
2020-07-21	1.99	2.03	1.92	1.98	2575454
2020-07-22	1.96	1.97	1.84	1.89	3022005
2020-07-23	1.88	1.96	1.85	1.89	1817292
2020-07-24	1.88	1.88	1.77	1.83	2316759
2020-07-27	1.81	1.86	1.78	1.81	1338577
2020-07-28	1.82	1.84	1.75	1.75	1532215
2020-07-29	1.78	1.80	1.71	1.75	2427449
2020-07-30	1.76	1.76	1.65	1.68	3409225
2020-07-31	1.67	1.70	1.59	1.59	2614448
2020-08-03	1.73	1.79	1.65	1.77	3924879
2020-08-04	1.75	1.77	1.68	1.73	1960194
2020-08-05	1.71	1.75	1.69	1.72	1536574
2020-08-06	1.76	1.76	1.64	1.66	2232027
2020-08-07	1.60	1.70	1.56	1.68	2977660
2020-08-10	1.69	1.69	1.62	1.64	1493539
2020-08-11	1.65	1.65	1.58	1.60	2712782
2020-08-12	1.61	1.64	1.57	1.64	2183300
2020-08-13	1.62	1.68	1.61	1.67	1860158
2020-08-14	1.66	1.66	1.62	1.64	1414208
2020-08-17	1.67	1.77	1.65	1.77	2363788
2020-08-18	1.78	1.86	1.72	1.82	2683911
2020-08-19	1.83	1.90	1.78	1.79	2286147
2020-08-20	1.78	1.79	1.74	1.74	1600468
2020-08-21	1.73	1.74	1.66	1.69	1943763
2020-08-24	1.72	1.75	1.64	1.66	3009387
2020-08-25	1.71	1.79	1.64	1.76	2745822
2020-08-26	1.95	1.97	1.76	1.83	8808159
2020-08-27	1.86	1.91	1.79	1.89	2844604
2020-08-28	1.90	2.04	1.89	1.93	3211481
2020-08-31	1.98	2.07	1.94	2.05	3606935
2020-09-01	2.07	2.08	1.85	1.94	3946111
2020-09-02	1.96	1.98	1.86	1.93	2593718
2020-09-03	1.92	1.94	1.80	1.82	2025453
2020-09-04	1.82	1.86	1.73	1.83	2207788
2020-09-08	1.76	1.88	1.75	1.79	1823659
2020-09-09	1.82	1.87	1.81	1.85	1229056
2020-09-10	1.87	1.95	1.85	1.85	1870611
2020-09-11	1.85	1.87	1.75	1.82	1937228
2020-09-14	1.84	2.03	1.82	1.99	4191630
2020-09-15	1.99	2.00	1.84	1.85	2194160
2020-09-16	1.87	1.92	1.79	1.81	2332859
2020-09-17	1.77	1.93	1.77	1.84	2606824
2020-09-18	1.89	2.00	1.84	1.96	23380917
2020-09-21	2.00	2.03	1.86	1.88	3416047
2020-09-22	1.87	1.87	1.77	1.80	2943743
2020-09-23	1.80	1.83	1.65	1.68	3412076
2020-09-24	1.68	1.71	1.62	1.68	2423888
2020-09-25	1.69	1.72	1.67	1.69	2101535
2020-09-28	1.73	1.73	1.67	1.71	1449669
2020-09-29	1.72	1.82	1.69	1.76	2510869
2020-09-30	1.78	1.84	1.72	1.74	3008570
2020-10-01	1.77	1.79	1.74	1.77	2932130
2020-10-02	1.77	1.88	1.74	1.82	3255516
2020-10-05	1.85	1.99	1.84	1.99	3369232
2020-10-06	1.94	2.04	1.94	1.97	2958798
2020-10-07	1.99	2.05	1.98	2.04	3468439
2020-10-08	2.05	2.09	1.98	1.99	5580917
2020-10-09	2.00	2.04	1.96	2.00	2409595
2020-10-12	2.00	2.05	1.94	1.99	2173641
2020-10-13	1.97	2.07	1.96	2.03	3370593
2020-10-14	2.09	2.15	2.04	2.05	6126235
2020-10-15	2.02	2.07	1.98	2.00	2976571
2020-10-16	2.01	2.06	1.93	1.93	3094662
2020-10-19	1.94	1.97	1.87	1.88	2105565
2020-10-20	1.89	1.91	1.81	1.85	1543727
2020-10-21	1.82	1.89	1.78	1.83	1727916
2020-10-22	1.85	1.89	1.81	1.88	1456309
2020-10-23	1.88	1.91	1.83	1.89	991695
2020-10-26	1.85	1.89	1.81	1.83	1188202
2020-10-27	1.84	1.86	1.80	1.85	984758
2020-10-28	1.81	1.85	1.78	1.79	2046208
2020-10-29	1.81	1.85	1.74	1.82	1778514
2020-10-30	1.80	1.81	1.73	1.74	1852329
2020-11-02	1.75	1.80	1.70	1.75	1840355
2020-11-03	1.80	1.81	1.74	1.79	2237559
2020-11-04	1.79	1.90	1.79	1.86	2392866
2020-11-05	1.88	1.89	1.80	1.83	1514165
2020-11-06	1.84	1.84	1.75	1.77	1694723
2020-11-09	1.78	1.86	1.76	1.78	3517518
2020-11-10	1.80	1.85	1.77	1.85	3649501
2020-11-11	1.85	1.92	1.83	1.92	1760647
2020-11-12	1.90	1.95	1.89	1.95	2006393
2020-11-13	1.97	1.99	1.92	1.97	1522984
2020-11-16	1.99	2.04	1.95	1.99	2449746
2020-11-17	1.96	2.01	1.82	1.98	1359348
2020-11-18	1.97	1.98	1.89	1.90	3175373
2020-11-19	1.91	1.92	1.82	1.84	2200493
2020-11-20	1.82	1.89	1.81	1.88	1947522
2020-11-23	1.86	1.91	1.84	1.86	1823498
2020-11-24	1.87	1.89	1.80	1.81	2516344
2020-11-25	1.84	1.84	1.78	1.81	1651507
2020-11-27	1.86	1.89	1.85	1.87	2031303
2020-11-30	1.87	1.92	1.83	1.87	2549636
2020-12-01	1.87	1.89	1.83	1.84	2292540
2020-12-02	1.83	1.85	1.78	1.79	2506919
2020-12-03	1.80	1.82	1.77	1.78	1651830
2020-12-04	1.80	1.84	1.79	1.81	2537397
2020-12-07	1.83	1.85	1.77	1.78	2315786
2020-12-08	1.79	1.81	1.73	1.74	4400144
2020-12-09	1.78	1.79	1.67	1.72	2813443
2020-12-10	1.76	1.78	1.71	1.75	2020773
2020-12-11	1.76	1.77	1.69	1.73	1552135
2020-12-14	1.75	1.80	1.74	1.74	2862212
2020-12-15	1.75	1.76	1.68	1.68	2937111
2020-12-16	1.71	1.72	1.66	1.69	2555734
2020-12-17	1.71	1.75	1.69	1.75	1816335
2020-12-18	1.76	1.76	1.67	1.69	6248641
2020-12-21	1.68	1.69	1.63	1.66	2860771
2020-12-22	1.65	1.69	1.61	1.62	3079683
2020-12-23	1.64	1.70	1.58	1.68	4203047
2020-12-24	1.68	1.69	1.62	1.62	1123357
2020-12-28	1.63	1.65	1.57	1.57	2681447
2020-12-29	1.60	1.61	1.55	1.55	2928018
2020-12-30	1.58	1.60	1.56	1.59	2013648
2020-12-31	1.59	1.61	1.53	1.59	3421678
2021-01-04	1.58	1.67	1.56	1.63	2514267
2021-01-05	1.64	1.67	1.60	1.61	1719013
2021-01-06	1.62	1.64	1.57	1.60	2462601
2021-01-07	1.61	1.68	1.61	1.68	3839586
2021-01-08	1.69	1.74	1.67	1.71	3895658
2021-01-11	1.70	1.72	1.63	1.64	2107910
2021-01-12	1.65	1.68	1.61	1.64	2528621
2021-01-13	1.65	1.67	1.62	1.62	1640111
2021-01-14	1.65	1.71	1.62	1.70	2547134
2021-01-15	1.73	1.74	1.64	1.65	1874978
2021-01-19	1.67	1.79	1.66	1.77	3251008
2021-01-20	1.77	1.81	1.72	1.74	2298580
2021-01-21	1.74	1.75	1.65	1.67	2226161
2021-01-22	1.65	1.74	1.65	1.73	2085806
2021-01-25	1.71	1.76	1.68	1.76	2372365
2021-01-26	1.77	1.84	1.71	1.72	3406145
2021-01-27	1.76	1.81	1.68	1.73	5212061
2021-01-28	1.74	1.78	1.71	1.71	2632828
2021-01-29	1.71	1.89	1.70	1.78	5199465
2021-02-01	1.84	1.93	1.82	1.90	4528862
2021-02-02	1.94	2.08	1.91	2.06	8435948
2021-02-03	2.08	2.36	2.04	2.10	15645981
2021-02-04	2.13	2.14	1.89	1.95	8373975
2021-02-05	1.97	1.97	1.93	1.97	2732605
2021-02-08	2.00	2.08	2.00	2.05	4726030
2021-02-09	2.08	2.14	2.04	2.05	4730248
2021-02-10	2.09	2.12	1.95	1.95	4635455
2021-02-11	1.99	2.00	1.89	1.91	2783926
2021-02-12	1.92	1.99	1.90	1.92	2899933
2021-02-16	1.93	1.97	1.84	1.87	3938123
2021-02-17	1.90	2.06	1.84	1.99	6796384
2021-02-18	2.00	2.09	1.92	1.93	4052229
2021-02-19	1.98	2.20	1.97	2.06	7016314
2021-02-22	2.06	2.19	2.03	2.04	4608028
2021-02-23	1.98	2.00	1.87	1.92	5347663
2021-02-24	1.93	1.96	1.87	1.89	3421130
2021-02-25	1.89	1.91	1.80	1.81	4459834
2021-02-26	1.82	1.85	1.73	1.79	3172732
2021-03-01	1.82	1.86	1.81	1.86	2764778
2021-03-02	1.87	1.87	1.78	1.78	2873329
2021-03-03	1.80	1.81	1.70	1.70	3565303
2021-03-04	1.68	1.81	1.63	1.77	6306974
2021-03-05	1.76	1.81	1.68	1.80	5116770
2021-03-08	1.80	1.84	1.75	1.77	2535892
2021-03-09	1.78	1.87	1.78	1.86	2619856
2021-03-10	1.91	1.91	1.80	1.83	2217581
2021-03-11	1.86	1.90	1.82	1.89	2937360
2021-03-12	1.75	1.77	1.70	1.72	6993948
2021-03-15	1.70	1.73	1.68	1.72	4052847
2021-03-16	1.70	1.78	1.69	1.77	5328201
2021-03-17	1.74	1.81	1.71	1.81	3509846
2021-03-18	1.77	1.83	1.74	1.75	3853779
2021-03-19	1.76	1.86	1.74	1.83	9308085
2021-03-22	1.81	1.85	1.78	1.79	1715604
2021-03-23	1.80	1.80	1.65	1.65	4313259
2021-03-24	1.69	1.69	1.55	1.55	4098451
2021-03-25	1.56	1.64	1.54	1.62	2760216
2021-03-26	1.62	1.63	1.54	1.59	2606983
2021-03-29	1.58	1.59	1.51	1.53	3061435
2021-03-30	1.56	1.57	1.49	1.52	2027606
2021-03-31	1.54	1.62	1.53	1.58	2571994
2021-04-01	1.60	1.64	1.58	1.62	1226446
2021-04-05	1.65	1.65	1.58	1.60	1851834
2021-04-06	1.60	1.64	1.58	1.59	1400230
2021-04-07	1.58	1.60	1.52	1.52	1470574
2021-04-08	1.55	1.56	1.50	1.52	1735429
2021-04-09	1.53	1.53	1.48	1.48	1860459
2021-04-12	1.49	1.49	1.40	1.42	3000820
2021-04-13	1.41	1.44	1.38	1.43	2281981
2021-04-14	1.47	1.54	1.45	1.51	2709733
2021-04-15	1.51	1.54	1.49	1.51	1766246
2021-04-16	1.51	1.51	1.44	1.47	1679903
2021-04-19	1.45	1.47	1.38	1.40	2262115
2021-04-20	1.38	1.42	1.37	1.40	1856933
2021-04-21	1.38	1.49	1.38	1.48	1603475
2021-04-22	1.46	1.51	1.41	1.49	2330053
2021-04-23	1.48	1.50	1.43	1.43	1628867
2021-04-26	1.43	1.51	1.41	1.51	1722883
2021-04-27	1.50	1.54	1.47	1.48	1405778
2021-04-28	1.46	1.53	1.46	1.52	1439150
2021-04-29	1.55	1.55	1.48	1.51	1225946
2021-04-30	1.48	1.52	1.42	1.45	1992871
2021-05-03	1.46	1.47	1.43	1.43	1200368
2021-05-04	1.43	1.45	1.36	1.37	2288570
2021-05-05	1.41	1.43	1.36	1.37	1247850
2021-05-06	1.38	1.38	1.31	1.34	2458333
2021-05-07	1.34	1.36	1.31	1.33	1314148
2021-05-10	1.34	1.35	1.25	1.25	2327693
2021-05-11	1.24	1.41	1.22	1.39	2773849
2021-05-12	1.41	1.41	1.36	1.38	2341672
2021-05-13	1.39	1.40	1.30	1.34	2219791
2021-05-14	1.37	1.44	1.35	1.43	1822025
2021-05-17	1.41	1.44	1.38	1.43	994178
2021-05-18	1.44	1.45	1.41	1.44	903765
2021-05-19	1.40	1.44	1.38	1.41	1285712
2021-05-20	1.39	1.47	1.38	1.45	1314432
2021-05-21	1.47	1.48	1.42	1.43	1175414
2021-05-24	1.45	1.45	1.37	1.38	1144367
2021-05-25	1.38	1.40	1.33	1.34	1193118
2021-05-26	1.34	1.42	1.34	1.42	884430
2021-05-27	1.45	1.45	1.39	1.42	2925473
2021-05-28	1.40	1.44	1.37	1.38	1211238
2021-06-01	1.43	1.43	1.38	1.40	939111
2021-06-02	1.40	1.45	1.38	1.44	1307450
2021-06-03	1.41	1.45	1.40	1.40	1102448
2021-06-04	1.42	1.43	1.39	1.39	1024461
2021-06-07	1.40	1.49	1.40	1.49	2433078
2021-06-08	1.50	1.52	1.43	1.48	1501742
2021-06-09	1.47	1.52	1.46	1.50	1415948
2021-06-10	1.49	1.50	1.45	1.49	975921
2021-06-11	1.48	1.48	1.42	1.44	1680716
2021-06-14	1.44	1.47	1.43	1.45	2222236
2021-06-15	1.44	1.46	1.39	1.39	1952695
2021-06-16	1.40	1.42	1.36	1.41	1357401
2021-06-17	1.40	1.43	1.37	1.41	6655527
2021-06-18	1.63	2.23	1.52	1.83	348269060
2021-06-21	1.80	1.81	1.61	1.70	34084786
2021-06-22	1.70	1.76	1.56	1.57	14092408
2021-06-23	1.58	1.62	1.48	1.53	11003776
2021-06-24	1.53	1.58	1.50	1.52	4694434
2021-06-25	1.52	1.54	1.43	1.49	7737189
2021-06-28	1.46	1.49	1.42	1.42	4244933
2021-06-29	1.42	1.44	1.40	1.40	4184255
2021-06-30	1.40	1.42	1.38	1.41	2733003
2021-07-01	1.42	1.47	1.37	1.47	3187515
2021-07-02	1.43	1.48	1.41	1.46	2632546
2021-07-06	1.43	1.46	1.40	1.41	1701976
2021-07-07	1.42	1.44	1.32	1.35	3578498
2021-07-08	1.33	1.38	1.30	1.38	2225272
2021-07-09	1.38	1.39	1.34	1.38	2305932
2021-07-12	1.35	1.37	1.31	1.34	2006845
2021-07-13	1.34	1.34	1.27	1.27	2768713
2021-07-14	1.28	1.32	1.25	1.27	2806134
2021-07-15	1.27	1.29	1.24	1.25	2542330
2021-07-16	1.25	1.33	1.25	1.27	2076389
2021-07-19	1.27	1.30	1.22	1.27	1905002
2021-07-20	1.29	1.32	1.26	1.32	1968837
2021-07-21	1.32	1.36	1.29	1.33	1685753
2021-07-22	1.33	1.35	1.29	1.29	1809273
2021-07-23	1.30	1.33	1.27	1.29	1552083
2021-07-26	1.29	1.31	1.27	1.29	1700526
2021-07-27	1.28	1.29	1.22	1.24	2772913
2021-07-28	1.25	1.30	1.23	1.30	1419533
2021-07-29	1.28	1.31	1.23	1.23	1683310
2021-07-30	1.24	1.26	1.20	1.22	3033451
2021-08-02	1.24	1.25	1.22	1.25	1174161
2021-08-03	1.25	1.26	1.20	1.22	1732271
2021-08-04	1.22	1.28	1.21	1.22	1598610
2021-08-05	1.24	1.28	1.23	1.28	2033257
2021-08-06	1.27	1.28	1.23	1.25	1643031
2021-08-09	1.26	1.26	1.21	1.21	1639949
2021-08-10	1.23	1.24	1.20	1.20	1530195
2021-08-11	1.20	1.26	1.20	1.25	2053129
2021-08-12	1.24	1.25	1.21	1.23	1314420
2021-08-13	1.24	1.26	1.21	1.22	1481131
2021-08-16	1.23	1.24	1.20	1.20	1985211
2021-08-17	1.21	1.28	1.20	1.28	2939341
2021-08-18	1.27	1.30	1.24	1.25	1497462
2021-08-19	1.22	1.26	1.21	1.22	1575426
2021-08-20	1.20	1.27	1.20	1.27	2406571
2021-08-23	1.27	1.33	1.25	1.31	4180701
2021-08-24	1.30	1.31	1.27	1.31	1307301
2021-08-25	1.31	1.38	1.29	1.36	1763446
2021-08-26	1.37	1.39	1.33	1.35	1461960
2021-08-27	1.35	1.43	1.34	1.42	1973304
2021-08-30	1.42	1.46	1.41	1.44	1820003
2021-08-31	1.43	1.46	1.42	1.45	1115766
2021-09-01	1.45	1.47	1.43	1.46	1304551
2021-09-02	1.46	1.50	1.45	1.50	1704925
2021-09-03	1.50	1.50	1.43	1.44	1409287
2021-09-07	1.42	1.48	1.42	1.45	1319519
2021-09-08	1.44	1.46	1.38	1.41	1128915
2021-09-09	1.40	1.47	1.40	1.44	1398177
2021-09-10	1.45	1.46	1.40	1.42	1276391
2021-09-13	1.42	1.48	1.38	1.39	2478606
2021-09-14	1.39	1.39	1.31	1.31	2228496
2021-09-15	1.34	1.38	1.31	1.36	1153468
2021-09-16	1.36	1.45	1.32	1.42	1892220
2021-09-17	1.42	1.48	1.36	1.41	7890556
2021-09-20	1.38	1.42	1.35	1.36	1954173
2021-09-21	1.38	1.40	1.34	1.38	1790721
2021-09-22	1.36	1.43	1.34	1.42	1308644
2021-09-23	1.40	1.46	1.38	1.45	1043502
2021-09-24	1.45	1.45	1.37	1.37	1388386
2021-09-27	1.37	1.47	1.37	1.45	1355618
2021-09-28	1.43	1.45	1.40	1.41	1271702
2021-09-29	1.42	1.44	1.37	1.38	1126076
2021-09-30	1.39	1.40	1.36	1.37	947257
2021-10-01	1.38	1.40	1.34	1.38	1389087
2021-10-04	1.38	1.38	1.32	1.34	1545016
2021-10-05	1.35	1.40	1.33	1.33	1275312
2021-10-06	1.33	1.37	1.31	1.32	1194619
2021-10-07	1.33	1.37	1.33	1.34	674152
2021-10-08	1.34	1.35	1.31	1.32	725015
2021-10-11	1.31	1.35	1.31	1.34	1886689
2021-10-12	1.40	1.45	1.36	1.38	4027628
2021-10-13	1.38	1.43	1.34	1.43	1225107
2021-10-14	1.45	1.45	1.39	1.42	915170
2021-10-15	1.44	1.44	1.40	1.41	1206923
2021-10-18	1.42	1.47	1.42	1.42	1844341
2021-10-19	1.43	1.45	1.42	1.45	813828
2021-10-20	1.42	1.46	1.42	1.45	980044
2021-10-21	1.43	1.48	1.43	1.46	1284013
2021-10-22	1.46	1.47	1.42	1.45	1062396
2021-10-25	1.45	1.47	1.42	1.47	1680643
2021-10-26	1.51	1.55	1.47	1.51	2933714
2021-10-27	1.53	1.53	1.44	1.45	2116849
2021-10-28	1.48	1.58	1.46	1.57	1456194
2021-10-29	1.56	1.59	1.53	1.54	1639063
2021-11-01	1.50	1.57	1.47	1.57	2967043
2021-11-02	1.63	1.63	1.57	1.62	2533384
2021-11-03	1.60	1.67	1.59	1.66	3503154
2021-11-04	1.67	1.68	1.57	1.66	2638235
2021-11-05	1.68	1.68	1.61	1.65	2243069
2021-11-08	1.66	1.72	1.65	1.72	1972893
2021-11-09	1.71	1.74	1.67	1.68	1894583
2021-11-10	1.56	1.67	1.53	1.56	2627454
2021-11-11	1.62	1.62	1.52	1.53	1455434
2021-11-12	1.55	1.58	1.51	1.57	1122396
2021-11-15	1.59	1.60	1.51	1.51	1316868
2021-11-16	1.51	1.55	1.50	1.51	1132889
2021-11-17	1.50	1.51	1.42	1.42	2253716
2021-11-18	1.42	1.50	1.41	1.47	2575366
2021-11-19	1.47	1.60	1.47	1.54	2096001
2021-11-22	1.56	1.57	1.49	1.50	2356898
2021-11-23	1.50	1.55	1.47	1.53	2110658
2021-11-24	1.52	1.56	1.50	1.54	1211754
2021-11-26	1.50	1.53	1.46	1.47	1705797
2021-11-29	1.52	1.54	1.45	1.45	1956972
2021-11-30	1.44	1.50	1.41	1.48	1859045
2021-12-01	1.51	1.51	1.38	1.38	2312375
2021-12-02	1.40	1.41	1.35	1.38	1914801
2021-12-03	1.38	1.41	1.33	1.33	2295120
2021-12-06	1.35	1.35	1.28	1.32	2773400
2021-12-07	1.34	1.45	1.33	1.44	2465652
2021-12-08	1.43	1.47	1.41	1.45	1350567
2021-12-09	1.43	1.46	1.35	1.35	1883298
2021-12-10	1.37	1.38	1.31	1.31	1638431
2021-12-13	1.31	1.37	1.29	1.33	1390539
2021-12-14	1.32	1.33	1.26	1.28	1942165
2021-12-15	1.33	1.38	1.25	1.37	2324886
2021-12-16	1.33	1.35	1.28	1.31	1461047
2021-12-17	1.29	1.40	1.28	1.34	7531660
2021-12-20	1.30	1.37	1.28	1.34	1775180
2021-12-21	1.36	1.36	1.30	1.32	1931712
2021-12-22	1.31	1.36	1.30	1.35	1426212
2021-12-23	1.33	1.39	1.32	1.37	1484221
2021-12-27	1.35	1.37	1.30	1.32	1533341
2021-12-28	1.31	1.34	1.26	1.26	2360868
2021-12-29	1.26	1.28	1.19	1.24	3642541
2021-12-30	1.26	1.32	1.25	1.25	3549570
2021-12-31	1.27	1.29	1.21	1.22	2464424
2022-01-03	1.23	1.31	1.22	1.31	2203446
2022-01-04	1.30	1.31	1.23	1.23	2478920
2022-01-05	1.25	1.26	1.17	1.17	3431617
2022-01-06	1.19	1.23	1.16	1.20	1719147
2022-01-07	1.21	1.24	1.17	1.17	1236376
2022-01-10	1.19	1.19	1.11	1.18	2971165
2022-01-11	1.13	1.22	1.13	1.21	1653997
2022-01-12	1.18	1.20	1.13	1.13	1806591
2022-01-13	1.15	1.18	1.12	1.12	1554278
2022-01-14	1.12	1.20	1.11	1.20	2178769
2022-01-18	1.17	1.18	1.09	1.10	2520092
2022-01-19	1.12	1.16	1.10	1.10	2230097
2022-01-20	1.12	1.14	1.07	1.08	2608785
2022-01-21	1.08	1.11	1.05	1.05	2474296
2022-01-24	1.05	1.12	0.99	1.11	3256436
2022-01-25	1.09	1.13	1.05	1.10	1626680
2022-01-26	1.10	1.13	1.05	1.06	2109503
2022-01-27	1.07	1.09	1.01	1.01	1809998
2022-01-28	1.04	1.08	1.01	1.07	1776654
2022-01-31	1.08	1.13	1.07	1.12	1911361
2022-02-01	1.10	1.13	1.08	1.09	1937404
2022-02-02	1.08	1.09	1.03	1.04	1938331
2022-02-03	1.02	1.05	0.99	0.99	2960235
2022-02-04	0.99	1.03	0.99	1.01	2844761
2022-02-07	1.00	1.05	1.00	1.03	1675864
2022-02-08	1.04	1.04	1.00	1.01	1174025
2022-02-09	1.01	1.10	1.01	1.08	2249177
2022-02-10	1.03	1.09	1.01	1.03	2091876
2022-02-11	1.05	1.08	1.02	1.02	1892019
2022-02-14	1.02	1.05	1.01	1.01	1646322
2022-02-15	1.03	1.07	1.03	1.06	1206538
2022-02-16	1.04	1.09	1.04	1.06	1082635
2022-02-17	1.06	1.07	1.03	1.03	1540327
2022-02-18	1.03	1.07	1.03	1.04	1146843
2022-02-22	1.02	1.07	1.02	1.03	2141980
2022-02-23	1.06	1.06	1.02	1.03	2325907
2022-02-24	1.00	1.14	1.00	1.14	2860503
2022-02-25	1.12	1.13	1.08	1.10	2148099
2022-02-28	1.10	1.15	1.08	1.09	1218621
2022-03-01	1.13	1.13	1.07	1.07	1282215
2022-03-02	1.08	1.12	1.05	1.06	1401089
2022-03-03	1.07	1.07	1.01	1.03	1534785
2022-03-04	1.04	1.05	1.02	1.02	958756
2022-03-07	1.02	1.06	1.02	1.03	879233
2022-03-08	1.02	1.08	1.01	1.04	1389771
2022-03-09	1.06	1.08	1.03	1.08	2273480
2022-03-10	1.07	1.13	1.06	1.10	1473601
2022-03-11	1.10	1.14	1.08	1.09	1758995
2022-03-14	1.10	1.10	1.01	1.01	2009326
2022-03-15	1.02	1.05	1.02	1.04	1059616
2022-03-16	1.07	1.07	1.01	1.03	2801980
2022-03-17	1.03	1.17	1.03	1.17	3762177
2022-03-18	1.16	1.25	1.15	1.22	3621255
2022-03-21	1.25	1.25	1.18	1.19	1684759
2022-03-22	1.19	1.25	1.17	1.25	1826455
2022-03-23	1.24	1.25	1.20	1.20	878619
2022-03-24	1.21	1.24	1.19	1.24	832655
2022-03-25	1.22	1.23	1.19	1.19	937796
2022-03-28	1.21	1.25	1.17	1.21	959776
2022-03-29	1.22	1.28	1.21	1.28	3279896
2022-03-30	1.24	1.63	1.22	1.60	19461563
2022-03-31	1.54	1.62	1.35	1.36	5771697
2022-04-01	1.38	1.52	1.36	1.52	3381204
2022-04-04	1.52	1.64	1.50	1.62	4839039
2022-04-05	1.61	1.68	1.56	1.56	2641916
2022-04-06	1.56	1.68	1.52	1.65	2878325
2022-04-07	1.67	1.68	1.61	1.64	2501031
2022-04-08	1.62	1.64	1.55	1.58	1994121
2022-04-11	1.54	1.55	1.43	1.44	2020772
2022-04-12	1.45	1.55	1.45	1.51	2441204
2022-04-13	1.53	1.65	1.51	1.65	2924747
2022-04-14	1.64	1.64	1.53	1.54	2418852
2022-04-18	1.55	1.57	1.40	1.41	2254860
2022-04-19	1.43	1.52	1.40	1.50	2133392
2022-04-20	1.51	1.54	1.46	1.47	1206423
2022-04-21	1.51	1.51	1.41	1.42	1668667
2022-04-22	1.44	1.51	1.41	1.46	1838625
2022-04-25	1.47	1.60	1.44	1.58	2371894
2022-04-26	1.57	1.60	1.47	1.47	1980247
2022-04-27	1.51	1.52	1.45	1.46	1483334
2022-04-28	1.47	1.48	1.35	1.48	1802551
2022-04-29	1.46	1.48	1.40	1.41	1640238
2022-05-02	1.39	1.50	1.39	1.49	1826319
2022-05-03	1.48	1.50	1.42	1.45	2305435
2022-05-04	1.47	1.50	1.37	1.50	1727566
2022-05-05	1.46	1.52	1.38	1.40	2150295
2022-05-06	1.38	1.41	1.30	1.30	2490173
2022-05-09	1.28	1.32	1.21	1.23	2916813
2022-05-10	1.33	1.50	1.31	1.48	4260620
2022-05-11	1.44	1.57	1.38	1.39	4654892
2022-05-12	1.39	1.49	1.37	1.43	2449870
2022-05-13	1.49	1.52	1.43	1.45	2176277
2022-05-16	1.44	1.48	1.40	1.41	1124346
2022-05-17	1.46	1.46	1.36	1.42	3427954
2022-05-18	1.37	1.41	1.29	1.30	2853713
2022-05-19	1.30	1.34	1.25	1.32	2977981
2022-05-20	1.36	1.38	1.23	1.33	2889647
2022-05-23	1.34	1.36	1.26	1.27	1744135
2022-05-24	1.27	1.32	1.23	1.27	1759220
2022-05-25	1.26	1.30	1.24	1.29	1407757
2022-05-26	1.26	1.34	1.26	1.29	916148
2022-05-27	1.29	1.41	1.26	1.40	1750859
2022-05-31	1.38	1.41	1.33	1.38	2030050
2022-06-01	1.37	1.38	1.30	1.33	1342835
2022-06-02	1.33	1.34	1.30	1.33	1253255
2022-06-03	1.33	1.40	1.33	1.38	1518245
2022-06-06	1.38	1.40	1.30	1.32	1781096
2022-06-07	1.30	1.37	1.30	1.37	2231457
2022-06-08	1.33	1.45	1.32	1.41	1901813
2022-06-09	1.39	1.49	1.38	1.41	2508313
2022-06-10	1.41	1.41	1.32	1.35	2270715
2022-06-13	1.31	1.33	1.25	1.28	3357369
2022-06-14	1.28	1.32	1.26	1.28	1673415
2022-06-15	1.29	1.32	1.25	1.30	1893861
2022-06-16	1.30	1.30	1.18	1.19	2977548
2022-06-17	1.20	1.27	1.20	1.23	8461271
2022-06-21	1.29	1.30	1.24	1.25	2485088
2022-06-22	1.25	1.36	1.24	1.29	2434268
2022-06-23	1.29	1.36	1.28	1.36	2656614
2022-06-24	1.39	1.40	1.33	1.37	8977142
2022-06-27	1.38	1.44	1.34	1.41	1126777
2022-06-28	1.40	1.51	1.38	1.50	8407022
2022-06-29	1.49	1.53	1.41	1.52	2147599
2022-06-30	1.48	1.55	1.48	1.55	1992180
2022-07-01	1.55	1.68	1.54	1.67	3605338
2022-07-05	1.61	1.81	1.61	1.81	5560522
2022-07-06	1.80	1.89	1.77	1.86	3652138
2022-07-07	1.89	2.00	1.84	1.97	4193792
2022-07-08	1.93	1.98	1.86	1.93	3588894
2022-07-11	1.90	1.92	1.77	1.77	2307786
2022-07-12	1.77	1.85	1.70	1.84	2096559
2022-07-13	1.81	1.90	1.79	1.85	2010729
2022-07-14	1.85	1.87	1.80	1.82	1595876
2022-07-15	1.87	1.87	1.78	1.82	1752842
2022-07-18	1.82	1.88	1.72	1.73	1680052
2022-07-19	1.77	1.85	1.74	1.84	1939066
2022-07-20	1.83	1.95	1.81	1.94	3081353
2022-07-21	1.95	1.95	1.86	1.88	1524449
2022-07-22	1.88	1.91	1.79	1.80	1774210
2022-07-25	1.80	1.85	1.78	1.85	1067825
2022-07-26	1.85	1.97	1.85	1.92	2936197
2022-07-27	1.94	1.98	1.87	1.97	1881952
2022-07-28	1.98	1.99	1.91	1.97	1931436
2022-07-29	1.99	1.99	1.88	1.90	1760412
2022-08-01	1.88	1.93	1.84	1.86	1651011
2022-08-02	1.87	1.96	1.85	1.94	1493284
2022-08-03	1.96	2.07	1.95	2.04	4234548
2022-08-04	2.06	2.67	2.04	2.46	13647072
2022-08-05	2.38	2.51	2.31	2.42	6147186
2022-08-08	2.46	2.54	2.18	2.24	6798038
2022-08-09	2.19	2.22	2.02	2.07	4365467
2022-08-10	2.11	2.20	2.00	2.17	4180980
2022-08-11	2.15	2.24	2.02	2.05	3465006
2022-08-12	2.18	2.35	2.11	2.35	4989113
2022-08-15	2.36	2.45	2.32	2.37	2957862
2022-08-16	2.36	2.39	2.16	2.22	4092314
2022-08-17	2.23	2.25	2.13	2.15	2394225
2022-08-18	2.14	2.20	2.06	2.19	4024194
2022-08-19	2.15	2.26	2.11	2.23	9787127
2022-08-22	2.23	2.29	2.17	2.18	3340450
2022-08-23	2.22	2.43	2.21	2.40	4702492
2022-08-24	2.40	2.41	2.28	2.35	4767358
2022-08-25	2.37	2.46	2.32	2.38	2928253
2022-08-26	2.41	2.42	2.32	2.39	4536543
2022-08-29	2.35	2.42	2.31	2.32	3937876
2022-08-30	2.33	2.34	2.27	2.30	2867636
2022-08-31	2.31	2.65	2.29	2.64	7422081
2022-09-01	2.61	2.69	2.52	2.68	3400250
2022-09-02	2.74	2.79	2.64	2.66	4556968
2022-09-06	2.67	2.68	2.51	2.54	3791675
2022-09-07	2.55	2.72	2.52	2.72	4935666
2022-09-08	2.70	2.77	2.63	2.73	3446172
2022-09-09	2.73	2.79	2.60	2.65	2746367
2022-09-12	2.68	2.83	2.64	2.78	3334455
2022-09-13	2.71	2.95	2.65	2.94	5438712
2022-09-14	3.03	3.06	2.80	2.86	6365028
2022-09-15	2.86	2.93	2.82	2.90	3269451
2022-09-16	2.89	2.89	2.66	2.70	6980009
2022-09-19	2.65	2.70	2.50	2.64	4994092
2022-09-20	2.60	2.70	2.59	2.67	2046121
2022-09-21	2.68	2.70	2.51	2.54	3214649
2022-09-22	2.54	2.57	2.41	2.46	4014945
2022-09-23	2.43	2.46	2.24	2.30	7409821
2022-09-26	2.28	2.36	2.19	2.26	3516962
2022-09-27	2.35	2.39	2.25	2.29	2629165
2022-09-28	2.29	2.49	2.29	2.47	3860226
2022-09-29	2.41	2.44	2.28	2.31	2192934
2022-09-30	2.31	2.45	2.31	2.34	2777217
2022-10-03	2.38	2.42	2.31	2.37	2193702
2022-10-04	2.42	2.50	2.31	2.38	2525615
2022-10-05	2.33	2.36	2.25	2.30	3401974
2022-10-06	2.30	2.31	2.20	2.26	2802576
2022-10-07	2.22	2.25	2.16	2.17	2377645
2022-10-10	2.15	2.17	2.06	2.10	2781863
2022-10-11	2.07	2.19	2.04	2.17	3774241
2022-10-12	2.17	2.33	2.17	2.26	6991545
2022-10-13	2.29	2.38	2.19	2.34	4066685
2022-10-14	2.36	2.39	2.20	2.20	4487393
2022-10-17	2.23	2.30	2.20	2.29	2588222
2022-10-18	2.31	2.39	2.29	2.38	2470040
2022-10-19	2.35	2.39	2.24	2.25	2876446
2022-10-20	2.24	2.33	2.22	2.27	4059771
2022-10-21	2.30	2.34	2.20	2.32	3088752
2022-10-24	2.33	2.34	2.22	2.28	2543416
2022-10-25	2.31	2.41	2.30	2.39	2655523
2022-10-26	2.39	2.47	2.36	2.39	2692258
2022-10-27	2.43	2.45	2.29	2.30	2799580
2022-10-28	2.38	2.48	2.33	2.41	6650162
2022-10-31	2.40	2.45	2.16	2.22	7485994
2022-11-01	2.25	2.27	2.11	2.15	5003422
2022-11-02	2.16	2.22	2.12	2.15	3181459
2022-11-03	2.17	2.26	2.00	2.03	3578467
2022-11-04	2.08	2.12	1.96	2.10	4636818
2022-11-07	2.10	2.16	2.03	2.10	4079549
2022-11-08	2.11	2.25	2.09	2.17	3616652
2022-11-09	2.15	2.18	2.07	2.08	2105379
2022-11-10	2.22	2.28	2.15	2.26	4021177
2022-11-11	2.26	2.34	2.24	2.27	4421234
2022-11-14	2.25	2.35	2.24	2.27	2092360
2022-11-15	2.34	2.35	2.25	2.27	2701009
2022-11-16	2.30	2.35	2.22	2.24	2306446
2022-11-17	2.23	2.28	2.21	2.25	2223673
2022-11-18	2.33	2.33	2.24	2.26	1666737
2022-11-21	2.27	2.27	2.12	2.15	2948868
2022-11-22	2.18	2.26	2.12	2.26	2102602
2022-11-23	2.24	2.29	2.19	2.20	2563368
2022-11-25	2.19	2.24	2.19	2.22	626232
2022-11-28	2.21	2.32	2.20	2.29	2867578
2022-11-29	2.31	2.40	2.30	2.37	2606869
2022-11-30	2.37	2.41	2.24	2.32	4775135
2022-12-01	2.35	2.35	2.20	2.24	2667599
2022-12-02	2.22	2.30	2.16	2.30	2808122
2022-12-05	2.34	2.34	2.23	2.29	4909572
2022-12-06	2.31	2.38	2.24	2.29	4557932
2022-12-07	2.28	2.31	2.25	2.29	2563115
2022-12-08	2.29	2.39	2.29	2.30	2037897
2022-12-09	2.28	2.31	2.26	2.28	2082706
2022-12-12	2.30	2.40	2.23	2.38	5403906
2022-12-13	2.44	2.45	2.32	2.36	6405189
2022-12-14	2.37	2.39	2.32	2.35	7619733
2022-12-15	2.34	2.40	2.29	2.30	5092024
2022-12-16	2.28	2.35	2.24	2.28	16297646
2022-12-19	2.26	2.28	1.99	2.04	7320425
2022-12-20	2.06	2.08	2.03	2.04	5599411
2022-12-21	2.05	2.09	2.00	2.08	4965117
2022-12-22	2.04	2.13	2.04	2.13	3607983
2022-12-23	2.13	2.16	2.09	2.09	2657325
2022-12-27	2.12	2.14	2.02	2.04	3402926
2022-12-28	2.04	2.11	2.04	2.07	2555013
2022-12-29	2.08	2.12	2.05	2.10	5397975
2022-12-30	2.10	2.43	2.09	2.42	7438851
2023-01-03	2.51	2.57	2.39	2.40	8674927
2023-01-04	3.41	3.84	3.09	3.19	121988869
2023-01-05	3.00	3.02	2.34	2.48	37685501
2023-01-06	2.61	2.70	2.45	2.50	41117269
2023-01-09	2.53	3.00	2.50	2.95	25224181
2023-01-10	2.93	3.30	2.83	3.30	20720830
2023-01-11	3.27	3.38	3.15	3.30	16337082
2023-01-12	3.28	3.45	3.12	3.22	9592168
2023-01-13	3.21	3.31	3.06	3.16	8060303
2023-01-17	3.23	3.24	3.11	3.17	7440021
2023-01-18	3.20	3.35	3.12	3.12	5397263
2023-01-19	3.10	3.20	3.05	3.07	4580270
2023-01-20	3.10	3.20	2.99	3.19	7912111
2023-01-23	3.22	3.31	3.14	3.27	5039965
2023-01-24	3.28	3.43	3.24	3.40	7193514
2023-01-25	3.36	3.47	3.30	3.40	5356239
2023-01-26	3.39	3.43	3.34	3.37	3304382
2023-01-27	3.38	3.41	3.32	3.34	3635654
2023-01-30	3.33	3.35	3.16	3.20	3931020
2023-01-31	3.21	3.32	3.18	3.30	4310529
2023-02-01	3.31	3.40	3.25	3.38	4136297
2023-02-02	3.40	3.42	3.27	3.34	4381793
2023-02-03	3.30	3.38	3.21	3.22	4665525
2023-02-06	3.22	3.29	3.16	3.23	4236582
2023-02-07	3.23	3.23	3.11	3.20	4600192
2023-02-08	3.18	3.18	3.03	3.05	4462853
2023-02-09	3.10	3.10	3.00	3.01	5458287
2023-02-10	3.01	3.05	2.98	3.01	4173332
2023-02-13	3.00	3.00	2.69	2.70	8507875
2023-02-14	2.76	2.76	2.62	2.66	5533500
2023-02-15	2.64	2.71	2.61	2.69	3735112
2023-02-16	2.68	2.73	2.63	2.72	4442438
2023-02-17	2.72	2.84	2.67	2.81	4404206
2023-02-21	2.76	2.84	2.73	2.76	4565061
2023-02-22	2.82	2.89	2.75	2.83	3983471
2023-02-23	2.86	2.87	2.71	2.78	3574024
2023-02-24	2.72	2.80	2.69	2.70	2838175
2023-02-27	2.71	2.79	2.71	2.74	2337528
2023-02-28	2.71	2.81	2.71	2.78	7781923
2023-03-01	2.77	2.83	2.77	2.78	3020423
2023-03-02	2.77	2.84	2.73	2.80	2516809
2023-03-03	2.81	2.93	2.78	2.88	3176273
2023-03-06	2.89	2.91	2.79	2.83	3532500
2023-03-07	2.82	2.84	2.76	2.79	2914362
2023-03-08	2.84	2.87	2.79	2.82	2784995
2023-03-09	2.81	2.87	2.64	2.68	5401231
2023-03-10	2.69	2.69	2.43	2.57	11470020
2023-03-13	2.50	2.69	2.50	2.68	5752795
2023-03-14	2.70	2.81	2.69	2.74	5097877
2023-03-15	2.68	2.75	2.59	2.62	6404159
2023-03-16	2.62	2.71	2.58	2.65	3972579
2023-03-17	2.62	2.65	2.36	2.53	26320118
2023-03-20	2.53	2.53	2.40	2.46	3753870
2023-03-21	2.46	2.48	2.32	2.34	6744113
2023-03-22	2.34	2.42	2.25	2.30	6207763
2023-03-23	2.31	2.35	2.20	2.28	4538906
2023-03-24	2.30	2.35	2.24	2.33	3717401
2023-03-27	2.33	2.38	2.30	2.34	3836020
2023-03-28	2.31	2.36	2.16	2.17	4154702
2023-03-29	2.20	2.25	2.15	2.23	5141212
2023-03-30	2.25	2.26	2.12	2.14	4124258
2023-03-31	2.18	2.21	2.13	2.17	4725645
2023-04-03	2.14	2.21	2.12	2.17	4811387
2023-04-04	2.16	2.17	1.99	2.07	8703397
2023-04-05	2.07	2.08	1.96	2.00	6075933
2023-04-06	2.00	2.09	1.97	2.05	5297079
2023-04-10	2.03	2.08	1.99	2.02	3260174
2023-04-11	2.02	2.06	1.99	2.01	5337092
2023-04-12	2.01	2.04	1.96	1.97	4201176
2023-04-13	2.00	2.08	1.97	2.04	5943508
2023-04-14	2.04	2.04	1.95	1.97	3417126
2023-04-17	1.97	2.06	1.97	2.05	5120883
2023-04-18	2.08	2.10	2.04	2.08	2421623
2023-04-19	2.06	2.52	2.06	2.49	19992949
2023-04-20	2.45	2.61	2.35	2.51	13744897
2023-04-21	2.58	2.69	2.46	2.67	6522820
2023-04-24	2.69	2.71	2.51	2.65	7572125
2023-04-25	2.65	2.66	2.39	2.42	4266829
2023-04-26	2.39	2.45	2.36	2.43	3785818
2023-04-27	2.43	2.45	2.33	2.38	3408373
2023-04-28	2.38	2.48	2.35	2.46	3453935
2023-05-01	2.46	2.57	2.45	2.56	3894822
2023-05-02	2.52	2.56	2.46	2.48	4707478
2023-05-03	2.53	2.70	2.48	2.67	5251546
2023-05-04	2.68	2.75	2.64	2.70	4621802
2023-05-05	2.74	2.81	2.69	2.76	3973024
2023-05-08	2.77	2.81	2.70	2.75	3884536
2023-05-09	2.73	2.82	2.73	2.81	5112380
2023-05-10	2.83	2.84	2.73	2.82	4087758
2023-05-11	2.84	3.01	2.77	2.89	7098328
2023-05-12	2.95	3.12	2.88	3.10	10014185
2023-05-15	3.12	3.15	2.99	3.04	5520938
2023-05-16	2.99	3.06	2.94	2.99	4436224
2023-05-17	2.99	3.04	2.93	3.02	5190930
2023-05-18	3.02	3.04	2.94	2.98	4749675
2023-05-19	3.02	3.09	2.98	3.08	5697300
2023-05-22	3.10	3.18	3.09	3.15	6209960
2023-05-23	3.16	3.23	3.02	3.07	6277938
2023-05-24	3.04	3.16	3.00	3.14	5565768
2023-05-25	3.15	3.17	3.05	3.13	4706878
2023-05-26	3.26	3.53	3.21	3.25	13682143
2023-05-30	3.28	3.37	3.25	3.32	5372493
2023-05-31	3.34	3.41	3.22	3.27	6495733
2023-06-01	3.30	3.43	3.24	3.38	4133055
2023-06-02	3.45	3.67	3.38	3.60	16831874
2023-06-05	3.65	3.65	3.51	3.62	7673398
2023-06-06	3.65	3.71	3.54	3.60	5755700
2023-06-07	3.62	3.68	3.53	3.56	3982840
2023-06-08	3.56	3.71	3.55	3.69	5232592
2023-06-09	3.71	3.74	3.57	3.60	6907102
2023-06-12	3.60	3.64	3.37	3.39	10097324
2023-06-13	3.41	3.43	3.21	3.26	11805211
2023-06-14	3.28	3.33	3.05	3.09	10774214
2023-06-15	3.12	3.16	2.99	3.03	11455924
2023-06-16	3.07	3.19	2.97	3.00	20823764
2023-06-20	2.98	3.23	2.92	3.15	8882244
2023-06-21	3.15	3.25	3.10	3.22	5377075
2023-06-22	3.21	3.27	3.12	3.12	3542230
2023-06-23	3.10	3.20	3.08	3.16	19736177
2023-06-26	3.13	3.18	3.05	3.07	4813837
2023-06-27	3.09	3.09	3.00	3.05	3585854
2023-06-28	3.04	3.13	3.02	3.11	2683597
2023-06-29	3.12	3.15	3.01	3.08	5348383
2023-06-30	3.14	3.24	3.10	3.21	3949067
2023-07-03	3.21	3.26	3.16	3.18	1944400
2023-07-05	3.19	3.31	3.15	3.17	2582116
2023-07-06	3.16	3.17	3.07	3.14	5632644
2023-07-07	3.14	3.21	3.10	3.14	3409910
2023-07-10	3.13	3.24	3.13	3.20	3842860
2023-07-11	3.18	3.21	3.12	3.14	2690825
2023-07-12	3.18	3.20	3.13	3.17	2071771
2023-07-13	3.17	3.26	3.15	3.21	2740036
2023-07-14	3.20	3.23	3.13	3.22	2283886
2023-07-17	3.17	3.41	3.15	3.28	3101461
2023-07-18	3.32	3.35	3.19	3.21	2509661
2023-07-19	3.27	3.28	3.20	3.24	2046376
2023-07-20	3.24	3.28	3.09	3.11	3464489
2023-07-21	3.13	3.18	3.05	3.07	2705755
2023-07-24	3.07	3.07	2.96	3.03	2851812
2023-07-25	3.04	3.04	3.00	3.00	1774844
2023-07-26	2.99	3.07	2.98	3.06	2867623
2023-07-27	3.09	3.10	2.99	3.01	2870004
2023-07-28	3.03	3.24	3.03	3.18	3962907
2023-07-31	3.17	3.25	3.16	3.24	2025312
2023-08-01	3.22	3.25	3.18	3.21	2113692
2023-08-02	3.20	3.22	3.11	3.20	2356088
2023-08-03	3.20	3.24	3.14	3.16	2559128
2023-08-04	3.04	3.16	2.90	2.96	8502858
2023-08-07	2.99	3.04	2.88	2.92	4980112
2023-08-08	2.92	2.99	2.88	2.96	4065979
2023-08-09	2.96	3.04	2.93	3.02	4397426
2023-08-10	3.01	3.10	2.98	3.01	3909309
2023-08-11	3.01	3.07	2.99	3.02	3231762
2023-08-14	3.03	3.03	2.87	2.91	3493058
2023-08-15	2.89	3.02	2.89	2.98	2732201
2023-08-16	3.00	3.00	2.70	2.70	6881989
2023-08-17	2.72	2.74	2.54	2.55	5900302
2023-08-18	2.54	2.70	2.52	2.61	7802380
2023-08-21	2.68	2.70	2.38	2.63	9912188
2023-08-22	2.57	2.57	2.21	2.28	12757567
2023-08-23	2.28	2.39	2.26	2.29	5718553
2023-08-24	2.28	2.35	2.26	2.31	4578434
2023-08-25	2.33	2.53	2.32	2.47	6464775
2023-08-28	2.47	2.52	2.42	2.44	3062383
2023-08-29	2.30	2.40	2.22	2.30	8991746
2023-08-30	2.32	2.38	2.27	2.38	7516784
2023-08-31	2.38	2.45	2.34	2.43	6218574
2023-09-01	2.47	2.54	2.43	2.48	7502275
2023-09-05	2.45	2.54	2.43	2.44	4536018
2023-09-06	2.44	2.47	2.40	2.45	2746375
2023-09-07	2.45	2.50	2.42	2.45	4384908
2023-09-08	2.47	2.50	2.42	2.45	4098612
2023-09-11	2.35	2.35	2.35	2.35	167
2023-09-12	2.59	2.66	2.25	2.30	18501815
2023-09-13	2.34	2.41	2.24	2.25	11215493
2023-09-14	2.25	2.34	2.22	2.30	4772130
2023-09-15	2.30	2.32	2.18	2.21	19075001
2023-09-18	2.20	2.25	2.17	2.19	4473861
2023-09-19	2.19	2.23	2.15	2.19	2645754
2023-09-20	2.15	2.19	2.11	2.14	4155469
2023-09-21	2.15	2.22	2.12	2.17	4274896
2023-09-22	2.17	2.20	2.13	2.15	4118363
2023-09-25	2.14	2.21	2.11	2.17	3219249
2023-09-26	2.18	2.28	2.14	2.16	4871055
2023-09-27	2.20	2.27	2.13	2.17	3498619
2023-09-28	2.16	2.19	2.08	2.11	3527669
2023-09-29	2.11	2.15	2.09	2.12	4811089
2023-10-02	2.12	2.12	1.98	1.99	8139640
2023-10-03	1.99	2.01	1.85	1.87	10271109
2023-10-04	1.90	1.92	1.73	1.81	11257101
2023-10-05	1.78	1.89	1.76	1.85	6166567
2023-10-06	1.83	1.87	1.80	1.81	4409229
2023-10-09	1.78	1.86	1.76	1.81	4544300
2023-10-10	1.81	1.92	1.80	1.89	6694177
2023-10-11	1.90	1.93	1.84	1.85	4865849
2023-10-12	1.82	1.87	1.75	1.75	6229704
2023-10-13	1.76	1.80	1.74	1.78	8401262
2023-10-16	1.80	1.91	1.75	1.90	6690477
2023-10-17	1.91	1.94	1.84	1.85	3433703
2023-10-18	1.84	1.85	1.75	1.77	3520649
2023-10-19	1.76	1.83	1.75	1.77	2959246
2023-10-20	1.79	1.85	1.73	1.82	4298557
2023-10-23	1.80	1.83	1.77	1.77	3487352
2023-10-24	1.80	1.86	1.80	1.83	2752179
2023-10-25	1.80	1.85	1.75	1.82	7752574
2023-10-26	1.84	1.89	1.77	1.82	5703554
2023-10-27	1.83	1.83	1.77	1.79	4462764
2023-10-30	1.80	1.91	1.80	1.91	2888865
2023-10-31	1.91	1.94	1.85	1.90	3101687
2023-11-01	1.91	1.96	1.88	1.93	3964666
2023-11-02	1.93	2.01	1.75	1.78	5516602
2023-11-03	1.76	2.01	1.76	1.98	5338667
2023-11-06	1.99	2.02	1.80	1.85	10847285
2023-11-07	1.89	1.93	1.83	1.91	3561449
2023-11-08	1.93	1.97	1.84	1.85	2991797
2023-11-09	1.86	1.89	1.72	1.75	4809155
2023-11-10	1.78	1.79	1.71	1.74	8569070
2023-11-13	1.74	1.81	1.68	1.80	6989755
2023-11-14	1.82	1.92	1.82	1.91	7386692
2023-11-15	1.92	2.07	1.91	1.94	5458815
2023-11-16	1.93	1.94	1.81	1.87	5972195
2023-11-17	1.88	1.99	1.86	1.97	5254304
2023-11-20	1.97	2.02	1.94	2.01	2775776
2023-11-21	2.00	2.05	1.92	1.92	2948190
2023-11-22	1.93	1.98	1.90	1.95	2224535
2023-11-24	1.97	2.02	1.94	1.97	1566815
2023-11-27	1.97	1.97	1.89	1.91	2277166
2023-11-28	1.89	1.94	1.85	1.91	2217685
2023-11-29	1.92	2.04	1.91	1.95	2916987
2023-11-30	1.95	2.03	1.89	1.93	6590191
2023-12-01	1.92	2.00	1.87	1.99	4091654
2023-12-04	2.10	2.11	1.83	1.86	13194392
2023-12-05	1.86	1.98	1.83	1.96	3736060
2023-12-06	1.98	2.04	1.94	1.99	6168630
2023-12-07	2.00	2.11	1.96	2.09	5343841
2023-12-08	2.07	2.10	2.02	2.07	3457201
2023-12-11	2.07	2.07	1.88	1.93	4923507
2023-12-12	1.95	1.98	1.87	1.97	3733727
2023-12-13	1.96	2.09	1.91	2.09	5414850
2023-12-14	2.09	2.22	2.06	2.21	9862390
2023-12-15	2.24	2.32	2.18	2.25	12541969
2023-12-18	2.25	2.27	2.14	2.17	4894161
2023-12-19	2.20	2.32	2.20	2.30	8833872
2023-12-20	2.26	2.30	2.14	2.16	6332897
2023-12-21	2.20	2.26	2.19	2.24	4055034
2023-12-22	2.25	2.34	2.24	2.29	4686140
2023-12-26	2.32	2.36	2.28	2.31	6017940
2023-12-27	2.34	2.37	2.16	2.18	9663086
2023-12-28	2.21	2.21	2.10	2.15	8045578
2023-12-29	2.15	2.18	2.10	2.11	4268033
2024-01-02	2.10	2.23	2.08	2.14	4810251
2024-01-03	2.14	2.14	1.99	2.01	6953593
2024-01-04	2.03	2.14	2.01	2.09	5201333
2024-01-05	2.10	2.10	1.97	2.01	4823988
2024-01-08	2.00	2.16	1.97	2.15	5469130
2024-01-09	2.11	2.16	2.05	2.11	5317115
2024-01-10	2.10	2.19	2.04	2.08	3052483
2024-01-11	2.06	2.06	1.98	2.01	5675078
2024-01-12	2.06	2.12	2.01	2.03	2860581
2024-01-16	2.03	2.04	1.96	1.97	4453154
2024-01-17	1.96	1.97	1.87	1.92	4379630
2024-01-18	1.92	1.92	1.85	1.88	3516239
2024-01-19	1.90	1.91	1.85	1.89	3026018
2024-01-22	1.91	2.05	1.90	2.04	4661102
2024-01-23	2.04	2.17	2.04	2.13	8756431
2024-01-24	2.14	2.16	2.07	2.08	6140685
2024-01-25	2.09	2.19	2.09	2.16	4408393
2024-01-26	2.16	2.21	2.12	2.16	5116511
2024-01-29	2.17	2.17	2.02	2.11	7856008
2024-01-30	2.07	2.12	2.00	2.01	10352361
2024-01-31	2.03	2.04	1.84	1.84	11845574
2024-02-01	1.91	1.97	1.85	1.92	10897445
2024-02-02	1.90	1.91	1.82	1.83	7643434
2024-02-05	1.87	1.90	1.81	1.82	12194633
2024-02-06	1.82	1.92	1.80	1.89	5979272
2024-02-07	1.90	1.92	1.83	1.89	4312569
2024-02-08	1.90	1.93	1.87	1.91	4353911
2024-02-09	1.92	2.12	1.92	2.11	8430864
2024-02-12	2.10	2.41	2.10	2.37	18952030
2024-02-13	2.30	2.34	2.07	2.07	11165347
2024-02-14	2.20	2.22	2.08	2.10	7863644
2024-02-15	2.11	2.14	2.07	2.09	6733097
2024-02-16	2.09	2.09	2.00	2.01	6374997
2024-02-20	2.02	2.09	1.92	1.95	8061169
2024-02-21	1.95	2.00	1.91	1.93	5338497
2024-02-22	1.96	1.99	1.91	1.97	5545644
2024-02-23	1.97	2.00	1.94	1.96	3796351
2024-02-26	1.99	2.09	1.97	2.07	8781947
2024-02-27	2.10	2.15	2.05	2.07	11050950
2024-02-28	2.10	2.32	1.94	1.95	13461382
2024-02-29	2.02	2.20	2.00	2.00	9275136
2024-03-01	2.03	2.30	2.02	2.26	13532255
2024-03-04	2.26	2.28	2.07	2.08	8209979
2024-03-05	2.09	2.19	2.06	2.09	8846522
2024-03-06	2.12	2.18	2.07	2.10	10839902
2024-03-07	2.14	2.18	2.06	2.10	5755612
2024-03-08	2.10	2.28	2.08	2.25	9018003
2024-03-11	2.26	2.45	2.03	2.14	24340546
2024-03-12	1.93	2.24	1.69	1.88	61220050
2024-03-13	1.83	1.85	1.64	1.75	20827027
2024-03-14	1.83	3.71	1.75	3.39	13756977
2024-03-15	3.00	3.49	3.00	3.36	111710980
2024-03-18	3.35	3.38	3.00	3.18	24806527
2024-03-19	3.24	3.41	3.06	3.26	16555554
2024-03-20	3.22	3.49	3.17	3.44	15560686
2024-03-21	3.48	3.50	3.25	3.33	13955709
2024-03-22	3.31	3.37	3.25	3.31	6924063
2024-03-25	3.30	3.38	3.24	3.26	8642963
2024-03-26	3.28	3.34	3.24	3.30	13009711
2024-03-27	3.31	3.34	3.18	3.31	10654749
2024-03-28	3.32	3.34	3.27	3.30	6213329
2024-04-01	3.27	3.35	3.15	3.17	7247813
2024-04-02	3.14	3.26	3.06	3.10	9299893
2024-04-03	3.09	3.26	3.05	3.21	13239127
2024-04-04	3.22	3.30	3.15	3.21	8457542
2024-04-05	3.16	3.35	3.15	3.32	7926377
2024-04-08	3.32	3.37	3.22	3.33	10084620
2024-04-09	3.33	3.45	3.25	3.43	7599570
2024-04-10	3.34	3.52	3.27	3.44	12913800
2024-04-11	3.45	3.79	3.44	3.77	18557894
2024-04-12	3.80	4.05	3.58	3.64	22367781
2024-04-15	3.67	3.71	3.40	3.45	11913586
2024-04-16	3.45	3.60	3.42	3.58	6439992
2024-04-17	3.63	3.80	3.63	3.68	9649835
2024-04-18	3.71	3.88	3.64	3.73	9740360
2024-04-19	3.71	3.84	3.55	3.69	8226233
2024-04-22	3.71	3.80	3.61	3.73	8217024
2024-04-23	3.72	3.82	3.49	3.50	10388428
2024-04-24	3.53	3.71	3.51	3.58	6966977
2024-04-25	3.54	3.60	3.36	3.56	9073265
2024-04-26	3.59	3.84	3.56	3.79	7876644
2024-04-29	3.88	4.30	3.77	4.14	24222537
2024-04-30	4.02	4.12	3.92	3.93	15489105
2024-05-01	3.97	4.21	3.88	4.08	16907213
2024-05-02	4.14	4.20	3.84	3.95	10279835
2024-05-03	4.00	4.02	3.74	3.93	8439272
2024-05-06	3.95	3.95	3.68	3.73	6693678
2024-05-07	3.78	3.89	3.74	3.87	5072743
2024-05-08	3.85	3.90	3.78	3.81	8906283
2024-05-09	3.84	3.92	3.80	3.88	5618215
2024-05-10	3.92	3.95	3.75	3.80	4365123
2024-05-13	3.85	3.88	3.72	3.74	5609676
2024-05-14	3.73	3.83	3.67	3.68	6284492
2024-05-15	3.75	3.93	3.71	3.90	7311718
2024-05-16	3.89	3.93	3.82	3.90	5629917
2024-05-17	3.91	3.98	3.74	3.81	6922329
2024-05-20	3.83	3.84	3.71	3.73	5545731
2024-05-21	3.70	3.82	3.67	3.70	4668341
2024-05-22	3.68	3.73	3.61	3.66	5854633
2024-05-23	3.67	3.68	3.46	3.49	9227097
2024-05-24	3.53	3.54	3.44	3.48	6997101
2024-05-28	3.47	3.52	3.30	3.35	9369600
2024-05-29	3.31	3.36	3.23	3.32	8532957
2024-05-30	3.35	3.48	3.23	3.47	8709182
2024-05-31	3.50	3.66	3.50	3.55	10703131
2024-06-03	3.67	3.92	3.63	3.83	11392849
2024-06-04	3.87	4.02	3.76	3.99	16387897
2024-06-05	4.03	4.05	3.83	4.00	7321845
2024-06-06	3.96	3.99	3.84	3.89	5827367
2024-06-07	4.46	5.15	4.45	4.59	98937923
2024-06-10	4.58	5.08	4.51	5.04	36853572
2024-06-11	5.00	5.33	4.97	5.09	21776271
2024-06-12	5.20	5.34	5.04	5.09	10663341
2024-06-13	5.05	5.09	4.80	4.88	14393166
2024-06-14	4.86	5.02	4.82	4.87	11441119
2024-06-17	4.83	4.86	4.64	4.67	12311909
2024-06-18	4.66	4.67	4.31	4.49	16092013
2024-06-20	4.45	4.51	4.34	4.46	8003948
2024-06-21	4.43	4.66	4.40	4.65	24545132
2024-06-24	4.65	4.69	4.53	4.59	8721374
2024-06-25	4.56	4.74	4.50	4.52	9156831
2024-06-26	4.50	4.50	4.28	4.45	9585831
2024-06-27	4.43	4.50	4.36	4.44	5717877
2024-06-28	4.48	4.48	4.18	4.24	19541278
2024-07-01	4.24	4.49	4.24	4.34	8007660
2024-07-02	4.34	4.37	4.16	4.17	6077503
2024-07-03	4.20	4.41	4.20	4.36	3225337
2024-07-05	4.32	4.55	4.32	4.53	5499669
2024-07-08	4.55	4.66	4.48	4.53	8940613
2024-07-09	4.51	4.64	4.51	4.58	7537859
2024-07-10	4.55	4.64	4.54	4.60	8134078
2024-07-11	4.59	4.92	4.59	4.76	15435221
2024-07-12	4.84	4.85	4.53	4.71	9218853
2024-07-15	4.69	4.91	4.65	4.90	7522404
2024-07-16	4.91	5.06	4.89	4.99	11805259
2024-07-17	4.91	4.94	4.72	4.76	12765302
2024-07-18	4.73	4.86	4.62	4.67	4504187
2024-07-19	4.69	4.77	4.59	4.60	4162510
2024-07-22	4.66	4.74	4.60	4.68	5412233
2024-07-23	4.68	4.70	4.58	4.62	10798641
2024-07-24	4.25	4.51	4.20	4.29	19515857
2024-07-25	4.29	4.40	4.20	4.29	7450891
2024-07-26	4.35	4.77	4.35	4.66	12882536
2024-07-29	4.70	4.86	4.65	4.69	14456111
2024-07-30	4.67	4.80	4.65	4.69	8524612
2024-07-31	4.69	4.83	4.69	4.74	9369485
2024-08-01	4.71	4.89	4.71	4.78	15210192
2024-08-02	4.65	4.70	4.55	4.57	14100422
2024-08-05	4.19	4.57	4.15	4.51	15763691
2024-08-06	4.52	4.69	4.47	4.60	7720982
2024-08-07	4.70	4.72	4.46	4.56	20722628
2024-08-08	4.49	4.77	4.19	4.60	13503861
2024-08-09	4.60	4.73	4.48	4.70	11616652
2024-08-12	4.71	4.84	4.65	4.73	7799466
2024-08-13	4.73	4.76	4.55	4.57	6318232
2024-08-14	4.60	4.63	4.44	4.44	7586098
2024-08-15	4.45	4.50	4.41	4.46	5003575
2024-08-16	4.46	4.56	4.43	4.50	6517352
2024-08-19	4.48	4.51	4.36	4.46	8778905
2024-08-20	4.41	4.66	4.38	4.62	9223327
2024-08-21	4.68	4.68	4.53	4.54	5115768
2024-08-22	4.51	4.55	4.42	4.48	4348425
2024-08-23	4.52	4.59	4.48	4.54	6180545
2024-08-26	4.53	4.61	4.47	4.56	4725108
2024-08-27	4.54	4.71	4.51	4.66	6645879
2024-08-28	4.65	4.69	4.46	4.51	4047761
2024-08-29	4.51	4.67	4.51	4.56	6636901
2024-08-30	4.56	4.79	4.55	4.75	11115982
2024-09-03	4.74	4.74	4.21	4.40	20321703
2024-09-04	4.36	4.39	4.24	4.29	7642737
2024-09-05	4.27	4.34	4.23	4.28	4816627
2024-09-06	4.27	4.34	4.21	4.25	5764288
2024-09-09	4.30	4.57	4.30	4.41	8349916
2024-09-10	4.40	4.43	4.28	4.34	4312221
2024-09-11	4.30	4.39	4.26	4.39	5136525
2024-09-12	4.39	4.54	4.36	4.45	4827760
2024-09-13	4.53	4.71	4.46	4.51	9297343
2024-09-16	4.50	4.53	4.34	4.37	6865022
2024-09-17	4.44	4.69	4.43	4.55	11138370
2024-09-18	4.56	4.67	4.47	4.52	5343178
2024-09-19	4.68	4.74	4.58	4.74	12294518
2024-09-20	4.75	4.83	4.70	4.71	20949161
2024-09-23	4.75	4.75	4.23	4.28	12069184
2024-09-24	4.31	4.60	4.30	4.60	8561765
2024-09-25	4.59	4.59	4.46	4.51	4766187
2024-09-26	4.60	4.60	4.38	4.43	8435218
2024-09-27	4.47	4.60	4.33	4.57	9246162
2024-09-30	4.56	4.65	4.49	4.54	7014755
2024-10-01	4.53	4.55	4.39	4.41	7578108
2024-10-02	4.38	4.47	4.26	4.44	6104357
2024-10-03	4.39	4.50	4.31	4.31	6567711
2024-10-04	4.33	4.39	4.27	4.32	4984521
2024-10-07	4.29	4.35	4.14	4.15	7644241
2024-10-08	4.16	4.34	4.15	4.27	6112961
2024-10-09	4.23	4.27	4.19	4.22	4558650
2024-10-10	4.20	4.37	4.18	4.33	6124634
2024-10-11	4.29	4.34	4.18	4.33	7336494
2024-10-14	4.29	4.30	4.12	4.14	8792721
2024-10-15	4.11	4.27	4.11	4.19	5642721
2024-10-16	4.23	4.25	4.12	4.17	9873914
2024-10-17	4.14	4.15	3.91	4.06	12711467
2024-10-18	4.06	4.12	3.91	4.09	9608087
2024-10-21	4.07	4.10	3.92	3.95	7316602
2024-10-22	3.91	4.04	3.87	4.01	9209187
2024-10-23	4.00	4.08	3.91	4.07	5150473
2024-10-24	4.08	4.12	3.97	4.00	5134457
2024-10-25	3.98	4.10	3.88	4.06	5778428
2024-10-28	4.10	4.25	4.08	4.22	7940397
2024-10-29	4.19	4.28	4.19	4.26	3746892
2024-10-30	4.22	4.29	4.13	4.15	3851247
2024-10-31	4.12	4.20	4.08	4.11	4653644
2024-11-01	4.12	4.31	4.01	4.11	8092627
2024-11-04	4.08	4.26	3.98	4.25	7033176
2024-11-05	4.30	4.32	4.12	4.22	6029102
2024-11-06	4.35	4.41	4.26	4.27	13020145
2024-11-07	4.50	4.50	4.15	4.29	38433476
2024-11-08	4.21	4.33	4.15	4.25	12139002
2024-11-11	4.19	4.26	4.09	4.12	8361783
2024-11-12	4.10	4.21	3.95	3.97	11414720
2024-11-13	3.97	4.05	3.82	3.87	11956451
2024-11-14	3.86	3.95	3.68	3.71	10041593
2024-11-15	3.73	3.78	3.63	3.66	10517138
2024-11-18	3.69	3.86	3.60	3.78	11558800
2024-11-19	3.73	3.80	3.64	3.79	11486609
2024-11-20	3.76	4.00	3.73	3.99	9507966
2024-11-21	4.04	4.05	3.96	4.02	6806708
2024-11-22	3.98	4.11	3.96	4.07	6849186
2024-11-25	4.10	4.20	4.08	4.10	7697892
2024-11-26	4.01	4.11	4.01	4.06	3781112
2024-11-27	4.06	4.21	4.00	4.17	6472472
2024-11-29	4.17	4.20	4.04	4.12	3512728
2024-12-02	4.10	4.12	4.00	4.04	4313006
2024-12-03	4.00	4.02	3.90	3.95	3126314
2024-12-04	3.95	4.08	3.91	4.00	3412424
2024-12-05	3.98	4.06	3.94	3.98	6363760
2024-12-06	3.98	4.03	3.91	3.93	3502672
2024-12-09	3.93	4.09	3.90	3.98	7537257
2024-12-10	3.98	4.01	3.92	3.99	5143623
2024-12-11	3.98	4.05	3.93	3.98	5925921
2024-12-12	3.98	4.01	3.83	3.92	10761363
2024-12-13	3.98	4.00	3.75	3.86	11294120
2024-12-16	3.87	3.87	3.76	3.81	10755487
2024-12-17	3.77	4.00	3.77	3.93	8190402
2024-12-18	3.95	3.99	3.72	3.77	7685288
2024-12-19	3.78	3.80	3.65	3.66	8397816
2024-12-20	3.61	3.69	3.46	3.49	26318726
2024-12-23	3.49	3.50	3.30	3.34	18863818
2024-12-24	3.34	3.35	3.28	3.34	5595677
2024-12-26	3.30	3.34	3.26	3.30	20871209
2024-12-27	3.29	3.40	3.20	3.35	34022870
2024-12-30	3.34	3.43	3.23	3.40	23769669
2024-12-31	3.41	3.57	3.40	3.54	14035740
2025-01-02	3.57	3.63	3.53	3.60	11320273
2025-01-03	3.63	3.68	3.54	3.57	17807715
2025-01-06	3.55	3.59	3.37	3.43	16892537
2025-01-07	3.45	3.50	3.37	3.40	7214951
2025-01-08	3.39	3.46	3.36	3.42	8038987
2025-01-10	3.38	3.45	3.15	3.17	17981047
2025-01-13	3.10	3.10	2.80	2.98	23394900
2025-01-14	3.02	3.09	2.87	2.94	12409770
2025-01-15	3.01	3.09	2.96	3.01	6595090
2025-01-16	2.99	3.03	2.91	2.92	6008327
2025-01-17	2.92	2.99	2.85	2.89	8638184
2025-01-21	2.95	3.00	2.90	2.96	6254699
2025-01-22	2.98	3.07	2.95	2.99	5675805
2025-01-23	2.95	3.03	2.90	3.02	5039819
2025-01-24	3.02	3.12	2.98	3.01	6682366
2025-01-27	3.00	3.09	2.92	2.96	6722886
2025-01-28	2.95	3.04	2.92	3.00	7403923
2025-01-29	2.99	3.04	2.86	2.89	10568291
2025-01-30	2.89	2.92	2.79	2.88	10059938
2025-01-31	2.89	2.95	2.85	2.87	10687704
2025-02-03	2.81	2.92	2.78	2.85	19332031
2025-02-04	2.85	2.94	2.82	2.91	11349790
2025-02-05	2.91	3.09	2.88	3.02	16991404
2025-02-06	3.03	3.03	2.92	2.93	6999600
2025-02-07	2.92	2.96	2.84	2.93	10490957
2025-02-10	2.92	2.96	2.76	2.82	20335490
2025-02-11	2.79	2.83	2.75	2.79	8977599
2025-02-12	2.73	2.82	2.70	2.79	14990451
2025-02-13	2.81	2.83	2.73	2.79	12498181
2025-02-14	2.80	2.84	2.52	2.56	23221977
2025-02-18	2.54	2.70	2.54	2.63	18320008
2025-02-19	2.60	2.63	2.52	2.54	11995318
2025-02-20	2.54	2.65	2.49	2.63	10987137
2025-02-21	2.64	2.66	2.56	2.57	8958588
2025-02-24	2.56	2.58	2.38	2.39	18438000
2025-02-25	2.37	2.42	2.32	2.37	16198573
2025-02-26	1.73	1.78	1.46	1.61	93422748
2025-02-27	1.60	1.82	1.57	1.74	30111738
2025-02-28	1.74	1.79	1.70	1.76	12910977
2025-03-03	1.84	1.91	1.70	1.71	26507949
2025-03-04	1.70	1.71	1.62	1.66	16939713
2025-03-05	1.64	1.73	1.63	1.68	17803982
2025-03-06	1.65	1.77	1.64	1.72	18601429
2025-03-07	1.71	1.80	1.68	1.73	14615225
2025-03-10	1.70	1.75	1.57	1.61	17004382
2025-03-11	1.59	1.65	1.57	1.60	14080894
2025-03-12	1.62	1.79	1.59	1.77	19312046
2025-03-13	1.77	1.81	1.65	1.67	11834915
2025-03-14	1.68	1.73	1.61	1.64	8621639
2025-03-17	1.64	1.75	1.62	1.74	13380141
2025-03-18	1.72	1.76	1.67	1.73	9273486
2025-03-19	1.71	1.75	1.68	1.70	6279160
2025-03-20	1.70	1.75	1.68	1.75	10158816
2025-03-21	1.72	1.89	1.71	1.82	26703697
2025-03-24	1.79	1.83	1.73	1.75	12907757
2025-03-25	1.74	1.76	1.65	1.70	6546952
2025-03-26	1.70	1.75	1.63	1.70	20020677
2025-03-27	1.71	1.74	1.65	1.65	12115186
2025-03-28	1.65	1.66	1.60	1.65	16133908
2025-03-31	1.60	1.63	1.53	1.59	20636198
2025-04-01	1.59	1.60	1.45	1.48	31181239
2025-04-02	1.48	1.62	1.45	1.59	17884213
2025-04-03	1.53	1.57	1.46	1.47	10415558
2025-04-04	1.46	1.47	1.33	1.38	14558693
2025-04-07	1.33	1.43	1.28	1.41	13706064
2025-04-08	1.43	1.45	1.26	1.28	10152384
2025-04-09	1.26	1.40	1.19	1.39	21281446
2025-04-10	1.34	1.35	1.23	1.30	11104642
2025-04-11	1.32	1.39	1.26	1.38	9212025
2025-04-14	1.38	1.38	1.28	1.32	16093893
2025-04-15	1.30	1.31	1.22	1.25	11434078
2025-04-16	1.25	1.26	1.17	1.24	12350059
2025-04-17	1.23	1.28	1.20	1.27	8287784
2025-04-21	1.27	1.43	1.27	1.35	15601948
2025-04-22	1.37	1.41	1.31	1.41	14984966
2025-04-23	1.44	1.47	1.37	1.39	9729679
2025-04-24	1.37	1.44	1.36	1.42	5332745
2025-04-25	1.39	1.44	1.36	1.42	6357593
2025-04-28	1.40	1.48	1.37	1.40	6124013
2025-04-29	1.39	1.40	1.34	1.38	7280078
2025-04-30	1.38	1.42	1.36	1.41	8675726
2025-05-01	1.40	1.43	1.34	1.43	7855742
2025-05-02	1.41	1.48	1.36	1.38	12091764
2025-05-05	1.40	1.46	1.37	1.42	18410074
2025-05-06	1.40	1.42	1.32	1.32	16145097
2025-05-07	1.30	1.44	1.27	1.31	18266463
2025-05-08	1.30	1.32	1.25	1.26	9645744
2025-05-09	1.27	1.33	1.17	1.18	15887749
2025-05-12	1.25	1.34	1.23	1.28	12558488
2025-05-13	1.27	1.30	1.18	1.20	10723279
2025-05-14	1.27	1.29	1.18	1.19	5929676
2025-05-15	1.21	1.21	1.18	1.21	3296649

Explore More About GERN

Coins representing dividend payouts and trends

GERN Dividend History

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

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

GERN Stock Split History

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

Graph showing historical stock prices and market trends

GERN Historical Prices

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

Web Analytics