SID Historical Prices

Summary

Key Stock Metrics

1.27

(January 10, 2025)

52-Week Low

3.29

(March 21, 2024)

52-Week High

26.23

(May 19, 2008)

All-Time High

1.54

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-18	1.07	1.09	1.07	1.07	36000
1996-11-20	1.03	1.03	1.03	1.03	4800
1996-11-21	0.99	1.01	0.99	0.99	748800
1996-11-27	1.08	1.08	1.08	1.08	2400
1996-12-02	1.11	1.11	1.11	1.11	69600
1996-12-03	1.13	1.13	1.13	1.13	28800
1996-12-04	1.11	1.11	1.11	1.11	120000
1996-12-10	1.08	1.08	1.08	1.08	4800
1996-12-11	1.10	1.10	1.10	1.10	14400
1996-12-16	1.09	1.09	1.07	1.09	28800
1996-12-17	1.18	1.18	1.07	1.18	374400
1996-12-19	1.14	1.14	1.14	1.14	24000
1996-12-23	1.15	1.15	1.15	1.15	160800
1996-12-24	1.16	1.16	1.16	1.16	7200
1996-12-26	1.17	1.17	1.15	1.17	84000
1996-12-27	1.14	1.15	1.14	1.14	1723200
1996-12-30	1.16	1.16	1.16	1.16	36000
1997-01-02	1.18	1.18	1.17	1.18	532800
1997-01-03	1.14	1.14	1.14	1.14	307200
1997-01-06	1.15	1.15	1.15	1.15	105600
1997-01-09	1.29	1.31	1.24	1.29	844800
1997-01-10	1.27	1.27	1.27	1.27	141600
1997-01-14	1.31	1.31	1.31	1.31	26400
1997-01-15	1.32	1.32	1.28	1.32	199200
1997-01-16	1.29	1.29	1.29	1.29	7200
1997-01-21	1.26	1.26	1.24	1.26	208800
1997-01-22	1.27	1.27	1.27	1.27	4800
1997-01-23	1.31	1.31	1.30	1.31	124800
1997-01-24	1.33	1.33	1.33	1.33	7200
1997-01-27	1.32	1.32	1.31	1.32	290400
1997-01-28	1.30	1.30	1.30	1.30	7200
1997-01-31	1.34	1.34	1.34	1.34	259200
1997-02-04	1.39	1.40	1.39	1.39	136800
1997-02-05	1.40	1.40	1.40	1.40	55200
1997-02-07	1.42	1.42	1.41	1.42	2748000
1997-02-10	1.46	1.46	1.46	1.46	14400
1997-02-11	1.46	1.46	1.46	1.46	367200
1997-02-12	1.49	1.50	1.48	1.49	228000
1997-02-13	1.52	1.52	1.46	1.52	285600
1997-02-14	1.51	1.51	1.49	1.51	408000
1997-02-18	1.52	1.52	1.50	1.52	55200
1997-02-19	1.52	1.52	1.50	1.52	50400
1997-02-20	1.50	1.51	1.50	1.50	456000
1997-02-21	1.49	1.49	1.49	1.49	4800
1997-02-24	1.44	1.53	1.44	1.44	547200
1997-02-26	1.51	1.51	1.49	1.51	415200
1997-02-27	1.49	1.49	1.49	1.49	21600
1997-02-28	1.53	1.53	1.48	1.53	112800
1997-03-03	1.51	1.51	1.51	1.51	28800
1997-03-04	1.54	1.55	1.54	1.54	244800
1997-03-05	1.53	1.56	1.53	1.53	208800
1997-03-06	1.51	1.55	1.49	1.51	871200
1997-03-07	1.48	1.49	1.48	1.48	192000
1997-03-10	1.45	1.48	1.45	1.45	244800
1997-03-11	1.45	1.45	1.45	1.45	127200
1997-03-12	1.47	1.47	1.47	1.47	38400
1997-03-13	1.47	1.47	1.43	1.47	2839200
1997-03-14	1.50	1.51	1.46	1.50	1370400
1997-03-17	1.48	1.48	1.47	1.48	148800
1997-03-18	1.51	1.51	1.49	1.51	1560000
1997-03-19	1.48	1.48	1.46	1.48	530400
1997-03-20	1.48	1.48	1.48	1.48	480000
1997-03-21	1.48	1.50	1.48	1.48	187200
1997-03-24	1.49	1.49	1.48	1.49	57600
1997-03-25	1.51	1.51	1.51	1.51	24000
1997-03-26	1.49	1.49	1.46	1.49	196800
1997-04-01	1.49	1.49	1.46	1.49	292800
1997-04-03	1.48	1.49	1.48	1.48	360000
1997-04-04	1.48	1.48	1.48	1.48	873600
1997-04-07	1.52	1.52	1.50	1.52	2760000
1997-04-08	1.52	1.52	1.52	1.52	7200
1997-04-09	1.51	1.52	1.51	1.51	136800
1997-04-10	1.52	1.53	1.51	1.52	91200
1997-04-11	1.47	1.50	1.47	1.47	144000
1997-04-16	1.48	1.48	1.46	1.48	417600
1997-04-17	1.47	1.47	1.47	1.47	172800
1997-04-18	1.48	1.48	1.46	1.48	417600
1997-04-22	1.49	1.49	1.49	1.49	177600
1997-04-23	1.46	1.48	1.46	1.46	14400
1997-04-25	1.50	1.50	1.50	1.50	12000
1997-04-29	1.48	1.48	1.48	1.48	9600
1997-04-30	1.46	1.46	1.46	1.46	7200
1997-05-02	1.49	1.49	1.49	1.49	168000
1997-05-07	1.47	1.49	1.47	1.47	2920800
1997-05-08	1.50	1.50	1.50	1.50	14400
1997-05-09	1.45	1.46	1.45	1.45	151200
1997-05-12	1.44	1.47	1.44	1.44	804000
1997-05-13	1.45	1.45	1.45	1.45	194400
1997-05-14	1.43	1.43	1.43	1.43	9600
1997-05-15	1.41	1.43	1.41	1.41	348000
1997-05-16	1.40	1.40	1.40	1.40	12000
1997-05-19	1.39	1.39	1.39	1.39	1516800
1997-05-20	1.34	1.34	1.33	1.34	643200
1997-05-21	1.39	1.41	1.39	1.39	26400
1997-05-22	1.42	1.42	1.42	1.42	21600
1997-05-23	1.39	1.44	1.39	1.39	110400
1997-05-27	1.41	1.41	1.38	1.41	43200
1997-05-28	1.38	1.38	1.38	1.38	4800
1997-05-29	1.38	1.39	1.35	1.38	84000
1997-05-30	1.39	1.39	1.38	1.39	26400
1997-06-02	1.38	1.38	1.38	1.38	24000
1997-06-03	1.35	1.35	1.35	1.35	2400
1997-06-04	1.31	1.36	1.31	1.31	249600
1997-06-05	1.35	1.35	1.35	1.35	12000
1997-06-10	1.39	1.40	1.35	1.39	60000
1997-06-11	1.42	1.44	1.38	1.42	597600
1997-06-12	1.41	1.43	1.41	1.41	26400
1997-06-13	1.36	1.39	1.36	1.36	26400
1997-06-17	1.26	1.26	1.26	1.26	110400
1997-06-18	1.36	1.36	1.36	1.36	9600
1997-06-19	1.35	1.36	1.35	1.35	1108800
1997-06-20	1.39	1.39	1.38	1.39	417600
1997-06-24	1.33	1.33	1.33	1.33	398400
1997-06-25	1.35	1.35	1.34	1.35	242400
1997-06-26	1.36	1.36	1.36	1.36	208800
1997-06-30	1.38	1.38	1.38	1.38	28800
1997-07-01	1.40	1.40	1.40	1.40	48000
1997-07-02	1.41	1.41	1.41	1.41	2400
1997-07-08	1.48	1.48	1.42	1.48	832800
1997-07-09	1.50	1.51	1.50	1.50	84000
1997-07-10	1.49	1.55	1.49	1.49	300000
1997-07-11	1.46	1.56	1.46	1.46	28800
1997-07-14	1.45	1.45	1.45	1.45	26400
1997-07-15	1.43	1.43	1.43	1.43	40800
1997-07-16	1.36	1.38	1.36	1.36	187200
1997-07-17	1.36	1.40	1.36	1.36	780000
1997-07-18	1.29	1.36	1.29	1.29	432000
1997-07-21	1.34	1.34	1.30	1.34	36000
1997-07-22	1.37	1.38	1.33	1.37	600000
1997-07-23	1.38	1.38	1.38	1.38	57600
1997-07-25	1.35	1.38	1.35	1.35	496800
1997-07-28	1.38	1.38	1.38	1.38	237600
1997-07-29	1.39	1.40	1.39	1.39	38400
1997-07-30	1.37	1.40	1.37	1.37	470400
1997-07-31	1.38	1.40	1.38	1.38	1435200
1997-08-05	1.31	1.32	1.31	1.31	19200
1997-08-07	1.41	1.41	1.40	1.41	192000
1997-08-08	1.38	1.39	1.36	1.38	163200
1997-08-11	1.39	1.40	1.38	1.39	2815200
1997-08-14	1.39	1.40	1.38	1.39	2649600
1997-08-15	1.40	1.40	1.40	1.40	4800
1997-08-18	1.39	1.39	1.38	1.39	984000
1997-08-19	1.40	1.40	1.36	1.40	7428000
1997-08-20	1.35	1.41	1.35	1.35	105600
1997-08-21	1.36	1.36	1.32	1.36	21600
1997-08-22	1.35	1.35	1.34	1.35	364800
1997-08-25	1.46	1.46	1.35	1.46	604800
1997-08-27	1.45	1.45	1.43	1.45	1300800
1997-08-28	1.45	1.45	1.41	1.45	4320000
1997-08-29	1.43	1.44	1.42	1.43	1312800
1997-09-02	1.46	1.46	1.41	1.46	1483200
1997-09-03	1.59	1.59	1.49	1.59	3048000
1997-09-04	1.57	1.57	1.57	1.57	1519200
1997-09-05	1.65	1.65	1.64	1.65	9792000
1997-09-08	1.66	1.66	1.53	1.66	424800
1997-09-09	1.59	1.59	1.58	1.59	1130400
1997-09-10	1.51	1.51	1.51	1.51	585600
1997-09-12	1.46	1.46	1.46	1.46	878400
1997-09-15	1.50	1.50	1.48	1.50	187200
1997-09-17	1.51	1.51	1.51	1.51	76800
1997-09-19	1.61	1.61	1.61	1.61	1360800
1997-09-22	1.63	1.66	1.63	1.63	2440800
1997-09-26	1.59	1.60	1.59	1.59	211200
1997-09-30	1.58	1.58	1.58	1.58	124800
1997-10-02	1.57	1.57	1.57	1.57	7200
1997-10-06	1.63	1.64	1.62	1.63	321600
1997-10-08	1.58	1.58	1.58	1.58	31200
1997-10-10	1.60	1.60	1.60	1.60	12000
1997-10-13	1.60	1.60	1.58	1.60	36000
1997-10-14	1.64	1.64	1.64	1.64	151200
1997-10-15	1.60	1.61	1.60	1.60	288000
1997-10-16	1.54	1.57	1.53	1.54	21600
1997-10-17	1.55	1.55	1.55	1.55	24000
1997-10-24	1.55	1.55	1.52	1.55	21600
1997-10-27	1.43	1.43	1.43	1.43	9600
1997-10-29	1.50	1.50	1.50	1.50	4800
1997-10-30	1.29	1.39	1.29	1.29	38400
1997-10-31	1.44	1.47	1.27	1.44	1464000
1997-11-03	1.44	1.46	1.39	1.44	794400
1997-11-05	1.46	1.46	1.46	1.46	1207200
1997-11-06	1.35	1.35	1.35	1.35	120000
1997-11-07	1.29	1.32	1.29	1.29	376800
1997-11-10	1.34	1.34	1.29	1.34	175200
1997-11-11	1.35	1.40	1.34	1.35	184800
1997-11-12	1.27	1.40	1.27	1.27	597600
1997-11-13	1.28	1.29	1.21	1.28	93600
1997-11-14	1.36	1.36	1.30	1.30	1478400
1997-11-17	1.30	1.30	1.29	1.29	45600
1997-11-18	1.29	1.29	1.29	1.29	4800
1997-11-19	1.24	1.24	1.24	1.24	859200
1997-11-20	1.24	1.24	1.19	1.19	2944800
1997-11-21	1.19	1.19	1.19	1.19	26400
1997-11-24	1.19	1.19	1.19	1.19	33600
1997-11-25	1.19	1.19	1.17	1.18	1084800
1997-11-26	1.17	1.17	1.17	1.17	14400
1997-11-28	1.17	1.17	1.17	1.17	184800
1997-12-01	1.16	1.16	1.14	1.14	458400
1997-12-03	1.14	1.14	1.07	1.07	888000
1997-12-04	1.06	1.10	1.06	1.10	412800
1997-12-05	1.11	1.17	1.11	1.17	835200
1997-12-08	1.17	1.22	1.17	1.21	506400
1997-12-09	1.21	1.22	1.21	1.22	1416000
1997-12-10	1.22	1.22	1.19	1.20	153600
1997-12-11	1.19	1.19	1.15	1.15	146400
1997-12-12	1.16	1.16	1.14	1.15	177600
1997-12-15	1.14	1.15	1.11	1.14	717600
1997-12-16	1.13	1.16	1.12	1.16	698400
1997-12-17	1.17	1.17	1.14	1.14	110400
1997-12-18	1.13	1.15	1.13	1.15	182400
1997-12-19	1.15	1.15	1.11	1.11	110400
1997-12-22	1.12	1.13	1.11	1.12	31200
1997-12-23	1.11	1.11	1.08	1.10	136800
1997-12-29	1.10	1.12	1.10	1.11	357600
1997-12-30	1.12	1.14	1.12	1.13	43200
1997-12-31	1.08	1.08	1.08	1.08	86400
1998-01-02	1.09	1.12	1.09	1.11	139200
1998-01-05	1.12	1.13	1.12	1.13	40800
1998-01-06	1.12	1.12	1.06	1.06	290400
1998-01-07	1.05	1.05	1.02	1.02	124800
1998-01-08	1.02	1.03	1.01	1.03	60000
1998-01-09	1.02	1.02	0.99	0.99	96000
1998-01-12	0.98	0.98	0.97	0.97	24000
1998-01-13	0.98	1.01	0.98	1.01	765600
1998-01-14	1.02	1.02	1.01	1.01	232800
1998-01-16	1.00	1.01	1.00	1.00	124800
1998-01-20	1.00	1.00	1.00	1.00	28800
1998-01-22	1.00	1.01	1.00	1.01	48000
1998-01-23	1.01	1.01	1.00	1.01	348000
1998-01-26	1.01	1.02	1.01	1.02	422400
1998-01-27	1.01	1.03	1.01	1.03	88800
1998-01-28	1.03	1.04	1.03	1.03	264000
1998-01-29	1.03	1.03	1.03	1.03	2400
1998-02-02	1.03	1.03	1.03	1.03	2400
1998-02-04	1.03	1.03	1.03	1.03	9600
1998-02-05	1.04	1.05	1.04	1.05	588000
1998-02-09	1.05	1.05	1.05	1.05	2400
1998-02-11	1.05	1.05	1.05	1.05	151200
1998-02-12	1.05	1.05	1.05	1.05	14400
1998-02-13	1.05	1.05	1.05	1.05	4800
1998-02-17	1.03	1.03	0.99	0.99	297600
1998-02-18	1.00	1.00	0.99	0.99	40800
1998-02-19	1.00	1.01	1.00	1.01	16800
1998-02-20	0.98	0.99	0.98	0.98	115200
1998-02-23	0.99	1.00	0.99	1.00	57600
1998-02-24	1.00	1.01	1.00	1.01	16800
1998-02-25	1.02	1.02	1.02	1.02	124800
1998-02-26	1.02	1.05	1.02	1.05	108000
1998-02-27	1.06	1.06	1.06	1.06	132000
1998-03-02	1.08	1.13	1.08	1.12	136800
1998-03-03	1.11	1.11	1.09	1.09	74400
1998-03-04	1.10	1.10	1.10	1.10	24000
1998-03-05	1.10	1.12	1.10	1.11	105600
1998-03-06	1.10	1.10	1.10	1.10	249600
1998-03-09	1.08	1.11	1.08	1.10	525600
1998-03-10	1.11	1.14	1.11	1.14	122400
1998-03-11	1.17	1.18	1.17	1.18	62400
1998-03-12	1.18	1.18	1.18	1.18	4800
1998-03-13	1.19	1.22	1.19	1.22	40800
1998-03-16	1.22	1.34	1.22	1.31	1034400
1998-03-17	1.32	1.32	1.28	1.29	105600
1998-03-18	1.29	1.30	1.29	1.30	12000
1998-03-19	1.29	1.29	1.26	1.28	256800
1998-03-20	1.28	1.28	1.28	1.28	48000
1998-03-23	1.28	1.28	1.28	1.28	24000
1998-03-24	1.28	1.28	1.27	1.28	158400
1998-03-25	1.27	1.28	1.27	1.28	79200
1998-03-26	1.28	1.28	1.25	1.25	136800
1998-03-27	1.26	1.27	1.26	1.26	108000
1998-03-30	1.27	1.27	1.24	1.24	28800
1998-03-31	1.24	1.24	1.24	1.24	7200
1998-04-01	1.24	1.31	1.23	1.23	727200
1998-04-02	1.24	1.24	1.23	1.23	386400
1998-04-03	1.23	1.23	1.23	1.23	24000
1998-04-06	1.23	1.23	1.23	1.23	2400
1998-04-14	1.25	1.27	1.25	1.27	60000
1998-04-15	1.27	1.28	1.27	1.27	288000
1998-04-17	1.25	1.25	1.25	1.25	31200
1998-04-20	1.25	1.27	1.25	1.27	19200
1998-04-21	1.31	1.31	1.31	1.31	100800
1998-04-22	1.31	1.32	1.31	1.31	120000
1998-04-23	1.31	1.31	1.31	1.31	9600
1998-04-24	1.31	1.31	1.29	1.29	105600
1998-04-27	1.28	1.28	1.28	1.28	24000
1998-04-29	1.29	1.29	1.29	1.29	26400
1998-04-30	1.29	1.30	1.28	1.30	112800
1998-05-01	1.27	1.27	1.27	1.27	12000
1998-05-04	1.28	1.32	1.28	1.32	96000
1998-05-05	1.33	1.35	1.33	1.35	112800
1998-05-06	1.36	1.36	1.35	1.36	74400
1998-05-07	1.35	1.35	1.32	1.32	88800
1998-05-08	1.32	1.34	1.32	1.34	48000
1998-05-11	1.34	1.34	1.34	1.34	33600
1998-05-12	1.33	1.33	1.31	1.31	72000
1998-05-13	1.31	1.31	1.26	1.27	153600
1998-05-14	1.26	1.26	1.23	1.24	100800
1998-05-15	1.24	1.26	1.24	1.26	96000
1998-05-18	1.27	1.27	1.26	1.26	36000
1998-05-19	1.25	1.25	1.23	1.23	235200
1998-05-20	1.21	1.21	1.19	1.19	62400
1998-05-21	1.20	1.21	1.20	1.21	775200
1998-05-22	1.20	1.20	1.18	1.18	76800
1998-05-26	1.17	1.17	1.14	1.14	76800
1998-05-27	1.12	1.12	1.09	1.09	52800
1998-05-28	1.07	1.07	1.06	1.06	72000
1998-05-29	1.05	1.05	1.01	1.01	91200
1998-06-01	1.00	1.00	0.99	1.00	52800
1998-06-02	1.02	1.02	1.01	1.01	84000
1998-06-03	1.01	1.01	1.01	1.01	2400
1998-06-04	1.00	1.01	1.00	1.01	48000
1998-06-05	1.02	1.02	1.01	1.02	729600
1998-06-08	1.03	1.06	1.03	1.05	163200
1998-06-12	1.04	1.04	1.04	1.04	24000
1998-06-15	1.02	1.02	0.98	0.99	206400
1998-06-16	0.96	0.98	0.94	0.95	412800
1998-06-17	0.96	1.02	0.96	1.02	218400
1998-06-18	1.00	1.00	1.00	1.00	14400
1998-06-19	1.04	1.04	1.04	1.04	24000
1998-06-22	0.98	1.04	0.98	1.03	124800
1998-06-23	1.04	1.07	1.04	1.07	60000
1998-06-24	1.08	1.08	1.08	1.08	24000
1998-06-25	1.08	1.09	1.08	1.09	28800
1998-06-29	1.06	1.08	1.03	1.04	132000
1998-06-30	1.03	1.03	1.02	1.02	28800
1998-07-02	1.01	1.01	1.00	1.00	24000
1998-07-06	1.01	1.02	1.01	1.02	100800
1998-07-07	1.02	1.02	1.00	1.00	136800
1998-07-08	1.00	1.00	1.00	1.00	2400
1998-07-09	1.01	1.01	1.01	1.01	2400
1998-07-10	0.99	0.99	0.99	0.99	24000
1998-07-14	0.99	0.99	0.94	0.95	273600
1998-07-15	0.94	0.94	0.94	0.94	2400
1998-07-16	0.94	0.94	0.93	0.93	48000
1998-07-17	0.93	0.99	0.93	0.99	3259200
1998-07-20	0.98	1.02	0.98	1.02	148800
1998-07-21	1.02	1.04	1.02	1.03	163200
1998-07-22	1.03	1.04	1.03	1.04	26400
1998-07-23	1.03	1.03	1.03	1.03	7200
1998-07-28	1.01	1.01	0.99	0.99	36000
1998-07-29	1.00	1.00	1.00	1.00	24000
1998-07-31	0.99	0.99	0.99	0.99	36000
1998-08-03	0.98	0.98	0.98	0.98	9600
1998-08-04	0.97	0.97	0.96	0.96	33600
1998-08-05	0.88	0.88	0.88	0.88	28800
1998-08-10	0.88	0.88	0.88	0.88	2400
1998-08-11	0.88	0.88	0.84	0.84	48000
1998-08-12	0.84	0.85	0.77	0.77	120000
1998-08-13	0.77	0.78	0.77	0.78	19200
1998-08-14	0.78	0.80	0.78	0.80	55200
1998-08-18	0.81	0.81	0.81	0.81	16800
1998-08-19	0.82	0.82	0.82	0.82	4800
1998-08-20	0.79	0.79	0.79	0.79	33600
1998-08-24	0.79	0.79	0.79	0.79	4800
1998-08-26	0.72	0.74	0.71	0.71	1142400
1998-08-27	0.67	0.67	0.63	0.63	81600
1998-08-28	0.66	0.68	0.65	0.68	158400
1998-08-31	0.68	0.68	0.67	0.67	103200
1998-09-01	0.67	0.67	0.65	0.65	127200
1998-09-02	0.66	0.66	0.63	0.63	105600
1998-09-03	0.61	0.61	0.56	0.56	146400
1998-09-04	0.56	0.57	0.56	0.57	84000
1998-09-08	0.57	0.58	0.56	0.58	177600
1998-09-09	0.59	0.59	0.58	0.59	280800
1998-09-11	0.56	0.56	0.56	0.56	288000
1998-09-14	0.58	0.59	0.58	0.59	597600
1998-09-15	0.60	0.63	0.60	0.62	297600
1998-09-16	0.67	0.67	0.64	0.64	451200
1998-09-17	0.60	0.60	0.56	0.56	144000
1998-09-18	0.57	0.57	0.56	0.56	823200
1998-09-21	0.57	0.57	0.56	0.56	43200
1998-09-22	0.56	0.56	0.56	0.56	57600
1998-09-23	0.56	0.60	0.56	0.60	1497600
1998-09-24	0.60	0.63	0.60	0.63	1346400
1998-09-25	0.63	0.63	0.61	0.63	432000
1998-09-28	0.64	0.66	0.64	0.66	96000
1998-09-29	0.66	0.66	0.66	0.66	4800
1998-09-30	0.66	0.69	0.66	0.69	156000
1998-10-01	0.66	0.66	0.66	0.66	7200
1998-10-02	0.65	0.66	0.65	0.66	24000
1998-10-05	0.65	0.65	0.65	0.65	4800
1998-10-06	0.65	0.65	0.65	0.65	2400
1998-10-07	0.66	0.66	0.66	0.66	48000
1998-10-08	0.66	0.66	0.66	0.66	9600
1998-10-09	0.66	0.66	0.66	0.66	2400
1998-10-13	0.67	0.67	0.67	0.67	110400
1998-10-15	0.68	0.68	0.68	0.68	7200
1998-10-16	0.67	0.67	0.67	0.67	19200
1998-10-19	0.65	0.65	0.65	0.65	24000
1998-10-20	0.67	0.67	0.67	0.67	309600
1998-10-21	0.67	0.67	0.67	0.67	624000
1998-10-22	0.65	0.65	0.65	0.65	86400
1998-10-30	0.66	0.68	0.64	0.64	264000
1998-11-02	0.65	0.66	0.65	0.66	33600
1998-11-03	0.65	0.65	0.65	0.65	24000
1998-11-04	0.67	0.68	0.66	0.68	52800
1998-11-05	0.69	0.69	0.69	0.69	24000
1998-11-06	0.70	0.76	0.70	0.76	129600
1998-11-09	0.77	0.83	0.77	0.83	86400
1998-11-11	0.82	0.82	0.81	0.81	19200
1998-11-13	0.79	0.79	0.79	0.79	16800
1998-11-16	0.80	0.80	0.77	0.77	204000
1998-11-17	0.76	0.76	0.76	0.76	4800
1998-11-18	0.77	0.77	0.77	0.77	28800
1998-11-19	0.76	0.76	0.75	0.75	64800
1998-11-20	0.77	0.77	0.75	0.75	38400
1998-11-23	0.76	0.79	0.76	0.78	76800
1998-11-27	0.79	0.79	0.79	0.79	28800
1998-11-30	0.78	0.82	0.78	0.82	105600
1998-12-01	0.80	0.80	0.80	0.80	16800
1998-12-03	0.76	0.76	0.76	0.76	2400
1998-12-04	0.74	0.74	0.73	0.73	24000
1998-12-07	0.73	0.74	0.71	0.74	180000
1998-12-09	0.73	0.73	0.73	0.73	14400
1998-12-10	0.71	0.74	0.71	0.74	86400
1998-12-14	0.71	0.71	0.71	0.71	2400
1998-12-15	0.73	0.73	0.73	0.73	24000
1998-12-16	0.71	0.71	0.71	0.71	12000
1998-12-17	0.71	0.77	0.71	0.76	55200
1998-12-18	0.72	0.73	0.72	0.72	79200
1998-12-21	0.76	0.78	0.76	0.78	24000
1998-12-22	0.76	0.78	0.76	0.78	24000
1998-12-28	0.75	0.83	0.75	0.83	160800
1998-12-30	0.84	0.92	0.84	0.92	120000
1998-12-31	0.94	0.95	0.94	0.94	55200
1999-01-04	0.92	0.92	0.91	0.91	91200
1999-01-05	0.83	0.83	0.83	0.83	24000
1999-01-06	0.83	0.83	0.83	0.83	2400
1999-01-07	0.78	0.78	0.76	0.76	48000
1999-01-08	0.75	0.75	0.71	0.71	64800
1999-01-11	0.67	0.70	0.67	0.70	24000
1999-01-12	0.70	0.71	0.69	0.69	96000
1999-01-13	0.64	0.64	0.61	0.61	79200
1999-01-14	0.60	0.61	0.60	0.61	55200
1999-01-15	0.59	0.65	0.59	0.63	93600
1999-01-19	0.66	0.66	0.60	0.60	122400
1999-01-20	0.62	0.62	0.62	0.62	9600
1999-01-21	0.60	0.60	0.60	0.60	4800
1999-01-22	0.52	0.54	0.50	0.51	156000
1999-01-25	0.49	0.51	0.49	0.51	144000
1999-01-26	0.50	0.50	0.48	0.50	849600
1999-01-27	0.50	0.52	0.48	0.48	1020000
1999-01-28	0.49	0.49	0.46	0.46	57600
1999-01-29	0.46	0.46	0.44	0.44	91200
1999-02-01	0.48	0.48	0.48	0.48	19200
1999-02-02	0.51	0.53	0.51	0.52	12000
1999-02-03	0.54	0.54	0.54	0.54	4800
1999-02-04	0.54	0.54	0.50	0.51	93600
1999-02-05	0.52	0.52	0.52	0.52	4800
1999-02-08	0.50	0.52	0.50	0.52	40800
1999-02-09	0.49	0.51	0.49	0.49	38400
1999-02-11	0.49	0.49	0.44	0.45	391200
1999-02-12	0.44	0.45	0.43	0.44	316800
1999-02-16	0.44	0.44	0.43	0.43	12000
1999-02-17	0.42	0.42	0.40	0.40	7200
1999-02-18	0.42	0.43	0.42	0.43	40800
1999-02-19	0.40	0.40	0.40	0.40	252000
1999-02-22	0.42	0.42	0.39	0.40	235200
1999-02-23	0.40	0.40	0.39	0.39	64800
1999-02-24	0.39	0.40	0.36	0.36	542400
1999-02-25	0.35	0.36	0.35	0.35	151200
1999-02-26	0.35	0.35	0.35	0.35	542400
1999-03-01	0.38	0.38	0.36	0.37	64800
1999-03-02	0.37	0.37	0.37	0.37	12000
1999-03-03	0.37	0.37	0.37	0.37	9600
1999-03-04	0.37	0.37	0.37	0.37	9600
1999-03-05	0.38	0.38	0.38	0.38	12000
1999-03-08	0.38	0.38	0.38	0.38	216000
1999-03-09	0.39	0.40	0.39	0.39	45600
1999-03-10	0.40	0.41	0.40	0.41	38400
1999-03-11	0.42	0.42	0.42	0.42	31200
1999-03-12	0.42	0.42	0.42	0.42	36000
1999-03-15	0.43	0.44	0.43	0.44	21600
1999-03-17	0.44	0.47	0.44	0.47	2061600
1999-03-18	0.49	0.49	0.49	0.49	28800
1999-03-19	0.52	0.54	0.52	0.54	146400
1999-03-22	0.54	0.54	0.54	0.54	7200
1999-03-23	0.54	0.54	0.54	0.54	60000
1999-03-24	0.54	0.54	0.54	0.54	2400
1999-03-25	0.58	0.66	0.58	0.64	852000
1999-03-26	0.65	0.67	0.65	0.66	768000
1999-03-29	0.65	0.65	0.64	0.65	448800
1999-03-30	0.67	0.69	0.67	0.69	280800
1999-03-31	0.69	0.69	0.68	0.68	460800
1999-04-01	0.68	0.69	0.67	0.67	216000
1999-04-05	0.71	0.73	0.71	0.73	108000
1999-04-06	0.73	0.73	0.71	0.72	108000
1999-04-07	0.73	0.77	0.73	0.77	1260000
1999-04-08	0.76	0.78	0.74	0.78	129600
1999-04-09	0.79	0.79	0.75	0.75	1356000
1999-04-13	0.78	0.83	0.78	0.81	1140000
1999-04-14	0.82	0.83	0.81	0.81	64800
1999-04-15	0.86	0.91	0.86	0.90	780000
1999-04-16	0.94	0.98	0.94	0.95	192000
1999-04-19	0.92	0.92	0.92	0.92	340800
1999-04-20	0.90	0.90	0.85	0.87	1495200
1999-04-21	0.84	0.95	0.84	0.95	398400
1999-04-22	0.90	0.92	0.89	0.92	1948800
1999-04-23	0.90	0.91	0.89	0.89	811200
1999-04-26	0.90	0.90	0.89	0.89	676800
1999-04-27	0.88	0.89	0.85	0.85	141600
1999-04-28	0.88	0.89	0.88	0.89	168000
1999-04-29	0.90	0.91	0.89	0.90	936000
1999-04-30	0.91	0.91	0.91	0.91	182400
1999-05-03	0.91	0.91	0.90	0.90	98400
1999-05-04	0.91	0.91	0.89	0.89	38400
1999-05-05	0.88	0.88	0.86	0.86	199200
1999-05-06	0.90	0.90	0.90	0.90	240000
1999-05-07	0.89	0.89	0.89	0.89	60000
1999-05-10	0.88	0.94	0.88	0.92	496800
1999-05-11	0.91	0.91	0.91	0.91	13113600
1999-05-13	0.92	0.93	0.92	0.92	420000
1999-05-14	0.92	0.95	0.91	0.94	2666400
1999-05-17	0.92	0.95	0.91	0.94	17611200
1999-05-18	0.94	0.94	0.93	0.94	1216800
1999-05-19	0.96	0.96	0.93	0.93	1514400
1999-05-20	0.90	0.90	0.90	0.90	24000
1999-05-21	0.89	0.89	0.89	0.89	24000
1999-05-24	0.86	0.86	0.81	0.81	607200
1999-05-26	0.83	0.83	0.82	0.83	3204000
1999-05-27	0.84	0.86	0.84	0.86	144000
1999-05-28	0.84	0.84	0.84	0.84	7200
1999-06-01	0.83	0.85	0.83	0.85	141600
1999-06-02	0.83	0.87	0.83	0.87	266400
1999-06-04	0.87	0.88	0.87	0.88	38400
1999-06-07	0.89	0.90	0.89	0.90	1200000
1999-06-08	0.92	0.94	0.92	0.93	1816800
1999-06-09	0.92	0.96	0.92	0.95	4905600
1999-06-10	0.94	1.03	0.92	1.03	396000
1999-06-11	1.01	1.01	1.00	1.01	1192800
1999-06-14	1.05	1.08	1.05	1.06	1113600
1999-06-15	1.06	1.08	1.06	1.08	1495200
1999-06-16	1.15	1.17	1.15	1.17	1816800
1999-06-17	1.15	1.16	1.15	1.16	5239200
1999-06-18	1.16	1.16	1.10	1.10	2320800
1999-06-21	1.10	1.10	1.09	1.09	1680000
1999-06-22	1.09	1.09	1.08	1.08	1857600
1999-06-23	1.08	1.09	1.07	1.09	724800
1999-06-24	1.09	1.09	1.07	1.08	4159200
1999-06-25	1.06	1.07	1.04	1.06	1236000
1999-06-28	1.07	1.08	1.07	1.08	3453600
1999-06-29	1.06	1.08	1.06	1.07	29193600
1999-06-30	1.07	1.09	1.07	1.09	1500000
1999-07-01	1.10	1.11	1.10	1.11	5028000
1999-07-02	1.10	1.11	1.10	1.11	2532000
1999-07-06	1.12	1.13	1.10	1.13	1020000
1999-07-07	1.13	1.16	1.13	1.16	1795200
1999-07-08	1.17	1.20	1.17	1.19	1852800
1999-07-09	1.17	1.17	1.17	1.17	14400
1999-07-12	1.16	1.16	1.15	1.15	1692000
1999-07-13	1.08	1.09	1.08	1.09	26400
1999-07-14	1.20	1.24	1.20	1.24	780000
1999-07-15	1.24	1.28	1.23	1.23	2157600
1999-07-16	1.22	1.24	1.20	1.20	2472000
1999-07-20	1.18	1.18	1.09	1.09	1106400
1999-07-21	1.10	1.11	1.09	1.10	2376000
1999-07-22	1.09	1.09	1.06	1.06	1240800
1999-07-23	1.04	1.05	1.03	1.03	1166400
1999-07-26	1.03	1.03	0.97	0.99	2013600
1999-07-27	0.99	1.02	0.99	1.02	9600
1999-07-29	0.94	0.96	0.93	0.96	1507200
1999-08-02	0.98	0.98	0.94	0.94	348000
1999-08-03	0.96	0.96	0.94	0.96	607200
1999-08-04	1.00	1.01	1.00	1.00	72000
1999-08-05	0.96	0.96	0.94	0.94	50400
1999-08-06	0.94	0.94	0.94	0.94	24000
1999-08-09	0.93	0.93	0.90	0.92	684000
1999-08-10	0.89	0.89	0.88	0.89	103200
1999-08-11	0.92	0.93	0.91	0.92	2097600
1999-08-12	0.96	0.97	0.93	0.93	40800
1999-08-17	0.93	0.93	0.93	0.93	489600
1999-08-19	0.88	0.90	0.88	0.90	1094400
1999-08-20	0.90	0.90	0.85	0.89	650400
1999-08-23	0.91	0.92	0.91	0.92	955200
1999-08-24	0.91	0.96	0.90	0.96	297600
1999-08-25	0.96	1.04	0.96	1.03	1044000
1999-08-26	1.03	1.03	1.03	1.03	235200
1999-08-27	1.02	1.03	1.02	1.03	72000
1999-08-30	1.03	1.03	1.02	1.02	1454400
1999-08-31	1.02	1.04	1.02	1.04	182400
1999-09-01	1.04	1.04	1.03	1.03	7200
1999-09-02	1.01	1.03	1.01	1.03	208800
1999-09-07	1.05	1.05	1.05	1.05	12000
1999-09-08	1.03	1.06	1.03	1.04	1509600
1999-09-09	1.06	1.06	1.06	1.06	21600
1999-09-10	1.06	1.08	1.06	1.07	530400
1999-09-13	1.08	1.09	1.08	1.09	273600
1999-09-14	1.09	1.13	1.09	1.13	86400
1999-09-15	1.12	1.13	1.12	1.13	261600
1999-09-16	1.15	1.15	1.14	1.14	225600
1999-09-17	1.13	1.13	1.13	1.13	156000
1999-09-20	1.13	1.13	1.13	1.13	148800
1999-09-21	1.13	1.13	1.11	1.11	4471200
1999-09-22	1.13	1.13	1.12	1.13	960000
1999-09-23	1.13	1.13	1.08	1.10	775200
1999-09-24	1.10	1.10	1.10	1.10	360000
1999-09-27	1.12	1.12	1.09	1.09	17152800
1999-09-28	1.09	1.09	1.07	1.07	487200
1999-09-29	1.06	1.06	1.06	1.06	429600
1999-09-30	1.08	1.08	1.07	1.07	33600
1999-10-01	1.01	1.02	1.01	1.02	26400
1999-10-05	1.03	1.04	1.02	1.03	120000
1999-10-06	1.04	1.06	1.04	1.06	148800
1999-10-07	1.06	1.06	1.06	1.06	7200
1999-10-11	1.08	1.09	1.08	1.09	60000
1999-10-12	1.09	1.09	1.09	1.09	69600
1999-10-13	1.09	1.09	1.09	1.09	674400
1999-10-14	1.08	1.09	1.08	1.08	667200
1999-10-15	1.07	1.07	1.04	1.05	19200
1999-10-18	1.04	1.04	1.04	1.04	12000
1999-10-19	1.04	1.04	1.04	1.04	264000
1999-10-20	1.04	1.04	1.04	1.04	292800
1999-10-21	1.03	1.04	1.03	1.04	513600
1999-10-22	1.04	1.04	1.04	1.04	72000
1999-10-25	1.06	1.06	1.04	1.05	357600
1999-10-26	1.09	1.09	1.05	1.05	585600
1999-10-27	1.03	1.05	1.03	1.05	393600
1999-10-28	1.08	1.08	1.08	1.08	24000
1999-10-29	1.09	1.11	1.09	1.11	14400
1999-11-01	1.11	1.13	1.11	1.12	96000
1999-11-02	1.13	1.13	1.13	1.13	2400
1999-11-03	1.12	1.15	1.12	1.13	249600
1999-11-04	1.14	1.15	1.14	1.15	1161600
1999-11-05	1.14	1.14	1.14	1.14	28800
1999-11-08	1.13	1.14	1.13	1.14	9600
1999-11-09	1.15	1.22	1.15	1.21	168000
1999-11-10	1.25	1.25	1.24	1.24	312000
1999-11-11	1.26	1.30	1.26	1.29	242400
1999-11-12	1.29	1.29	1.28	1.28	398400
1999-11-16	1.30	1.30	1.28	1.30	427200
1999-11-17	1.27	1.28	1.25	1.25	484800
1999-11-18	1.25	1.29	1.25	1.28	180000
1999-11-19	1.28	1.29	1.28	1.29	463200
1999-11-22	1.29	1.29	1.29	1.29	43200
1999-11-23	1.32	1.35	1.31	1.31	770400
1999-11-24	1.30	1.31	1.29	1.31	316800
1999-11-26	1.32	1.32	1.32	1.32	110400
1999-11-29	1.32	1.32	1.31	1.31	225600
1999-11-30	1.32	1.33	1.31	1.32	763200
1999-12-01	1.31	1.36	1.31	1.35	386400
1999-12-02	1.39	1.42	1.39	1.41	1533600
1999-12-03	1.42	1.44	1.42	1.43	1533600
1999-12-06	1.42	1.42	1.38	1.38	326400
1999-12-07	1.38	1.38	1.38	1.38	112800
1999-12-08	1.40	1.41	1.37	1.39	1142400
1999-12-09	1.39	1.39	1.34	1.34	309600
1999-12-10	1.38	1.38	1.33	1.34	276000
1999-12-13	1.33	1.33	1.32	1.32	26400
1999-12-14	1.33	1.34	1.31	1.31	5349600
1999-12-15	1.38	1.39	1.35	1.36	496800
1999-12-16	1.38	1.38	1.36	1.36	144000
1999-12-17	1.38	1.40	1.36	1.39	189600
1999-12-20	1.41	1.42	1.41	1.42	240000
1999-12-21	1.42	1.47	1.42	1.45	307200
1999-12-22	1.46	1.51	1.46	1.51	600000
1999-12-23	1.52	1.52	1.46	1.46	268800
1999-12-27	1.46	1.50	1.46	1.47	249600
1999-12-28	1.46	1.46	1.46	1.46	4800
1999-12-29	1.48	1.52	1.48	1.52	74400
1999-12-30	1.54	1.54	1.54	1.54	16800
1999-12-31	1.53	1.53	1.53	1.53	33600
2000-01-03	1.55	1.64	1.55	1.64	48343200
2000-01-04	1.63	1.71	1.60	1.68	763200
2000-01-05	1.65	1.79	1.65	1.77	518400
2000-01-06	1.83	1.84	1.82	1.84	1507200
2000-01-07	1.86	1.88	1.84	1.84	6888000
2000-01-10	1.88	1.89	1.88	1.89	2227200
2000-01-11	1.84	1.84	1.79	1.81	501600
2000-01-12	1.76	1.76	1.71	1.71	412800
2000-01-13	1.70	1.70	1.67	1.68	74400
2000-01-14	1.57	1.57	1.53	1.56	3388800
2000-01-18	1.56	1.61	1.56	1.58	192000
2000-01-19	1.55	1.56	1.55	1.55	753600
2000-01-20	1.53	1.53	1.51	1.52	1262400
2000-01-21	1.46	1.46	1.42	1.45	3151200
2000-01-24	1.51	1.51	1.47	1.47	1020000
2000-01-25	1.46	1.47	1.45	1.47	650400
2000-01-27	1.42	1.42	1.41	1.41	847200
2000-01-28	1.39	1.39	1.36	1.36	206400
2000-01-31	1.34	1.35	1.33	1.33	93600
2000-02-01	1.33	1.33	1.31	1.31	1161600
2000-02-02	1.29	1.29	1.27	1.28	324000
2000-02-03	1.36	1.38	1.35	1.37	465600
2000-02-04	1.39	1.39	1.33	1.34	782400
2000-02-07	1.34	1.36	1.34	1.35	1058400
2000-02-08	1.41	1.41	1.40	1.40	612000
2000-02-09	1.38	1.39	1.36	1.36	835200
2000-02-11	1.35	1.35	1.34	1.34	564000
2000-02-14	1.32	1.33	1.32	1.33	19200
2000-02-15	1.22	1.24	1.22	1.24	211200
2000-02-16	1.27	1.30	1.27	1.30	3633600
2000-02-17	1.30	1.33	1.30	1.33	105600
2000-02-18	1.33	1.33	1.33	1.33	31200
2000-02-22	1.31	1.33	1.31	1.33	360000
2000-02-23	1.31	1.31	1.31	1.31	57600
2000-02-24	1.29	1.31	1.29	1.29	333600
2000-02-25	1.27	1.27	1.25	1.27	1341600
2000-02-28	1.26	1.27	1.25	1.27	194400
2000-03-01	1.29	1.32	1.29	1.32	48000
2000-03-02	1.34	1.39	1.34	1.36	624000
2000-03-03	1.33	1.39	1.33	1.39	199200
2000-03-06	1.43	1.43	1.42	1.42	134400
2000-03-07	1.43	1.43	1.38	1.38	849600
2000-03-08	1.32	1.33	1.31	1.33	1924800
2000-03-09	1.33	1.33	1.31	1.33	1855200
2000-03-10	1.33	1.33	1.22	1.22	432000
2000-03-13	1.23	1.27	1.23	1.26	170400
2000-03-14	1.29	1.31	1.29	1.30	129600
2000-03-15	1.30	1.31	1.30	1.31	21600
2000-03-16	1.30	1.33	1.30	1.32	2896800
2000-03-17	1.30	1.31	1.30	1.31	420000
2000-03-20	1.32	1.32	1.31	1.31	31200
2000-03-21	1.30	1.30	1.28	1.30	163200
2000-03-22	1.30	1.33	1.30	1.33	2484000
2000-03-23	1.33	1.38	1.33	1.36	1048800
2000-03-24	1.36	1.37	1.35	1.35	86400
2000-03-27	1.39	1.44	1.39	1.44	679200
2000-03-28	1.43	1.50	1.43	1.49	1346400
2000-03-29	1.49	1.49	1.46	1.47	48307200
2000-03-30	1.47	1.47	1.44	1.44	122400
2000-03-31	1.46	1.47	1.46	1.46	5232000
2000-04-03	1.47	1.47	1.45	1.47	180000
2000-04-04	1.46	1.47	1.45	1.46	67200
2000-04-05	1.46	1.46	1.44	1.44	67200
2000-04-06	1.44	1.46	1.44	1.46	196800
2000-04-07	1.46	1.46	1.46	1.46	24000
2000-04-10	1.44	1.46	1.44	1.46	3148800
2000-04-11	1.44	1.47	1.44	1.45	158400
2000-04-12	1.45	1.45	1.39	1.41	160800
2000-04-13	1.44	1.44	1.41	1.42	40800
2000-04-14	1.33	1.33	1.33	1.33	12000
2000-04-17	1.26	1.27	1.17	1.17	223200
2000-04-18	1.21	1.21	1.15	1.15	266400
2000-04-19	1.16	1.16	1.15	1.16	828000
2000-04-20	1.17	1.17	1.16	1.17	110400
2000-04-24	1.16	1.18	1.15	1.15	693600
2000-04-25	1.16	1.17	1.16	1.17	266400
2000-04-26	1.14	1.15	1.13	1.13	528000
2000-04-27	1.11	1.11	1.11	1.11	259200
2000-04-28	1.11	1.11	1.11	1.11	12000
2000-05-02	1.15	1.19	1.15	1.18	568800
2000-05-03	1.16	1.16	1.13	1.13	141600
2000-05-05	1.14	1.16	1.14	1.15	55200
2000-05-08	1.14	1.15	1.14	1.15	43200
2000-05-09	1.14	1.14	1.13	1.13	38400
2000-05-10	1.15	1.15	1.10	1.10	218400
2000-05-11	1.09	1.09	1.09	1.09	12000
2000-05-12	1.05	1.06	0.99	1.01	775200
2000-05-17	1.02	1.02	1.02	1.02	52800
2000-05-18	1.04	1.06	1.04	1.04	132000
2000-05-19	1.01	1.09	1.01	1.09	295200
2000-05-22	1.10	1.15	1.10	1.15	117600
2000-05-23	1.18	1.19	1.16	1.17	321600
2000-05-24	1.17	1.17	1.17	1.17	168000
2000-05-25	1.17	1.17	1.16	1.17	640800
2000-05-26	1.21	1.21	1.21	1.21	36000
2000-05-30	1.29	1.39	1.29	1.36	295200
2000-05-31	1.36	1.38	1.35	1.38	225600
2000-06-01	1.38	1.38	1.36	1.36	232800
2000-06-02	1.34	1.34	1.31	1.31	93600
2000-06-05	1.30	1.30	1.27	1.27	38400
2000-06-07	1.25	1.28	1.25	1.27	410400
2000-06-08	1.29	1.29	1.27	1.27	1024800
2000-06-09	1.29	1.32	1.29	1.29	2083200
2000-06-12	1.31	1.32	1.30	1.30	1029600
2000-06-13	1.30	1.30	1.27	1.27	434400
2000-06-14	1.29	1.33	1.27	1.27	2558400
2000-06-15	1.24	1.24	1.19	1.22	883200
2000-06-16	1.19	1.19	1.13	1.13	247200
2000-06-19	1.13	1.17	1.11	1.17	1096800
2000-06-20	1.19	1.22	1.19	1.20	374400
2000-06-21	1.22	1.25	1.22	1.24	1190400
2000-06-22	1.22	1.22	1.21	1.22	501600
2000-06-23	1.22	1.24	1.22	1.24	1485600
2000-06-26	1.21	1.23	1.21	1.22	206400
2000-06-27	1.23	1.23	1.22	1.22	804000
2000-06-28	1.23	1.23	1.23	1.23	720000
2000-06-29	1.21	1.23	1.21	1.22	619200
2000-06-30	1.29	1.29	1.26	1.28	1089600
2000-07-03	1.33	1.41	1.33	1.39	290400
2000-07-05	1.46	1.46	1.42	1.45	1428000
2000-07-06	1.45	1.45	1.43	1.43	700800
2000-07-07	1.46	1.46	1.46	1.46	1240800
2000-07-10	1.46	1.46	1.44	1.44	463200
2000-07-11	1.42	1.42	1.38	1.38	98400
2000-07-13	1.37	1.38	1.31	1.31	585600
2000-07-14	1.29	1.33	1.27	1.33	969600
2000-07-17	1.42	1.42	1.39	1.40	396000
2000-07-18	1.40	1.44	1.39	1.43	398400
2000-07-19	1.41	1.41	1.39	1.39	120000
2000-07-20	1.40	1.40	1.36	1.38	686400
2000-07-21	1.36	1.40	1.36	1.39	252000
2000-07-24	1.40	1.40	1.38	1.38	741600
2000-07-25	1.38	1.38	1.38	1.38	16800
2000-07-26	1.39	1.40	1.37	1.37	823200
2000-07-27	1.41	1.41	1.40	1.40	206400
2000-07-28	1.40	1.40	1.36	1.40	451200
2000-07-31	1.41	1.41	1.40	1.40	252000
2000-08-01	1.35	1.35	1.33	1.33	364800
2000-08-02	1.32	1.33	1.29	1.29	252000
2000-08-03	1.26	1.35	1.26	1.34	163200
2000-08-04	1.34	1.41	1.34	1.41	196800
2000-08-07	1.41	1.41	1.40	1.40	271200
2000-08-08	1.40	1.42	1.40	1.42	170400
2000-08-09	1.43	1.47	1.43	1.47	710400
2000-08-10	1.46	1.51	1.46	1.51	770400
2000-08-11	1.51	1.51	1.50	1.50	110400
2000-08-14	1.53	1.57	1.53	1.55	897600
2000-08-15	1.52	1.55	1.51	1.53	768000
2000-08-16	1.53	1.53	1.46	1.48	890400
2000-08-17	1.48	1.50	1.48	1.49	290400
2000-08-18	1.47	1.47	1.46	1.46	36000
2000-08-21	1.45	1.45	1.41	1.43	266400
2000-08-22	1.46	1.48	1.46	1.48	319200
2000-08-23	1.52	1.52	1.50	1.50	1332000
2000-08-24	1.49	1.49	1.48	1.49	292800
2000-08-25	1.51	1.54	1.51	1.51	652800
2000-08-28	1.50	1.50	1.50	1.50	120000
2000-08-29	1.49	1.52	1.48	1.52	156000
2000-08-30	1.51	1.53	1.51	1.52	2719200
2000-08-31	1.52	1.52	1.50	1.51	2882400
2000-09-01	1.53	1.53	1.50	1.50	180000
2000-09-05	1.50	1.51	1.50	1.51	921600
2000-09-06	1.50	1.51	1.50	1.50	3664800
2000-09-07	1.50	1.51	1.50	1.51	864000
2000-09-08	1.50	1.50	1.50	1.50	12000
2000-09-11	1.50	1.52	1.49	1.52	2673600
2000-09-12	1.50	1.53	1.50	1.50	2762400
2000-09-13	1.50	1.50	1.49	1.49	2025600
2000-09-14	1.42	1.45	1.40	1.40	2280000
2000-09-15	1.40	1.43	1.40	1.41	103200
2000-09-18	1.44	1.44	1.36	1.36	254400
2000-09-19	1.40	1.40	1.36	1.36	105600
2000-09-20	1.30	1.30	1.29	1.30	324000
2000-09-21	1.32	1.32	1.31	1.31	278400
2000-09-22	1.30	1.34	1.30	1.34	770400
2000-09-25	1.34	1.34	1.34	1.34	12000
2000-09-26	1.32	1.33	1.31	1.33	196800
2000-09-27	1.32	1.32	1.29	1.29	266400
2000-09-28	1.29	1.32	1.29	1.31	446400
2000-09-29	1.32	1.32	1.31	1.31	1586400
2000-10-02	1.31	1.32	1.29	1.29	235200
2000-10-03	1.32	1.32	1.28	1.30	5052000
2000-10-04	1.31	1.32	1.29	1.29	508800
2000-10-05	1.30	1.32	1.30	1.32	703200
2000-10-09	1.29	1.31	1.29	1.31	43200
2000-10-10	1.30	1.30	1.30	1.30	79200
2000-10-11	1.29	1.29	1.26	1.26	900000
2000-10-12	1.26	1.28	1.26	1.28	112800
2000-10-13	1.23	1.24	1.23	1.24	81600
2000-10-16	1.25	1.25	1.25	1.25	120000
2000-10-17	1.23	1.24	1.23	1.24	175200
2000-10-18	1.22	1.22	1.21	1.21	530400
2000-10-20	1.17	1.19	1.17	1.17	1207200
2000-10-23	1.16	1.16	1.14	1.15	33600
2000-10-24	1.11	1.11	1.11	1.11	12000
2000-10-25	1.12	1.12	1.08	1.08	1058400
2000-10-26	1.08	1.11	1.08	1.09	1845600
2000-10-27	1.11	1.15	1.11	1.14	6127200
2000-10-30	1.14	1.15	1.14	1.15	2942400
2000-10-31	1.15	1.16	1.13	1.15	3237600
2000-11-01	1.16	1.17	1.16	1.17	1761600
2000-11-02	1.18	1.18	1.17	1.18	259200
2000-11-03	1.19	1.19	1.18	1.19	1132800
2000-11-06	1.18	1.20	1.18	1.19	1156800
2000-11-07	1.18	1.20	1.17	1.20	2210400
2000-11-08	1.21	1.21	1.20	1.20	300000
2000-11-09	1.19	1.19	1.17	1.17	3165600
2000-11-10	1.19	1.22	1.19	1.22	38532000
2000-11-13	1.21	1.22	1.21	1.22	180000
2000-11-14	1.25	1.25	1.20	1.20	4756800
2000-11-15	1.21	1.21	1.21	1.21	84000
2000-11-16	1.21	1.21	1.20	1.21	2810400
2000-11-17	1.20	1.21	1.17	1.21	890400
2000-11-20	1.21	1.26	1.21	1.26	3300000
2000-11-21	1.25	1.28	1.24	1.26	3129600
2000-11-22	1.25	1.25	1.22	1.22	439200
2000-11-27	1.22	1.22	1.16	1.19	1089600
2000-11-28	1.14	1.14	1.14	1.14	146400
2000-11-29	1.13	1.13	1.13	1.13	180000
2000-11-30	1.10	1.10	1.09	1.09	124800
2000-12-01	1.09	1.09	1.08	1.08	141600
2000-12-04	1.08	1.10	1.08	1.09	496800
2000-12-05	1.11	1.13	1.08	1.13	1464000
2000-12-06	1.11	1.13	1.11	1.11	314400
2000-12-07	1.11	1.13	1.11	1.11	660000
2000-12-08	1.14	1.14	1.11	1.13	1821600
2000-12-11	1.15	1.21	1.15	1.21	4082400
2000-12-12	1.22	1.26	1.22	1.25	2380800
2000-12-13	1.29	1.29	1.28	1.29	722400
2000-12-14	1.29	1.30	1.27	1.29	1348800
2000-12-15	1.27	1.27	1.22	1.22	1101600
2000-12-18	1.23	1.25	1.23	1.24	914400
2000-12-19	1.24	1.25	1.24	1.25	986400
2000-12-20	1.25	1.25	1.24	1.24	141600
2000-12-21	1.25	1.27	1.25	1.25	240000
2000-12-22	1.22	1.24	1.22	1.24	400800
2000-12-26	1.30	1.31	1.30	1.30	782400
2000-12-27	1.32	1.33	1.32	1.33	2112000
2000-12-28	1.32	1.34	1.32	1.33	333600
2000-12-29	1.33	1.34	1.33	1.34	57600
2001-01-02	1.30	1.30	1.29	1.29	115200
2001-01-03	1.29	1.38	1.29	1.38	928800
2001-01-04	1.38	1.40	1.37	1.37	1382400
2001-01-05	1.36	1.36	1.34	1.35	504000
2001-01-08	1.35	1.35	1.33	1.35	2397600
2001-01-09	1.36	1.41	1.36	1.41	2361600
2001-01-10	1.38	1.38	1.38	1.38	998400
2001-01-11	1.38	1.39	1.38	1.39	655200
2001-01-12	1.39	1.39	1.36	1.37	739200
2001-01-16	1.38	1.39	1.38	1.38	631200
2001-01-17	1.40	1.42	1.40	1.42	1396800
2001-01-18	1.43	1.43	1.42	1.43	1444800
2001-01-19	1.45	1.45	1.44	1.44	475200
2001-01-22	1.44	1.45	1.44	1.45	124800
2001-01-23	1.46	1.47	1.46	1.47	523200
2001-01-24	1.47	1.49	1.47	1.49	1363200
2001-01-26	1.50	1.53	1.48	1.53	2445600
2001-01-29	1.51	1.54	1.51	1.54	3316800
2001-01-30	1.54	1.54	1.53	1.53	1684800
2001-01-31	1.53	1.55	1.53	1.55	343200
2001-02-01	1.53	1.53	1.48	1.51	1140000
2001-02-02	1.50	1.50	1.45	1.46	1281600
2001-02-05	1.42	1.43	1.40	1.42	1600800
2001-02-06	1.43	1.43	1.41	1.43	436800
2001-02-07	1.41	1.44	1.41	1.44	259200
2001-02-08	1.45	1.46	1.43	1.46	321600
2001-02-09	1.45	1.45	1.43	1.44	172800
2001-02-12	1.44	1.45	1.43	1.43	1665600
2001-02-13	1.44	1.44	1.41	1.42	252000
2001-02-14	1.42	1.43	1.40	1.40	1207200
2001-02-15	1.41	1.42	1.41	1.42	153600
2001-02-16	1.38	1.40	1.37	1.39	280800
2001-02-20	1.41	1.44	1.40	1.44	379200
2001-02-21	1.43	1.47	1.42	1.44	991200
2001-02-22	1.44	1.44	1.41	1.43	372000
2001-02-23	1.43	1.50	1.43	1.50	2692800
2001-02-26	1.51	1.51	1.49	1.51	247200
2001-02-27	1.49	1.50	1.49	1.49	14400
2001-02-28	1.50	1.50	1.42	1.43	652800
2001-03-01	1.43	1.46	1.43	1.46	108000
2001-03-02	1.45	1.48	1.45	1.47	259200
2001-03-05	1.49	1.52	1.48	1.51	384000
2001-03-06	1.52	1.53	1.46	1.46	410400
2001-03-07	1.45	1.46	1.45	1.45	374400
2001-03-08	1.46	1.48	1.45	1.45	916800
2001-03-09	1.42	1.42	1.40	1.42	1130400
2001-03-12	1.41	1.43	1.41	1.42	50400
2001-03-13	1.40	1.40	1.38	1.40	312000
2001-03-14	1.38	1.38	1.33	1.33	283200
2001-03-15	1.34	1.35	1.34	1.35	244800
2001-03-16	1.34	1.34	1.33	1.33	74400
2001-03-19	1.32	1.32	1.29	1.29	415200
2001-03-20	1.31	1.31	1.30	1.31	441600
2001-03-21	1.31	1.31	1.31	1.31	309600
2001-03-22	1.31	1.31	1.27	1.28	588000
2001-03-23	1.27	1.27	1.25	1.25	64800
2001-03-26	1.27	1.33	1.27	1.33	352800
2001-03-27	0.90	0.90	0.88	0.90	1812000
2001-03-28	0.90	0.92	0.89	0.92	1075200
2001-03-29	0.90	0.93	0.90	0.90	1375200
2001-03-30	0.92	0.92	0.90	0.90	3074400
2001-04-02	0.90	0.90	0.88	0.88	796800
2001-04-03	0.87	0.87	0.87	0.87	664800
2001-04-04	0.87	0.88	0.85	0.86	1872000
2001-04-05	0.86	0.88	0.86	0.87	2092800
2001-04-06	0.87	0.91	0.87	0.91	333600
2001-04-09	0.90	0.93	0.89	0.93	1132800
2001-04-10	0.95	0.98	0.95	0.98	213600
2001-04-11	1.00	1.00	0.98	0.98	364800
2001-04-12	0.96	0.98	0.96	0.98	192000
2001-04-16	0.96	0.96	0.92	0.92	350400
2001-04-17	0.92	0.93	0.91	0.91	652800
2001-04-18	0.92	1.00	0.92	0.96	312000
2001-04-19	0.96	0.96	0.90	0.90	516000
2001-04-20	0.89	0.89	0.85	0.86	340800
2001-04-23	0.85	0.91	0.84	0.91	412800
2001-04-24	0.92	0.96	0.92	0.93	338400
2001-04-25	0.93	0.93	0.89	0.89	153600
2001-04-26	0.90	0.91	0.90	0.91	259200
2001-04-27	0.92	0.96	0.92	0.96	748800
2001-04-30	0.96	0.98	0.96	0.98	475200
2001-05-01	0.98	0.99	0.98	0.99	12000
2001-05-02	0.99	0.99	0.97	0.97	1142400
2001-05-03	0.96	0.97	0.96	0.97	988800
2001-05-04	0.98	0.98	0.96	0.96	168000
2001-05-07	0.97	0.98	0.96	0.98	417600
2001-05-08	0.97	0.97	0.94	0.94	112800
2001-05-09	0.92	0.92	0.88	0.91	2764800
2001-05-10	0.91	0.91	0.90	0.90	960000
2001-05-11	0.90	0.90	0.86	0.87	1315200
2001-05-14	0.87	0.87	0.83	0.83	1910400
2001-05-15	0.83	0.83	0.82	0.83	684000
2001-05-16	0.83	0.86	0.83	0.86	1192800
2001-05-17	0.86	0.88	0.86	0.88	688800
2001-05-18	0.85	0.89	0.85	0.89	739200
2001-05-21	0.89	0.89	0.88	0.88	679200
2001-05-22	0.88	0.88	0.87	0.87	158400
2001-05-23	0.86	0.86	0.83	0.83	336000
2001-05-24	0.83	0.85	0.83	0.84	1140000
2001-05-25	0.84	0.86	0.83	0.85	506400
2001-05-29	0.85	0.87	0.85	0.85	837600
2001-05-30	0.85	0.85	0.85	0.85	357600
2001-05-31	0.84	0.85	0.84	0.84	501600
2001-06-01	0.83	0.85	0.82	0.85	597600
2001-06-04	0.85	0.87	0.85	0.86	396000
2001-06-05	0.85	0.87	0.85	0.87	252000
2001-06-06	0.88	0.90	0.88	0.90	345600
2001-06-07	0.89	0.91	0.89	0.90	408000
2001-06-08	0.93	0.94	0.93	0.94	739200
2001-06-11	0.97	0.98	0.94	0.95	2042400
2001-06-12	0.93	0.95	0.93	0.94	34596000
2001-06-13	0.94	0.99	0.94	0.98	3285600
2001-06-14	0.98	0.99	0.98	0.99	103200
2001-06-15	0.78	0.78	0.74	0.76	5404800
2001-06-18	0.75	0.75	0.73	0.74	892800
2001-06-19	0.75	0.75	0.74	0.74	3336000
2001-06-20	0.75	0.76	0.75	0.76	3816000
2001-06-21	0.76	0.80	0.76	0.80	688800
2001-06-22	0.80	0.82	0.80	0.80	926400
2001-06-25	0.82	0.82	0.80	0.80	614400
2001-06-26	0.80	0.80	0.80	0.80	1257600
2001-06-27	0.80	0.81	0.77	0.77	784800
2001-06-28	0.78	0.80	0.76	0.76	753600
2001-06-29	0.77	0.78	0.77	0.77	1543200
2001-07-02	0.77	0.77	0.76	0.77	304800
2001-07-03	0.77	0.77	0.75	0.75	108000
2001-07-05	0.72	0.74	0.69	0.69	626400
2001-07-06	0.69	0.69	0.68	0.68	770400
2001-07-09	0.67	0.68	0.67	0.67	477600
2001-07-10	0.69	0.69	0.65	0.65	192000
2001-07-11	0.64	0.64	0.60	0.62	1219200
2001-07-12	0.60	0.63	0.60	0.63	496800
2001-07-13	0.63	0.63	0.62	0.63	504000
2001-07-16	0.63	0.63	0.60	0.63	794400
2001-07-17	0.63	0.66	0.63	0.66	734400
2001-07-18	0.68	0.68	0.66	0.66	1360800
2001-07-19	0.67	0.68	0.67	0.68	208800
2001-07-20	0.69	0.74	0.69	0.74	1413600
2001-07-23	0.74	0.74	0.73	0.74	900000
2001-07-24	0.74	0.74	0.71	0.71	854400
2001-07-25	0.71	0.71	0.70	0.71	1070400
2001-07-26	0.70	0.71	0.69	0.71	1917600
2001-07-27	0.70	0.70	0.67	0.67	3535200
2001-07-30	0.67	0.68	0.66	0.68	667200
2001-07-31	0.67	0.68	0.64	0.65	612000
2001-08-01	0.65	0.67	0.64	0.67	674400
2001-08-02	0.65	0.67	0.65	0.66	290400
2001-08-03	0.66	0.68	0.66	0.67	504000
2001-08-06	0.67	0.68	0.67	0.68	206400
2001-08-07	0.68	0.68	0.65	0.66	878400
2001-08-08	0.65	0.67	0.64	0.66	1296000
2001-08-09	0.66	0.66	0.64	0.64	398400
2001-08-10	0.64	0.65	0.64	0.65	259200
2001-08-13	0.64	0.64	0.63	0.63	470400
2001-08-14	0.63	0.63	0.63	0.63	912000
2001-08-15	0.63	0.63	0.61	0.63	1068000
2001-08-16	0.63	0.63	0.62	0.62	218400
2001-08-17	0.61	0.61	0.60	0.61	837600
2001-08-20	0.60	0.61	0.60	0.61	544800
2001-08-21	0.62	0.62	0.60	0.60	837600
2001-08-22	0.62	0.62	0.60	0.61	302400
2001-08-23	0.60	0.60	0.59	0.59	705600
2001-08-24	0.58	0.60	0.58	0.60	962400
2001-08-27	0.60	0.60	0.57	0.58	436800
2001-08-28	0.58	0.58	0.57	0.57	252000
2001-08-29	0.58	0.58	0.58	0.58	249600
2001-08-30	0.58	0.58	0.54	0.58	410400
2001-08-31	0.57	0.58	0.56	0.58	741600
2001-09-04	0.58	0.58	0.58	0.58	470400
2001-09-05	0.58	0.59	0.58	0.59	1039200
2001-09-06	0.59	0.59	0.58	0.58	3511200
2001-09-07	0.58	0.59	0.58	0.58	489600
2001-09-10	0.58	0.58	0.57	0.57	717600
2001-09-17	0.50	0.52	0.50	0.52	979200
2001-09-18	0.53	0.53	0.50	0.50	252000
2001-09-19	0.49	0.50	0.48	0.48	3420000
2001-09-20	0.46	0.46	0.45	0.45	1488000
2001-09-21	0.43	0.44	0.42	0.42	974400
2001-09-24	0.42	0.45	0.42	0.43	417600
2001-09-25	0.45	0.45	0.45	0.45	1696800
2001-09-26	0.45	0.45	0.42	0.42	403200
2001-09-27	0.42	0.43	0.42	0.43	400800
2001-09-28	0.44	0.44	0.42	0.42	348000
2001-10-01	0.42	0.43	0.42	0.42	117600
2001-10-02	0.41	0.41	0.40	0.40	1742400
2001-10-03	0.41	0.41	0.40	0.41	811200
2001-10-04	0.41	0.41	0.40	0.40	1192800
2001-10-05	0.40	0.40	0.39	0.40	1176000
2001-10-08	0.38	0.38	0.38	0.38	436800
2001-10-09	0.38	0.39	0.38	0.39	806400
2001-10-10	0.39	0.40	0.38	0.39	3292800
2001-10-11	0.40	0.41	0.40	0.41	3247200
2001-10-12	0.41	0.41	0.41	0.41	12000
2001-10-15	0.40	0.42	0.40	0.42	1464000
2001-10-16	0.42	0.44	0.41	0.44	2940000
2001-10-17	0.44	0.44	0.43	0.43	2390400
2001-10-18	0.42	0.42	0.40	0.40	1360800
2001-10-19	0.40	0.41	0.40	0.41	1663200
2001-10-22	0.41	0.43	0.41	0.43	1471200
2001-10-23	0.43	0.43	0.41	0.43	4444800
2001-10-24	0.42	0.42	0.42	0.42	3091200
2001-10-25	0.42	0.44	0.41	0.43	1963200
2001-10-26	0.44	0.45	0.44	0.45	1094400
2001-10-29	0.45	0.45	0.43	0.43	280800
2001-10-30	0.43	0.43	0.42	0.43	784800
2001-10-31	0.43	0.43	0.42	0.43	439200
2001-11-01	0.43	0.44	0.43	0.43	235200
2001-11-02	0.44	0.44	0.44	0.44	4800
2001-11-05	0.45	0.47	0.45	0.47	2023200
2001-11-06	0.48	0.49	0.47	0.48	1696800
2001-11-07	0.51	0.55	0.51	0.53	1596000
2001-11-08	0.54	0.54	0.52	0.53	1344000
2001-11-09	0.54	0.54	0.54	0.54	914400
2001-11-12	0.53	0.53	0.53	0.53	141600
2001-11-13	0.53	0.56	0.53	0.55	624000
2001-11-14	0.58	0.58	0.55	0.56	228000
2001-11-15	0.56	0.56	0.56	0.56	84000
2001-11-16	0.56	0.58	0.56	0.57	775200
2001-11-19	0.59	0.64	0.59	0.64	619200
2001-11-20	0.64	0.64	0.61	0.61	2200800
2001-11-21	0.61	0.61	0.61	0.61	19200
2001-11-23	0.61	0.64	0.61	0.64	628800
2001-11-26	0.64	0.65	0.64	0.64	885600
2001-11-27	0.65	0.65	0.63	0.64	876000
2001-11-28	0.64	0.64	0.59	0.61	1360800
2001-11-29	0.61	0.61	0.59	0.61	964800
2001-11-30	0.58	0.59	0.58	0.59	808800
2001-12-03	0.59	0.63	0.59	0.63	297600
2001-12-04	0.63	0.64	0.61	0.62	628800
2001-12-05	0.62	0.65	0.62	0.64	1437600
2001-12-06	0.64	0.66	0.63	0.66	1039200
2001-12-07	0.67	0.68	0.65	0.68	2613600
2001-12-10	0.68	0.70	0.68	0.70	266400
2001-12-11	0.70	0.71	0.68	0.68	432000
2001-12-12	0.69	0.69	0.67	0.68	458400
2001-12-13	0.68	0.68	0.66	0.66	357600
2001-12-14	0.63	0.64	0.63	0.63	638400
2001-12-17	0.64	0.64	0.63	0.64	729600
2001-12-18	0.64	0.66	0.64	0.66	2174400
2001-12-19	0.66	0.66	0.65	0.65	1272000
2001-12-20	0.64	0.64	0.63	0.63	343200
2001-12-21	0.65	0.65	0.64	0.64	348000
2001-12-24	0.64	0.64	0.63	0.64	81600
2001-12-26	0.64	0.66	0.64	0.66	189600
2001-12-27	0.66	0.66	0.65	0.65	2736000
2001-12-28	0.65	0.66	0.65	0.66	621600
2001-12-31	0.66	0.67	0.66	0.67	72000
2002-01-02	0.68	0.68	0.66	0.67	1920000
2002-01-03	0.67	0.67	0.65	0.66	1442400
2002-01-04	0.66	0.68	0.66	0.68	2592000
2002-01-07	0.67	0.68	0.66	0.68	124800
2002-01-08	0.68	0.69	0.67	0.69	1310400
2002-01-09	0.69	0.69	0.67	0.68	1857600
2002-01-10	0.68	0.72	0.67	0.70	1701600
2002-01-11	0.70	0.73	0.70	0.73	1341600
2002-01-14	0.73	0.76	0.71	0.75	1339200
2002-01-15	0.75	0.78	0.75	0.75	3763200
2002-01-16	0.75	0.75	0.71	0.72	1898400
2002-01-17	0.72	0.73	0.72	0.73	2040000
2002-01-18	0.73	0.73	0.71	0.73	1716000
2002-01-22	0.74	0.74	0.70	0.70	434400
2002-01-23	0.70	0.71	0.68	0.71	902400
2002-01-24	0.70	0.70	0.70	0.70	1041600
2002-01-25	0.70	0.70	0.68	0.70	1540800
2002-01-28	0.69	0.69	0.67	0.67	540000
2002-01-29	0.68	0.68	0.66	0.66	1142400
2002-01-30	0.64	0.65	0.62	0.65	1224000
2002-01-31	0.65	0.66	0.64	0.65	343200
2002-02-01	0.65	0.66	0.65	0.66	739200
2002-02-04	0.66	0.66	0.64	0.65	444000
2002-02-05	0.65	0.65	0.65	0.65	2616000
2002-02-06	0.66	0.67	0.65	0.67	4893600
2002-02-07	0.67	0.67	0.64	0.65	2013600
2002-02-08	0.66	0.66	0.64	0.64	520800
2002-02-11	0.64	0.64	0.63	0.63	415200
2002-02-12	0.64	0.64	0.63	0.64	81600
2002-02-13	0.65	0.66	0.64	0.66	1135200
2002-02-14	0.66	0.70	0.66	0.69	775200
2002-02-15	0.70	0.71	0.69	0.69	2200800
2002-02-19	0.65	0.69	0.65	0.68	1118400
2002-02-20	0.68	0.68	0.65	0.66	700800
2002-02-21	0.67	0.68	0.67	0.67	1965600
2002-02-22	0.67	0.67	0.64	0.67	1982400
2002-02-25	0.69	0.72	0.69	0.72	3650400
2002-02-26	0.71	0.72	0.71	0.71	801600
2002-02-27	0.72	0.74	0.72	0.74	2462400
2002-02-28	0.74	0.78	0.74	0.77	3631200
2002-03-01	0.76	0.78	0.76	0.76	948000
2002-03-04	0.76	0.77	0.76	0.77	1104000
2002-03-05	0.76	0.77	0.75	0.75	1032000
2002-03-06	0.74	0.74	0.69	0.73	2846400
2002-03-07	0.73	0.75	0.72	0.75	1024800
2002-03-08	0.75	0.78	0.75	0.78	756000
2002-03-11	0.78	0.80	0.78	0.80	676800
2002-03-12	0.80	0.84	0.80	0.84	741600
2002-03-13	0.84	0.86	0.84	0.86	1399200
2002-03-14	0.88	0.88	0.87	0.87	1723200
2002-03-15	0.87	0.87	0.86	0.87	633600
2002-03-18	0.87	0.87	0.86	0.86	144000
2002-03-19	0.86	0.86	0.85	0.85	1843200
2002-03-20	0.85	0.85	0.84	0.84	1207200
2002-03-21	0.85	0.85	0.81	0.82	823200
2002-03-22	0.82	0.82	0.77	0.79	1492800
2002-03-25	0.77	0.80	0.76	0.76	1396800
2002-03-26	0.77	0.78	0.76	0.77	4764000
2002-03-27	0.77	0.78	0.76	0.77	1473600
2002-03-28	0.75	0.77	0.75	0.75	712800
2002-04-01	0.74	0.78	0.74	0.78	2431200
2002-04-02	0.77	0.78	0.77	0.77	2157600
2002-04-03	0.77	0.77	0.76	0.76	177600
2002-04-04	0.76	0.80	0.76	0.80	2716800
2002-04-05	0.81	0.82	0.80	0.81	3597600
2002-04-08	0.81	0.82	0.80	0.81	1264800
2002-04-09	0.81	0.81	0.80	0.81	403200
2002-04-10	0.81	0.82	0.81	0.81	873600
2002-04-11	0.83	0.83	0.82	0.83	1358400
2002-04-12	0.83	0.86	0.83	0.86	424800
2002-04-15	0.84	0.85	0.82	0.82	520800
2002-04-16	0.83	0.85	0.83	0.84	434400
2002-04-17	0.85	0.88	0.85	0.87	1365600
2002-04-18	0.85	0.85	0.83	0.83	2066400
2002-04-19	0.84	0.84	0.82	0.82	1432800
2002-04-22	0.82	0.83	0.82	0.82	880800
2002-04-23	0.83	0.83	0.81	0.81	669600
2002-04-24	0.82	0.83	0.82	0.82	4874400
2002-04-25	0.81	0.82	0.81	0.81	679200
2002-04-26	0.81	0.81	0.77	0.77	1848000
2002-04-29	0.77	0.80	0.77	0.79	960000
2002-04-30	0.80	0.83	0.80	0.82	357600
2002-05-01	0.82	0.82	0.81	0.82	100800
2002-05-02	0.80	0.80	0.79	0.80	1509600
2002-05-03	0.79	0.79	0.77	0.78	1608000
2002-05-06	0.76	0.76	0.72	0.74	7908000
2002-05-07	0.74	0.75	0.72	0.75	10836000
2002-05-08	0.75	0.77	0.75	0.76	7872000
2002-05-09	0.76	0.76	0.69	0.69	748800
2002-05-10	0.70	0.73	0.70	0.73	772800
2002-05-13	0.73	0.74	0.73	0.74	2884800
2002-05-14	0.74	0.77	0.74	0.77	878400
2002-05-15	0.76	0.80	0.76	0.79	6040800
2002-05-16	0.81	0.88	0.81	0.83	4922400
2002-05-17	0.83	0.84	0.82	0.82	3206400
2002-05-20	0.82	0.82	0.82	0.82	794400
2002-05-21	0.83	0.83	0.82	0.82	2664000
2002-05-22	0.83	0.83	0.79	0.79	1519200
2002-05-23	0.77	0.81	0.77	0.80	974400
2002-05-24	0.82	0.82	0.80	0.80	1910400
2002-05-28	0.82	0.82	0.78	0.80	1951200
2002-05-29	0.80	0.80	0.79	0.80	1245600
2002-05-30	0.80	0.80	0.80	0.80	307200
2002-05-31	0.80	0.80	0.79	0.79	892800
2002-06-03	0.79	0.79	0.76	0.76	460800
2002-06-04	0.76	0.76	0.76	0.76	1036800
2002-06-05	0.76	0.76	0.74	0.74	115200
2002-06-06	0.73	0.74	0.69	0.69	1672800
2002-06-07	0.68	0.70	0.68	0.70	1204800
2002-06-10	0.72	0.73	0.72	0.73	1560000
2002-06-11	0.74	0.74	0.69	0.69	1298400
2002-06-12	0.68	0.70	0.66	0.66	1660800
2002-06-13	0.68	0.69	0.68	0.69	2035200
2002-06-14	0.68	0.68	0.67	0.67	2431200
2002-06-17	0.68	0.71	0.68	0.71	578400
2002-06-18	0.72	0.72	0.69	0.70	208800
2002-06-19	0.69	0.70	0.68	0.69	2678400
2002-06-20	0.68	0.68	0.62	0.62	777600
2002-06-21	0.62	0.62	0.55	0.55	1094400
2002-06-24	0.55	0.58	0.55	0.58	813600
2002-06-25	0.59	0.59	0.56	0.59	1118400
2002-06-26	0.59	0.59	0.58	0.59	516000
2002-06-27	0.61	0.65	0.61	0.64	5556000
2002-06-28	0.64	0.67	0.64	0.66	4135200
2002-07-01	0.66	0.68	0.64	0.64	1104000
2002-07-02	0.65	0.71	0.65	0.70	1843200
2002-07-03	0.70	0.72	0.68	0.68	5251200
2002-07-05	0.70	0.71	0.69	0.70	2412000
2002-07-08	0.69	0.69	0.68	0.68	2025600
2002-07-09	0.69	0.70	0.69	0.69	1929600
2002-07-10	0.69	0.69	0.67	0.67	1627200
2002-07-11	0.67	0.67	0.66	0.66	1980000
2002-07-12	0.67	0.67	0.63	0.65	4166400
2002-07-15	0.65	0.67	0.65	0.67	2649600
2002-07-16	0.67	0.68	0.67	0.68	5428800
2002-07-17	0.76	0.80	0.74	0.77	16718400
2002-07-18	0.82	0.84	0.81	0.82	17913600
2002-07-19	0.80	0.81	0.76	0.77	9316800
2002-07-22	0.78	0.78	0.72	0.72	4240800
2002-07-23	0.72	0.72	0.68	0.68	6756000
2002-07-24	0.62	0.67	0.62	0.67	4624800
2002-07-25	0.66	0.66	0.64	0.65	5448000
2002-07-26	0.65	0.65	0.60	0.60	4113600
2002-07-29	0.61	0.61	0.55	0.56	5208000
2002-07-30	0.55	0.55	0.48	0.48	6384000
2002-07-31	0.51	0.53	0.50	0.51	5719200
2002-08-01	0.52	0.52	0.50	0.52	3439200
2002-08-02	0.54	0.55	0.53	0.54	6242400
2002-08-05	0.52	0.52	0.47	0.47	4413600
2002-08-06	0.47	0.50	0.47	0.50	1545600
2002-08-07	0.51	0.52	0.49	0.51	5688000
2002-08-08	0.59	0.60	0.57	0.60	7713600
2002-08-09	0.60	0.60	0.57	0.58	5870400
2002-08-12	0.54	0.56	0.54	0.55	285600
2002-08-13	0.52	0.53	0.51	0.51	2587200
2002-08-14	0.51	0.51	0.46	0.49	5628000
2002-08-15	0.49	0.49	0.45	0.45	2695200
2002-08-16	0.47	0.51	0.47	0.51	1459200
2002-08-19	0.51	0.54	0.51	0.54	847200
2002-08-20	0.54	0.54	0.53	0.54	391200
2002-08-21	0.54	0.55	0.54	0.55	708000
2002-08-22	0.55	0.56	0.55	0.55	4644000
2002-08-23	0.55	0.57	0.55	0.57	585600
2002-08-26	0.58	0.58	0.57	0.57	2433600
2002-08-27	0.57	0.57	0.56	0.56	768000
2002-08-28	0.56	0.56	0.55	0.56	237600
2002-08-29	0.54	0.57	0.54	0.57	912000
2002-08-30	0.56	0.57	0.55	0.55	1732800
2002-09-03	0.53	0.53	0.51	0.51	1668000
2002-09-04	0.51	0.52	0.51	0.52	3945600
2002-09-05	0.51	0.52	0.50	0.52	2731200
2002-09-06	0.51	0.51	0.50	0.51	2769600
2002-09-09	0.51	0.52	0.51	0.52	4951200
2002-09-10	0.52	0.52	0.50	0.51	6136800
2002-09-11	0.51	0.53	0.51	0.53	2203200
2002-09-12	0.52	0.52	0.51	0.51	561600
2002-09-13	0.51	0.52	0.51	0.52	904800
2002-09-16	0.50	0.50	0.48	0.49	2061600
2002-09-17	0.49	0.49	0.47	0.48	554400
2002-09-18	0.46	0.46	0.44	0.44	552000
2002-09-19	0.44	0.45	0.44	0.44	1051200
2002-09-20	0.44	0.44	0.40	0.43	8424000
2002-09-23	0.42	0.42	0.38	0.38	4449600
2002-09-24	0.38	0.39	0.38	0.39	2935200
2002-09-25	0.39	0.40	0.38	0.40	1480800
2002-09-26	0.40	0.40	0.40	0.40	2097600
2002-09-27	0.38	0.38	0.35	0.35	2169600
2002-09-30	0.35	0.35	0.33	0.34	3266400
2002-10-01	0.34	0.36	0.34	0.36	1368000
2002-10-02	0.36	0.36	0.34	0.34	2937600
2002-10-03	0.34	0.36	0.33	0.35	343200
2002-10-04	0.36	0.38	0.36	0.38	1821600
2002-10-07	0.38	0.38	0.37	0.37	398400
2002-10-08	0.37	0.37	0.34	0.34	6424800
2002-10-09	0.33	0.34	0.33	0.33	2673600
2002-10-10	0.33	0.34	0.33	0.34	681600
2002-10-11	0.35	0.36	0.35	0.36	804000
2002-10-14	0.34	0.34	0.33	0.34	271200
2002-10-15	0.35	0.35	0.35	0.35	1101600
2002-10-16	0.35	0.35	0.32	0.32	2755200
2002-10-17	0.33	0.36	0.33	0.36	2217600
2002-10-18	0.36	0.37	0.35	0.37	2724000
2002-10-21	0.36	0.38	0.36	0.38	1060800
2002-10-22	0.37	0.42	0.37	0.42	2779200
2002-10-23	0.41	0.44	0.41	0.44	3096000
2002-10-24	0.45	0.45	0.44	0.44	991200
2002-10-25	0.44	0.45	0.43	0.44	2690400
2002-10-28	0.44	0.44	0.43	0.44	1910400
2002-10-29	0.44	0.44	0.42	0.42	2275200
2002-10-30	0.41	0.44	0.41	0.43	1396800
2002-10-31	0.43	0.44	0.42	0.42	3458400
2002-11-01	0.42	0.44	0.42	0.43	1245600
2002-11-04	0.45	0.45	0.44	0.44	1396800
2002-11-05	0.44	0.45	0.44	0.45	2224800
2002-11-06	0.45	0.45	0.43	0.44	991200
2002-11-07	0.45	0.46	0.45	0.46	2373600
2002-11-08	0.48	0.49	0.45	0.48	5169600
2002-11-11	0.48	0.48	0.46	0.46	1106400
2002-11-12	0.46	0.46	0.45	0.45	559200
2002-11-13	0.43	0.49	0.42	0.49	13701600
2002-11-14	0.49	0.51	0.49	0.51	11426400
2002-11-15	0.51	0.51	0.51	0.51	9600
2002-11-18	0.52	0.54	0.51	0.53	6427200
2002-11-19	0.53	0.54	0.52	0.53	9004800
2002-11-20	0.53	0.54	0.53	0.54	1840800
2002-11-21	0.55	0.56	0.55	0.56	3136800
2002-11-22	0.54	0.54	0.54	0.54	379200
2002-11-25	0.54	0.54	0.53	0.53	1360800
2002-11-26	0.53	0.53	0.52	0.52	10248000
2002-11-27	0.53	0.54	0.53	0.54	1372800
2002-11-29	0.54	0.56	0.54	0.56	5112000
2002-12-02	0.56	0.57	0.56	0.56	6076800
2002-12-03	0.55	0.56	0.55	0.56	3028800
2002-12-04	0.54	0.56	0.54	0.56	6544800
2002-12-05	0.55	0.56	0.55	0.55	5551200
2002-12-06	0.56	0.56	0.55	0.56	796800
2002-12-09	0.55	0.55	0.55	0.55	1221600
2002-12-10	0.55	0.56	0.54	0.54	895200
2002-12-11	0.55	0.56	0.55	0.56	276000
2002-12-12	0.57	0.57	0.56	0.56	880800
2002-12-13	0.56	0.58	0.56	0.57	8426400
2002-12-16	0.59	0.61	0.59	0.61	5512800
2002-12-17	0.61	0.62	0.60	0.60	9110400
2002-12-18	0.60	0.60	0.59	0.60	542400
2002-12-19	0.58	0.61	0.58	0.60	3432000
2002-12-20	0.63	0.63	0.59	0.60	3362400
2002-12-23	0.60	0.60	0.56	0.58	3432000
2002-12-26	0.58	0.58	0.57	0.58	513600
2002-12-27	0.59	0.59	0.58	0.59	2925600
2002-12-30	0.60	0.60	0.59	0.60	2102400
2002-12-31	0.60	0.60	0.60	0.60	21600
2003-01-02	0.60	0.61	0.60	0.60	1915200
2003-01-03	0.62	0.62	0.61	0.61	1996800
2003-01-06	0.63	0.64	0.63	0.64	4039200
2003-01-07	0.65	0.66	0.64	0.65	5505600
2003-01-08	0.65	0.66	0.64	0.65	2932800
2003-01-09	0.67	0.69	0.66	0.68	4629600
2003-01-10	0.69	0.71	0.69	0.70	6501600
2003-01-13	0.68	0.68	0.67	0.68	1044000
2003-01-14	0.68	0.68	0.67	0.68	1209600
2003-01-15	0.68	0.68	0.67	0.68	1394400
2003-01-16	0.67	0.67	0.66	0.66	465600
2003-01-17	0.65	0.66	0.64	0.65	1089600
2003-01-21	0.66	0.66	0.64	0.65	2436000
2003-01-22	0.65	0.66	0.64	0.65	1946400
2003-01-23	0.65	0.66	0.63	0.64	1884000
2003-01-24	0.63	0.63	0.62	0.62	19749600
2003-01-27	0.61	0.62	0.61	0.61	3861600
2003-01-28	0.63	0.63	0.62	0.63	1780800
2003-01-29	0.63	0.64	0.63	0.64	1848000
2003-01-30	0.64	0.66	0.64	0.65	2860800
2003-01-31	0.66	0.70	0.66	0.69	3357600
2003-02-03	0.70	0.71	0.69	0.71	4015200
2003-02-04	0.69	0.69	0.68	0.68	2635200
2003-02-05	0.69	0.72	0.69	0.71	1836000
2003-02-06	0.70	0.72	0.70	0.72	2277600
2003-02-07	0.72	0.72	0.70	0.70	3439200
2003-02-10	0.70	0.73	0.70	0.72	1867200
2003-02-11	0.75	0.76	0.75	0.76	3386400
2003-02-12	0.76	0.77	0.74	0.74	3619200
2003-02-13	0.71	0.72	0.69	0.70	4716000
2003-02-14	0.68	0.71	0.66	0.71	3012000
2003-02-18	0.73	0.75	0.73	0.74	883200
2003-02-19	0.74	0.75	0.74	0.74	1454400
2003-02-20	0.74	0.76	0.74	0.76	3736800
2003-02-21	0.75	0.75	0.69	0.69	6112800
2003-02-24	0.69	0.70	0.67	0.70	6936000
2003-02-25	0.69	0.69	0.68	0.69	2433600
2003-02-26	0.70	0.73	0.70	0.72	2155200
2003-02-27	0.72	0.74	0.72	0.74	2388000
2003-02-28	0.74	0.74	0.71	0.71	18055200
2003-03-03	0.72	0.72	0.71	0.71	355200
2003-03-04	0.72	0.72	0.70	0.70	391200
2003-03-05	0.70	0.70	0.69	0.69	2611200
2003-03-06	0.70	0.71	0.70	0.71	4660800
2003-03-07	0.69	0.70	0.69	0.70	2236800
2003-03-10	0.68	0.68	0.67	0.68	1675200
2003-03-11	0.68	0.71	0.68	0.70	2035200
2003-03-12	0.71	0.72	0.70	0.72	5287200
2003-03-13	0.73	0.73	0.70	0.70	4372800
2003-03-14	0.71	0.71	0.69	0.70	2097600
2003-03-17	0.70	0.72	0.70	0.71	2980800
2003-03-18	0.72	0.73	0.72	0.72	1636800
2003-03-19	0.72	0.73	0.72	0.73	1327200
2003-03-20	0.73	0.75	0.72	0.75	2491200
2003-03-21	0.76	0.80	0.76	0.79	1932000
2003-03-24	0.77	0.77	0.75	0.76	3763200
2003-03-25	0.76	0.81	0.75	0.80	6660000
2003-03-26	0.82	0.82	0.79	0.81	3076800
2003-03-27	0.79	0.80	0.78	0.80	5863200
2003-03-28	0.79	0.83	0.79	0.82	3770400
2003-03-31	0.83	0.84	0.80	0.80	7032000
2003-04-01	0.80	0.81	0.78	0.80	20721600
2003-04-02	0.80	0.85	0.80	0.82	24849600
2003-04-03	0.82	0.83	0.82	0.83	1612800
2003-04-04	0.83	0.83	0.81	0.82	2258400
2003-04-07	0.84	0.84	0.81	0.81	2467200
2003-04-08	0.82	0.84	0.81	0.83	2215200
2003-04-09	0.83	0.87	0.83	0.85	2863200
2003-04-10	0.85	0.87	0.84	0.86	3768000
2003-04-11	0.87	0.88	0.87	0.87	3878400
2003-04-14	0.88	0.90	0.87	0.90	976800
2003-04-15	0.90	0.91	0.88	0.90	2078400
2003-04-16	0.91	0.91	0.87	0.89	6429600
2003-04-17	0.90	0.91	0.89	0.91	4531200
2003-04-21	0.92	0.92	0.91	0.91	256800
2003-04-22	0.89	0.90	0.88	0.89	1564800
2003-04-23	0.89	0.91	0.89	0.91	3237600
2003-04-24	0.91	0.93	0.89	0.89	6211200
2003-04-25	0.90	0.92	0.90	0.92	3436800
2003-04-28	0.92	0.96	0.91	0.95	2664000
2003-04-29	0.97	0.98	0.97	0.97	6256800
2003-04-30	0.98	0.99	0.96	0.96	5901600
2003-05-01	0.80	0.82	0.80	0.81	628800
2003-05-02	0.82	0.84	0.82	0.83	3576000
2003-05-05	0.83	0.84	0.81	0.81	3703200
2003-05-06	0.82	0.83	0.81	0.82	2424000
2003-05-07	0.83	0.88	0.83	0.87	2841600
2003-05-08	0.87	0.89	0.87	0.88	1862400
2003-05-09	0.88	0.89	0.86	0.87	1663200
2003-05-12	0.86	0.86	0.85	0.86	1608000
2003-05-13	0.86	0.87	0.84	0.84	4094400
2003-05-14	0.84	0.84	0.83	0.83	1732800
2003-05-15	0.83	0.84	0.78	0.79	3393600
2003-05-16	0.79	0.79	0.76	0.79	5049600
2003-05-19	0.77	0.77	0.75	0.76	1629600
2003-05-20	0.76	0.78	0.76	0.78	3676800
2003-05-21	0.79	0.82	0.78	0.82	2846400
2003-05-22	0.81	0.82	0.81	0.81	6230400
2003-05-23	0.81	0.82	0.80	0.81	1910400
2003-05-27	0.77	0.79	0.77	0.79	11901600
2003-05-28	0.79	0.79	0.79	0.79	4912800
2003-05-29	0.80	0.81	0.80	0.80	3259200
2003-05-30	0.79	0.80	0.78	0.79	2376000
2003-06-02	0.80	0.80	0.78	0.78	924000
2003-06-03	0.78	0.81	0.78	0.81	3187200
2003-06-04	0.82	0.85	0.82	0.84	2671200
2003-06-05	0.84	0.90	0.84	0.89	4881600
2003-06-06	0.92	0.92	0.88	0.88	1989600
2003-06-09	0.88	0.91	0.88	0.90	3609600
2003-06-10	0.90	0.91	0.90	0.90	1968000
2003-06-11	0.89	0.92	0.88	0.91	2325600
2003-06-12	0.90	0.93	0.88	0.93	2743200
2003-06-13	0.92	0.95	0.91	0.95	4725600
2003-06-16	0.95	0.97	0.94	0.97	1922400
2003-06-17	0.97	0.99	0.97	0.98	1732800
2003-06-18	0.98	0.99	0.95	0.97	2892000
2003-06-19	0.97	0.98	0.97	0.98	1111200
2003-06-20	0.96	0.97	0.94	0.97	2812800
2003-06-23	0.96	0.96	0.94	0.95	2935200
2003-06-24	0.96	0.97	0.93	0.94	1380000
2003-06-25	0.94	0.96	0.94	0.95	2486400
2003-06-26	0.95	0.98	0.95	0.98	1476000
2003-06-27	0.98	1.03	0.98	1.02	2733600
2003-06-30	1.01	1.04	1.01	1.03	1569600
2003-07-01	1.03	1.03	1.00	1.01	979200
2003-07-02	1.01	1.03	1.01	1.02	1473600
2003-07-03	1.02	1.02	1.01	1.02	988800
2003-07-07	1.02	1.02	1.01	1.02	1454400
2003-07-08	1.02	1.05	1.02	1.05	1228800
2003-07-09	1.05	1.07	1.05	1.07	516000
2003-07-10	1.03	1.07	1.03	1.07	1166400
2003-07-11	1.07	1.07	1.05	1.05	1178400
2003-07-14	1.05	1.06	1.05	1.05	3549600
2003-07-15	1.06	1.06	1.03	1.04	2908800
2003-07-16	1.04	1.04	1.01	1.03	436800
2003-07-17	1.03	1.05	1.03	1.04	1329600
2003-07-18	1.04	1.05	1.04	1.04	1723200
2003-07-21	1.04	1.08	1.04	1.08	1843200
2003-07-22	1.08	1.09	1.08	1.08	1226400
2003-07-23	1.09	1.09	1.06	1.07	1428000
2003-07-24	1.08	1.09	1.07	1.09	2937600
2003-07-25	1.10	1.10	1.09	1.10	4970400
2003-07-28	1.10	1.12	1.10	1.12	5272800
2003-07-29	1.11	1.12	1.11	1.11	4754400
2003-07-30	1.11	1.11	1.08	1.09	2066400
2003-07-31	1.10	1.14	1.10	1.14	3165600
2003-08-01	1.12	1.12	1.11	1.11	4852800
2003-08-04	1.08	1.08	1.04	1.05	4437600
2003-08-05	1.05	1.08	1.05	1.06	2865600
2003-08-06	1.07	1.07	1.04	1.05	3967200
2003-08-07	1.05	1.13	1.05	1.12	3688800
2003-08-08	1.12	1.12	1.11	1.12	3681600
2003-08-11	1.12	1.15	1.12	1.15	2025600
2003-08-12	1.17	1.19	1.16	1.18	4977600
2003-08-13	1.18	1.21	1.17	1.20	3914400
2003-08-14	1.18	1.20	1.17	1.20	2359200
2003-08-15	1.20	1.23	1.19	1.22	499200
2003-08-18	1.24	1.24	1.20	1.20	1288800
2003-08-19	1.21	1.23	1.21	1.22	3763200
2003-08-20	1.21	1.25	1.21	1.24	2325600
2003-08-21	1.24	1.32	1.24	1.32	4725600
2003-08-22	1.32	1.34	1.31	1.33	3376800
2003-08-25	1.34	1.38	1.34	1.36	2227200
2003-08-26	1.36	1.40	1.36	1.39	1149600
2003-08-27	1.39	1.39	1.31	1.35	4128000
2003-08-28	1.34	1.36	1.30	1.36	4188000
2003-08-29	1.35	1.40	1.35	1.40	2992800
2003-09-02	1.39	1.40	1.38	1.39	2102400
2003-09-03	1.41	1.47	1.41	1.45	2191200
2003-09-04	1.47	1.52	1.47	1.48	4202400
2003-09-05	1.50	1.50	1.46	1.47	2577600
2003-09-08	1.50	1.51	1.43	1.43	3816000
2003-09-09	1.38	1.40	1.36	1.36	1615200
2003-09-10	1.38	1.38	1.36	1.37	9129600
2003-09-11	1.39	1.42	1.39	1.41	5150400
2003-09-12	1.42	1.48	1.41	1.46	2049600
2003-09-15	1.45	1.46	1.43	1.43	2908800
2003-09-16	1.44	1.44	1.42	1.42	1934400
2003-09-17	1.45	1.47	1.44	1.47	1500000
2003-09-18	1.49	1.54	1.49	1.52	2995200
2003-09-19	1.51	1.51	1.50	1.50	1041600
2003-09-22	1.47	1.48	1.46	1.47	1531200
2003-09-23	1.48	1.48	1.45	1.46	1060800
2003-09-24	1.46	1.46	1.41	1.42	2188800
2003-09-25	1.42	1.42	1.34	1.35	2378400
2003-09-26	1.35	1.40	1.35	1.37	1036800
2003-09-29	1.37	1.44	1.37	1.43	952800
2003-09-30	1.46	1.50	1.46	1.48	4466400
2003-10-01	1.50	1.55	1.50	1.53	1761600
2003-10-02	1.52	1.59	1.52	1.56	1900800
2003-10-03	1.58	1.64	1.58	1.63	3352800
2003-10-06	1.63	1.70	1.62	1.68	3343200
2003-10-07	1.68	1.75	1.67	1.74	5032800
2003-10-08	1.81	1.86	1.75	1.76	3722400
2003-10-09	1.67	1.74	1.66	1.71	13420800
2003-10-10	1.69	1.71	1.67	1.69	3345600
2003-10-13	1.69	1.72	1.68	1.71	3626400
2003-10-14	1.71	1.73	1.70	1.73	3391200
2003-10-15	1.72	1.72	1.70	1.70	2901600
2003-10-16	1.71	1.72	1.70	1.72	4221600
2003-10-17	1.71	1.76	1.71	1.73	1752000
2003-10-20	1.73	1.75	1.71	1.74	2313600
2003-10-21	1.78	1.80	1.74	1.74	1552800
2003-10-22	1.74	1.74	1.71	1.72	1108800
2003-10-23	1.66	1.69	1.66	1.68	3110400
2003-10-24	1.68	1.68	1.65	1.67	2680800
2003-10-27	1.68	1.69	1.66	1.68	1197600
2003-10-28	1.68	1.73	1.68	1.73	1984800
2003-10-29	1.72	1.74	1.69	1.71	3410400
2003-10-30	1.71	1.74	1.70	1.73	5095200
2003-10-31	1.73	1.73	1.70	1.72	2620800
2003-11-03	1.73	1.79	1.73	1.79	1696800
2003-11-04	1.78	1.79	1.77	1.79	1560000
2003-11-05	1.76	1.76	1.72	1.73	2935200
2003-11-06	1.71	1.71	1.68	1.70	3163200
2003-11-07	1.69	1.69	1.67	1.68	4053600
2003-11-10	1.61	1.64	1.61	1.63	3602400
2003-11-11	1.63	1.68	1.63	1.67	2004000
2003-11-12	1.68	1.72	1.68	1.72	852000
2003-11-13	1.76	1.77	1.73	1.75	2428800
2003-11-14	1.80	1.82	1.80	1.81	1958400
2003-11-17	1.82	1.82	1.77	1.78	3398400
2003-11-18	1.80	1.81	1.73	1.75	1802400
2003-11-19	1.72	1.72	1.69	1.70	3523200
2003-11-20	1.73	1.74	1.72	1.72	3206400
2003-11-21	1.73	1.74	1.72	1.73	2059200
2003-11-24	1.73	1.74	1.71	1.73	2664000
2003-11-25	1.73	1.79	1.73	1.77	5959200
2003-11-26	1.78	1.78	1.75	1.77	1797600
2003-11-28	1.84	1.88	1.84	1.87	1749600
2003-12-01	1.92	1.94	1.92	1.94	2352000
2003-12-02	1.93	1.96	1.93	1.96	3518400
2003-12-03	1.94	1.94	1.88	1.89	3194400
2003-12-04	1.87	1.87	1.80	1.83	2517600
2003-12-05	1.85	1.92	1.85	1.91	4435200
2003-12-08	1.94	2.01	1.92	1.99	11630400
2003-12-09	2.01	2.03	1.98	2.01	3381600
2003-12-10	1.99	2.00	1.96	1.96	4497600
2003-12-11	1.97	2.00	1.97	2.00	1761600
2003-12-12	1.99	1.99	1.95	1.98	3880800
2003-12-15	2.00	2.00	1.93	1.94	4346400
2003-12-16	1.94	1.96	1.91	1.93	2923200
2003-12-17	1.94	1.95	1.92	1.95	1744800
2003-12-18	1.91	2.02	1.91	2.01	3432000
2003-12-19	2.01	2.02	1.99	2.01	3340800
2003-12-22	2.03	2.11	2.03	2.11	3009600
2003-12-23	2.13	2.18	2.06	2.09	5414400
2003-12-24	2.09	2.10	2.09	2.10	249600
2003-12-26	2.13	2.16	2.13	2.16	21583200
2003-12-29	2.20	2.32	2.19	2.30	5236800
2003-12-30	2.30	2.34	2.23	2.23	3744000
2003-12-31	2.23	2.27	2.22	2.23	708000
2004-01-02	2.22	2.30	2.22	2.29	2020800
2004-01-05	2.42	2.53	2.41	2.53	7437600
2004-01-06	2.52	2.55	2.49	2.49	3609600
2004-01-07	2.50	2.54	2.44	2.45	4303200
2004-01-08	2.43	2.52	2.43	2.51	2959200
2004-01-09	2.53	2.65	2.51	2.63	5985600
2004-01-12	2.64	2.73	2.55	2.56	10672800
2004-01-13	2.54	2.56	2.38	2.38	9016800
2004-01-14	2.38	2.46	2.31	2.40	9362400
2004-01-15	2.43	2.46	2.34	2.36	6415200
2004-01-16	2.37	2.42	2.37	2.41	4130400
2004-01-20	2.48	2.49	2.43	2.43	4413600
2004-01-21	2.39	2.48	2.37	2.48	2611200
2004-01-22	2.44	2.47	2.40	2.43	3470400
2004-01-23	2.43	2.45	2.41	2.42	2352000
2004-01-26	2.44	2.48	2.39	2.46	2752800
2004-01-27	2.48	2.60	2.41	2.57	8947200
2004-01-28	2.56	2.56	2.42	2.42	4094400
2004-01-29	2.38	2.38	2.23	2.28	11114400
2004-01-30	2.27	2.39	2.27	2.33	6784800
2004-02-02	2.28	2.31	2.23	2.27	4975200
2004-02-03	2.32	2.43	2.32	2.41	6084000
2004-02-04	2.41	2.46	2.31	2.33	4833600
2004-02-05	2.31	2.33	2.22	2.24	3988800
2004-02-06	2.16	2.30	2.15	2.29	6079200
2004-02-09	2.32	2.38	2.32	2.36	5911200
2004-02-10	2.38	2.38	2.34	2.37	2020800
2004-02-11	2.35	2.50	2.35	2.49	3043200
2004-02-12	2.45	2.49	2.42	2.42	3955200
2004-02-13	2.48	2.50	2.40	2.47	5155200
2004-02-17	2.54	2.57	2.51	2.57	5438400
2004-02-18	2.56	2.62	2.54	2.57	6996000
2004-02-19	2.54	2.55	2.44	2.44	3381600
2004-02-20	2.34	2.46	2.32	2.45	5263200
2004-02-23	2.45	2.46	2.40	2.41	1084800
2004-02-24	2.41	2.45	2.41	2.45	748800
2004-02-25	2.45	2.54	2.44	2.51	3031200
2004-02-26	2.51	2.53	2.47	2.52	4356000
2004-02-27	2.57	2.68	2.57	2.66	5126400
2004-03-01	2.74	2.76	2.67	2.71	3465600
2004-03-02	2.69	2.75	2.68	2.72	3808800
2004-03-03	2.73	2.83	2.72	2.83	6578400
2004-03-04	2.86	2.92	2.82	2.83	5498400
2004-03-05	2.82	2.94	2.82	2.93	4591200
2004-03-08	2.98	3.00	2.83	2.89	5414400
2004-03-09	2.88	3.03	2.77	3.01	10776000
2004-03-10	2.92	2.92	2.74	2.74	8277600
2004-03-11	2.76	2.81	2.60	2.60	9643200
2004-03-12	2.68	2.76	2.62	2.76	5248800
2004-03-15	2.77	2.77	2.65	2.66	4480800
2004-03-16	2.68	2.71	2.65	2.67	3297600
2004-03-17	2.69	2.72	2.68	2.70	2697600
2004-03-18	2.68	2.75	2.66	2.74	2805600
2004-03-19	2.76	2.81	2.73	2.75	3583200
2004-03-22	2.71	2.71	2.61	2.64	3000000
2004-03-23	2.65	2.66	2.59	2.60	2719200
2004-03-24	2.54	2.62	2.53	2.59	3924000
2004-03-25	2.63	2.70	2.62	2.65	3357600
2004-03-26	2.71	2.77	2.70	2.74	3300000
2004-03-29	2.76	2.80	2.75	2.76	2558400
2004-03-30	2.77	2.82	2.77	2.81	1795200
2004-03-31	2.84	2.86	2.82	2.84	1891200
2004-04-01	2.88	2.91	2.88	2.88	2222400
2004-04-02	2.92	2.95	2.91	2.93	3631200
2004-04-05	2.93	2.97	2.92	2.97	1778400
2004-04-06	2.96	2.96	2.90	2.94	4624800
2004-04-07	2.92	2.92	2.85	2.86	1833600
2004-04-08	2.88	2.88	2.80	2.81	2493600
2004-04-12	2.83	2.83	2.78	2.81	1725600
2004-04-13	2.83	2.84	2.75	2.75	3321600
2004-04-14	2.70	2.71	2.68	2.69	3669600
2004-04-15	2.66	2.66	2.51	2.56	8712000
2004-04-16	2.56	2.58	2.53	2.54	7610400
2004-04-19	2.54	2.54	2.47	2.48	5620800
2004-04-20	2.44	2.46	2.38	2.38	7776000
2004-04-21	2.37	2.37	2.24	2.29	6336000
2004-04-22	2.29	2.35	2.27	2.33	7154400
2004-04-23	2.38	2.46	2.38	2.43	6398400
2004-04-26	2.49	2.49	2.41	2.44	4339200
2004-04-27	2.45	2.47	2.42	2.44	3919200
2004-04-28	2.46	2.46	2.29	2.30	12931200
2004-04-29	2.27	2.30	2.14	2.15	10574400
2004-04-30	2.04	2.06	1.97	1.97	8834400
2004-05-03	1.90	1.93	1.85	1.91	12175200
2004-05-04	1.96	2.05	1.96	2.02	9717600
2004-05-05	2.05	2.06	1.99	2.03	4507200
2004-05-06	1.97	1.98	1.88	1.89	5179200
2004-05-07	1.79	1.83	1.74	1.76	11472000
2004-05-10	1.68	1.68	1.55	1.58	19900800
2004-05-11	1.66	1.74	1.64	1.73	16140000
2004-05-12	1.71	1.73	1.58	1.65	8731200
2004-05-13	1.60	1.69	1.60	1.65	6705600
2004-05-14	1.66	1.71	1.64	1.64	6192000
2004-05-17	1.59	1.62	1.57	1.61	4771200
2004-05-18	1.67	1.78	1.65	1.75	10214400
2004-05-19	1.84	1.91	1.82	1.83	12422400
2004-05-20	1.83	1.86	1.73	1.77	6712800
2004-05-21	1.78	1.84	1.77	1.80	4848000
2004-05-24	1.88	1.88	1.82	1.85	2697600
2004-05-25	1.85	1.90	1.84	1.89	3710400
2004-05-26	1.89	1.90	1.84	1.87	3724800
2004-05-27	1.89	1.97	1.88	1.94	7653600
2004-05-28	1.95	1.96	1.92	1.94	2959200
2004-06-01	1.93	1.96	1.87	1.91	4785600
2004-06-02	1.95	1.98	1.92	1.94	5976000
2004-06-03	1.94	1.95	1.90	1.92	4101600
2004-06-04	1.97	1.99	1.95	1.99	2834400
2004-06-07	2.03	2.05	2.01	2.05	3208800
2004-06-08	2.02	2.02	1.99	2.02	2913600
2004-06-09	1.99	1.99	1.91	1.93	5608800
2004-06-10	1.95	1.97	1.92	1.95	728400
2004-06-14	1.93	1.93	1.86	1.87	3797400
2004-06-15	1.90	1.93	1.87	1.89	2635800
2004-06-16	1.89	1.94	1.84	1.93	5116200
2004-06-17	1.93	1.97	1.86	1.87	1995000
2004-06-18	1.90	1.93	1.85	1.87	1461600
2004-06-21	1.90	1.93	1.82	1.82	1781400
2004-06-22	1.83	1.88	1.78	1.81	2444400
2004-06-23	1.82	1.90	1.79	1.88	3431400
2004-06-24	1.92	1.96	1.92	1.94	1752000
2004-06-25	1.95	1.99	1.94	1.96	3268800
2004-06-28	1.99	1.99	1.88	1.91	1999800
2004-06-29	1.93	2.02	1.93	2.02	3801600
2004-06-30	2.02	2.04	1.95	2.03	5388600
2004-07-01	2.03	2.04	2.01	2.03	2117400
2004-07-02	2.06	2.12	2.06	2.10	2931000
2004-07-06	2.13	2.13	2.05	2.07	2511600
2004-07-07	2.09	2.09	2.03	2.08	2221200
2004-07-08	2.08	2.10	2.05	2.09	3147000
2004-07-09	2.08	2.16	2.06	2.15	3162600
2004-07-12	2.15	2.18	2.13	2.17	4087800
2004-07-13	2.17	2.24	2.17	2.24	4512600
2004-07-14	2.24	2.36	2.22	2.31	7198800
2004-07-15	2.37	2.39	2.32	2.33	3237000
2004-07-16	2.37	2.38	2.35	2.35	2290800
2004-07-19	2.31	2.33	2.29	2.31	2568000
2004-07-20	2.31	2.37	2.28	2.35	2870400
2004-07-21	2.35	2.38	2.24	2.27	2898600
2004-07-22	2.22	2.27	2.22	2.26	3184200
2004-07-23	2.23	2.30	2.20	2.23	1764000
2004-07-26	2.30	2.30	2.17	2.18	2061000
2004-07-27	2.21	2.29	2.21	2.28	1774200
2004-07-28	2.32	2.37	2.29	2.37	3457200
2004-07-29	2.36	2.38	2.31	2.36	2535000
2004-07-30	2.38	2.42	2.37	2.42	1767000
2004-08-02	2.40	2.46	2.36	2.46	1796400
2004-08-03	2.46	2.51	2.46	2.50	3348000
2004-08-04	2.50	2.52	2.48	2.49	3394800
2004-08-05	2.48	2.48	2.34	2.36	2511000
2004-08-06	2.33	2.44	2.33	2.44	2185800
2004-08-09	2.40	2.43	2.37	2.37	1924200
2004-08-10	2.40	2.42	2.36	2.40	1912200
2004-08-11	2.39	2.42	2.35	2.37	3151800
2004-08-12	2.41	2.43	2.36	2.38	2112000
2004-08-13	2.38	2.41	2.37	2.37	2156400
2004-08-16	2.39	2.44	2.38	2.44	1455000
2004-08-17	2.47	2.50	2.43	2.47	1470000
2004-08-18	2.44	2.55	2.44	2.53	2280600
2004-08-19	2.56	2.59	2.50	2.51	2977800
2004-08-20	2.54	2.58	2.53	2.54	2614800
2004-08-23	2.56	2.58	2.47	2.50	1921200
2004-08-24	2.53	2.54	2.45	2.46	2178600
2004-08-25	2.48	2.52	2.43	2.49	1184400
2004-08-26	2.47	2.47	2.42	2.42	1128000
2004-08-27	2.43	2.49	2.43	2.48	895800
2004-08-30	2.48	2.52	2.46	2.50	1575000
2004-08-31	2.56	2.58	2.55	2.58	1758000
2004-09-01	2.58	2.60	2.52	2.55	2068200
2004-09-02	2.54	2.61	2.52	2.60	1814400
2004-09-03	2.61	2.62	2.59	2.61	1842600
2004-09-07	2.62	2.63	2.59	2.60	1475400
2004-09-08	2.63	2.64	2.56	2.57	1707000
2004-09-09	2.58	2.60	2.49	2.55	3831000
2004-09-10	2.53	2.58	2.50	2.53	4090200
2004-09-13	2.54	2.57	2.49	2.49	1150800
2004-09-14	2.49	2.56	2.48	2.53	1602600
2004-09-15	2.55	2.58	2.53	2.56	933000
2004-09-16	2.56	2.59	2.54	2.59	916200
2004-09-17	2.59	2.61	2.58	2.61	1473600
2004-09-20	2.63	2.63	2.55	2.55	960600
2004-09-21	2.59	2.61	2.55	2.57	1602000
2004-09-22	2.57	2.57	2.48	2.50	3108600
2004-09-23	2.54	2.54	2.47	2.47	2552400
2004-09-24	2.50	2.51	2.45	2.47	2884800
2004-09-27	2.42	2.44	2.39	2.39	1765200
2004-09-28	2.39	2.56	2.37	2.55	2417400
2004-09-29	2.55	2.55	2.51	2.55	2008200
2004-09-30	2.52	2.62	2.52	2.59	3998400
2004-10-01	2.63	2.63	2.58	2.60	2266800
2004-10-04	2.63	2.69	2.63	2.68	3128400
2004-10-05	2.70	2.77	2.68	2.75	5697000
2004-10-06	2.74	2.80	2.72	2.75	2464200
2004-10-07	2.75	2.79	2.73	2.75	1913400
2004-10-08	2.78	2.78	2.69	2.70	2084400
2004-10-11	2.70	2.78	2.68	2.70	1491600
2004-10-12	2.70	2.70	2.63	2.65	859800
2004-10-13	2.65	2.65	2.52	2.57	5326800
2004-10-14	2.50	2.50	2.43	2.43	5392200
2004-10-15	2.50	2.56	2.50	2.51	3888000
2004-10-18	2.51	2.51	2.42	2.46	2452200
2004-10-19	2.46	2.49	2.36	2.36	6682800
2004-10-20	2.33	2.37	2.29	2.33	5938200
2004-10-21	2.35	2.41	2.35	2.37	4400400
2004-10-22	2.42	2.43	2.30	2.31	3977400
2004-10-25	2.29	2.31	2.26	2.29	3943200
2004-10-26	2.30	2.39	2.28	2.38	3212400
2004-10-27	2.42	2.49	2.40	2.44	3492000
2004-10-28	2.38	2.41	2.36	2.39	2097000
2004-10-29	2.40	2.46	2.40	2.46	2101800
2004-11-01	2.46	2.50	2.43	2.49	2262600
2004-11-02	2.49	2.54	2.49	2.52	2595000
2004-11-03	2.56	2.60	2.56	2.57	4661400
2004-11-04	2.58	2.65	2.57	2.63	3012000
2004-11-05	2.62	2.62	2.55	2.58	1900800
2004-11-08	2.55	2.55	2.48	2.52	3973200
2004-11-09	2.50	2.55	2.50	2.53	5004000
2004-11-10	2.55	2.60	2.55	2.58	2136600
2004-11-11	2.55	2.60	2.54	2.60	1859400
2004-11-12	2.61	2.74	2.61	2.72	2668200
2004-11-15	2.73	2.73	2.67	2.72	1851000
2004-11-16	2.73	2.75	2.71	2.72	1417200
2004-11-17	2.78	2.83	2.78	2.80	2005800
2004-11-18	2.80	2.83	2.73	2.79	1768200
2004-11-19	2.78	2.79	2.71	2.72	1532400
2004-11-22	2.76	2.83	2.74	2.82	2781000
2004-11-23	2.83	2.87	2.83	2.84	5541000
2004-11-24	2.90	2.94	2.90	2.92	2970000
2004-11-26	3.03	3.15	3.03	3.12	2365800
2004-11-29	3.16	3.16	3.04	3.07	4547400
2004-11-30	3.12	3.18	3.10	3.13	9927000
2004-12-01	3.23	3.23	3.08	3.09	7660200
2004-12-02	3.09	3.12	3.01	3.01	3503400
2004-12-03	3.14	3.16	3.11	3.13	3592200
2004-12-06	3.13	3.14	3.05	3.05	3433200
2004-12-07	3.04	3.04	2.85	2.92	5649000
2004-12-08	2.90	2.90	2.70	2.86	5147400
2004-12-09	2.88	2.88	2.74	2.81	3330000
2004-12-10	2.83	2.86	2.82	2.85	1389600
2004-12-13	2.84	2.95	2.84	2.94	3282000
2004-12-14	2.97	2.99	2.94	2.97	2378400
2004-12-15	3.01	3.08	3.01	3.08	2031000
2004-12-16	3.09	3.09	3.05	3.07	2399400
2004-12-17	3.10	3.12	3.08	3.10	1705800
2004-12-20	3.09	3.11	3.07	3.08	1363200
2004-12-21	3.12	3.13	3.10	3.12	1263000
2004-12-22	3.08	3.12	3.07	3.10	1578000
2004-12-23	3.05	3.10	3.04	3.10	854400
2004-12-27	3.12	3.14	3.08	3.09	1021800
2004-12-28	3.09	3.15	3.09	3.13	2192400
2004-12-29	3.13	3.17	3.13	3.17	1763400
2004-12-30	3.17	3.17	3.10	3.14	2245800
2004-12-31	3.14	3.19	3.14	3.19	735000
2005-01-03	3.21	3.21	3.01	3.02	2427000
2005-01-04	2.98	3.00	2.86	2.89	4597200
2005-01-05	2.83	2.90	2.81	2.83	3298200
2005-01-06	2.84	2.87	2.77	2.83	4412400
2005-01-07	2.87	2.91	2.83	2.85	3563400
2005-01-10	2.84	2.93	2.84	2.92	2903400
2005-01-11	2.92	2.95	2.88	2.90	4171200
2005-01-12	2.92	3.02	2.86	3.01	2767800
2005-01-13	3.03	3.13	3.03	3.11	3713400
2005-01-14	3.08	3.28	3.08	3.28	6769200
2005-01-18	3.21	3.21	3.10	3.13	3494400
2005-01-19	3.15	3.15	3.09	3.10	1791000
2005-01-20	3.05	3.05	2.99	3.04	4055400
2005-01-21	3.06	3.20	3.03	3.20	3837600
2005-01-24	3.28	3.32	3.23	3.30	4197600
2005-01-25	3.33	3.43	3.32	3.34	2832000
2005-01-26	3.35	3.38	3.28	3.37	5077800
2005-01-27	3.26	3.31	3.18	3.24	7524600
2005-01-28	3.23	3.25	3.18	3.23	2984400
2005-01-31	3.29	3.39	3.27	3.38	5835600
2005-02-01	3.35	3.42	3.32	3.42	9111000
2005-02-02	3.49	3.50	3.42	3.48	4475400
2005-02-03	3.46	3.49	3.44	3.49	6283200
2005-02-04	3.52	3.60	3.48	3.58	7020000
2005-02-07	3.62	3.71	3.62	3.68	2943000
2005-02-08	3.71	3.71	3.62	3.68	1081800
2005-02-09	3.65	3.68	3.57	3.63	6958800
2005-02-10	3.48	3.66	3.48	3.61	8254800
2005-02-11	3.63	3.69	3.62	3.67	7058400
2005-02-14	3.70	3.74	3.61	3.65	3736800
2005-02-15	3.58	3.70	3.58	3.67	6494400
2005-02-16	3.65	3.83	3.64	3.76	8566800
2005-02-17	3.87	3.96	3.84	3.94	10716000
2005-02-18	4.07	4.08	3.96	4.00	5677800
2005-02-22	4.00	4.17	3.88	3.95	12984000
2005-02-23	4.05	4.05	3.98	4.00	6553200
2005-02-24	4.12	4.28	4.02	4.27	13911600
2005-02-25	4.30	4.45	4.23	4.30	9381600
2005-02-28	4.40	4.40	4.21	4.30	6936000
2005-03-01	4.45	4.45	4.16	4.17	6652800
2005-03-02	4.14	4.25	4.09	4.21	5194800
2005-03-03	4.31	4.32	4.15	4.23	4113000
2005-03-04	4.25	4.38	4.25	4.38	6061800
2005-03-07	4.47	4.48	4.31	4.34	4534800
2005-03-08	4.29	4.33	4.24	4.28	4558800
2005-03-09	4.21	4.24	4.04	4.07	8184000
2005-03-10	3.96	4.04	3.94	4.02	4951800
2005-03-11	4.13	4.18	4.00	4.03	4866000
2005-03-14	4.03	4.03	3.84	3.94	4634400
2005-03-15	3.93	3.97	3.83	3.93	4292400
2005-03-16	3.92	3.98	3.84	3.89	6075600
2005-03-17	3.91	4.09	3.88	4.09	3291600
2005-03-18	4.09	4.12	3.97	4.00	2275200
2005-03-21	3.99	4.01	3.93	3.95	2668200
2005-03-22	4.01	4.15	3.87	3.91	4548000
2005-03-23	3.94	3.96	3.78	3.82	5152800
2005-03-24	3.92	4.00	3.86	3.87	3161400
2005-03-28	3.87	3.87	3.69	3.78	5821200
2005-03-29	3.80	3.81	3.62	3.71	6719400
2005-03-30	3.71	3.92	3.71	3.88	7722000
2005-03-31	3.87	4.02	3.85	4.02	9043200
2005-04-01	4.05	4.08	3.99	4.06	4473000
2005-04-04	4.01	4.03	3.93	3.99	4153800
2005-04-05	4.01	4.04	3.83	3.85	5151000
2005-04-06	3.82	3.93	3.78	3.79	4168200
2005-04-07	3.73	3.86	3.72	3.81	4339800
2005-04-08	3.82	3.82	3.65	3.66	6922200
2005-04-11	3.65	3.66	3.52	3.54	6694200
2005-04-12	3.55	3.62	3.44	3.59	5834400
2005-04-13	3.61	3.62	3.50	3.55	5422800
2005-04-14	3.47	3.47	3.25	3.28	10885800
2005-04-15	3.30	3.36	3.22	3.30	6723000
2005-04-18	3.29	3.40	3.24	3.39	4561800
2005-04-19	3.49	3.53	3.45	3.53	6310200
2005-04-20	3.60	3.60	3.44	3.46	2479200
2005-04-21	3.53	3.55	3.39	3.53	2119200
2005-04-22	3.60	3.60	3.45	3.46	2881200
2005-04-25	3.51	3.65	3.50	3.65	3101400
2005-04-26	3.65	3.77	3.63	3.67	9577800
2005-04-27	3.71	3.71	3.60	3.65	6416400
2005-04-28	3.66	3.72	3.46	3.49	3921600
2005-04-29	3.57	3.66	3.49	3.65	4662600
2005-05-02	3.10	3.11	2.97	3.00	7181400
2005-05-03	3.00	3.10	2.98	3.07	3981000
2005-05-04	3.07	3.15	3.07	3.13	4121400
2005-05-05	3.11	3.18	3.04	3.09	5476800
2005-05-06	3.17	3.20	3.12	3.19	5044200
2005-05-09	3.20	3.22	3.14	3.17	4372800
2005-05-10	3.11	3.11	2.95	3.00	6191400
2005-05-11	3.07	3.07	2.94	3.00	7518000
2005-05-12	3.02	3.04	2.80	2.82	9317400
2005-05-13	2.75	2.80	2.66	2.74	7871400
2005-05-16	2.72	2.80	2.70	2.76	5014200
2005-05-17	2.74	2.77	2.70	2.72	6150600
2005-05-18	2.78	2.92	2.78	2.87	8727000
2005-05-19	2.85	2.86	2.76	2.81	4132800
2005-05-20	2.80	2.83	2.78	2.81	3940200
2005-05-23	2.82	2.83	2.74	2.75	5064600
2005-05-24	2.75	2.83	2.72	2.81	4707600
2005-05-25	2.81	2.81	2.75	2.75	3744000
2005-05-26	2.75	2.80	2.75	2.80	2524800
2005-05-27	2.83	2.90	2.81	2.88	3399600
2005-05-31	3.03	3.04	2.91	2.98	7519200
2005-06-01	2.94	3.02	2.93	2.98	3264000
2005-06-02	2.98	3.05	2.96	3.02	5697000
2005-06-03	3.07	3.11	2.98	2.99	2955000
2005-06-06	2.89	2.90	2.79	2.84	5112600
2005-06-07	2.79	2.88	2.76	2.80	6606600
2005-06-08	2.83	2.84	2.71	2.74	5716200
2005-06-09	2.67	2.70	2.64	2.67	5262600
2005-06-10	2.73	2.75	2.68	2.71	4466400
2005-06-13	2.75	2.77	2.71	2.77	2092800
2005-06-14	2.75	2.84	2.64	2.81	7900200
2005-06-15	2.80	2.84	2.75	2.84	2982600
2005-06-16	2.90	2.99	2.90	2.97	6898200
2005-06-17	3.04	3.08	3.00	3.00	3997200
2005-06-20	3.00	3.03	2.95	3.00	3880200
2005-06-21	2.93	2.95	2.89	2.91	4620000
2005-06-22	2.91	2.93	2.88	2.90	2931600
2005-06-23	2.85	2.86	2.76	2.78	2538000
2005-06-24	2.76	2.82	2.75	2.76	3000600
2005-06-27	2.73	2.80	2.70	2.77	3430200
2005-06-28	2.79	2.85	2.77	2.79	3926400
2005-06-29	2.81	2.83	2.72	2.72	4920000
2005-06-30	2.73	2.76	2.68	2.69	3570600
2005-07-01	2.72	2.76	2.68	2.70	1213800
2005-07-05	2.67	2.68	2.56	2.58	6843600
2005-07-06	2.47	2.62	2.47	2.56	7945200
2005-07-07	2.50	2.54	2.49	2.53	6109800
2005-07-08	2.54	2.58	2.52	2.55	5289600
2005-07-11	2.55	2.68	2.55	2.67	4682400
2005-07-12	2.70	2.81	2.70	2.79	7474200
2005-07-13	2.86	2.95	2.86	2.92	8356800
2005-07-14	2.97	2.99	2.91	2.96	8278200
2005-07-15	2.88	2.94	2.87	2.90	5652600
2005-07-18	2.84	2.93	2.83	2.88	3417000
2005-07-19	2.84	2.94	2.83	2.94	6550200
2005-07-20	2.98	3.11	2.96	3.10	9049800
2005-07-21	3.16	3.25	3.15	3.20	8764800
2005-07-22	3.18	3.23	3.01	3.07	8785200
2005-07-25	2.96	2.98	2.87	2.87	8645400
2005-07-26	2.87	3.00	2.84	2.98	6613200
2005-07-27	3.04	3.05	2.90	2.99	4658400
2005-07-28	3.03	3.12	3.03	3.10	4885200
2005-07-29	3.13	3.16	3.11	3.11	4896000
2005-08-01	3.14	3.14	3.05	3.14	3690000
2005-08-02	3.18	3.26	3.18	3.25	5376000
2005-08-03	3.29	3.38	3.28	3.31	6096000
2005-08-04	3.31	3.34	3.25	3.29	4525200
2005-08-05	3.33	3.34	3.24	3.27	3459600
2005-08-08	3.33	3.38	3.30	3.32	3286200
2005-08-09	3.37	3.56	3.35	3.56	8946000
2005-08-10	3.49	3.52	3.40	3.46	9132000
2005-08-11	3.51	3.57	3.33	3.33	8767800
2005-08-12	3.21	3.35	3.20	3.31	7954200
2005-08-15	3.39	3.44	3.35	3.43	5268600
2005-08-16	3.44	3.47	3.35	3.37	3703200
2005-08-17	3.41	3.42	3.37	3.41	3202800
2005-08-18	3.41	3.41	3.27	3.27	5170200
2005-08-19	3.26	3.33	3.08	3.14	8751000
2005-08-22	3.24	3.30	3.24	3.30	3732600
2005-08-23	3.23	3.24	3.10	3.14	5156400
2005-08-24	3.10	3.13	3.04	3.04	2939400
2005-08-25	3.04	3.20	3.03	3.18	5947800
2005-08-26	3.18	3.20	3.06	3.12	4131000
2005-08-29	3.09	3.17	3.09	3.13	2038800
2005-08-30	3.16	3.19	3.12	3.15	3595800
2005-08-31	3.20	3.25	3.18	3.23	3950400
2005-09-01	3.26	3.30	3.23	3.26	4572600
2005-09-02	3.31	3.36	3.30	3.34	3690000
2005-09-06	3.46	3.47	3.38	3.42	4130400
2005-09-07	3.44	3.48	3.42	3.45	2312400
2005-09-08	3.47	3.49	3.45	3.48	1400400
2005-09-09	3.50	3.57	3.47	3.55	4566000
2005-09-12	3.56	3.56	3.44	3.48	2758800
2005-09-13	3.49	3.50	3.44	3.45	1837800
2005-09-14	3.48	3.48	3.42	3.45	1193400
2005-09-15	3.54	3.63	3.53	3.60	3647400
2005-09-16	3.66	3.82	3.65	3.81	8230200
2005-09-19	3.81	3.88	3.76	3.81	4453200
2005-09-20	3.88	3.88	3.77	3.77	4922400
2005-09-21	3.73	3.93	3.73	3.89	5635200
2005-09-22	3.92	3.94	3.72	3.81	6097800
2005-09-23	3.88	3.93	3.83	3.90	4344600
2005-09-26	3.87	3.89	3.81	3.86	3975600
2005-09-27	3.80	3.85	3.72	3.78	4001400
2005-09-28	3.83	3.93	3.82	3.91	2869800
2005-09-29	3.92	3.92	3.80	3.90	1735200
2005-09-30	3.90	3.91	3.81	3.87	2286600
2005-10-03	3.88	3.91	3.84	3.86	2078400
2005-10-04	3.85	3.87	3.60	3.65	4377600
2005-10-05	3.54	3.56	3.44	3.44	5601000
2005-10-06	3.34	3.41	3.23	3.26	8484600
2005-10-07	3.34	3.48	3.33	3.42	3834600
2005-10-10	3.48	3.51	3.43	3.45	4668600
2005-10-11	3.50	3.50	3.40	3.45	1855800
2005-10-12	3.46	3.46	3.30	3.34	2629800
2005-10-13	3.28	3.29	3.17	3.27	6735600
2005-10-14	3.27	3.32	3.14	3.24	4715400
2005-10-17	3.29	3.35	3.27	3.27	4360200
2005-10-18	3.28	3.30	3.10	3.12	5803800
2005-10-19	3.09	3.09	2.97	3.05	10603800
2005-10-20	3.10	3.13	2.89	2.91	20625600
2005-10-21	2.98	3.02	2.94	3.00	13186200
2005-10-24	3.07	3.12	3.03	3.11	8372400
2005-10-25	3.10	3.23	3.04	3.07	10587600
2005-10-26	3.06	3.15	3.04	3.14	6419400
2005-10-27	3.12	3.16	3.00	3.00	4692000
2005-10-28	3.02	3.09	3.01	3.05	4887600
2005-10-31	3.12	3.22	3.12	3.20	4915800
2005-11-01	3.29	3.36	3.24	3.31	6027600
2005-11-02	3.25	3.34	3.24	3.32	3986400
2005-11-03	3.43	3.44	3.30	3.30	5953800
2005-11-04	3.26	3.27	3.14	3.21	5759400
2005-11-07	3.28	3.28	3.21	3.26	2006400
2005-11-08	3.27	3.38	3.23	3.34	5212800
2005-11-09	3.37	3.41	3.29	3.30	4607400
2005-11-10	3.30	3.34	3.23	3.31	3887400
2005-11-11	3.29	3.39	3.27	3.38	2857800
2005-11-14	3.27	3.33	3.26	3.27	4632600
2005-11-15	3.24	3.33	3.22	3.23	3670800
2005-11-16	3.26	3.37	3.24	3.36	6480600
2005-11-17	3.37	3.51	3.37	3.47	4549200
2005-11-18	3.44	3.48	3.38	3.42	4904400
2005-11-21	3.46	3.50	3.44	3.45	3476400
2005-11-22	3.34	3.40	3.27	3.34	7354200
2005-11-23	3.40	3.50	3.39	3.46	7935000
2005-11-25	3.42	3.45	3.39	3.43	1522800
2005-11-28	3.49	3.50	3.38	3.38	3600000
2005-11-29	3.42	3.48	3.41	3.45	2728800
2005-11-30	3.47	3.49	3.42	3.47	2797800
2005-12-01	3.50	3.63	3.50	3.59	5278200
2005-12-02	3.62	3.62	3.53	3.54	4690200
2005-12-05	3.53	3.58	3.51	3.55	3127800
2005-12-06	3.65	3.73	3.63	3.72	6604800
2005-12-07	3.72	3.73	3.59	3.63	5355600
2005-12-08	3.65	3.66	3.56	3.61	4707600
2005-12-09	3.56	3.59	3.50	3.57	4731600
2005-12-12	3.59	3.61	3.53	3.59	2541000
2005-12-13	3.59	3.64	3.56	3.60	1632000
2005-12-14	3.59	3.67	3.54	3.58	2080800
2005-12-15	3.53	3.54	3.49	3.52	3308400
2005-12-16	3.49	3.54	3.47	3.49	3099000
2005-12-19	3.44	3.45	3.35	3.37	5758800
2005-12-20	3.40	3.46	3.39	3.46	3166200
2005-12-21	3.50	3.62	3.50	3.59	4413600
2005-12-22	3.61	3.61	3.52	3.53	1956000
2005-12-23	3.55	3.61	3.55	3.58	1585200
2005-12-27	3.59	3.60	3.46	3.56	4400400
2005-12-28	3.53	3.54	3.48	3.53	2930400
2005-12-29	3.54	3.60	3.51	3.59	735000
2005-12-30	3.57	3.58	3.51	3.57	939600
2006-01-03	3.51	3.62	3.49	3.60	4060200
2006-01-04	3.61	3.71	3.60	3.62	4611000
2006-01-05	3.64	3.67	3.60	3.61	2373600
2006-01-06	3.68	3.72	3.66	3.69	3893400
2006-01-09	3.81	3.90	3.76	3.89	10852200
2006-01-10	3.78	3.86	3.76	3.83	6000600
2006-01-11	3.86	4.06	3.86	4.03	8531400
2006-01-12	4.08	4.10	3.94	3.95	7062000
2006-01-13	3.97	4.02	3.89	3.90	3603600
2006-01-17	3.95	3.97	3.89	3.94	3862800
2006-01-18	3.71	3.85	3.67	3.84	6754200
2006-01-19	3.87	4.03	3.86	4.01	6715800
2006-01-20	4.08	4.09	3.99	4.03	6467400
2006-01-23	3.93	4.11	3.93	4.04	8654400
2006-01-24	4.12	4.24	4.12	4.18	8580000
2006-01-25	4.24	4.28	4.17	4.17	3241200
2006-01-26	4.26	4.32	4.26	4.29	8556000
2006-01-27	4.63	4.72	4.49	4.52	15731400
2006-01-30	4.69	4.78	4.67	4.71	8394600
2006-01-31	4.67	5.00	4.64	4.83	9491400
2006-02-01	4.94	5.00	4.91	4.97	8227800
2006-02-02	5.00	5.00	4.76	4.79	7016400
2006-02-03	4.62	5.02	4.59	4.92	9449400
2006-02-06	4.75	4.75	4.56	4.63	8217600
2006-02-07	4.47	4.51	4.33	4.35	8884200
2006-02-08	4.36	4.50	4.24	4.49	5797200
2006-02-09	4.51	4.61	4.40	4.48	4893600
2006-02-10	4.60	4.64	4.45	4.62	6966600
2006-02-13	4.53	4.54	4.41	4.44	6088800
2006-02-14	4.40	4.63	4.38	4.61	16758600
2006-02-15	4.64	4.83	4.60	4.77	8370600
2006-02-16	4.86	5.10	4.85	5.09	9847200
2006-02-17	5.09	5.17	5.06	5.07	4434600
2006-02-21	5.23	5.33	5.04	5.08	6481200
2006-02-22	5.13	5.19	5.02	5.05	5851200
2006-02-23	4.96	5.17	4.93	5.13	3628800
2006-02-24	5.11	5.12	4.98	5.02	4129200
2006-02-27	5.02	5.02	4.92	4.95	1978200
2006-02-28	4.98	5.00	4.84	4.91	3003600
2006-03-01	4.95	5.09	4.95	5.09	4564200
2006-03-02	5.10	5.19	5.02	5.12	3327000
2006-03-03	5.04	5.31	5.04	5.26	4336800
2006-03-06	5.22	5.31	4.98	5.08	5014800
2006-03-07	4.92	4.97	4.69	4.77	7430400
2006-03-08	4.71	4.90	4.60	4.83	9599400
2006-03-09	4.92	4.99	4.67	4.72	8301600
2006-03-10	4.81	5.01	4.73	4.96	5330400
2006-03-13	4.99	4.99	4.77	4.83	3438000
2006-03-14	4.82	4.98	4.76	4.94	2505600
2006-03-15	4.99	5.13	4.94	5.10	4899000
2006-03-16	5.22	5.28	5.04	5.07	5442000
2006-03-17	5.16	5.16	5.02	5.15	3570600
2006-03-20	5.15	5.21	5.06	5.10	4355400
2006-03-21	5.06	5.06	4.81	4.82	5725800
2006-03-22	4.81	4.92	4.78	4.86	4494600
2006-03-23	4.91	4.93	4.66	4.72	5249400
2006-03-24	4.75	4.84	4.73	4.83	3167400
2006-03-27	4.87	5.11	4.86	5.01	9992400
2006-03-28	4.90	5.13	4.83	4.87	9430200
2006-03-29	4.99	5.09	4.93	5.05	8485800
2006-03-30	5.18	5.30	5.11	5.20	8675400
2006-03-31	5.27	5.28	5.19	5.24	4072800
2006-04-03	5.28	5.49	5.26	5.45	6274800
2006-04-04	5.53	5.58	5.41	5.44	6361800
2006-04-05	5.48	5.50	5.38	5.45	3094200
2006-04-06	5.44	5.57	5.32	5.55	6866400
2006-04-07	5.55	5.55	5.28	5.35	5472000
2006-04-10	5.29	5.36	5.23	5.28	3400200
2006-04-11	5.37	5.43	5.25	5.31	3703800
2006-04-12	5.36	5.71	5.32	5.67	6473400
2006-04-13	5.58	5.72	5.55	5.64	4722600
2006-04-17	5.60	5.70	5.57	5.68	4104600
2006-04-18	5.73	5.93	5.72	5.90	4158600
2006-04-19	5.92	6.00	5.86	5.97	5597400
2006-04-20	5.97	5.97	5.76	5.87	5780400
2006-04-21	5.79	6.05	5.79	5.88	5476800
2006-04-24	5.88	5.88	5.71	5.80	6882000
2006-04-25	5.78	5.83	5.65	5.68	7687200
2006-04-26	5.71	5.81	5.70	5.79	9531600
2006-04-27	5.71	5.73	5.56	5.66	8193600
2006-04-28	5.71	5.87	5.68	5.87	5006400
2006-05-01	5.92	6.02	5.82	5.83	2461200
2006-05-02	5.84	6.11	5.80	6.06	6231600
2006-05-03	6.00	6.06	5.94	6.02	5491200
2006-05-04	5.97	6.03	5.93	6.01	5895000
2006-05-05	6.08	6.29	6.07	6.21	6644400
2006-05-08	6.14	6.25	6.07	6.23	3364800
2006-05-09	6.04	6.18	6.01	6.10	4457400
2006-05-10	6.00	6.09	5.95	6.09	6119400
2006-05-11	6.02	6.13	5.80	5.90	8407200
2006-05-12	5.73	5.82	5.56	5.67	7442400
2006-05-15	5.37	5.58	5.27	5.41	8394000
2006-05-16	5.54	5.61	5.32	5.47	5934600
2006-05-17	5.37	5.48	5.15	5.28	8269800
2006-05-18	5.28	5.33	5.10	5.13	9628800
2006-05-19	5.25	5.29	5.02	5.10	12281400
2006-05-22	4.67	4.94	4.55	4.81	12804600
2006-05-23	4.96	5.06	4.70	4.73	11187000
2006-05-24	4.63	4.71	4.38	4.53	14226000
2006-05-25	4.69	5.01	4.63	4.98	8689200
2006-05-26	5.26	5.45	5.19	5.35	13503600
2006-05-30	5.16	5.18	4.93	4.96	8058000
2006-05-31	5.11	5.20	4.91	4.95	6574800
2006-06-01	4.95	5.27	4.95	5.25	8377200
2006-06-02	5.43	5.43	5.09	5.22	6390600
2006-06-05	5.25	5.25	4.97	4.97	4509600
2006-06-06	4.93	4.99	4.83	4.99	6037800
2006-06-07	4.98	5.10	4.76	4.82	5019600
2006-06-08	4.64	4.86	4.48	4.83	6672000
2006-06-09	4.96	5.04	4.77	4.82	7309800
2006-06-12	4.79	4.84	4.48	4.48	6342000
2006-06-13	4.37	4.49	4.22	4.29	9268200
2006-06-14	4.35	4.45	4.10	4.37	12052200
2006-06-15	4.58	4.74	4.50	4.70	4006800
2006-06-16	4.54	4.72	4.45	4.65	3870000
2006-06-19	4.70	4.73	4.48	4.52	4130400
2006-06-20	4.56	4.63	4.48	4.56	4774800
2006-06-21	4.47	4.85	4.47	4.76	8370600
2006-06-22	4.74	4.81	4.66	4.75	3325200
2006-06-23	4.66	4.86	4.64	4.82	2818800
2006-06-26	4.89	4.98	4.83	4.85	5276400
2006-06-27	4.91	4.98	4.78	4.81	3810000
2006-06-28	4.91	5.04	4.86	4.98	4219200
2006-06-29	5.06	5.30	4.98	5.30	5809800
2006-06-30	5.44	5.47	5.33	5.37	5007000
2006-07-03	5.43	5.49	5.42	5.47	2652600
2006-07-05	5.33	5.44	5.25	5.36	6936600
2006-07-06	5.49	5.51	5.37	5.38	5177400
2006-07-07	5.38	5.45	5.22	5.26	3962400
2006-07-10	5.35	5.42	5.26	5.32	3905400
2006-07-11	5.30	5.45	5.17	5.42	3517200
2006-07-12	5.41	5.47	5.32	5.34	3747600
2006-07-13	5.24	5.24	5.05	5.06	5710200
2006-07-14	5.06	5.12	4.96	5.10	4723200
2006-07-17	5.07	5.15	5.00	5.00	5137200
2006-07-18	5.10	5.16	5.02	5.14	3529200
2006-07-19	5.15	5.50	5.15	5.47	5707200
2006-07-20	5.53	5.54	5.20	5.21	4881600
2006-07-21	5.27	5.27	4.95	5.06	7950000
2006-07-24	5.13	5.15	5.04	5.12	4207200
2006-07-25	5.13	5.29	5.07	5.23	4461000
2006-07-26	5.20	5.32	5.14	5.24	3339000
2006-07-27	5.29	5.33	5.23	5.25	4717800
2006-07-28	5.32	5.46	5.30	5.38	4026600
2006-07-31	5.37	5.45	5.29	5.39	2404200
2006-08-01	5.29	5.33	5.19	5.25	5496000
2006-08-02	5.33	5.45	5.30	5.40	3987000
2006-08-03	5.27	5.46	5.26	5.39	2943600
2006-08-04	5.46	5.55	5.38	5.40	5727000
2006-08-07	5.40	5.58	5.40	5.48	3618000
2006-08-08	5.44	5.52	5.34	5.43	4482000
2006-08-09	5.49	5.52	5.32	5.32	4863000
2006-08-10	5.29	5.31	5.16	5.22	10717200
2006-08-11	5.19	5.23	5.11	5.11	3994200
2006-08-14	5.20	5.20	5.04	5.05	4092600
2006-08-15	5.14	5.27	5.10	5.24	4381200
2006-08-16	5.28	5.33	5.23	5.27	5903400
2006-08-17	5.31	5.38	5.23	5.28	5230200
2006-08-18	5.31	5.33	5.24	5.32	2356200
2006-08-21	5.22	5.32	5.22	5.29	2274000
2006-08-22	5.24	5.31	5.20	5.24	2953200
2006-08-23	5.19	5.24	4.98	4.99	7029600
2006-08-24	5.04	5.04	4.86	4.97	4137000
2006-08-25	4.99	5.06	4.93	4.95	3715800
2006-08-28	4.95	5.02	4.90	4.99	1512600
2006-08-29	5.07	5.10	4.94	5.02	3291600
2006-08-30	4.99	5.03	4.92	4.98	2229600
2006-08-31	4.97	5.01	4.87	4.89	3484800
2006-09-01	4.96	5.16	4.94	5.14	5349600
2006-09-05	5.28	5.32	5.23	5.26	4408800
2006-09-06	5.22	5.22	5.07	5.08	2957400
2006-09-07	5.08	5.10	4.98	5.01	2529000
2006-09-08	5.00	5.02	4.94	4.96	2269800
2006-09-11	4.86	4.86	4.66	4.69	7728000
2006-09-12	4.74	4.78	4.69	4.76	4380000
2006-09-13	4.79	4.90	4.74	4.86	6133200
2006-09-14	4.85	4.90	4.74	4.77	2721600
2006-09-15	4.78	4.81	4.71	4.78	2821800
2006-09-18	4.79	4.95	4.79	4.94	6819000
2006-09-19	4.86	4.86	4.68	4.74	6928200
2006-09-20	4.67	4.73	4.54	4.59	5809200
2006-09-21	4.56	4.60	4.43	4.49	10843200
2006-09-22	4.49	4.58	4.41	4.51	5583600
2006-09-25	4.45	4.45	4.31	4.45	8964000
2006-09-26	4.42	4.61	4.42	4.60	7067400
2006-09-27	4.67	4.75	4.62	4.75	10005000
2006-09-28	4.77	4.80	4.70	4.76	2558400
2006-09-29	4.73	4.81	4.71	4.74	3877800
2006-10-02	4.83	4.83	4.76	4.79	4048200
2006-10-03	4.79	4.80	4.64	4.64	4343400
2006-10-04	4.75	4.79	4.62	4.76	8638200
2006-10-05	4.84	4.97	4.81	4.92	7797600
2006-10-06	4.88	4.92	4.82	4.90	4038000
2006-10-09	4.90	5.10	4.90	5.07	7273200
2006-10-10	5.15	5.17	5.08	5.12	4494600
2006-10-11	5.08	5.09	5.00	5.08	4612200
2006-10-12	5.08	5.23	5.08	5.21	3109800
2006-10-13	5.23	5.31	5.21	5.28	3167400
2006-10-16	5.26	5.37	5.21	5.34	2815800
2006-10-17	5.28	5.39	5.23	5.37	4383600
2006-10-18	5.43	5.45	5.21	5.23	6462000
2006-10-19	5.20	5.24	5.11	5.16	8254800
2006-10-20	5.15	5.19	5.06	5.15	3964800
2006-10-23	5.12	5.25	5.10	5.24	3612000
2006-10-24	5.24	5.31	5.19	5.28	4762200
2006-10-25	5.20	5.27	5.20	5.26	3882000
2006-10-26	5.25	5.33	5.25	5.31	3195000
2006-10-27	5.28	5.32	5.23	5.24	2715000
2006-10-30	5.16	5.17	5.10	5.15	4948800
2006-10-31	5.15	5.20	5.14	5.20	3105000
2006-11-01	5.38	5.48	5.30	5.35	9433200
2006-11-02	5.36	5.38	5.25	5.33	2227800
2006-11-03	5.41	5.48	5.40	5.44	4063800
2006-11-06	5.53	5.63	5.50	5.56	5989200
2006-11-07	5.57	5.60	5.44	5.50	2798400
2006-11-08	5.36	5.47	5.33	5.43	3975600
2006-11-09	5.43	5.54	5.26	5.33	8619000
2006-11-10	5.27	5.29	5.17	5.24	4029000
2006-11-13	5.10	5.25	5.09	5.24	3894600
2006-11-14	5.35	5.43	5.27	5.34	3601800
2006-11-15	5.32	5.44	5.26	5.35	3374400
2006-11-16	5.40	5.40	5.20	5.22	3409200
2006-11-17	5.18	5.26	4.96	4.98	13206000
2006-11-20	5.04	5.13	5.02	5.06	4502400
2006-11-21	4.95	4.96	4.84	4.90	13455000
2006-11-22	4.91	4.95	4.83	4.90	6021000
2006-11-24	4.84	4.96	4.82	4.94	2710800
2006-11-27	4.92	4.93	4.75	4.83	5167800
2006-11-28	4.77	4.86	4.75	4.83	5554800
2006-11-29	4.88	4.95	4.86	4.93	6105000
2006-11-30	4.93	5.03	4.89	4.97	4879800
2006-12-01	4.99	4.99	4.83	4.92	4669800
2006-12-04	4.89	5.04	4.89	5.03	4339200
2006-12-05	5.05	5.10	5.03	5.05	2727600
2006-12-06	5.04	5.15	5.00	5.09	3273000
2006-12-07	5.09	5.12	4.99	5.04	5238600
2006-12-08	5.02	5.06	4.97	5.03	3484800
2006-12-11	4.98	5.02	4.92	4.95	5296800
2006-12-12	4.89	4.90	4.76	4.79	8501400
2006-12-13	4.90	4.92	4.80	4.86	4742400
2006-12-14	4.91	4.93	4.86	4.87	2863800
2006-12-15	4.95	4.98	4.87	4.90	3003000
2006-12-18	4.97	5.01	4.91	4.93	4587600
2006-12-19	4.90	5.03	4.88	5.01	3376200
2006-12-20	5.01	5.07	4.96	4.99	2348400
2006-12-21	4.99	4.99	4.89	4.98	3478800
2006-12-22	4.99	5.02	4.90	5.00	2294400
2006-12-26	5.01	5.02	4.96	4.99	1039800
2006-12-27	5.00	5.10	5.00	5.08	3064200
2006-12-28	5.11	5.12	5.02	5.07	2044800
2006-12-29	5.09	5.10	5.00	5.00	3382200
2007-01-03	5.08	5.09	4.92	4.97	5466600
2007-01-04	4.91	4.93	4.80	4.90	7056000
2007-01-05	4.84	4.86	4.67	4.79	8185200
2007-01-08	4.76	4.80	4.69	4.79	4384800
2007-01-09	4.76	4.76	4.64	4.75	5090400
2007-01-10	4.61	4.77	4.59	4.71	5158200
2007-01-11	4.75	4.86	4.70	4.75	4417800
2007-01-12	4.81	4.84	4.76	4.79	3260400
2007-01-16	4.58	4.75	4.58	4.74	4741200
2007-01-17	4.70	4.76	4.67	4.72	2625000
2007-01-18	4.82	4.83	4.67	4.72	3373200
2007-01-19	4.69	4.79	4.67	4.73	3222600
2007-01-22	4.81	4.83	4.71	4.75	2225400
2007-01-23	4.78	4.83	4.73	4.79	7090800
2007-01-24	4.86	4.96	4.79	4.92	5647200
2007-01-25	4.96	4.96	4.83	4.88	2931600
2007-01-26	4.94	4.95	4.82	4.86	5240400
2007-01-29	4.92	4.98	4.88	4.93	6702000
2007-01-30	5.07	5.11	5.02	5.05	8687400
2007-01-31	5.34	5.43	5.28	5.39	17245800
2007-02-01	5.56	5.62	5.53	5.61	9553200
2007-02-02	5.66	5.68	5.54	5.66	8096400
2007-02-05	5.84	5.90	5.74	5.83	11662800
2007-02-06	5.92	6.11	5.83	6.03	11196000
2007-02-07	6.10	6.12	5.82	5.85	9327000
2007-02-08	5.73	5.90	5.67	5.86	6475200
2007-02-09	5.91	5.98	5.79	5.82	6071400
2007-02-12	5.80	5.80	5.61	5.68	6546594
2007-02-13	5.78	5.99	5.77	5.92	9261588
2007-02-14	6.07	6.24	6.03	6.13	9654474
2007-02-15	6.21	6.33	6.18	6.28	5888400
2007-02-16	6.34	6.39	6.24	6.36	6646200
2007-02-20	6.32	6.41	6.27	6.39	3254400
2007-02-21	6.32	6.43	6.32	6.40	4228200
2007-02-22	6.46	6.52	6.29	6.35	4701600
2007-02-23	6.32	6.34	6.17	6.30	5449200
2007-02-26	6.35	6.39	6.24	6.30	3509490
2007-02-27	5.87	5.93	5.51	5.64	13812600
2007-02-28	5.76	5.87	5.67	5.84	10846800
2007-03-01	5.47	5.83	5.39	5.77	8980638
2007-03-02	5.79	5.83	5.53	5.56	6050400
2007-03-05	5.41	5.56	5.34	5.43	6626400
2007-03-06	5.62	5.80	5.59	5.77	6673200
2007-03-07	5.78	5.86	5.71	5.75	5956800
2007-03-08	5.90	5.98	5.84	5.87	4975800
2007-03-09	6.02	6.09	5.94	6.09	7793400
2007-03-12	6.04	6.25	6.03	6.22	9306600
2007-03-13	6.12	6.18	5.87	5.87	9042600
2007-03-14	5.92	6.18	5.84	6.17	11371800
2007-03-15	6.17	6.38	6.13	6.30	7182600
2007-03-16	6.40	6.44	6.17	6.24	5749200
2007-03-19	6.38	6.40	6.28	6.40	3969000
2007-03-20	6.40	6.48	6.36	6.48	4292400
2007-03-21	6.50	6.94	6.48	6.92	11144568
2007-03-22	6.92	6.92	6.79	6.80	8291400
2007-03-23	6.85	7.11	6.83	7.11	6883200
2007-03-26	7.14	7.17	7.00	7.13	8695800
2007-03-27	7.13	7.20	7.08	7.11	5271000
2007-03-28	6.99	7.02	6.82	6.86	5504244
2007-03-29	7.03	7.08	6.92	7.04	5009400
2007-03-30	6.97	7.21	6.95	7.14	8970600
2007-04-02	7.17	7.25	7.10	7.25	4875600
2007-04-03	7.28	7.38	7.23	7.25	5586600
2007-04-04	7.11	7.30	7.04	7.27	3782400
2007-04-05	7.20	7.33	7.17	7.28	2286600
2007-04-09	7.32	7.37	7.29	7.34	4526400
2007-04-10	7.31	7.36	7.29	7.34	3211200
2007-04-11	7.33	7.34	7.04	7.11	6835200
2007-04-12	7.06	7.22	7.02	7.21	5542962
2007-04-13	7.27	7.38	7.21	7.38	3714600
2007-04-16	7.41	7.42	7.31	7.38	3516600
2007-04-17	7.39	7.40	7.19	7.21	4615200
2007-04-18	7.13	7.33	7.13	7.26	5085000
2007-04-19	7.13	7.32	7.12	7.23	5614800
2007-04-20	7.39	7.39	7.25	7.28	3594000
2007-04-23	7.27	7.45	7.23	7.33	4752000
2007-04-24	7.34	7.36	7.18	7.34	5452080
2007-04-25	7.46	7.46	7.30	7.38	5437620
2007-04-26	7.38	7.38	7.23	7.27	3875400
2007-04-27	7.13	7.25	7.12	7.25	5668800
2007-04-30	7.29	7.35	7.15	7.17	3131040
2007-05-01	7.18	7.28	7.07	7.16	2963040
2007-05-02	7.14	7.30	7.08	7.26	5238000
2007-05-03	7.26	7.33	7.21	7.26	4641600
2007-05-04	7.28	7.61	7.25	7.52	11463600
2007-05-07	7.57	7.68	7.54	7.65	4601754
2007-05-08	7.67	7.77	7.55	7.74	4997520
2007-05-09	7.59	8.30	7.59	8.22	11828880
2007-05-10	8.20	8.24	8.01	8.19	13260756
2007-05-11	8.17	8.42	8.16	8.32	13176480
2007-05-14	8.32	8.37	8.14	8.23	5109240
2007-05-15	8.23	8.41	8.19	8.27	7064280
2007-05-16	8.35	8.53	8.27	8.52	6727680
2007-05-17	8.48	8.68	8.37	8.64	5239800
2007-05-18	8.64	8.80	8.59	8.75	5436240
2007-05-21	8.82	8.92	8.75	8.79	7603380
2007-05-22	8.77	8.80	8.55	8.61	5941440
2007-05-23	8.57	8.63	8.32	8.39	9560718
2007-05-24	8.29	8.44	8.06	8.13	13234680
2007-05-25	8.26	8.53	8.23	8.51	6749760
2007-05-29	8.66	8.75	8.52	8.64	6462450
2007-05-30	8.39	8.88	8.37	8.85	5515800
2007-05-31	9.02	9.03	8.81	8.88	7731246
2007-06-01	8.91	9.17	8.91	9.17	6051720
2007-06-04	9.00	9.12	8.92	9.07	5101944
2007-06-05	8.99	8.99	8.75	8.82	7919640
2007-06-06	8.67	8.72	8.43	8.54	8061000
2007-06-07	8.52	8.62	8.17	8.23	8960760
2007-06-08	8.35	8.62	8.28	8.55	7530960
2007-06-11	8.55	8.72	8.42	8.64	5175420
2007-06-12	8.59	8.60	8.33	8.35	7031640
2007-06-13	8.43	8.67	8.38	8.64	6638850
2007-06-14	8.74	8.86	8.71	8.72	5109000
2007-06-15	8.92	8.95	8.81	8.85	5038200
2007-06-18	8.94	8.95	8.75	8.86	5136000
2007-06-19	8.86	8.92	8.75	8.89	5389800
2007-06-20	8.95	9.00	8.64	8.70	7431990
2007-06-21	8.74	8.91	8.60	8.91	7871400
2007-06-22	8.81	8.81	8.56	8.66	5287800
2007-06-25	8.56	8.76	8.39	8.52	5901600
2007-06-26	8.68	8.68	8.44	8.48	5653200
2007-06-27	8.50	8.59	8.35	8.59	6060600
2007-06-28	8.63	8.75	8.57	8.58	5412000
2007-06-29	8.69	8.70	8.51	8.62	4156200
2007-07-02	8.70	8.83	8.65	8.81	4297200
2007-07-03	8.90	8.93	8.74	8.80	2665800
2007-07-05	8.79	8.82	8.66	8.82	4593600
2007-07-06	8.85	8.91	8.72	8.81	5774400
2007-07-09	8.91	8.97	8.81	8.88	2859600
2007-07-10	8.75	8.79	8.67	8.72	4318800
2007-07-11	8.78	9.03	8.76	8.94	4838400
2007-07-12	9.05	9.55	9.05	9.50	10014000
2007-07-13	9.47	9.74	9.46	9.57	5100600
2007-07-16	9.55	9.58	9.28	9.35	6198600
2007-07-17	9.45	9.50	9.33	9.33	5754000
2007-07-18	9.28	9.41	9.23	9.41	6291000
2007-07-19	9.44	9.52	9.38	9.40	4353000
2007-07-20	9.39	9.43	9.22	9.39	6960600
2007-07-23	9.61	9.76	9.57	9.76	6938400
2007-07-24	9.63	10.00	9.31	9.52	9147000
2007-07-25	9.59	9.88	9.42	9.73	10519506
2007-07-26	9.34	9.44	8.80	9.21	13814214
2007-07-27	9.39	9.45	9.02	9.19	10749000
2007-07-30	9.29	9.79	9.17	9.62	8339076
2007-07-31	9.79	9.85	9.59	9.61	8663592
2007-08-01	9.46	9.67	9.36	9.64	8420010
2007-08-02	9.76	9.80	9.52	9.59	6028800
2007-08-03	9.61	9.61	9.09	9.21	6676800
2007-08-06	9.10	9.11	8.67	9.06	10613400
2007-08-07	8.97	9.30	8.83	9.20	7694400
2007-08-08	9.48	9.74	9.30	9.44	8855400
2007-08-09	9.11	9.39	9.03	9.17	8489400
2007-08-10	8.81	9.01	8.69	8.96	10868760
2007-08-13	9.17	9.17	8.80	8.84	6592200
2007-08-14	8.82	8.86	8.44	8.51	12117576
2007-08-15	8.25	8.64	7.91	7.92	11371824
2007-08-16	7.30	7.70	6.82	7.23	29528382
2007-08-17	8.07	8.16	7.33	7.76	17344308
2007-08-20	7.95	8.00	7.52	7.80	8051898
2007-08-21	7.75	8.06	7.70	7.92	4746600
2007-08-22	8.15	8.48	8.12	8.42	8193000
2007-08-23	8.70	8.71	8.37	8.63	8406600
2007-08-24	8.57	9.18	8.50	9.06	12783000
2007-08-27	9.01	9.20	8.78	9.01	6853200
2007-08-28	8.90	8.90	8.51	8.54	7377600
2007-08-29	8.75	9.16	8.71	9.07	9401400
2007-08-30	8.87	9.33	8.85	9.16	8733000
2007-08-31	9.41	9.49	9.30	9.40	8460000
2007-09-04	9.48	9.82	9.48	9.68	7251600
2007-09-05	9.48	9.73	9.47	9.70	7671600
2007-09-06	9.91	9.96	9.75	9.87	7696800
2007-09-07	9.50	9.74	9.41	9.52	5587800
2007-09-10	9.65	9.69	9.38	9.66	6982800
2007-09-11	9.79	10.14	9.79	10.03	8613000
2007-09-12	10.07	10.26	9.97	10.00	7184400
2007-09-13	10.10	10.18	9.90	9.93	6366600
2007-09-14	9.96	10.17	9.83	9.96	7827600
2007-09-17	9.88	9.99	9.74	9.82	3168000
2007-09-18	10.00	10.52	9.86	10.51	11419800
2007-09-19	10.74	10.78	10.51	10.70	10960200
2007-09-20	10.70	10.76	10.28	10.41	7085400
2007-09-21	10.58	10.73	10.52	10.58	4504200
2007-09-24	10.69	10.92	10.67	10.89	6029400
2007-09-25	10.83	11.25	10.77	11.22	7029600
2007-09-26	11.41	11.44	11.26	11.41	5872200
2007-09-27	11.59	11.86	11.53	11.82	8466600
2007-09-28	11.86	11.86	11.55	11.75	6812400
2007-10-01	11.84	12.60	11.84	12.43	6973800
2007-10-02	12.43	12.47	11.94	12.14	9730800
2007-10-03	12.17	12.17	11.50	11.54	8515800
2007-10-04	11.66	11.81	11.35	11.75	6711000
2007-10-05	12.05	12.63	12.01	12.56	7216200
2007-10-08	12.50	12.60	12.33	12.49	5444400
2007-10-09	12.61	12.86	12.51	12.85	6544800
2007-10-10	12.80	12.91	12.72	12.84	4825800
2007-10-11	12.94	13.25	12.32	12.59	8793600
2007-10-12	12.52	13.00	12.41	12.89	3716400
2007-10-15	12.96	13.01	12.38	12.66	5017200
2007-10-16	12.39	12.50	12.17	12.45	5424000
2007-10-17	12.73	12.92	12.46	12.90	7803000
2007-10-18	12.69	13.41	12.67	13.36	6569400
2007-10-19	13.35	13.38	12.66	12.70	5705400
2007-10-22	12.22	12.94	12.22	12.89	6968400
2007-10-23	13.23	13.35	13.01	13.32	5738400
2007-10-24	13.24	13.24	12.68	13.00	7744200
2007-10-25	13.07	13.09	12.63	12.96	5786400
2007-10-26	13.03	13.28	12.81	13.28	5755200
2007-10-29	13.34	13.35	13.01	13.13	6126000
2007-10-30	13.08	13.22	12.89	12.98	6897600
2007-10-31	13.04	13.44	12.97	13.32	6118200
2007-11-01	12.97	13.04	12.74	12.83	7883400
2007-11-02	13.00	13.24	12.69	13.11	3441000
2007-11-05	12.46	12.83	12.41	12.71	6406926
2007-11-06	12.73	12.96	12.53	12.93	4899426
2007-11-07	12.80	12.99	12.36	12.40	5815290
2007-11-08	12.87	12.93	12.15	12.52	8809542
2007-11-09	12.09	12.54	11.88	12.20	8231586
2007-11-12	12.17	12.20	11.14	11.43	9157404
2007-11-13	11.77	12.07	11.64	12.00	5953836
2007-11-14	12.53	12.53	12.07	12.17	5284650
2007-11-15	11.94	12.43	11.91	12.19	6923166
2007-11-16	12.42	12.70	12.30	12.58	5285610
2007-11-19	12.53	12.60	12.04	12.19	4276206
2007-11-20	12.44	12.86	12.26	12.49	6142440
2007-11-21	11.88	12.17	11.48	11.83	9643800
2007-11-23	12.11	12.13	11.83	11.96	2625978
2007-11-26	11.85	12.02	11.20	11.41	7213698
2007-11-27	11.30	11.71	11.14	11.67	6598332
2007-11-28	12.11	12.67	12.11	12.52	10428840
2007-11-29	12.42	12.83	12.29	12.62	7184448
2007-11-30	12.75	12.92	12.64	12.82	6856614
2007-12-03	12.74	12.87	12.60	12.87	4380132
2007-12-04	12.49	12.85	12.39	12.72	3646800
2007-12-05	13.32	13.79	13.30	13.75	11008566
2007-12-06	13.75	14.17	13.72	14.14	6238614
2007-12-07	14.18	14.35	14.05	14.20	5022690
2007-12-10	14.33	14.73	14.28	14.50	5630298
2007-12-11	14.64	14.77	13.88	14.02	6699054
2007-12-12	14.48	14.55	14.01	14.21	9010320
2007-12-13	13.87	14.16	13.48	14.12	6656274
2007-12-14	13.55	13.70	13.20	13.51	7713840
2007-12-17	13.16	13.25	12.70	12.87	8362536
2007-12-18	13.19	13.44	12.70	13.40	8850336
2007-12-19	13.71	14.33	13.62	14.23	16901274
2007-12-20	14.04	14.28	13.84	14.18	11096610
2007-12-21	14.24	14.84	14.23	14.66	9750162
2007-12-24	14.96	15.35	14.77	15.28	2866356
2007-12-26	14.89	15.02	14.73	15.01	4773048
2007-12-27	14.67	15.08	14.58	14.96	6721032
2007-12-28	14.86	15.02	14.67	14.95	6733770
2007-12-31	14.95	15.06	14.73	14.93	4233456
2008-01-02	14.98	15.04	14.55	14.77	5920020
2008-01-03	14.88	15.19	14.79	15.04	5312424
2008-01-04	14.89	14.90	14.35	14.43	10257972
2008-01-07	14.44	14.49	13.77	14.05	10062780
2008-01-08	14.36	14.54	13.93	13.98	7174638
2008-01-09	14.02	14.32	13.72	14.32	8067012
2008-01-10	13.94	14.83	13.84	14.71	7929420
2008-01-11	14.67	14.67	14.17	14.49	5886336
2008-01-14	14.52	14.91	14.52	14.76	5272260
2008-01-15	14.74	14.79	14.22	14.29	6665970
2008-01-16	14.12	14.29	13.07	13.17	13717116
2008-01-17	13.50	13.71	12.61	12.77	11403918
2008-01-18	13.16	13.41	12.72	13.28	9370230
2008-01-22	12.44	13.45	12.29	13.31	14179260
2008-01-23	12.81	13.42	12.16	13.23	12506004
2008-01-24	13.71	14.36	13.62	14.20	10896330
2008-01-25	14.50	14.62	14.04	14.20	6261384
2008-01-28	13.84	14.99	13.80	14.84	9060894
2008-01-29	15.23	15.36	14.84	15.17	7497192
2008-01-30	15.01	15.97	14.89	15.49	11062626
2008-01-31	14.97	16.20	14.92	16.11	9751050
2008-02-01	16.34	16.84	16.34	16.78	11394102
2008-02-04	17.10	17.10	16.45	16.50	4751334
2008-02-05	16.33	16.33	15.63	15.63	7030242
2008-02-06	15.48	16.61	15.48	15.87	9385248
2008-02-07	15.36	16.20	15.29	16.03	9731706
2008-02-08	15.68	16.17	15.67	16.01	7875390
2008-02-11	16.24	16.52	15.97	16.46	4824776
2008-02-12	16.89	17.36	16.44	16.72	6578684
2008-02-13	16.91	17.50	16.67	17.42	6000052
2008-02-14	17.49	17.80	17.08	17.30	6690428
2008-02-15	17.28	17.69	17.14	17.67	4917594
2008-02-19	18.77	19.57	18.51	19.14	12489648
2008-02-20	18.79	19.94	18.57	19.86	8083208
2008-02-21	20.52	20.99	20.33	20.41	12713162
2008-02-22	20.06	20.06	19.24	19.96	11277862
2008-02-25	19.13	19.23	18.75	19.20	12234456
2008-02-26	18.80	19.04	18.54	18.74	13139902
2008-02-27	18.66	19.17	18.48	18.71	12572110
2008-02-28	18.52	19.42	18.52	19.14	10798758
2008-02-29	19.07	19.15	18.40	18.70	7865790
2008-03-03	18.87	19.51	18.83	19.44	8971942
2008-03-04	19.60	19.82	18.76	19.25	9152414
2008-03-05	19.38	19.88	19.18	19.47	9870710
2008-03-06	19.57	19.57	18.89	19.00	8351080
2008-03-07	18.77	19.33	18.67	18.72	7186478
2008-03-10	18.74	18.79	17.80	18.01	9301566
2008-03-11	18.56	18.77	17.91	18.59	9343036
2008-03-12	18.77	19.31	18.56	18.72	6268016
2008-03-13	18.39	19.45	18.20	19.31	8949174
2008-03-14	19.78	19.78	18.96	19.56	7705238
2008-03-17	18.75	19.36	18.30	18.80	8103896
2008-03-18	19.51	20.01	19.09	19.92	6928708
2008-03-19	19.96	20.00	18.32	18.32	7829868
2008-03-20	17.85	17.95	16.86	17.77	10184568
2008-03-24	17.97	18.44	17.61	17.80	7376658
2008-03-25	18.12	18.21	17.81	18.12	6317596
2008-03-26	17.98	18.19	17.55	18.10	5971580
2008-03-27	18.26	18.46	17.83	17.94	5373986
2008-03-28	17.97	18.28	17.81	17.91	3690004
2008-03-31	17.88	18.22	17.53	18.00	4339762
2008-04-01	18.08	18.69	17.76	18.66	5286418
2008-04-02	18.76	19.17	18.60	18.76	6246254
2008-04-03	18.52	19.34	18.46	19.10	7698226
2008-04-04	19.21	19.85	19.11	19.61	6115872
2008-04-07	20.14	20.47	19.55	19.78	6849506
2008-04-08	19.57	20.35	19.52	20.28	6816508
2008-04-09	20.61	20.63	20.01	20.23	5650450
2008-04-10	20.23	20.61	19.77	20.48	6566352
2008-04-11	20.22	20.54	20.18	20.31	5886030
2008-04-14	20.35	20.35	19.77	19.93	3558574
2008-04-15	20.13	20.17	19.84	20.16	4119514
2008-04-16	20.70	21.74	20.70	21.66	15273718
2008-04-17	21.38	21.95	21.23	21.50	7067158
2008-04-18	21.65	21.91	21.35	21.70	5541848
2008-04-21	22.32	22.57	21.84	22.31	5970592
2008-04-22	21.75	22.55	21.55	22.00	7836852
2008-04-23	22.10	22.10	21.73	21.95	4651496
2008-04-24	22.03	22.03	21.00	21.32	5862018
2008-04-25	21.47	21.59	21.17	21.38	5408200
2008-04-28	21.66	21.69	21.38	21.45	6005174
2008-04-29	21.04	21.14	20.35	20.46	6613184
2008-04-30	20.70	22.10	20.48	21.58	10491818
2008-05-01	21.78	22.26	20.81	21.67	6942824
2008-05-02	22.82	22.93	21.38	21.66	7765066
2008-05-05	21.76	22.02	21.68	21.81	5821012
2008-05-06	21.85	22.44	21.75	22.44	5244610
2008-05-07	22.77	23.03	22.26	22.43	8449990
2008-05-08	22.61	23.40	22.61	23.13	7520096
2008-05-09	23.14	23.72	22.96	23.57	5975034
2008-05-12	23.83	24.10	23.30	23.99	6162780
2008-05-13	24.20	24.36	23.79	24.19	5618500
2008-05-14	24.05	24.32	23.58	23.67	4924544
2008-05-15	23.95	24.63	23.95	24.61	5891510
2008-05-16	25.20	25.49	25.00	25.47	7123510
2008-05-19	25.82	26.23	25.37	25.51	8136880
2008-05-20	25.29	25.50	24.70	25.50	8123206
2008-05-21	25.50	25.80	24.52	24.73	6358950
2008-05-22	24.69	25.43	24.40	24.96	6104316
2008-05-23	24.97	25.01	24.45	24.74	4845894
2008-05-27	24.74	24.75	24.10	24.45	4404672
2008-05-28	24.46	25.36	24.31	25.34	6315460
2008-05-29	25.57	25.59	24.28	24.53	8597728
2008-05-30	24.92	25.09	24.30	24.59	6072366
2008-06-02	24.14	24.41	23.89	24.26	6237958
2008-06-03	24.74	24.74	23.38	23.66	5931070
2008-06-04	23.50	23.66	23.00	23.35	7456264
2008-06-05	24.24	24.91	23.98	24.83	7636156
2008-06-06	24.76	25.14	24.11	24.11	4913292
2008-06-09	24.32	24.45	23.60	24.02	4711310
2008-06-10	23.30	23.43	22.40	22.95	9409750
2008-06-11	23.06	23.15	22.47	22.53	4925810
2008-06-12	22.74	23.09	22.20	22.48	6167792
2008-06-13	22.73	22.74	22.22	22.51	6206122
2008-06-16	22.28	22.66	22.26	22.29	4618980
2008-06-17	22.90	23.45	22.85	23.12	8531152
2008-06-18	23.28	23.28	22.35	22.59	11275316
2008-06-19	22.76	22.87	22.31	22.42	6294096
2008-06-20	22.25	22.26	21.14	21.34	8931560
2008-06-23	21.23	21.32	20.52	20.89	13227170
2008-06-24	20.91	21.29	20.53	21.00	9748630
2008-06-25	21.02	22.53	20.69	21.94	12531008
2008-06-26	22.02	22.09	21.25	21.61	6780180
2008-06-27	21.55	22.13	21.54	21.86	6878080
2008-06-30	22.31	22.52	22.12	22.21	6974830
2008-07-01	21.58	21.79	21.10	21.37	13039468
2008-07-02	21.56	21.64	19.45	19.60	18877956
2008-07-03	19.22	19.55	18.62	19.27	11521618
2008-07-07	19.08	19.99	19.05	19.38	11603322
2008-07-08	19.25	19.45	18.54	19.08	11627352
2008-07-09	19.10	19.93	18.70	18.86	7506920
2008-07-10	18.75	19.80	18.67	19.51	11516498
2008-07-11	19.48	20.15	19.18	19.68	11822690
2008-07-14	20.27	20.53	19.83	19.94	14737592
2008-07-15	19.57	20.17	19.09	19.82	11630484
2008-07-16	20.01	20.08	19.56	20.06	10794238
2008-07-17	19.99	20.11	18.64	19.13	13688034
2008-07-18	18.76	19.48	18.74	18.97	9036006
2008-07-21	19.43	20.08	19.32	19.95	9970848
2008-07-22	20.19	20.19	19.51	19.63	9358414
2008-07-23	19.51	19.93	18.88	19.00	10372750
2008-07-24	19.03	19.04	18.11	18.30	11594428
2008-07-25	17.82	18.16	17.48	17.92	11073576
2008-07-28	18.23	18.68	18.11	18.25	8144436
2008-07-29	18.71	19.12	18.71	18.90	9605296
2008-07-30	20.05	20.47	19.89	20.22	11810644
2008-07-31	20.33	20.33	19.42	19.60	12569042
2008-08-01	19.63	19.81	18.90	19.00	8129362
2008-08-04	18.50	18.67	17.80	18.04	10100592
2008-08-05	17.94	18.53	17.62	17.96	9037284
2008-08-06	17.80	18.61	17.80	18.28	8887000
2008-08-07	18.21	18.21	17.37	17.68	10119332
2008-08-08	17.17	17.17	16.67	17.05	9149982
2008-08-11	16.98	16.99	16.11	16.43	13663108
2008-08-12	16.07	16.36	15.76	16.02	13598978
2008-08-13	15.63	16.69	15.63	16.57	12033954
2008-08-14	16.91	16.95	16.33	16.60	8073864
2008-08-15	16.32	16.44	15.81	15.95	8035532
2008-08-18	16.07	16.29	15.27	15.54	10160002
2008-08-19	15.00	16.03	15.00	15.85	8839810
2008-08-20	16.48	16.72	16.07	16.61	9104840
2008-08-21	16.75	17.31	16.69	17.04	8880082
2008-08-22	17.51	17.53	16.73	16.93	9992646
2008-08-25	17.07	17.10	16.36	16.43	6741572
2008-08-26	16.27	16.71	16.25	16.54	6743850
2008-08-27	16.74	17.24	16.73	17.13	7313432
2008-08-28	17.50	17.69	17.14	17.41	7285992
2008-08-29	17.56	17.74	17.30	17.36	5187126
2008-09-02	17.04	17.04	16.15	16.19	9497624
2008-09-03	15.82	16.34	15.36	15.69	11143440
2008-09-04	15.32	15.36	14.05	14.28	13577854
2008-09-05	13.34	14.04	13.28	13.98	16518288
2008-09-08	14.74	14.85	13.38	13.50	10391888
2008-09-09	12.95	13.14	11.94	11.98	16209034
2008-09-10	12.21	12.71	11.75	12.45	12777252
2008-09-11	11.89	13.11	11.85	13.08	11675636
2008-09-12	13.14	14.34	13.14	14.24	15426522
2008-09-15	13.29	13.92	12.73	12.77	14180908
2008-09-16	12.24	13.44	12.13	13.28	13497330
2008-09-17	12.99	13.08	11.50	11.56	14708096
2008-09-18	11.90	12.42	10.84	12.10	13177260
2008-09-19	13.25	15.25	13.25	14.48	18439484
2008-09-22	14.62	14.62	13.84	13.93	10119030
2008-09-23	13.52	13.74	12.43	12.63	12358302
2008-09-24	12.76	13.09	12.52	12.69	8284364
2008-09-25	12.74	12.92	12.44	12.74	9981282
2008-09-26	12.00	12.02	11.46	11.99	8867682
2008-09-29	10.90	10.90	9.21	9.39	12273972
2008-09-30	10.04	10.68	9.89	10.63	10334628
2008-10-01	10.41	10.41	9.85	10.31	9785086
2008-10-02	9.79	10.30	8.85	8.93	12858754
2008-10-03	9.29	9.70	8.46	8.67	14384076
2008-10-06	7.07	7.48	5.92	7.43	20959280
2008-10-07	7.47	7.57	6.15	6.26	17536496
2008-10-08	5.64	6.85	5.44	6.37	22063902
2008-10-09	6.92	7.27	6.23	6.32	17912766
2008-10-10	5.20	6.12	4.68	5.82	23516952
2008-10-13	7.04	7.59	6.13	7.59	12716434
2008-10-14	8.28	8.93	7.13	7.38	16488994
2008-10-15	6.80	6.80	5.15	5.37	17199504
2008-10-16	5.50	6.93	5.07	6.35	29073394
2008-10-17	7.42	7.67	6.62	6.91	24031428
2008-10-20	7.15	7.56	7.14	7.56	9181542
2008-10-21	6.80	7.25	6.64	6.74	10085602
2008-10-22	6.04	6.13	5.34	5.56	11726018
2008-10-23	5.36	6.11	5.29	5.76	11535880
2008-10-24	4.96	5.53	4.92	5.19	8825506
2008-10-27	5.11	5.52	5.00	5.12	8999878
2008-10-28	5.58	6.47	5.31	6.47	9712706
2008-10-29	6.49	6.90	6.31	6.64	11167204
2008-10-30	7.00	7.63	6.93	7.53	11237458
2008-10-31	7.36	7.36	6.65	6.80	9016446
2008-11-03	6.59	6.81	6.46	6.65	5871306
2008-11-04	6.79	7.56	6.79	7.48	7335868
2008-11-05	6.90	6.95	6.04	6.16	9469224
2008-11-06	5.92	5.98	5.41	5.59	9678248
2008-11-07	5.84	5.97	5.52	5.73	9066630
2008-11-10	6.07	6.13	5.38	5.60	10218170
2008-11-11	5.25	5.65	5.07	5.45	6722720
2008-11-12	5.13	5.27	4.75	4.77	8254356
2008-11-13	4.94	5.56	4.43	5.50	12704240
2008-11-14	5.11	5.34	4.89	4.89	8399572
2008-11-17	4.94	5.31	4.82	4.95	9800778
2008-11-18	5.08	5.18	4.57	4.75	11178004
2008-11-19	4.72	4.81	4.40	4.41	9175558
2008-11-20	4.32	4.70	3.94	3.94	10098826
2008-11-21	4.30	4.51	3.99	4.50	11435754
2008-11-24	4.48	5.14	4.48	4.98	11631460
2008-11-25	5.35	5.36	5.00	5.25	8442320
2008-11-26	5.09	5.87	5.04	5.87	8390034
2008-11-28	5.78	5.84	5.66	5.76	2533466
2008-12-01	5.29	5.31	4.85	4.88	6185070
2008-12-02	5.04	5.19	4.88	5.13	6287554
2008-12-03	4.87	4.97	4.53	4.88	8941932
2008-12-04	4.79	4.99	4.59	4.71	6328296
2008-12-05	4.55	4.90	4.40	4.84	9392126
2008-12-08	5.03	5.42	5.03	5.31	9853854
2008-12-09	5.30	5.58	5.25	5.47	9705980
2008-12-10	5.70	6.05	5.70	5.94	11591988
2008-12-11	6.00	6.46	5.72	5.86	10610892
2008-12-12	5.74	6.16	5.63	6.05	8275054
2008-12-15	6.13	6.21	5.97	6.08	5680380
2008-12-16	6.23	6.81	6.20	6.78	8477426
2008-12-17	6.56	6.76	6.49	6.61	10188954
2008-12-18	6.90	6.99	6.44	6.54	12073172
2008-12-19	6.75	6.89	6.49	6.69	6282534
2008-12-22	6.59	6.63	5.84	5.88	5627418
2008-12-23	5.95	6.06	5.82	5.90	4154214
2008-12-24	5.78	6.02	5.75	5.92	1281084
2008-12-26	5.87	6.04	5.76	6.02	1735142
2008-12-29	5.99	6.01	5.76	5.87	4110850
2008-12-30	6.09	6.25	5.94	6.25	4195356
2008-12-31	6.13	6.51	6.13	6.41	3536046
2009-01-02	6.40	6.94	6.40	6.87	4204416
2009-01-05	6.79	7.80	6.79	7.57	12060778
2009-01-06	8.02	8.50	7.87	8.29	12892426
2009-01-07	7.98	8.05	7.59	7.68	9135284
2009-01-08	7.55	8.23	7.52	8.08	8227836
2009-01-09	8.52	8.53	7.98	8.06	9960338
2009-01-12	7.86	7.86	7.27	7.39	13436098
2009-01-13	7.28	7.62	7.15	7.40	9760822
2009-01-14	7.05	7.08	6.76	6.92	10146860
2009-01-15	7.03	7.47	6.62	7.30	11227538
2009-01-16	7.70	7.70	7.24	7.60	8903816
2009-01-20	7.78	7.78	6.93	7.00	11780748
2009-01-21	7.24	7.82	7.18	7.78	11939780
2009-01-22	7.58	7.78	7.46	7.58	12429714
2009-01-23	7.21	7.62	7.14	7.47	9786920
2009-01-26	7.50	7.77	7.40	7.44	7814706
2009-01-27	7.55	7.82	7.50	7.72	10023306
2009-01-28	8.04	8.28	7.96	8.22	10494114
2009-01-29	8.14	8.14	7.82	7.88	8616212
2009-01-30	7.90	7.96	7.45	7.55	8484190
2009-02-02	7.40	7.78	7.32	7.64	6176048
2009-02-03	7.64	8.00	7.58	7.90	6689386
2009-02-04	8.20	8.58	8.02	8.15	13370636
2009-02-05	8.22	8.59	7.99	8.55	9467236
2009-02-06	8.61	9.19	8.57	9.13	9853126
2009-02-09	9.12	9.31	8.58	8.83	6516294
2009-02-10	8.78	9.02	8.02	8.16	12093578
2009-02-11	8.40	8.55	7.87	8.05	10905530
2009-02-12	7.80	8.02	7.68	8.01	10054478
2009-02-13	8.00	8.32	7.96	8.23	9172266
2009-02-17	7.89	7.89	7.68	7.71	10604162
2009-02-18	7.81	7.81	7.26	7.34	11726826
2009-02-19	7.48	7.63	7.17	7.27	8205628
2009-02-20	6.77	7.23	6.77	7.09	11706838
2009-02-23	6.77	7.13	6.26	6.31	8816028
2009-02-24	6.31	6.78	6.25	6.76	9472066
2009-02-25	7.00	7.18	6.42	6.71	8151236
2009-02-26	6.88	7.00	6.64	6.71	7802918
2009-02-27	6.49	6.88	6.49	6.61	8085678
2009-03-02	6.35	6.45	5.93	6.00	8274506
2009-03-03	6.09	6.42	5.99	6.24	8199244
2009-03-04	6.68	7.05	6.63	6.95	10012442
2009-03-05	6.65	6.81	6.38	6.53	8481552
2009-03-06	6.66	6.78	6.31	6.52	7092618
2009-03-09	6.28	6.62	6.28	6.43	5602638
2009-03-10	6.66	7.10	6.64	7.06	7268222
2009-03-11	7.17	7.24	6.83	7.02	5682318
2009-03-12	6.98	7.25	6.78	7.21	6314090
2009-03-13	7.28	7.35	6.89	7.07	5311842
2009-03-16	7.12	7.39	6.95	6.98	8069718
2009-03-17	6.82	7.05	6.69	7.05	6321198
2009-03-18	6.96	7.66	6.77	7.47	14424284
2009-03-19	7.71	7.76	7.50	7.56	10261334
2009-03-20	7.58	7.71	7.43	7.49	7316004
2009-03-23	7.71	8.16	7.70	8.14	8431736
2009-03-24	7.79	8.05	7.76	7.89	8009424
2009-03-25	8.06	8.20	7.67	7.94	13891228
2009-03-26	8.11	8.14	7.93	8.13	8896616
2009-03-27	7.91	7.95	7.77	7.88	7705912
2009-03-30	7.22	7.25	7.04	7.22	8445990
2009-03-31	7.42	7.70	7.28	7.42	8089784
2009-04-01	7.35	7.81	7.27	7.75	8337212
2009-04-02	8.26	8.38	8.17	8.29	10894796
2009-04-03	8.34	8.57	8.28	8.48	7783866
2009-04-06	8.28	8.36	8.12	8.33	6075954
2009-04-07	8.23	8.41	8.12	8.23	5299558
2009-04-08	8.42	8.45	8.17	8.30	6194656
2009-04-09	8.52	8.75	8.52	8.74	7164420
2009-04-13	8.60	9.00	8.60	8.95	5685202
2009-04-14	8.88	9.13	8.72	8.76	9118246
2009-04-15	8.66	8.89	8.60	8.87	5142684
2009-04-16	9.11	9.24	8.87	9.13	7368184
2009-04-17	9.22	9.29	9.10	9.17	6717994
2009-04-20	8.85	8.86	8.55	8.58	5404814
2009-04-21	8.44	9.09	8.39	9.03	6033926
2009-04-22	8.90	9.31	8.86	9.03	8356270
2009-04-23	9.14	9.19	8.91	9.08	7065326
2009-04-24	9.30	9.35	9.15	9.23	6869554
2009-04-27	9.03	9.12	8.71	8.84	6165404
2009-04-28	8.67	8.94	8.62	8.81	4247556
2009-04-29	9.00	9.25	8.98	9.10	4864446
2009-04-30	9.22	9.49	9.14	9.26	6880252
2009-05-01	9.25	9.69	9.15	9.52	5389178
2009-05-04	9.63	10.10	9.58	10.10	6538728
2009-05-05	10.27	10.32	9.89	9.98	5972692
2009-05-06	10.15	10.63	10.13	10.51	6417582
2009-05-07	10.62	10.69	10.14	10.29	8196370
2009-05-08	10.58	10.83	10.47	10.82	6738382
2009-05-11	10.57	10.85	10.37	10.73	5054808
2009-05-12	10.78	10.83	10.21	10.47	5826400
2009-05-13	10.10	10.11	9.59	9.74	7396132
2009-05-14	9.58	9.85	9.41	9.77	6034356
2009-05-15	9.80	9.90	9.46	9.58	5541650
2009-05-18	9.76	10.34	9.76	10.30	5386820
2009-05-19	10.34	11.00	10.27	10.80	6888318
2009-05-20	10.94	11.31	10.80	10.86	8688990
2009-05-21	10.60	10.68	10.29	10.47	6747196
2009-05-22	10.69	10.78	10.51	10.54	7507476
2009-05-26	10.47	11.13	10.41	11.05	6690064
2009-05-27	11.23	11.56	11.02	11.08	7951610
2009-05-28	11.39	11.68	11.17	11.58	7721026
2009-05-29	12.10	12.30	11.91	12.26	9263004
2009-06-01	12.78	13.16	12.69	12.98	8043282
2009-06-02	12.96	13.24	12.81	13.16	9154714
2009-06-03	12.68	12.71	11.98	12.13	8737166
2009-06-04	11.99	12.39	11.84	12.31	9664638
2009-06-05	12.72	12.85	12.26	12.46	7842606
2009-06-08	12.26	12.50	11.89	12.42	7458918
2009-06-09	12.69	12.76	12.29	12.53	5857304
2009-06-10	12.81	12.81	12.22	12.50	6837186
2009-06-11	12.47	13.25	12.46	13.00	6857972
2009-06-12	12.72	12.83	12.38	12.54	7828680
2009-06-15	12.22	12.26	11.63	11.86	8039588
2009-06-16	12.02	12.08	11.32	11.37	8193204
2009-06-17	11.09	11.33	10.83	11.17	8514978
2009-06-18	11.18	11.33	10.95	11.07	6113320
2009-06-19	11.33	11.39	11.16	11.18	6406216
2009-06-22	10.87	10.87	10.23	10.25	9074164
2009-06-23	10.35	10.87	10.24	10.74	7236300
2009-06-24	11.06	11.24	10.70	10.84	8887646
2009-06-25	10.71	11.42	10.64	11.39	7775340
2009-06-26	11.50	11.71	11.39	11.59	6482148
2009-06-29	11.54	11.58	11.25	11.41	6264502
2009-06-30	11.57	11.62	11.06	11.18	7647744
2009-07-01	11.42	11.55	11.29	11.35	6871850
2009-07-02	10.98	11.11	10.76	10.99	5835086
2009-07-06	10.55	10.69	10.33	10.64	8113778
2009-07-07	10.63	10.74	10.26	10.28	5673042
2009-07-08	10.43	10.47	9.80	10.11	12006360
2009-07-09	10.29	10.40	10.06	10.24	5148522
2009-07-10	9.92	10.19	9.89	10.16	5993050
2009-07-13	10.06	10.28	9.74	10.28	8818576
2009-07-14	10.28	10.31	9.96	10.10	6594846
2009-07-15	10.46	10.97	10.44	10.91	9305020
2009-07-16	10.86	11.34	10.82	11.20	9213524
2009-07-17	11.39	11.46	11.13	11.28	7495712
2009-07-20	11.75	11.95	11.57	11.93	9513804
2009-07-21	12.15	12.17	11.60	12.01	10301674
2009-07-22	11.83	12.27	11.81	12.11	9532738
2009-07-23	12.14	12.68	12.09	12.47	9623254
2009-07-24	12.43	12.52	12.20	12.37	6147500
2009-07-27	12.47	12.54	12.19	12.54	6426952
2009-07-28	12.34	12.60	12.25	12.58	6271788
2009-07-29	12.48	12.49	12.18	12.26	8693294
2009-07-30	12.55	12.87	12.55	12.72	6648870
2009-07-31	12.72	13.00	12.64	12.80	6013872
2009-08-03	13.22	13.62	13.22	13.51	7247292
2009-08-04	13.42	13.61	13.19	13.32	6274946
2009-08-05	13.41	13.70	12.96	13.67	6670778
2009-08-06	13.63	13.75	13.24	13.51	6195190
2009-08-07	13.80	13.94	13.56	13.78	7314756
2009-08-10	13.63	13.89	13.45	13.62	5552296
2009-08-11	13.44	13.56	13.18	13.45	5523434
2009-08-12	13.35	13.95	13.35	13.82	5776594
2009-08-13	14.02	14.10	13.79	14.00	4236972
2009-08-14	13.98	14.04	13.43	13.60	6398578
2009-08-17	13.03	13.04	12.83	12.86	5491500
2009-08-18	13.06	13.41	13.06	13.29	4407756
2009-08-19	13.03	13.39	12.95	13.23	4091600
2009-08-20	13.27	13.63	13.24	13.54	4754510
2009-08-21	13.79	13.94	13.69	13.80	4884812
2009-08-24	14.02	14.30	13.98	14.01	5623618
2009-08-25	14.23	14.29	13.70	13.73	4402610
2009-08-26	13.60	13.60	13.30	13.56	3991912
2009-08-27	13.54	13.66	13.09	13.58	4773588
2009-08-28	13.66	13.69	13.26	13.43	4874818
2009-08-31	13.13	13.28	12.99	13.05	5377338
2009-09-01	13.03	13.38	12.68	12.72	6217948
2009-09-02	12.68	13.02	12.62	12.83	6150406
2009-09-03	13.06	13.12	12.83	13.12	4091236
2009-09-04	13.27	13.60	13.12	13.57	4052374
2009-09-08	13.88	14.03	13.75	13.99	4362542
2009-09-09	13.97	13.99	13.59	13.79	5127202
2009-09-10	13.71	13.97	13.58	13.92	4109898
2009-09-11	14.00	14.10	13.78	13.93	4378672
2009-09-14	13.68	14.11	13.68	14.10	4569584
2009-09-15	14.19	14.57	14.07	14.52	6276812
2009-09-16	14.90	15.15	14.75	15.09	7224046
2009-09-17	14.98	15.24	14.76	14.95	5307680
2009-09-18	15.05	15.20	14.97	15.09	6171632
2009-09-21	14.97	15.27	14.76	15.18	5579118
2009-09-22	15.30	15.41	15.06	15.34	5038672
2009-09-23	15.21	15.34	14.89	14.93	6094558
2009-09-24	15.06	15.12	14.52	14.62	5992954
2009-09-25	14.68	14.90	14.51	14.63	4305934
2009-09-28	14.77	15.17	14.73	15.10	4320416
2009-09-29	15.22	15.25	14.86	14.93	4475190
2009-09-30	15.23	15.53	14.95	15.30	10485052
2009-10-01	15.26	15.34	14.72	14.74	6152472
2009-10-02	14.52	15.10	14.47	15.05	10005296
2009-10-05	15.20	15.66	15.14	15.65	5974402
2009-10-06	15.83	16.07	15.58	15.87	5979190
2009-10-07	15.75	16.00	15.61	15.95	5868422
2009-10-08	16.07	16.41	15.96	16.38	7809620
2009-10-09	16.34	16.42	16.22	16.40	4478684
2009-10-12	16.73	16.75	16.50	16.58	3434906
2009-10-13	16.47	16.74	16.29	16.72	5244970
2009-10-14	17.17	17.83	17.10	17.81	8044644
2009-10-15	17.68	18.20	17.63	18.14	6387744
2009-10-16	17.79	18.23	17.63	17.84	6298708
2009-10-19	17.88	18.38	17.78	18.28	5012900
2009-10-20	17.88	18.08	17.03	17.70	6703896
2009-10-21	17.92	18.93	17.83	18.36	7712670
2009-10-22	18.52	18.67	18.08	18.61	4974956
2009-10-23	18.92	19.07	18.28	18.40	6007912
2009-10-26	18.51	18.88	17.71	17.90	7206522
2009-10-27	17.56	17.79	17.16	17.22	6770692
2009-10-28	16.97	17.12	15.89	16.01	10432626
2009-10-29	16.76	17.52	16.57	17.32	8249790
2009-10-30	17.55	17.55	16.11	16.58	8899712
2009-11-02	16.82	17.18	16.13	16.65	5852502
2009-11-03	16.23	17.25	16.09	16.93	8549154
2009-11-04	17.47	17.73	17.24	17.32	7313124
2009-11-05	17.44	17.86	17.44	17.77	8027090
2009-11-06	17.44	17.84	17.37	17.63	6738366
2009-11-09	17.90	18.12	17.84	17.97	8780398
2009-11-10	17.65	17.97	17.27	17.61	9094058
2009-11-11	17.92	18.08	17.30	17.46	5282840
2009-11-12	17.42	17.68	16.98	17.11	6849946
2009-11-13	16.85	17.55	16.75	17.37	6748588
2009-11-16	17.59	18.00	17.58	17.87	5887210
2009-11-17	17.86	18.15	17.51	18.12	7611154
2009-11-18	18.03	18.23	17.56	17.79	6041346
2009-11-19	17.73	17.73	17.19	17.73	7776330
2009-11-20	17.73	17.73	17.22	17.65	3726106
2009-11-23	17.99	17.99	17.44	17.61	4689168
2009-11-24	17.38	17.47	17.13	17.46	4930784
2009-11-25	17.54	17.75	17.34	17.65	6696820
2009-11-27	16.92	17.35	16.73	17.13	3747742
2009-11-30	17.18	17.26	16.85	17.15	6334606
2009-12-01	17.52	17.82	17.45	17.65	7361072
2009-12-02	17.78	18.13	17.75	18.08	9265058
2009-12-03	18.18	18.37	17.81	17.86	7114444
2009-12-04	18.24	18.34	17.37	17.70	7189474
2009-12-07	17.63	17.83	17.49	17.71	6027990
2009-12-08	17.33	17.38	16.91	17.03	6999302
2009-12-09	16.86	17.35	16.85	17.33	4664732
2009-12-10	17.35	17.44	17.15	17.38	5784786
2009-12-11	17.41	17.45	17.27	17.40	4377592
2009-12-14	17.52	17.59	17.39	17.48	3758096
2009-12-15	17.32	17.51	17.22	17.28	3263540
2009-12-16	17.32	17.53	17.22	17.28	4870502
2009-12-17	17.06	17.06	16.65	16.71	5481440
2009-12-18	16.18	16.18	15.60	15.90	17398616
2009-12-21	15.97	16.01	15.52	15.57	7913244
2009-12-22	15.53	15.72	15.46	15.65	10021384
2009-12-23	15.65	15.86	15.53	15.73	6238730
2009-12-24	15.82	15.89	15.72	15.81	1011926
2009-12-28	16.21	16.29	15.97	16.03	4208188
2009-12-29	16.13	16.22	16.06	16.09	3404212
2009-12-30	16.05	16.32	15.90	16.25	3572494
2009-12-31	16.36	16.36	15.80	15.97	2443980
2010-01-04	16.52	16.69	16.45	16.59	4642656
2010-01-05	16.76	16.98	16.57	16.66	6168770
2010-01-06	16.58	16.86	16.49	16.68	7072976
2010-01-07	16.47	16.52	16.29	16.42	4990992
2010-01-08	16.62	17.10	16.48	17.02	7285756
2010-01-11	17.16	17.21	17.03	17.15	5810544
2010-01-12	16.80	16.93	16.55	16.69	5200074
2010-01-13	17.08	17.10	16.74	16.92	5350524
2010-01-14	16.97	17.06	16.74	16.81	3411414
2010-01-15	16.75	16.83	16.29	16.46	4970654
2010-01-19	16.44	16.77	16.40	16.71	4358108
2010-01-20	16.21	16.30	15.83	16.25	6050328
2010-01-21	16.07	16.13	15.02	15.05	10717690
2010-01-22	14.99	15.29	14.57	14.62	9624458
2010-01-25	14.82	15.07	14.55	14.62	3979330
2010-01-26	14.41	14.93	14.25	14.57	4677578
2010-01-27	14.60	14.70	14.16	14.55	9002320
2010-01-28	14.73	14.83	14.26	14.52	8052614
2010-01-29	14.91	14.97	14.53	14.56	10708232
2010-02-01	14.83	15.43	14.72	15.43	6230372
2010-02-02	15.52	15.71	15.20	15.61	7173256
2010-02-03	15.42	15.55	15.15	15.41	6370422
2010-02-04	15.15	15.21	14.56	14.58	10362252
2010-02-05	14.56	14.79	14.01	14.75	12255726
2010-02-08	14.67	14.88	14.43	14.46	5940994
2010-02-09	15.07	15.37	15.00	15.22	8291854
2010-02-10	15.42	15.58	15.09	15.27	7286154
2010-02-11	15.44	15.85	15.21	15.78	7218396
2010-02-12	15.36	15.67	15.17	15.67	5612266
2010-02-16	15.80	16.30	15.80	16.16	3483032
2010-02-17	16.27	16.27	15.26	16.13	5079390
2010-02-18	15.97	16.51	15.93	16.48	4344404
2010-02-19	16.34	16.53	16.21	16.38	4983166
2010-02-22	16.52	16.53	16.06	16.11	5044986
2010-02-23	15.97	16.16	15.58	15.70	6313918
2010-02-24	15.86	15.98	15.53	15.69	5047936
2010-02-25	15.33	16.00	15.22	15.95	6915748
2010-02-26	16.35	16.54	16.06	16.35	7726784
2010-03-01	16.55	16.83	16.36	16.75	5263466
2010-03-02	16.94	17.22	16.86	17.01	6176742
2010-03-03	17.07	17.43	16.95	17.11	7681816
2010-03-04	17.21	17.26	16.69	17.01	5254772
2010-03-05	17.18	17.71	17.17	17.65	7157180
2010-03-08	17.86	18.07	17.66	17.99	6916758
2010-03-09	18.19	19.07	18.10	18.70	13287486
2010-03-10	18.91	19.25	18.65	19.10	12091388
2010-03-11	19.25	19.38	18.83	19.27	6596580
2010-03-12	19.45	19.45	19.16	19.25	5444500
2010-03-15	19.16	19.25	18.95	19.17	3997170
2010-03-16	19.25	19.56	19.14	19.51	5521172
2010-03-17	19.57	19.64	18.94	19.02	6037114
2010-03-18	18.76	18.96	18.36	18.71	5860452
2010-03-19	18.80	18.88	18.28	18.45	5516254
2010-03-22	18.06	18.53	18.05	18.41	5051374
2010-03-23	18.89	19.48	18.75	19.48	7279880
2010-03-24	19.14	19.53	19.04	19.31	7146770
2010-03-25	19.56	19.64	18.85	18.87	6491606
2010-03-26	18.99	19.35	18.77	19.09	5318262
2010-03-29	19.38	20.00	19.38	20.00	6400980
2010-03-30	20.29	20.39	19.66	19.83	6907460
2010-03-31	19.92	20.04	19.78	19.97	6019920
2010-04-01	20.49	20.75	20.43	20.67	5462254
2010-04-05	20.96	21.03	20.64	20.76	3501958
2010-04-06	20.50	20.90	20.45	20.48	6120190
2010-04-07	20.43	20.55	19.61	19.79	6708520
2010-04-08	19.46	20.16	19.42	20.11	6733865
2010-04-09	20.43	20.43	20.02	20.19	5778866
2010-04-12	20.37	20.48	20.07	20.15	3340817
2010-04-13	20.20	20.50	20.01	20.39	2847522
2010-04-14	20.75	20.77	20.33	20.50	2948219
2010-04-15	20.25	20.44	19.98	20.04	3322228
2010-04-16	20.00	20.16	19.23	19.46	5459866
2010-04-19	19.22	19.45	18.96	19.25	5132729
2010-04-20	19.39	19.48	19.00	19.15	3807916
2010-04-21	19.36	19.39	18.54	18.86	3674232
2010-04-22	18.82	19.22	18.46	19.22	7026003
2010-04-23	19.15	19.32	18.86	19.30	3924880
2010-04-26	19.54	19.63	19.32	19.38	2885607
2010-04-27	19.08	19.09	18.40	18.42	6332146
2010-04-28	18.68	18.72	18.11	18.46	5099201
2010-04-29	18.74	19.06	18.64	19.06	5851030
2010-04-30	19.00	19.07	18.56	18.65	4405297
2010-05-03	18.09	18.13	17.57	17.70	6498822
2010-05-04	17.26	17.30	16.42	16.50	14264032
2010-05-05	16.16	16.86	15.67	16.30	13219338
2010-05-06	16.23	16.66	14.21	15.56	11965805
2010-05-07	15.44	15.95	14.83	15.42	13684921
2010-05-10	16.95	17.18	16.53	16.86	8731252
2010-05-11	16.40	16.96	16.40	16.51	6845304
2010-05-12	16.86	16.88	16.52	16.58	5154669
2010-05-13	16.48	16.63	16.23	16.27	4727322
2010-05-14	16.15	16.15	15.39	15.63	7253907
2010-05-17	15.46	15.55	14.67	15.01	9956339
2010-05-18	15.41	15.48	14.34	14.41	8743776
2010-05-19	13.98	14.30	13.74	14.18	14440263
2010-05-20	13.60	13.81	13.18	13.38	15879369
2010-05-21	13.16	14.41	13.16	14.41	14997156
2010-05-24	14.58	14.63	14.08	14.09	7529162
2010-05-25	13.38	14.09	13.33	13.97	10023157
2010-05-26	14.41	14.72	14.12	14.31	9289970
2010-05-27	14.87	15.34	14.72	15.34	6745313
2010-05-28	15.32	15.40	14.94	15.08	6532738
2010-06-01	14.87	15.24	14.63	14.65	6360315
2010-06-02	14.87	15.30	14.76	15.28	5409681
2010-06-03	15.43	15.57	14.63	15.12	3584261
2010-06-04	14.65	14.87	14.10	14.18	7464061
2010-06-07	14.04	14.28	13.57	13.63	6331317
2010-06-08	13.79	14.01	13.63	13.94	5568117
2010-06-09	14.26	14.47	13.93	14.01	3878197
2010-06-10	14.46	15.01	14.42	15.01	5525691
2010-06-11	14.75	15.30	14.75	15.23	5007421
2010-06-14	15.52	15.62	15.09	15.13	4320973
2010-06-15	15.15	15.54	15.15	15.50	3746949
2010-06-16	15.31	15.65	15.23	15.49	3544259
2010-06-17	15.61	15.68	15.05	15.20	5103431
2010-06-18	15.31	15.37	15.07	15.15	2667365
2010-06-21	15.73	15.87	15.42	15.48	3717831
2010-06-22	15.57	15.85	15.31	15.35	3392670
2010-06-23	15.38	15.60	15.07	15.50	2968072
2010-06-24	15.71	15.84	15.20	15.53	5943678
2010-06-25	15.58	15.78	15.34	15.74	3018452
2010-06-28	15.88	15.95	15.60	15.60	4929037
2010-06-29	15.05	15.07	14.41	14.55	6595661
2010-06-30	14.86	15.08	14.63	14.69	6188516
2010-07-01	14.55	15.05	14.34	14.99	7895985
2010-07-02	15.16	15.28	14.87	15.12	4570534
2010-07-06	15.55	15.80	15.12	15.33	5394905
2010-07-07	15.31	15.88	15.28	15.82	4870486
2010-07-08	15.93	15.98	15.54	15.96	4501618
2010-07-09	16.00	16.33	15.93	16.26	3253465
2010-07-12	15.95	16.07	15.44	15.63	4019097
2010-07-13	15.86	15.99	15.63	15.70	4295830
2010-07-14	15.46	15.67	15.21	15.34	5731599
2010-07-15	15.33	15.36	14.77	15.00	6475371
2010-07-16	14.77	14.81	14.54	14.59	4315576
2010-07-19	14.76	14.95	14.63	14.90	3706479
2010-07-20	14.70	15.72	14.70	15.66	5961222
2010-07-21	15.90	16.10	15.71	15.88	7211014
2010-07-22	16.20	16.74	16.14	16.61	6711104
2010-07-23	16.44	16.98	16.36	16.96	5002774
2010-07-26	16.96	17.17	16.81	17.08	4212258
2010-07-27	17.12	17.19	16.59	16.64	5414858
2010-07-28	16.59	17.10	16.53	16.77	5382273
2010-07-29	17.03	17.17	16.77	17.06	6626592
2010-07-30	16.68	17.03	16.45	16.79	6356115
2010-08-02	17.12	17.44	17.12	17.28	5519591
2010-08-03	17.12	17.50	17.09	17.43	6931201
2010-08-04	17.49	17.69	17.32	17.64	4130670
2010-08-05	17.49	17.59	17.21	17.56	3455922
2010-08-06	17.39	17.57	17.24	17.39	3146190
2010-08-09	17.50	17.63	17.29	17.34	1962540
2010-08-10	17.08	17.35	16.85	17.26	3810197
2010-08-11	16.90	16.96	16.48	16.55	4070950
2010-08-12	16.42	16.78	16.30	16.63	2863732
2010-08-13	16.73	16.79	16.46	16.52	3156651
2010-08-16	16.42	16.81	16.42	16.70	2528349
2010-08-17	16.97	17.04	16.75	16.78	2677111
2010-08-18	16.70	16.80	16.52	16.60	3974687
2010-08-19	16.64	16.79	16.36	16.47	2997151
2010-08-20	16.32	16.35	16.03	16.35	3322049
2010-08-23	16.55	16.62	15.95	16.00	3978663
2010-08-24	15.82	16.01	15.55	15.87	4249520
2010-08-25	15.92	15.92	15.46	15.63	4985351
2010-08-26	15.64	15.75	15.34	15.38	3641512
2010-08-27	15.54	15.83	15.39	15.71	4278764
2010-08-30	15.53	15.66	15.37	15.39	2843196
2010-08-31	15.45	15.68	15.34	15.45	5395453
2010-09-01	15.80	16.32	15.77	16.18	5978035
2010-09-02	16.25	16.43	16.10	16.42	3506226
2010-09-03	16.71	16.77	16.22	16.34	4088439
2010-09-07	15.93	16.44	15.93	16.23	3453935
2010-09-08	16.27	16.65	16.22	16.44	3937167
2010-09-09	16.75	16.77	16.41	16.52	2321525
2010-09-10	16.54	16.62	16.22	16.33	2704388
2010-09-13	16.72	16.88	16.67	16.77	3492922
2010-09-14	16.73	17.02	16.60	16.85	4495066
2010-09-15	16.72	16.85	16.43	16.58	4266606
2010-09-16	16.63	16.75	16.53	16.73	2878955
2010-09-17	16.77	16.77	16.34	16.40	4115631
2010-09-20	16.53	16.63	16.39	16.52	2816624
2010-09-21	16.39	16.72	16.28	16.57	4018252
2010-09-22	16.68	16.87	16.52	16.67	2736835
2010-09-23	16.50	16.86	16.38	16.66	3410192
2010-09-24	16.75	17.02	16.55	16.62	3382221
2010-09-27	16.62	17.19	16.56	17.07	5749065
2010-09-28	17.20	17.67	16.97	17.61	6106461
2010-09-29	17.61	17.72	17.35	17.37	4411506
2010-09-30	17.68	17.72	17.27	17.67	4917820
2010-10-01	17.76	17.84	17.43	17.76	4389909
2010-10-04	17.72	17.84	17.44	17.62	3872620
2010-10-05	17.47	17.71	17.43	17.51	5023997
2010-10-06	17.36	17.64	17.20	17.36	4324053
2010-10-07	17.44	17.46	16.92	17.09	3638331
2010-10-08	17.17	17.62	17.17	17.53	4033759
2010-10-11	17.72	17.87	17.56	17.63	2500793
2010-10-12	17.47	17.53	17.16	17.47	3018969
2010-10-13	17.61	17.98	17.61	17.72	3833023
2010-10-14	17.62	17.69	17.40	17.60	3166748
2010-10-15	17.67	17.67	17.32	17.59	3424357
2010-10-18	17.49	17.75	17.41	17.67	2496679
2010-10-19	17.11	17.30	16.90	17.03	4046221
2010-10-20	16.79	17.02	16.66	16.81	5582368
2010-10-21	16.93	17.02	16.33	16.70	5125353
2010-10-22	17.09	17.32	16.77	16.90	5391002
2010-10-25	17.06	17.21	16.90	17.03	4019166
2010-10-26	16.65	16.70	16.51	16.68	5360373
2010-10-27	16.79	16.79	16.28	16.40	6894309
2010-10-28	16.79	16.97	16.59	16.89	5505957
2010-10-29	16.97	16.97	16.62	16.88	3907410
2010-11-01	16.86	17.08	16.81	16.92	4682256
2010-11-02	17.16	17.46	17.07	17.35	4875764
2010-11-03	17.24	17.51	17.07	17.50	6463509
2010-11-04	17.85	18.24	17.82	18.21	5447581
2010-11-05	18.14	18.23	17.82	17.98	4452934
2010-11-08	17.82	18.03	17.67	17.80	5580104
2010-11-09	17.91	17.93	17.39	17.51	4729020
2010-11-10	17.51	17.69	17.16	17.61	4815769
2010-11-11	17.39	17.49	17.19	17.34	3457015
2010-11-12	17.10	17.32	16.90	17.14	4365373
2010-11-15	17.09	17.34	16.92	17.00	2474168
2010-11-16	16.66	16.77	16.34	16.56	5768729
2010-11-17	16.56	16.77	16.48	16.62	6089665
2010-11-18	16.90	17.06	16.83	16.95	3462379
2010-11-19	16.85	17.02	16.69	16.93	3178415
2010-11-22	16.65	16.79	16.41	16.68	4186206
2010-11-23	16.28	16.34	15.97	16.15	4729633
2010-11-24	16.23	16.47	16.23	16.39	4590539
2010-11-26	16.02	16.23	15.98	16.08	2320994
2010-11-29	15.84	16.00	15.67	15.95	4584903
2010-11-30	15.62	15.85	15.54	15.65	6888949
2010-12-01	15.98	16.10	15.84	15.95	3601873
2010-12-02	15.82	16.29	15.82	16.25	5808311
2010-12-03	16.09	16.39	16.07	16.37	4193888
2010-12-06	16.50	16.70	16.43	16.54	4131090
2010-12-07	17.02	17.08	16.52	16.59	5613783
2010-12-08	16.44	16.56	16.12	16.37	3045502
2010-12-09	16.43	16.48	16.12	16.33	4257459
2010-12-10	16.22	16.47	16.12	16.45	3706736
2010-12-13	16.57	17.16	16.50	16.96	7540360
2010-12-14	16.99	17.13	16.82	16.96	3525111
2010-12-15	16.79	16.83	16.27	16.38	7172784
2010-12-16	16.36	16.39	16.16	16.38	3465976
2010-12-17	16.30	16.40	16.13	16.22	2472795
2010-12-20	16.10	16.21	15.94	15.95	3247136
2010-12-21	16.26	16.51	16.20	16.22	3413908
2010-12-22	16.08	16.19	16.01	16.18	2552493
2010-12-23	16.00	16.32	15.97	16.30	2174090
2010-12-27	16.25	16.29	16.09	16.26	2496112
2010-12-28	16.05	16.13	15.80	15.97	2932150
2010-12-29	16.07	16.23	16.01	16.12	2324211
2010-12-30	16.29	16.50	16.26	16.42	2774863
2010-12-31	16.42	16.75	16.32	16.67	1777460
2011-01-03	16.75	16.99	16.74	16.87	3214272
2011-01-04	17.12	17.24	16.89	17.24	6108524
2011-01-05	17.24	17.62	17.11	17.48	6046088
2011-01-06	17.38	17.66	17.21	17.44	6308586
2011-01-07	17.56	17.65	17.26	17.50	5142286
2011-01-10	17.44	17.55	17.32	17.45	4457113
2011-01-11	17.63	17.88	17.63	17.83	4953399
2011-01-12	18.01	18.41	17.98	18.33	5587458
2011-01-13	18.22	18.33	17.92	18.00	6020927
2011-01-14	17.74	18.05	17.70	18.01	2195939
2011-01-18	17.93	18.13	17.76	17.78	4305897
2011-01-19	17.78	17.80	17.34	17.50	6976441
2011-01-20	17.26	17.58	16.90	17.53	6830751
2011-01-21	17.66	17.71	17.34	17.47	5561277
2011-01-24	17.23	17.67	17.23	17.57	2721206
2011-01-25	17.50	17.50	17.21	17.47	3459061
2011-01-26	17.61	17.81	17.42	17.56	4517114
2011-01-27	17.47	17.62	17.06	17.09	4809144
2011-01-28	17.06	17.07	16.30	16.62	4957267
2011-01-31	16.90	17.08	16.69	17.06	4665602
2011-02-01	17.30	17.63	17.24	17.25	4353753
2011-02-02	17.22	17.42	16.93	17.00	3403594
2011-02-03	17.22	17.39	16.83	17.29	2876704
2011-02-04	17.10	17.28	16.69	17.04	3552305
2011-02-07	16.89	17.15	16.84	16.98	2639205
2011-02-08	17.34	17.43	17.21	17.26	4087757
2011-02-09	17.03	17.12	16.41	16.59	5884919
2011-02-10	16.56	16.64	16.30	16.53	4632470
2011-02-11	16.40	16.71	16.25	16.52	4454840
2011-02-14	16.55	16.84	16.51	16.59	3258520
2011-02-15	16.41	16.80	16.35	16.78	4433853
2011-02-16	16.70	17.12	16.67	16.96	5111004
2011-02-17	16.83	16.88	16.66	16.68	7491641
2011-02-18	16.80	16.93	16.65	16.91	4495270
2011-02-22	16.35	16.95	16.25	16.38	6965503
2011-02-23	16.31	16.47	16.03	16.29	5030748
2011-02-24	16.28	16.34	16.07	16.33	4244534
2011-02-25	16.53	16.55	16.17	16.25	3488753
2011-02-28	16.29	16.52	16.16	16.27	3134508
2011-03-01	16.30	16.33	15.97	16.03	3091685
2011-03-02	15.95	16.32	15.95	16.10	3455553
2011-03-03	16.31	16.67	16.28	16.62	5056003
2011-03-04	16.71	16.78	16.39	16.73	3679529
2011-03-07	16.68	16.81	16.03	16.07	4231224
2011-03-08	16.09	16.24	15.66	16.06	2932900
2011-03-09	16.14	16.39	15.87	16.17	3610602
2011-03-10	15.96	16.01	15.65	15.75	3716058
2011-03-11	15.59	15.94	15.56	15.73	3764473
2011-03-14	16.06	16.22	15.79	16.20	4042747
2011-03-15	15.60	16.20	15.59	16.15	4030634
2011-03-16	16.37	16.42	15.35	15.57	8931055
2011-03-17	15.68	15.84	15.35	15.41	4487156
2011-03-18	15.65	15.89	15.51	15.73	3392235
2011-03-21	16.07	16.11	15.71	15.76	3806137
2011-03-22	15.85	15.94	15.64	15.86	4533402
2011-03-23	15.90	16.24	15.80	16.15	3144106
2011-03-24	16.28	16.37	16.07	16.26	3193680
2011-03-25	16.28	16.42	16.16	16.27	2641022
2011-03-28	16.27	16.50	16.22	16.36	2869953
2011-03-29	16.49	16.79	16.36	16.61	3773503
2011-03-30	16.85	16.87	16.52	16.65	2918703
2011-03-31	16.67	16.81	16.60	16.66	3598642
2011-04-01	16.84	16.95	16.65	16.83	2396360
2011-04-04	16.96	17.29	16.88	17.22	3809451
2011-04-05	17.22	17.39	17.15	17.18	2614638
2011-04-06	17.33	17.33	16.93	16.98	2734500
2011-04-07	17.03	17.17	16.79	16.89	3966593
2011-04-08	17.14	17.14	16.75	16.83	3243882
2011-04-11	16.76	16.83	16.39	16.56	3432815
2011-04-12	16.45	16.46	16.07	16.27	3121174
2011-04-13	16.24	16.29	15.60	15.72	6254983
2011-04-14	15.79	15.88	15.38	15.60	3873493
2011-04-15	15.70	15.71	15.36	15.66	3439659
2011-04-18	15.38	15.43	15.13	15.37	3937333
2011-04-19	15.48	15.77	15.48	15.61	3709272
2011-04-20	15.98	16.03	15.75	15.87	2980468
2011-04-21	16.03	16.09	15.75	15.94	1367318
2011-04-25	15.87	15.98	15.72	15.94	2684253
2011-04-26	15.92	16.05	15.77	16.05	2602237
2011-04-27	16.03	16.09	15.47	16.02	5234056
2011-04-28	15.62	15.81	15.45	15.75	4986414
2011-04-29	15.84	16.13	15.81	15.93	3341613
2011-05-02	16.10	16.12	15.57	15.65	4548696
2011-05-03	15.46	15.63	15.24	15.47	7523441
2011-05-04	15.66	15.66	15.24	15.29	8539350
2011-05-05	14.47	14.77	14.18	14.29	6989997
2011-05-06	14.58	14.73	14.33	14.45	6469393
2011-05-09	14.51	14.63	14.18	14.36	3360135
2011-05-10	14.49	14.57	14.39	14.54	3237897
2011-05-11	14.24	14.35	14.02	14.15	5410371
2011-05-12	13.95	14.40	13.82	14.18	5008911
2011-05-13	14.09	14.28	13.70	13.94	5644496
2011-05-16	13.79	14.21	13.76	13.80	6080830
2011-05-17	13.80	14.26	13.66	14.13	5254978
2011-05-18	14.25	14.43	14.10	14.20	3877675
2011-05-19	14.29	14.29	13.84	14.06	3236235
2011-05-20	13.97	14.01	13.71	13.83	4063861
2011-05-23	13.51	13.78	13.47	13.72	3307791
2011-05-24	13.86	13.96	13.65	13.80	3764903
2011-05-25	13.86	13.89	13.70	13.74	4625154
2011-05-26	13.80	13.96	13.69	13.89	4332710
2011-05-27	14.01	14.13	13.93	14.03	3175412
2011-05-31	14.13	14.24	13.92	14.24	5321565
2011-06-01	14.16	14.23	13.83	13.89	3590716
2011-06-02	13.85	14.04	13.72	13.91	3111783
2011-06-03	13.86	14.16	13.83	13.93	4297713
2011-06-06	13.81	13.81	13.35	13.47	4754861
2011-06-07	13.43	13.64	13.35	13.37	4538616
2011-06-08	13.36	13.43	13.06	13.19	4758195
2011-06-09	13.14	13.20	12.62	12.74	11873622
2011-06-10	12.80	12.84	12.57	12.73	5257843
2011-06-13	12.74	12.80	12.57	12.65	3536002
2011-06-14	12.58	12.78	12.54	12.59	5973361
2011-06-15	12.42	12.62	12.30	12.41	4584146
2011-06-16	12.32	12.38	11.99	12.18	5272245
2011-06-17	12.20	12.32	12.07	12.15	4150866
2011-06-20	12.16	12.27	12.06	12.11	3597571
2011-06-21	12.15	12.18	11.97	12.11	4137902
2011-06-22	12.07	12.13	11.95	11.97	4415762
2011-06-23	11.87	11.90	11.70	11.88	5089436
2011-06-24	11.97	12.02	11.79	11.81	3202177
2011-06-27	11.81	11.99	11.73	11.92	3597005
2011-06-28	11.95	12.27	11.92	12.19	4710648
2011-06-29	12.25	12.75	12.12	12.53	8446110
2011-06-30	12.62	12.67	12.35	12.46	4184574
2011-07-01	12.43	12.70	12.33	12.62	3563659
2011-07-05	12.74	12.82	12.54	12.60	3111056
2011-07-06	12.46	12.54	12.31	12.45	3605233
2011-07-07	12.58	12.76	12.51	12.62	4136567
2011-07-08	12.56	12.59	12.26	12.41	3194764
2011-07-11	12.14	12.20	11.75	11.84	6295064
2011-07-12	11.65	11.89	11.59	11.62	4641800
2011-07-13	11.72	11.97	11.56	11.70	4346572
2011-07-14	11.73	11.74	11.37	11.44	4546369
2011-07-15	11.49	11.50	11.10	11.19	5351648
2011-07-18	10.97	11.11	10.89	10.97	5362171
2011-07-19	11.05	11.30	10.93	11.18	5913868
2011-07-20	11.26	11.30	11.06	11.15	3578351
2011-07-21	11.15	11.44	11.08	11.40	4801995
2011-07-22	11.50	11.55	11.16	11.27	3211735
2011-07-25	11.12	11.29	11.03	11.06	5226305
2011-07-26	11.06	11.06	10.80	10.88	4870514
2011-07-27	10.65	10.74	10.38	10.63	6495808
2011-07-28	10.70	10.77	10.51	10.55	3442969
2011-07-29	10.54	10.71	10.50	10.62	7890178
2011-08-01	10.78	10.78	10.29	10.38	5825286
2011-08-02	10.41	10.44	10.02	10.03	4930589
2011-08-03	10.12	10.17	9.74	10.11	7321724
2011-08-04	9.82	9.82	9.18	9.20	12107084
2011-08-05	9.33	9.55	8.76	9.22	13142131
2011-08-08	8.86	8.89	8.11	8.11	9839377
2011-08-09	8.29	8.71	8.01	8.70	9164304
2011-08-10	8.56	8.91	8.28	8.33	9919058
2011-08-11	8.60	9.34	8.39	9.21	9782968
2011-08-12	9.37	9.57	9.07	9.42	8127814
2011-08-15	9.73	9.95	9.70	9.83	6843588
2011-08-16	9.55	9.62	9.27	9.39	6076178
2011-08-17	9.46	9.54	9.19	9.48	4707732
2011-08-18	9.03	9.13	8.78	8.92	6894851
2011-08-19	8.92	9.31	8.80	8.86	7159471
2011-08-22	9.14	9.17	8.75	8.78	4493658
2011-08-23	8.82	9.26	8.70	9.26	4540043
2011-08-24	9.25	9.50	9.11	9.35	5065291
2011-08-25	9.35	9.43	9.07	9.14	7965845
2011-08-26	9.04	9.34	8.84	9.34	4578950
2011-08-29	9.45	9.83	9.40	9.80	3770574
2011-08-30	9.62	9.98	9.53	9.94	4530559
2011-08-31	10.13	10.25	9.86	10.05	5474955
2011-09-01	10.11	10.34	10.07	10.11	5724210
2011-09-02	9.70	9.82	9.50	9.58	4920494
2011-09-06	9.04	9.45	8.95	9.41	7565047
2011-09-07	9.55	9.89	9.51	9.88	3557789
2011-09-08	9.72	9.93	9.60	9.73	5139301
2011-09-09	9.45	9.49	9.16	9.20	6257897
2011-09-12	8.99	9.20	8.78	9.10	8100613
2011-09-13	9.22	9.36	9.05	9.12	4851661
2011-09-14	9.20	9.36	8.79	9.24	5936099
2011-09-15	9.49	9.58	9.25	9.42	4408368
2011-09-16	9.55	9.59	9.37	9.58	7232354
2011-09-19	9.25	9.58	9.11	9.49	5100441
2011-09-20	9.49	9.52	9.19	9.25	4618758
2011-09-21	9.14	9.25	8.81	8.83	5721565
2011-09-22	8.24	8.48	7.94	8.02	8058319
2011-09-23	8.04	8.29	7.97	8.20	4666627
2011-09-26	8.33	8.47	7.87	8.46	6601504
2011-09-27	8.70	8.83	8.39	8.47	6990503
2011-09-28	8.51	8.65	8.18	8.19	5433786
2011-09-29	8.39	8.49	8.06	8.20	4779757
2011-09-30	8.05	8.36	7.86	7.94	8124643
2011-10-03	7.84	8.04	7.45	7.46	7787702
2011-10-04	7.35	7.50	7.07	7.46	7789002
2011-10-05	7.47	7.59	7.33	7.53	5152139
2011-10-06	7.69	8.03	7.65	8.00	8007547
2011-10-07	8.09	8.22	7.76	7.79	5619745
2011-10-10	8.07	8.37	8.04	8.34	3973258
2011-10-11	8.22	8.52	8.17	8.38	5281673
2011-10-12	8.50	8.87	8.49	8.75	4275435
2011-10-13	8.64	8.65	8.17	8.53	7499550
2011-10-14	8.63	8.70	8.51	8.69	4673280
2011-10-17	8.52	8.55	8.05	8.05	5347627
2011-10-18	7.93	8.38	7.79	8.34	6142272
2011-10-19	8.27	8.28	7.93	7.95	4442543
2011-10-20	7.86	7.98	7.63	7.76	5112523
2011-10-21	7.92	8.08	7.90	8.07	3395936
2011-10-24	8.09	8.74	8.07	8.74	6006637
2011-10-25	8.68	8.69	8.39	8.44	4797786
2011-10-26	8.76	8.80	8.44	8.72	4307413
2011-10-27	9.37	9.85	9.09	9.38	9051598
2011-10-28	9.56	9.94	9.50	9.89	8532771
2011-10-31	9.67	9.67	9.36	9.36	5815117
2011-11-01	8.81	9.25	8.71	8.99	8067187
2011-11-02	9.37	9.42	9.11	9.29	3247209
2011-11-03	9.41	9.46	9.17	9.31	5318579
2011-11-04	9.18	9.48	9.04	9.45	3453518
2011-11-07	9.52	9.72	9.50	9.60	3934075
2011-11-08	9.62	9.72	9.40	9.70	4578868
2011-11-09	9.33	9.37	8.97	8.99	4872835
2011-11-10	9.35	9.37	8.98	9.06	3888237
2011-11-11	9.30	9.61	9.28	9.49	3053026
2011-11-14	9.35	9.43	9.19	9.40	2943067
2011-11-15	9.26	9.51	9.21	9.44	3012453
2011-11-16	9.22	9.46	9.17	9.21	4200780
2011-11-17	9.45	9.52	8.90	8.97	5966274
2011-11-18	9.08	9.10	8.75	8.81	4351144
2011-11-21	8.36	8.53	8.21	8.48	5092590
2011-11-22	8.36	8.43	8.08	8.22	4505070
2011-11-23	8.08	8.09	7.76	7.76	4075070
2011-11-25	7.56	7.77	7.54	7.55	2264753
2011-11-28	8.03	8.15	7.93	8.07	4149530
2011-11-29	7.81	7.96	7.72	7.77	4068524
2011-11-30	8.37	8.40	8.12	8.30	5663660
2011-12-01	8.30	8.50	8.24	8.38	4146587
2011-12-02	8.48	8.55	8.24	8.33	3364171
2011-12-05	8.51	8.74	8.51	8.72	3171198
2011-12-06	8.58	8.84	8.52	8.76	3471633
2011-12-07	8.70	8.73	8.54	8.58	3422010
2011-12-08	8.36	8.43	8.09	8.12	3796597
2011-12-09	8.15	8.41	8.14	8.37	3057293
2011-12-12	8.13	8.13	7.88	7.99	3342313
2011-12-13	8.03	8.15	7.73	7.86	5367290
2011-12-14	7.75	7.83	7.57	7.66	3657539
2011-12-15	7.79	7.81	7.58	7.62	4250699
2011-12-16	7.60	7.67	7.48	7.57	5656195
2011-12-19	7.55	7.56	7.27	7.31	3514362
2011-12-20	7.59	7.84	7.57	7.80	4189008
2011-12-21	7.91	7.93	7.71	7.88	3618044
2011-12-22	7.88	8.13	7.86	8.07	3928274
2011-12-23	8.08	8.11	7.93	8.09	2549932
2011-12-27	8.09	8.21	8.06	8.14	2271741
2011-12-28	8.13	8.16	7.89	7.91	3373367
2011-12-29	7.98	8.09	7.95	8.07	2645269
2011-12-30	8.04	8.23	8.04	8.18	1597875
2012-01-03	8.44	8.77	8.42	8.75	5085375
2012-01-04	8.65	8.93	8.56	8.84	4880619
2012-01-05	8.71	8.73	8.53	8.63	3375021
2012-01-06	8.66	8.74	8.49	8.53	3031707
2012-01-09	8.69	8.76	8.55	8.63	3083978
2012-01-10	8.97	9.18	8.95	9.08	5263810
2012-01-11	9.13	9.24	9.05	9.19	3757785
2012-01-12	9.26	9.44	9.16	9.36	4523494
2012-01-13	9.04	9.20	8.92	9.18	4029242
2012-01-17	9.31	9.47	9.26	9.44	4364254
2012-01-18	9.46	9.71	9.42	9.71	3307351
2012-01-19	9.75	9.93	9.67	9.86	7032321
2012-01-20	10.12	10.26	10.07	10.24	8829271
2012-01-23	10.23	10.52	10.15	10.41	8310455
2012-01-24	10.22	10.47	10.17	10.44	4918250
2012-01-25	10.32	10.56	10.20	10.51	5643379
2012-01-26	10.59	10.72	10.41	10.49	6621291
2012-01-27	10.43	10.66	10.38	10.54	6681913
2012-01-30	10.39	10.43	10.23	10.36	5599073
2012-01-31	10.56	10.63	10.20	10.27	9596860
2012-02-01	10.54	10.83	10.54	10.74	8723491
2012-02-02	10.67	10.71	10.50	10.59	8375488
2012-02-03	10.72	10.99	10.64	10.88	6474612
2012-02-06	10.78	10.86	10.69	10.83	4560006
2012-02-07	10.81	10.90	10.63	10.87	7092450
2012-02-08	10.85	10.96	10.66	10.70	6510025
2012-02-09	10.65	10.78	10.56	10.72	6741453
2012-02-10	10.55	10.55	10.31	10.39	6723613
2012-02-13	10.56	10.61	10.46	10.54	6467639
2012-02-14	10.56	10.59	10.31	10.43	4962777
2012-02-15	10.21	10.29	10.02	10.10	7167856
2012-02-16	10.00	10.28	9.97	10.26	6319853
2012-02-17	10.36	10.36	10.16	10.25	3970963
2012-02-21	10.41	10.48	10.31	10.39	3325572
2012-02-22	10.41	10.48	10.30	10.36	5452843
2012-02-23	10.39	10.40	10.21	10.32	3484814
2012-02-24	10.32	10.40	10.28	10.34	3034949
2012-02-27	10.18	10.29	10.13	10.24	2664756
2012-02-28	10.25	10.40	10.18	10.37	4156911
2012-02-29	10.45	10.58	10.22	10.22	5710619
2012-03-01	10.23	10.51	10.21	10.46	6042717
2012-03-02	10.47	10.59	10.40	10.55	5001495
2012-03-05	10.64	10.66	10.32	10.34	7247136
2012-03-06	10.07	10.09	9.81	9.92	7795296
2012-03-07	9.88	9.89	9.66	9.81	6796210
2012-03-08	10.01	10.12	9.88	10.07	4439351
2012-03-09	9.97	10.15	9.94	10.03	5297105
2012-03-12	9.85	10.03	9.83	9.90	3863872
2012-03-13	9.92	10.39	9.88	10.39	5788722
2012-03-14	10.34	10.65	10.32	10.54	6810436
2012-03-15	10.66	10.82	10.58	10.69	5312608
2012-03-16	10.73	10.80	10.68	10.73	4300460
2012-03-19	10.68	10.87	10.64	10.69	4681016
2012-03-20	10.47	10.58	10.31	10.58	3959674
2012-03-21	10.46	10.49	10.15	10.21	9243568
2012-03-22	10.00	10.06	9.81	9.92	5762424
2012-03-23	9.87	10.06	9.80	9.99	4390054
2012-03-26	10.18	10.19	10.01	10.10	2915028
2012-03-27	10.03	10.10	9.83	9.85	4153233
2012-03-28	9.77	9.78	9.45	9.52	6543455
2012-03-29	9.33	9.57	9.27	9.56	5186392
2012-03-30	9.68	9.70	9.36	9.46	4831925
2012-04-02	9.38	9.69	9.36	9.63	3714699
2012-04-03	9.69	9.73	9.35	9.46	4313680
2012-04-04	9.23	9.29	9.17	9.20	6296676
2012-04-05	9.21	9.45	9.13	9.25	3866999
2012-04-09	9.10	9.27	9.07	9.21	3850465
2012-04-10	9.10	9.19	8.92	9.06	5537050
2012-04-11	9.20	9.22	9.03	9.07	3558070
2012-04-12	9.00	9.37	8.98	9.34	5377103
2012-04-13	9.23	9.25	8.97	9.11	3766568
2012-04-16	9.17	9.23	8.88	8.99	5462579
2012-04-17	9.07	9.26	9.00	9.16	3831307
2012-04-18	9.04	9.24	9.04	9.22	4024887
2012-04-19	9.15	9.20	8.91	9.02	2879249
2012-04-20	9.07	9.19	8.99	9.06	2931686
2012-04-23	8.83	8.87	8.66	8.83	5572198
2012-04-24	8.77	8.90	8.76	8.84	2989316
2012-04-25	9.06	9.14	8.86	8.98	4298449
2012-04-26	8.90	9.01	8.81	8.94	2879630
2012-04-27	8.98	9.03	8.87	9.00	3383108
2012-04-30	9.07	9.08	8.86	8.92	2733608
2012-05-01	8.92	9.07	8.87	8.96	1718033
2012-05-02	8.89	8.92	8.77	8.88	3581640
2012-05-03	8.93	8.95	8.72	8.79	3320854
2012-05-04	8.74	8.78	8.47	8.51	5702095
2012-05-07	8.44	8.51	8.35	8.40	5824626
2012-05-08	8.25	8.27	8.03	8.17	6901129
2012-05-09	7.58	7.77	7.52	7.69	7465120
2012-05-10	7.78	7.95	7.75	7.77	4308618
2012-05-11	7.47	7.74	7.45	7.46	5149222
2012-05-14	7.18	7.30	7.07	7.16	5851195
2012-05-15	7.11	7.19	6.88	6.89	5195152
2012-05-16	7.05	7.09	6.73	6.74	8340852
2012-05-17	6.81	6.85	6.50	6.61	5710538
2012-05-18	6.65	6.70	6.39	6.46	7966658
2012-05-21	6.51	6.84	6.51	6.83	8003743
2012-05-22	6.76	6.92	6.61	6.68	7505149
2012-05-23	6.67	6.68	6.36	6.63	6044708
2012-05-24	6.58	6.60	6.36	6.50	4901326
2012-05-25	6.50	6.66	6.48	6.58	4444918
2012-05-29	6.69	6.71	6.52	6.62	5908227
2012-05-30	6.45	6.54	6.42	6.51	5310365
2012-05-31	6.46	6.50	6.32	6.48	7090727
2012-06-01	6.30	6.41	6.21	6.22	5731913
2012-06-04	6.27	6.34	6.19	6.26	5543517
2012-06-05	6.30	6.40	6.20	6.26	4507451
2012-06-06	6.27	6.33	6.12	6.28	8319202
2012-06-07	6.44	6.57	6.36	6.38	5716259
2012-06-08	6.22	6.24	6.10	6.16	5703198
2012-06-11	6.36	6.36	6.01	6.02	3987540
2012-06-12	6.08	6.12	6.00	6.07	4011737
2012-06-13	6.00	6.13	5.99	6.05	4942877
2012-06-14	6.06	6.17	6.00	6.13	2868763
2012-06-15	6.14	6.20	6.07	6.16	4008845
2012-06-18	6.02	6.05	5.88	5.96	7287679
2012-06-19	5.78	6.07	5.76	6.03	7522540
2012-06-20	6.02	6.15	5.98	6.09	5472061
2012-06-21	6.05	6.06	5.79	5.79	5283298
2012-06-22	5.82	5.83	5.63	5.64	6357815
2012-06-25	5.52	5.55	5.34	5.40	4630384
2012-06-26	5.36	5.50	5.27	5.42	3849388
2012-06-27	5.41	5.46	5.28	5.35	4699529
2012-06-28	5.24	5.31	5.15	5.24	4458312
2012-06-29	5.51	5.69	5.42	5.67	7708542
2012-07-02	5.70	5.84	5.68	5.83	4774567
2012-07-03	5.91	6.11	5.86	6.10	4026823
2012-07-05	6.21	6.23	6.01	6.08	6313779
2012-07-06	5.94	5.94	5.78	5.83	4293149
2012-07-09	5.91	5.98	5.54	5.57	6247533
2012-07-10	5.76	5.76	5.36	5.38	6519559
2012-07-11	5.34	5.44	5.19	5.28	5388458
2012-07-12	5.14	5.28	5.05	5.22	5898306
2012-07-13	5.32	5.39	5.19	5.31	7619377
2012-07-16	5.27	5.29	5.15	5.16	4859613
2012-07-17	5.21	5.25	5.07	5.12	5991639
2012-07-18	5.12	5.22	5.09	5.14	5298862
2012-07-19	5.20	5.25	5.14	5.18	6759635
2012-07-20	5.04	5.10	4.92	4.96	6031528
2012-07-23	4.78	4.80	4.67	4.77	4839270
2012-07-24	4.82	4.88	4.67	4.74	5920169
2012-07-25	4.79	4.79	4.53	4.55	7101607
2012-07-26	4.63	4.64	4.43	4.56	5205056
2012-07-27	4.68	5.00	4.62	4.87	8248825
2012-07-30	4.94	5.00	4.74	4.97	6155381
2012-07-31	4.98	5.20	4.97	5.18	9223107
2012-08-01	5.10	5.16	4.94	4.96	4722472
2012-08-02	4.88	4.99	4.75	4.76	4525307
2012-08-03	4.97	5.12	4.95	5.10	5241930
2012-08-06	5.31	5.59	5.22	5.54	8500907
2012-08-07	5.73	5.74	5.46	5.50	6333940
2012-08-08	5.47	5.65	5.44	5.53	4754802
2012-08-09	5.61	5.64	5.43	5.57	4674420
2012-08-10	5.34	5.45	5.29	5.39	6591359
2012-08-13	5.33	5.38	5.20	5.33	4401074
2012-08-14	5.41	5.43	5.13	5.20	6358894
2012-08-15	5.15	5.15	4.89	5.09	6856177
2012-08-16	5.23	5.41	5.15	5.35	5818887
2012-08-17	5.38	5.41	5.23	5.29	3990897
2012-08-20	5.26	5.45	5.19	5.43	5269661
2012-08-21	5.52	5.63	5.38	5.44	3956616
2012-08-22	5.49	5.62	5.38	5.59	6350519
2012-08-23	5.89	5.90	5.62	5.69	11176706
2012-08-24	5.52	5.55	5.32	5.40	8818324
2012-08-27	5.30	5.34	5.20	5.22	4624684
2012-08-28	5.25	5.28	5.06	5.07	7201333
2012-08-29	5.03	5.05	4.79	4.83	6733917
2012-08-30	4.82	4.84	4.69	4.70	4697489
2012-08-31	4.89	4.90	4.69	4.82	8634554
2012-09-04	4.86	4.87	4.66	4.69	6399436
2012-09-05	4.89	5.06	4.81	5.05	9589105
2012-09-06	5.17	5.29	5.08	5.18	8285686
2012-09-07	5.22	5.72	5.20	5.59	9328871
2012-09-10	5.51	5.65	5.50	5.53	8677916
2012-09-11	5.47	5.78	5.45	5.77	6955816
2012-09-12	5.81	5.87	5.55	5.78	6816984
2012-09-13	5.88	6.48	5.73	6.42	15231797
2012-09-14	6.78	7.22	6.53	6.78	20002483
2012-09-17	6.65	6.73	6.40	6.49	14632205
2012-09-18	6.54	6.58	6.30	6.39	9638102
2012-09-19	6.56	6.56	6.33	6.38	10886844
2012-09-20	6.32	6.45	6.22	6.39	8098915
2012-09-21	6.49	6.50	6.29	6.32	8979504
2012-09-24	6.25	6.33	6.12	6.21	5650712
2012-09-25	6.03	6.06	5.62	5.66	16487075
2012-09-26	5.60	5.86	5.52	5.79	10853508
2012-09-27	5.86	5.92	5.65	5.71	8525305
2012-09-28	5.65	5.69	5.50	5.63	9886496
2012-10-01	5.68	5.82	5.61	5.62	6131511
2012-10-02	5.68	5.69	5.43	5.49	11400064
2012-10-03	5.52	5.52	5.30	5.39	9274877
2012-10-04	5.44	5.54	5.36	5.49	7488372
2012-10-05	5.57	5.60	5.39	5.42	5510857
2012-10-08	5.38	5.55	5.36	5.51	6220296
2012-10-09	5.55	5.63	5.40	5.41	7137019
2012-10-10	5.42	5.47	5.24	5.30	6633807
2012-10-11	5.38	5.49	5.37	5.44	6005898
2012-10-12	5.42	5.51	5.32	5.41	3851257
2012-10-15	5.41	5.60	5.31	5.58	5790436
2012-10-16	5.63	5.77	5.54	5.62	9748710
2012-10-17	5.68	5.76	5.61	5.70	9752455
2012-10-18	5.65	5.81	5.64	5.78	7620071
2012-10-19	5.78	5.79	5.50	5.57	5299406
2012-10-22	5.65	5.72	5.59	5.69	7317780
2012-10-23	5.56	5.65	5.52	5.56	6022668
2012-10-24	5.62	5.67	5.43	5.45	6355811
2012-10-25	5.59	5.61	5.45	5.53	8316162
2012-10-26	5.49	5.52	5.31	5.40	5754307
2012-10-31	5.52	5.57	5.41	5.44	4583843
2012-11-01	5.43	5.72	5.40	5.66	8581744
2012-11-02	6.08	6.28	5.56	5.64	5259939
2012-11-05	5.54	5.61	5.47	5.50	4410206
2012-11-06	5.63	5.82	5.59	5.75	9235828
2012-11-07	5.70	5.72	5.47	5.48	8216585
2012-11-08	5.52	5.61	5.33	5.35	10584877
2012-11-09	5.39	5.43	5.29	5.32	11041816
2012-11-12	5.32	5.34	5.25	5.29	3310079
2012-11-13	5.15	5.19	5.07	5.10	6633400
2012-11-14	5.13	5.13	4.87	4.91	7395915
2012-11-15	4.96	5.00	4.76	4.84	4033077
2012-11-16	4.80	4.81	4.63	4.72	7803729
2012-11-19	4.88	4.94	4.77	4.87	7846286
2012-11-20	4.78	4.83	4.73	4.77	3700351
2012-11-21	4.88	4.93	4.79	4.87	6376781
2012-11-23	4.96	5.06	4.94	5.06	3789817
2012-11-26	4.97	4.98	4.83	4.91	8747267
2012-11-27	4.92	4.94	4.71	4.78	7217879
2012-11-28	4.75	4.83	4.71	4.81	5140353
2012-11-29	5.02	5.21	4.99	5.14	11298851
2012-11-30	5.07	5.13	4.71	4.83	12594464
2012-12-03	4.90	4.94	4.80	4.84	4946232
2012-12-04	4.90	4.95	4.84	4.87	5382037
2012-12-05	4.96	5.09	4.89	5.04	9258258
2012-12-06	4.95	5.08	4.92	5.05	5005571
2012-12-07	5.10	5.22	5.08	5.13	7522608
2012-12-10	5.22	5.39	5.16	5.37	6370759
2012-12-11	5.48	5.57	5.43	5.46	8947249
2012-12-12	5.54	5.59	5.41	5.46	7694808
2012-12-13	5.52	5.62	5.40	5.43	4711413
2012-12-14	5.49	5.56	5.42	5.49	3892774
2012-12-17	5.48	5.57	5.47	5.53	3424902
2012-12-18	5.60	5.79	5.56	5.73	7563993
2012-12-19	5.75	5.94	5.71	5.80	6458127
2012-12-20	5.84	5.85	5.71	5.80	4001274
2012-12-21	5.55	5.63	5.48	5.49	9536984
2012-12-24	5.86	5.86	5.46	5.52	1572583
2012-12-26	5.61	5.76	5.61	5.72	7711891
2012-12-27	5.73	5.76	5.64	5.75	4362560
2012-12-28	5.75	5.89	5.70	5.81	4450993
2012-12-31	5.61	5.92	5.57	5.90	2880155
2013-01-02	6.11	6.26	6.11	6.23	7680811
2013-01-03	6.08	6.29	6.05	6.15	5179674
2013-01-04	6.04	6.10	5.94	6.09	6411723
2013-01-07	5.96	6.13	5.96	6.09	4515831
2013-01-08	6.11	6.14	5.91	5.99	6403732
2013-01-09	6.04	6.12	5.98	6.07	3671282
2013-01-10	6.21	6.28	6.14	6.22	4079120
2013-01-11	6.12	6.17	6.07	6.13	5585962
2013-01-14	6.22	6.25	6.11	6.15	3563485
2013-01-15	6.07	6.16	5.99	6.14	3405539
2013-01-16	6.02	6.07	5.92	5.94	6215893
2013-01-17	5.86	5.90	5.80	5.89	5259314
2013-01-18	5.83	5.89	5.80	5.85	6602726
2013-01-22	5.73	5.85	5.72	5.81	5513000
2013-01-23	5.85	5.91	5.77	5.79	3401183
2013-01-24	5.80	5.83	5.55	5.66	6856606
2013-01-25	5.68	5.72	5.53	5.58	3737271
2013-01-28	5.61	5.64	5.46	5.50	5342401
2013-01-29	5.68	5.72	5.58	5.67	4275000
2013-01-30	5.50	5.55	5.42	5.47	7803810
2013-01-31	5.44	5.47	5.33	5.43	8083234
2013-02-01	5.61	5.64	5.52	5.54	5473076
2013-02-04	5.40	5.44	5.35	5.37	4875461
2013-02-05	5.46	5.48	5.32	5.34	5044526
2013-02-06	5.31	5.48	5.29	5.44	3069729
2013-02-07	5.46	5.48	5.38	5.42	3468789
2013-02-08	5.41	5.44	5.32	5.35	3430820
2013-02-11	5.33	5.38	5.28	5.30	2037705
2013-02-12	5.28	5.33	5.24	5.33	2074233
2013-02-13	5.33	5.40	5.30	5.33	3419798
2013-02-14	5.34	5.43	5.33	5.43	2469014
2013-02-15	5.47	5.47	5.30	5.32	3786604
2013-02-19	5.40	5.43	5.21	5.29	3264008
2013-02-20	5.26	5.27	5.00	5.02	4112041
2013-02-21	4.93	4.99	4.83	4.93	4348801
2013-02-22	5.04	5.04	4.87	4.91	3161064
2013-02-25	4.90	5.15	4.80	4.90	7402000
2013-02-26	5.01	5.06	4.85	4.99	6195973
2013-02-27	5.01	5.07	4.93	5.02	4216284
2013-02-28	5.05	5.16	5.00	5.06	5392274
2013-03-01	4.94	4.98	4.87	4.95	5862220
2013-03-04	4.82	4.94	4.80	4.92	3975724
2013-03-05	5.02	5.09	4.95	4.96	5481913
2013-03-06	5.11	5.37	5.09	5.31	6794303
2013-03-07	5.48	5.51	5.34	5.34	7678066
2013-03-08	5.34	5.46	5.30	5.44	3920214
2013-03-11	5.34	5.36	5.26	5.26	4661289
2013-03-12	5.34	5.41	5.27	5.31	7668657
2013-03-13	5.32	5.33	5.10	5.16	7824122
2013-03-14	5.15	5.18	5.01	5.11	4071169
2013-03-15	5.17	5.19	4.92	4.95	7444201
2013-03-18	4.89	4.98	4.86	4.91	3576246
2013-03-19	4.88	4.88	4.63	4.69	8666762
2013-03-20	4.66	4.75	4.64	4.73	5152863
2013-03-21	4.62	4.63	4.52	4.57	8720326
2013-03-22	4.55	4.64	4.53	4.56	5530566
2013-03-25	4.58	4.61	4.46	4.49	5667300
2013-03-26	4.55	4.60	4.47	4.51	7645449
2013-03-27	4.45	4.56	4.36	4.52	6380840
2013-03-28	4.52	4.52	4.42	4.48	5220074
2013-04-01	4.55	4.80	4.55	4.63	7124040
2013-04-02	4.82	4.82	4.50	4.53	12300116
2013-04-03	4.50	4.54	4.43	4.49	5590417
2013-04-04	4.47	4.53	4.40	4.43	4555053
2013-04-05	4.25	4.43	4.20	4.41	7122777
2013-04-08	4.32	4.34	4.23	4.33	4635020
2013-04-09	4.39	4.52	4.34	4.39	6277014
2013-04-10	4.33	4.38	4.22	4.25	6051727
2013-04-11	4.23	4.24	4.10	4.15	5919668
2013-04-12	4.12	4.23	4.06	4.15	5989594
2013-04-15	4.01	4.02	3.90	3.94	5720631
2013-04-16	3.84	3.94	3.78	3.87	9800403
2013-04-17	3.84	3.86	3.77	3.82	6017597
2013-04-18	3.85	3.94	3.79	3.88	5084487
2013-04-19	3.94	3.96	3.82	3.92	4017605
2013-04-22	3.86	3.90	3.76	3.87	3970406
2013-04-23	3.88	3.98	3.84	3.93	4875835
2013-04-24	3.96	4.02	3.93	4.02	4195483
2013-04-25	3.86	4.02	3.85	3.95	8703784
2013-04-26	3.94	3.94	3.81	3.89	4086005
2013-04-29	3.91	3.98	3.84	3.93	4706203
2013-04-30	3.88	4.00	3.82	4.00	5821443
2013-05-01	3.96	4.00	3.91	3.97	3486802
2013-05-02	3.95	3.96	3.84	3.89	3756423
2013-05-03	3.94	3.97	3.84	3.89	4850253
2013-05-06	3.86	3.87	3.80	3.84	4187464
2013-05-07	3.78	3.95	3.78	3.86	4382035
2013-05-08	3.89	3.90	3.81	3.85	6184254
2013-05-09	3.85	3.90	3.74	3.80	6303150
2013-05-10	3.75	3.77	3.63	3.65	6117088
2013-05-13	3.63	3.64	3.56	3.57	5372860
2013-05-14	3.56	3.60	3.42	3.42	7629926
2013-05-15	3.43	3.51	3.34	3.40	5726277
2013-05-16	3.32	3.42	3.25	3.34	5915500
2013-05-17	3.34	3.41	3.30	3.31	3726434
2013-05-20	3.32	3.43	3.29	3.38	6896040
2013-05-21	3.40	3.53	3.38	3.47	5546724
2013-05-22	3.51	3.66	3.42	3.46	7453903
2013-05-23	3.38	3.48	3.36	3.46	4559114
2013-05-24	3.42	3.51	3.39	3.47	6686596
2013-05-28	3.47	3.49	3.40	3.42	6565238
2013-05-29	3.36	3.38	3.25	3.29	8036929
2013-05-30	3.31	3.35	3.25	3.30	2807458
2013-05-31	3.26	3.27	3.11	3.15	9441902
2013-06-03	3.15	3.23	3.13	3.21	5421708
2013-06-04	3.22	3.24	3.18	3.22	5364226
2013-06-05	3.18	3.25	3.06	3.07	5511754
2013-06-06	3.01	3.05	2.96	3.04	5317152
2013-06-07	2.97	3.01	2.90	2.94	3749355
2013-06-10	2.92	2.93	2.83	2.90	5829555
2013-06-11	2.77	2.82	2.72	2.77	8797381
2013-06-12	2.79	2.84	2.75	2.79	5756920
2013-06-13	2.79	3.05	2.78	3.04	20097661
2013-06-14	3.02	3.10	2.98	3.05	9629599
2013-06-17	3.07	3.09	3.02	3.04	4367617
2013-06-18	3.02	3.12	2.97	3.07	4911411
2013-06-19	3.07	3.15	2.95	3.00	7020222
2013-06-20	2.90	3.04	2.81	2.97	8143416
2013-06-21	3.00	3.02	2.90	2.96	6449938
2013-06-24	2.87	2.91	2.79	2.86	4502008
2013-06-25	2.88	2.91	2.81	2.89	3859001
2013-06-26	2.95	2.96	2.84	2.90	4612806
2013-06-27	2.91	2.93	2.86	2.88	4418785
2013-06-28	2.81	2.88	2.73	2.77	8615937
2013-07-01	2.75	2.80	2.71	2.77	5679380
2013-07-02	2.69	2.72	2.58	2.61	6349148
2013-07-03	2.58	2.61	2.54	2.58	2400634
2013-07-05	2.54	2.58	2.38	2.47	6909292
2013-07-08	2.48	2.53	2.44	2.47	3786171
2013-07-09	2.44	2.55	2.41	2.51	3078429
2013-07-10	2.51	2.51	2.44	2.45	2503854
2013-07-11	2.57	2.67	2.54	2.65	6260022
2013-07-12	2.63	2.64	2.52	2.53	3445171
2013-07-15	2.61	2.78	2.60	2.74	6847113
2013-07-16	2.70	2.70	2.60	2.65	5514547
2013-07-17	2.66	2.76	2.65	2.70	6524381
2013-07-18	2.69	2.76	2.68	2.74	5797544
2013-07-19	2.70	2.74	2.67	2.72	4561344
2013-07-22	2.74	2.87	2.74	2.83	4467573
2013-07-23	2.99	3.01	2.92	2.96	4682728
2013-07-24	2.93	2.94	2.80	2.85	4985677
2013-07-25	2.82	2.92	2.82	2.89	3325640
2013-07-26	3.05	3.14	3.00	3.10	7557007
2013-07-29	3.23	3.23	3.09	3.15	6844157
2013-07-30	3.11	3.12	2.98	2.99	4743224
2013-07-31	2.99	3.00	2.83	2.90	5839757
2013-08-01	2.87	2.94	2.84	2.93	4651878
2013-08-02	2.94	3.01	2.87	2.87	3855989
2013-08-05	2.86	2.92	2.85	2.88	3112959
2013-08-06	2.89	2.91	2.82	2.86	5501885
2013-08-07	2.96	3.04	2.91	2.92	8886283
2013-08-08	3.01	3.15	2.96	3.07	5929740
2013-08-09	3.12	3.24	3.11	3.22	7052564
2013-08-12	3.28	3.41	3.24	3.29	11535537
2013-08-13	3.38	3.39	3.28	3.34	8384567
2013-08-14	3.33	3.52	3.32	3.41	12868832
2013-08-15	3.24	3.43	3.21	3.34	11056081
2013-08-16	3.38	3.52	3.34	3.50	13043830
2013-08-19	3.55	3.79	3.54	3.69	18766937
2013-08-20	3.62	3.72	3.60	3.65	9882700
2013-08-21	3.61	3.67	3.51	3.58	9513408
2013-08-22	3.65	3.79	3.61	3.74	8841345
2013-08-23	3.77	3.81	3.73	3.81	4027463
2013-08-26	3.79	3.82	3.71	3.75	5747468
2013-08-27	3.66	3.75	3.65	3.67	6933232
2013-08-28	3.66	3.81	3.62	3.71	5610657
2013-08-29	3.71	3.75	3.64	3.65	4313119
2013-08-30	3.69	3.69	3.55	3.57	7088842
2013-09-03	3.72	3.83	3.71	3.79	7591639
2013-09-04	3.77	3.94	3.75	3.94	11252648
2013-09-05	3.88	4.05	3.87	4.00	9184839
2013-09-06	4.06	4.10	4.02	4.06	8759535
2013-09-09	4.11	4.20	4.09	4.17	7505331
2013-09-10	4.23	4.29	4.16	4.23	6931662
2013-09-11	4.21	4.24	4.16	4.19	7368997
2013-09-12	4.19	4.22	4.13	4.18	4728448
2013-09-13	4.17	4.21	4.14	4.18	6064061
2013-09-16	4.27	4.29	4.14	4.15	7187318
2013-09-17	4.13	4.23	4.13	4.21	6484775
2013-09-18	4.25	4.42	4.22	4.36	7270790
2013-09-19	4.37	4.38	4.30	4.36	7456429
2013-09-20	4.36	4.36	4.23	4.24	4744461
2013-09-23	4.25	4.31	4.22	4.29	5958632
2013-09-24	4.25	4.36	4.21	4.33	5958902
2013-09-25	4.29	4.34	4.25	4.34	6689985
2013-09-26	4.32	4.43	4.30	4.41	10039506
2013-09-27	4.40	4.41	4.31	4.36	8568436
2013-09-30	4.32	4.32	4.22	4.28	8232962
2013-10-01	4.34	4.35	4.22	4.25	10222900
2013-10-02	4.24	4.34	4.22	4.34	7304449
2013-10-03	4.36	4.42	4.31	4.34	7684147
2013-10-04	4.37	4.52	4.36	4.50	8982505
2013-10-07	4.46	4.60	4.45	4.57	9632633
2013-10-08	4.58	4.62	4.53	4.59	9348283
2013-10-09	4.59	4.62	4.52	4.56	9725520
2013-10-10	4.62	4.84	4.61	4.83	13671479
2013-10-11	4.78	4.98	4.75	4.94	11523573
2013-10-14	4.93	5.20	4.92	5.14	7103108
2013-10-15	5.15	5.33	5.10	5.32	9807448
2013-10-16	5.37	5.64	5.35	5.48	16309217
2013-10-17	5.38	5.52	5.36	5.46	14062631
2013-10-18	5.54	5.57	5.36	5.48	10413831
2013-10-21	5.52	5.62	5.50	5.62	7730456
2013-10-22	5.64	5.81	5.63	5.81	11345469
2013-10-23	5.68	5.77	5.61	5.67	10559750
2013-10-24	5.57	5.60	5.44	5.58	11292658
2013-10-25	5.48	5.51	5.36	5.46	7414662
2013-10-28	5.53	5.60	5.49	5.60	7330298
2013-10-29	5.54	5.55	5.45	5.53	4071114
2013-10-30	5.52	5.59	5.49	5.54	4726707
2013-10-31	5.59	5.64	5.50	5.54	5662768
2013-11-01	5.54	5.85	5.53	5.73	9831454
2013-11-04	5.80	5.91	5.74	5.80	7697230
2013-11-05	5.61	5.74	5.58	5.71	9706236
2013-11-06	5.69	5.73	5.57	5.72	7123526
2013-11-07	5.75	5.75	5.45	5.48	9170245
2013-11-08	5.48	5.69	5.39	5.61	5949361
2013-11-11	5.63	5.66	5.56	5.65	2826319
2013-11-12	5.51	5.57	5.39	5.40	5016770
2013-11-13	5.28	5.61	5.24	5.56	8589412
2013-11-14	5.75	5.75	5.63	5.68	7209348
2013-11-15	5.73	5.77	5.58	5.70	5389522
2013-11-18	5.82	5.88	5.74	5.78	5271862
2013-11-19	5.90	5.90	5.68	5.73	4707172
2013-11-20	5.78	5.82	5.63	5.65	4241581
2013-11-21	5.49	5.58	5.47	5.54	5627801
2013-11-22	5.59	5.64	5.55	5.57	4997750
2013-11-25	5.56	5.56	5.40	5.40	4015185
2013-11-26	5.38	5.40	5.19	5.23	6675912
2013-11-27	5.25	5.27	5.18	5.24	3468544
2013-11-29	5.23	5.27	5.20	5.22	3769419
2013-12-02	5.22	5.26	5.06	5.07	6234166
2013-12-03	5.15	5.18	5.00	5.05	6447781
2013-12-04	5.07	5.18	5.05	5.13	4540364
2013-12-05	5.32	5.47	5.29	5.34	4890711
2013-12-06	5.41	5.53	5.37	5.42	4621835
2013-12-09	5.49	5.61	5.46	5.55	3961118
2013-12-10	5.59	5.68	5.59	5.62	2226205
2013-12-11	5.60	5.62	5.40	5.46	3859029
2013-12-12	5.42	5.50	5.36	5.46	3873407
2013-12-13	5.54	5.56	5.46	5.54	2386220
2013-12-16	5.60	5.74	5.59	5.64	5552601
2013-12-17	5.75	5.76	5.67	5.71	3741747
2013-12-18	5.76	5.99	5.75	5.90	5315836
2013-12-19	5.96	6.10	5.94	6.05	5154943
2013-12-20	6.08	6.10	5.85	5.89	5663058
2013-12-23	6.05	6.19	6.03	6.16	3700624
2013-12-24	6.16	6.24	6.12	6.18	1414679
2013-12-26	6.17	6.29	6.13	6.19	5756614
2013-12-27	6.20	6.27	6.15	6.25	3242708
2013-12-30	6.19	6.24	6.11	6.14	10826708
2013-12-31	6.12	6.25	6.12	6.20	1560736
2014-01-02	6.06	6.09	5.86	5.93	5877708
2014-01-03	6.04	6.12	5.93	6.07	4489340
2014-01-06	6.04	6.11	5.96	5.96	4701413
2014-01-07	6.10	6.11	5.92	5.94	4941844
2014-01-08	5.93	6.03	5.92	5.96	4796763
2014-01-09	5.95	5.96	5.74	5.79	8176755
2014-01-10	5.85	5.97	5.81	5.95	9263814
2014-01-13	5.96	6.06	5.76	5.79	7036129
2014-01-14	5.82	5.86	5.74	5.80	4574800
2014-01-15	5.82	5.89	5.77	5.82	3458636
2014-01-16	5.83	5.87	5.75	5.83	2449394
2014-01-17	5.85	5.94	5.80	5.88	4667231
2014-01-21	5.68	5.68	5.30	5.41	18219122
2014-01-22	5.25	5.39	5.20	5.27	11991441
2014-01-23	5.22	5.24	5.03	5.08	11251858
2014-01-24	5.01	5.01	4.83	4.88	11761724
2014-01-27	4.94	4.97	4.68	4.75	6460099
2014-01-28	4.75	4.84	4.72	4.82	5121360
2014-01-29	4.64	4.77	4.56	4.69	7569385
2014-01-30	4.81	4.85	4.68	4.74	4182430
2014-01-31	4.53	4.69	4.50	4.63	5589927
2014-02-03	4.63	4.64	4.38	4.46	6116955
2014-02-04	4.49	4.67	4.45	4.61	5655812
2014-02-05	4.58	4.61	4.50	4.58	4442929
2014-02-06	4.69	4.90	4.68	4.85	4866617
2014-02-07	4.86	4.96	4.78	4.93	4160118
2014-02-10	4.79	4.84	4.64	4.70	4526094
2014-02-11	4.65	4.91	4.64	4.81	7016515
2014-02-12	4.93	4.97	4.80	4.83	6673567
2014-02-13	4.72	4.92	4.72	4.90	2972639
2014-02-14	4.89	4.97	4.86	4.91	2193656
2014-02-18	4.69	4.73	4.49	4.52	7906741
2014-02-19	4.50	4.79	4.50	4.67	7202826
2014-02-20	4.77	4.92	4.65	4.83	5777682
2014-02-21	4.82	4.90	4.75	4.81	4808981
2014-02-24	4.80	4.86	4.72	4.78	3429381
2014-02-25	4.76	4.78	4.57	4.61	6650054
2014-02-26	4.63	4.64	4.48	4.55	4970381
2014-02-27	4.64	4.80	4.61	4.75	4603808
2014-02-28	4.56	4.58	4.38	4.45	8821926
2014-03-03	4.36	4.36	4.06	4.16	8322158
2014-03-04	4.31	4.34	4.15	4.28	6466437
2014-03-05	4.26	4.32	4.15	4.27	7164268
2014-03-06	4.29	4.37	4.27	4.27	4585717
2014-03-07	4.17	4.17	4.01	4.08	5418164
2014-03-10	3.99	3.99	3.81	3.88	8619678
2014-03-11	3.90	3.90	3.68	3.69	8748992
2014-03-12	3.68	3.77	3.63	3.69	4070083
2014-03-13	3.78	3.80	3.64	3.64	4515192
2014-03-14	3.95	4.23	3.93	4.10	14385804
2014-03-17	4.13	4.19	4.10	4.13	5366058
2014-03-18	4.07	4.23	4.04	4.19	5411888
2014-03-19	4.22	4.23	4.08	4.15	3025377
2014-03-20	4.11	4.20	4.03	4.15	3853832
2014-03-21	4.15	4.26	4.11	4.16	4395001
2014-03-24	4.22	4.25	4.14	4.21	2831795
2014-03-25	4.28	4.37	4.27	4.28	4994770
2014-03-26	4.37	4.41	4.18	4.20	4556575
2014-03-27	4.32	4.48	4.30	4.40	6958261
2014-03-28	4.43	4.58	4.36	4.41	4878075
2014-03-31	4.40	4.45	4.34	4.36	2988417
2014-04-01	4.37	4.39	4.22	4.30	2913640
2014-04-02	4.29	4.41	4.28	4.39	3179184
2014-04-03	4.35	4.37	4.26	4.33	3036050
2014-04-04	4.41	4.55	4.39	4.44	4867452
2014-04-07	4.46	4.54	4.44	4.48	3269144
2014-04-08	4.56	4.62	4.40	4.42	4586678
2014-04-09	4.28	4.33	4.08	4.20	9051616
2014-04-10	4.21	4.28	4.13	4.19	3993125
2014-04-11	4.13	4.22	4.11	4.16	3378946
2014-04-14	4.25	4.35	4.14	4.26	6235896
2014-04-15	4.22	4.22	3.99	4.03	6586926
2014-04-16	4.18	4.22	4.10	4.12	4936129
2014-04-17	4.11	4.29	4.05	4.22	4327251
2014-04-21	4.24	4.30	4.11	4.18	2285800
2014-04-22	4.21	4.27	4.10	4.15	3883363
2014-04-23	4.13	4.15	4.06	4.14	3553980
2014-04-24	4.19	4.20	3.97	4.09	3709736
2014-04-25	3.97	4.01	3.92	3.97	3870059
2014-04-28	3.89	3.95	3.85	3.92	3673788
2014-04-29	4.02	4.05	3.90	3.94	3503982
2014-04-30	3.90	3.96	3.85	3.87	3491086
2014-05-01	3.85	3.91	3.82	3.90	1842727
2014-05-02	3.92	4.09	3.86	4.04	3455945
2014-05-05	4.09	4.15	3.98	4.01	5306318
2014-05-06	4.02	4.18	4.00	4.14	4496284
2014-05-07	4.08	4.17	3.98	4.09	5257100
2014-05-08	4.08	4.15	4.05	4.06	7539698
2014-05-09	4.07	4.14	4.03	4.13	3195092
2014-05-12	4.13	4.26	4.12	4.25	4468401
2014-05-13	4.26	4.29	4.22	4.26	3113194
2014-05-14	4.27	4.37	4.25	4.29	3606200
2014-05-15	4.31	4.34	4.23	4.30	2594603
2014-05-16	4.32	4.34	4.22	4.26	1917562
2014-05-19	4.21	4.22	4.15	4.16	1336805
2014-05-20	4.13	4.13	3.96	3.97	3374839
2014-05-21	3.96	4.03	3.91	3.97	3225278
2014-05-22	4.01	4.02	3.92	3.95	3125906
2014-05-23	3.95	4.00	3.90	3.94	5718985
2014-05-27	4.10	4.11	4.01	4.01	3919936
2014-05-28	4.00	4.01	3.90	4.00	3266322
2014-05-29	4.01	4.04	3.93	4.00	2352202
2014-05-30	3.87	3.90	3.82	3.88	5399420
2014-06-02	3.84	3.86	3.79	3.85	3596626
2014-06-03	3.84	3.91	3.84	3.86	4818741
2014-06-04	3.87	3.91	3.83	3.88	1850497
2014-06-05	3.91	3.96	3.90	3.93	2526864
2014-06-06	3.99	4.11	3.98	4.10	4514244
2014-06-09	4.10	4.27	4.09	4.25	4305914
2014-06-10	4.20	4.24	4.16	4.23	2716547
2014-06-11	4.24	4.28	4.20	4.26	2600641
2014-06-12	4.25	4.25	4.11	4.14	2394890
2014-06-13	4.24	4.26	4.20	4.22	3522918
2014-06-16	4.20	4.24	4.11	4.16	6013455
2014-06-17	4.14	4.16	4.04	4.06	2640401
2014-06-18	4.10	4.26	4.09	4.21	5880340
2014-06-19	4.23	4.32	4.14	4.17	3348644
2014-06-20	4.18	4.24	4.14	4.18	5936245
2014-06-23	4.20	4.29	4.19	4.22	2787299
2014-06-24	4.26	4.43	4.25	4.30	8729581
2014-06-25	4.37	4.42	4.33	4.35	3815829
2014-06-26	4.31	4.36	4.27	4.35	2080583
2014-06-27	4.30	4.34	4.22	4.28	2870965
2014-06-30	4.22	4.26	4.17	4.26	3451503
2014-07-01	4.30	4.35	4.23	4.26	3969190
2014-07-02	4.23	4.36	4.22	4.34	4300216
2014-07-03	4.35	4.48	4.33	4.45	3190752
2014-07-07	4.50	4.74	4.48	4.68	9561949
2014-07-08	4.69	4.73	4.65	4.66	3083712
2014-07-09	4.56	4.75	4.53	4.71	3415640
2014-07-10	4.68	4.76	4.63	4.73	4862186
2014-07-11	4.70	4.78	4.67	4.76	4028969
2014-07-14	4.79	4.98	4.76	4.91	8306093
2014-07-15	4.99	5.23	4.96	5.20	12731550
2014-07-16	5.27	5.33	5.07	5.10	11947641
2014-07-17	5.05	5.06	4.70	4.74	13710976
2014-07-18	5.15	5.26	5.09	5.19	12511890
2014-07-21	5.16	5.26	5.07	5.24	8131419
2014-07-22	5.25	5.30	5.21	5.21	5995269
2014-07-23	5.08	5.08	4.95	5.05	7249108
2014-07-24	5.05	5.14	5.00	5.09	4105054
2014-07-25	5.05	5.09	5.02	5.05	3024049
2014-07-28	5.04	5.14	5.03	5.12	2409948
2014-07-29	5.13	5.14	5.01	5.01	2945823
2014-07-30	4.97	5.03	4.90	4.94	3338882
2014-07-31	4.87	5.05	4.84	4.97	4535540
2014-08-01	5.00	5.23	4.98	5.18	7880966
2014-08-04	5.20	5.29	5.16	5.24	4272847
2014-08-05	5.16	5.27	5.10	5.14	3880303
2014-08-06	5.11	5.16	5.04	5.09	3533049
2014-08-07	5.03	5.07	4.88	4.96	4883474
2014-08-08	4.89	4.96	4.87	4.95	2494067
2014-08-11	4.95	5.02	4.94	5.01	2431369
2014-08-12	4.95	4.99	4.81	4.84	3574925
2014-08-13	4.78	4.80	4.62	4.67	4720852
2014-08-14	4.64	4.68	4.59	4.63	2804133
2014-08-15	4.67	4.72	4.61	4.61	2042684
2014-08-18	4.65	4.72	4.59	4.69	2627542
2014-08-19	4.73	4.81	4.72	4.74	5377891
2014-08-20	4.76	4.79	4.68	4.74	2199048
2014-08-21	4.76	4.77	4.62	4.66	4144995
2014-08-22	4.56	4.59	4.48	4.54	6186022
2014-08-25	4.57	4.60	4.53	4.58	2858557
2014-08-26	4.61	4.64	4.55	4.62	3489473
2014-08-27	4.61	4.69	4.58	4.67	4891471
2014-08-28	4.57	4.58	4.38	4.41	7197497
2014-08-29	4.44	4.44	4.27	4.37	5266143
2014-09-02	4.30	4.49	4.27	4.40	7309241
2014-09-03	4.44	4.55	4.43	4.47	9013493
2014-09-04	4.48	4.56	4.42	4.45	4848921
2014-09-05	4.41	4.41	4.29	4.35	3763844
2014-09-08	4.31	4.32	4.17	4.19	5686743
2014-09-09	4.17	4.24	4.09	4.13	5847962
2014-09-10	4.11	4.16	4.05	4.13	4907678
2014-09-11	4.14	4.15	4.06	4.14	5918470
2014-09-12	4.04	4.09	4.00	4.04	4292996
2014-09-15	4.03	4.13	4.02	4.11	8069605
2014-09-16	4.12	4.28	4.08	4.18	7398978
2014-09-17	4.20	4.25	4.08	4.10	4640347
2014-09-18	4.06	4.25	4.04	4.17	7405973
2014-09-19	4.27	4.27	4.12	4.21	7346658
2014-09-22	4.08	4.08	3.97	4.02	7269995
2014-09-23	4.03	4.11	3.94	4.02	3549704
2014-09-24	4.02	4.13	3.96	4.07	4204107
2014-09-25	4.02	4.03	3.92	3.96	4526408
2014-09-26	3.90	3.91	3.77	3.78	5941671
2014-09-29	3.70	3.74	3.55	3.56	9124986
2014-09-30	3.55	3.57	3.49	3.55	7750535
2014-10-01	3.49	3.54	3.39	3.43	4972493
2014-10-02	3.46	3.50	3.37	3.49	3715629
2014-10-03	3.58	3.63	3.52	3.57	6926411
2014-10-06	3.84	3.84	3.61	3.65	4885035
2014-10-07	3.71	3.77	3.67	3.70	5418028
2014-10-08	3.78	3.78	3.65	3.75	4636804
2014-10-09	3.78	3.78	3.58	3.61	6191518
2014-10-10	3.54	3.57	3.43	3.45	5976655
2014-10-13	3.54	3.65	3.50	3.55	5540314
2014-10-14	3.55	3.78	3.54	3.68	5171321
2014-10-15	3.60	3.64	3.53	3.60	4680437
2014-10-16	3.46	3.60	3.44	3.51	5964934
2014-10-17	3.54	3.59	3.47	3.50	3934917
2014-10-20	3.33	3.43	3.32	3.40	5046258
2014-10-21	3.29	3.39	3.29	3.33	3666602
2014-10-22	3.32	3.40	3.31	3.33	2132407
2014-10-23	3.34	3.52	3.33	3.40	4658288
2014-10-24	3.45	3.81	3.45	3.61	5273001
2014-10-27	3.40	3.44	3.24	3.33	7033092
2014-10-28	3.32	3.42	3.32	3.39	4168244
2014-10-29	3.37	3.43	3.20	3.28	5304502
2014-10-30	3.20	3.24	3.14	3.24	4562131
2014-10-31	3.22	3.39	3.20	3.28	4636324
2014-11-03	3.28	3.29	3.17	3.19	4788049
2014-11-04	3.26	3.29	3.18	3.24	3146716
2014-11-05	3.20	3.23	3.17	3.20	2613303
2014-11-06	3.12	3.14	2.95	2.99	5663161
2014-11-07	3.01	3.07	2.98	3.06	3612212
2014-11-10	3.08	3.12	2.99	3.01	3008138
2014-11-11	2.95	2.95	2.88	2.95	3369215
2014-11-12	2.94	3.00	2.84	2.86	3860161
2014-11-13	2.84	2.87	2.83	2.83	756929
2014-11-14	2.68	2.71	2.56	2.65	14265859
2014-11-17	2.70	2.71	2.57	2.60	5272353
2014-11-18	2.59	2.61	2.49	2.50	6633724
2014-11-19	2.52	2.53	2.40	2.43	12295566
2014-11-20	2.46	2.48	2.38	2.41	4103182
2014-11-21	2.55	2.65	2.54	2.61	7849882
2014-11-24	2.67	2.70	2.57	2.58	4639286
2014-11-25	2.64	2.66	2.54	2.59	5766768
2014-11-26	2.60	2.62	2.41	2.47	5784039
2014-11-28	2.35	2.36	2.32	2.33	2356510
2014-12-01	2.29	2.31	2.19	2.25	5633968
2014-12-02	2.24	2.26	2.11	2.18	9818426
2014-12-03	2.17	2.23	2.17	2.20	3212470
2014-12-04	2.13	2.15	2.09	2.13	4425905
2014-12-05	2.10	2.19	2.08	2.13	4716427
2014-12-08	2.11	2.24	1.98	2.00	6438235
2014-12-09	1.99	1.99	1.92	1.93	4161481
2014-12-10	1.95	1.96	1.81	1.83	4955739
2014-12-11	1.82	1.87	1.78	1.81	3620627
2014-12-12	1.78	1.78	1.66	1.67	5039205
2014-12-15	1.71	1.73	1.56	1.66	4496684
2014-12-16	1.76	1.85	1.73	1.78	6723976
2014-12-17	1.92	2.09	1.89	1.99	9540984
2014-12-18	2.11	2.14	1.95	2.00	7801321
2014-12-19	1.95	2.14	1.95	2.11	5340332
2014-12-22	2.15	2.24	2.07	2.18	6293508
2014-12-23	2.17	2.38	2.15	2.32	5907087
2014-12-24	2.29	2.33	2.19	2.24	2967284
2014-12-26	2.33	2.37	2.22	2.23	4714520
2014-12-29	2.24	2.31	2.12	2.16	6611464
2014-12-30	2.19	2.23	2.07	2.13	5813587
2014-12-31	2.12	2.20	1.96	2.08	3061535
2015-01-02	2.09	2.12	1.91	1.95	4251384
2015-01-05	1.89	1.90	1.80	1.85	2833057
2015-01-06	1.99	2.04	1.93	1.99	4074465
2015-01-07	2.06	2.26	2.04	2.17	6965626
2015-01-08	2.10	2.16	2.04	2.08	5355958
2015-01-09	2.03	2.06	1.95	2.04	4077269
2015-01-12	1.95	2.01	1.91	1.98	5364219
2015-01-13	2.07	2.07	1.89	1.93	3866977
2015-01-14	1.87	1.89	1.82	1.87	3838338
2015-01-15	1.93	1.95	1.81	1.81	3043825
2015-01-16	1.85	1.97	1.84	1.96	2347033
2015-01-20	1.90	1.95	1.85	1.90	2638855
2015-01-21	1.90	2.04	1.89	2.02	3678493
2015-01-22	2.08	2.08	2.00	2.06	2126168
2015-01-23	1.99	2.00	1.90	1.91	2429250
2015-01-26	1.87	1.92	1.84	1.88	3030757
2015-01-27	1.83	1.89	1.81	1.84	1932476
2015-01-28	1.77	1.80	1.68	1.70	3748248
2015-01-29	1.76	1.76	1.63	1.63	4024636
2015-01-30	1.55	1.59	1.50	1.50	5960709
2015-02-02	1.52	1.59	1.52	1.58	2661865
2015-02-03	1.66	1.68	1.63	1.65	4597686
2015-02-04	1.61	1.63	1.57	1.60	2824336
2015-02-05	1.58	1.63	1.56	1.60	1565266
2015-02-06	1.57	1.62	1.56	1.59	1660578
2015-02-09	1.67	1.79	1.65	1.75	4891861
2015-02-10	1.76	1.77	1.69	1.71	3128888
2015-02-11	1.66	1.75	1.64	1.73	2334318
2015-02-12	1.76	1.78	1.62	1.70	2333332
2015-02-13	1.71	1.76	1.65	1.76	2840111
2015-02-17	1.81	1.87	1.70	1.75	913535
2015-02-18	1.73	1.77	1.71	1.75	1045215
2015-02-19	1.71	1.79	1.70	1.76	2177727
2015-02-20	1.73	1.85	1.73	1.82	2179976
2015-02-23	1.81	1.82	1.71	1.71	2645791
2015-02-24	1.73	1.80	1.71	1.79	1803189
2015-02-25	1.75	1.79	1.72	1.75	1654057
2015-02-26	1.75	1.77	1.71	1.72	1812162
2015-02-27	1.74	1.81	1.73	1.78	3598531
2015-03-02	1.77	1.79	1.73	1.73	2364454
2015-03-03	1.75	1.81	1.70	1.71	4656737
2015-03-04	1.74	1.76	1.70	1.71	2807796
2015-03-05	1.71	1.72	1.64	1.64	2098387
2015-03-06	1.58	1.64	1.54	1.60	3893692
2015-03-09	1.59	1.63	1.57	1.59	2841288
2015-03-10	1.62	1.66	1.60	1.61	2655608
2015-03-11	1.61	1.65	1.59	1.65	1652529
2015-03-12	1.67	1.77	1.66	1.70	3981303
2015-03-13	1.70	1.73	1.67	1.72	3884127
2015-03-16	1.76	1.77	1.69	1.75	1620883
2015-03-17	1.75	1.84	1.74	1.84	2859082
2015-03-18	1.80	1.87	1.79	1.82	2113369
2015-03-19	1.71	1.74	1.67	1.67	2007961
2015-03-20	1.71	1.79	1.70	1.78	1579515
2015-03-23	1.79	1.86	1.78	1.85	1377612
2015-03-24	1.88	1.89	1.81	1.84	1474974
2015-03-25	1.85	1.92	1.84	1.87	2012492
2015-03-26	1.86	1.90	1.81	1.85	1938776
2015-03-27	1.82	1.83	1.68	1.68	3685241
2015-03-30	1.72	1.77	1.70	1.74	2581200
2015-03-31	1.73	1.75	1.65	1.68	5296975
2015-04-01	1.73	1.74	1.69	1.71	3135307
2015-04-02	1.68	1.78	1.67	1.74	2672137
2015-04-06	1.80	1.83	1.78	1.79	2660067
2015-04-07	1.82	1.82	1.76	1.77	2438691
2015-04-08	1.82	1.85	1.77	1.79	4611330
2015-04-09	1.80	1.84	1.72	1.76	3058368
2015-04-10	1.76	1.81	1.76	1.77	1665011
2015-04-13	1.78	1.80	1.74	1.77	1486816
2015-04-14	1.79	1.86	1.79	1.85	1047505
2015-04-15	1.88	2.13	1.88	2.04	4558561
2015-04-16	2.13	2.18	2.08	2.08	3444644
2015-04-17	2.05	2.08	1.95	1.97	2845129
2015-04-20	1.98	1.98	1.96	1.98	2124857
2015-04-21	1.98	1.98	1.94	1.97	948824
2015-04-22	2.00	2.14	1.97	2.13	2838088
2015-04-23	2.19	2.36	2.17	2.31	3615271
2015-04-24	2.39	2.42	2.32	2.39	5241522
2015-04-27	2.44	2.65	2.43	2.61	6479386
2015-04-28	2.80	2.82	2.61	2.61	9598665
2015-04-29	2.58	2.62	2.50	2.57	4794784
2015-04-30	2.54	2.72	2.49	2.69	8812757
2015-05-01	2.71	2.74	2.64	2.72	2175507
2015-05-04	2.68	2.80	2.67	2.75	5858977
2015-05-05	2.79	2.92	2.77	2.89	5128684
2015-05-06	2.97	2.98	2.87	2.89	4043151
2015-05-07	2.80	2.81	2.69	2.76	4011252
2015-05-08	2.79	2.81	2.63	2.70	4622626
2015-05-11	2.73	2.80	2.71	2.71	2770169
2015-05-12	2.70	2.78	2.67	2.69	2121223
2015-05-13	2.70	2.71	2.56	2.59	2125582
2015-05-14	2.55	2.66	2.52	2.61	2231800
2015-05-15	2.58	2.64	2.55	2.61	1828788
2015-05-18	2.56	2.57	2.44	2.45	4100410
2015-05-19	2.40	2.41	2.30	2.30	3176657
2015-05-20	2.36	2.44	2.31	2.40	2815526
2015-05-21	2.41	2.41	2.34	2.40	1702712
2015-05-22	2.39	2.40	2.26	2.32	1999956
2015-05-26	2.29	2.31	2.19	2.22	1789160
2015-05-27	2.19	2.22	2.13	2.20	2743988
2015-05-28	2.13	2.14	2.01	2.08	2950218
2015-05-29	2.01	2.01	1.90	1.91	6235534
2015-06-01	1.91	2.00	1.90	1.96	4009317
2015-06-02	2.00	2.14	2.00	2.10	5486515
2015-06-03	2.08	2.10	2.03	2.04	2829191
2015-06-04	2.04	2.06	1.98	2.02	1293468
2015-06-05	1.98	1.98	1.90	1.93	2556803
2015-06-08	1.92	1.94	1.90	1.92	1489123
2015-06-09	1.93	1.99	1.91	1.92	1365938
2015-06-10	2.00	2.01	1.91	1.92	1441713
2015-06-11	1.90	1.96	1.90	1.96	1486129
2015-06-12	1.92	1.96	1.90	1.95	2518995
2015-06-15	1.92	1.92	1.88	1.89	2071916
2015-06-16	1.88	1.88	1.82	1.83	1755589
2015-06-17	1.81	1.83	1.75	1.81	1526536
2015-06-18	1.83	1.88	1.79	1.86	2395146
2015-06-19	1.81	1.87	1.78	1.78	2531799
2015-06-22	1.85	1.85	1.79	1.83	2458566
2015-06-23	1.81	1.84	1.79	1.83	1110221
2015-06-24	1.80	1.83	1.75	1.78	1348164
2015-06-25	1.77	1.77	1.70	1.71	1894977
2015-06-26	1.72	1.79	1.71	1.76	1196696
2015-06-29	1.72	1.75	1.69	1.69	1585843
2015-06-30	1.69	1.70	1.65	1.65	2338981
2015-07-01	1.65	1.68	1.61	1.61	1510790
2015-07-02	1.60	1.63	1.57	1.60	1525773
2015-07-06	1.49	1.58	1.48	1.52	2015965
2015-07-07	1.51	1.53	1.44	1.53	3358608
2015-07-08	1.48	1.53	1.39	1.40	3908673
2015-07-09	1.52	1.52	1.43	1.43	1280729
2015-07-10	1.50	1.50	1.40	1.41	1675452
2015-07-13	1.44	1.60	1.37	1.57	5243287
2015-07-14	1.50	1.53	1.49	1.50	1722670
2015-07-15	1.52	1.53	1.44	1.46	1627836
2015-07-16	1.48	1.49	1.38	1.42	2831626
2015-07-17	1.44	1.44	1.36	1.36	1059668
2015-07-20	1.35	1.35	1.32	1.33	1087593
2015-07-21	1.31	1.34	1.28	1.29	2386148
2015-07-22	1.26	1.26	1.18	1.19	3258267
2015-07-23	1.19	1.24	1.17	1.17	2694325
2015-07-24	1.17	1.18	1.13	1.15	1837091
2015-07-27	1.12	1.16	1.10	1.10	1368191
2015-07-28	1.10	1.22	1.10	1.20	2911874
2015-07-29	1.21	1.26	1.20	1.25	2237963
2015-07-30	1.25	1.26	1.17	1.20	2700229
2015-07-31	1.20	1.25	1.18	1.25	3322994
2015-08-03	1.23	1.26	1.21	1.21	2387674
2015-08-04	1.21	1.25	1.20	1.23	3094028
2015-08-05	1.27	1.29	1.21	1.22	3595670
2015-08-06	1.20	1.21	1.15	1.18	1717155
2015-08-07	1.14	1.14	1.10	1.11	1864107
2015-08-10	1.11	1.16	1.09	1.14	1328772
2015-08-11	1.10	1.11	1.05	1.06	1850126
2015-08-12	1.05	1.13	1.05	1.12	1874619
2015-08-13	1.09	1.09	1.00	1.00	2685693
2015-08-14	1.00	1.01	0.96	0.97	2205526
2015-08-17	0.96	0.98	0.95	0.96	3269796
2015-08-18	0.96	0.99	0.91	0.91	1558122
2015-08-19	0.90	0.92	0.85	0.86	1585125
2015-08-20	0.85	0.87	0.84	0.87	763385
2015-08-21	0.87	0.87	0.84	0.85	1388712
2015-08-24	0.75	0.83	0.75	0.77	1442155
2015-08-25	0.84	0.84	0.76	0.77	835085
2015-08-26	0.76	0.90	0.73	0.89	2162320
2015-08-27	0.90	0.99	0.89	0.95	1148027
2015-08-28	0.93	0.98	0.91	0.93	1014002
2015-08-31	0.89	0.95	0.85	0.93	1395156
2015-09-01	0.90	0.96	0.90	0.92	694341
2015-09-02	0.93	1.00	0.89	0.99	976951
2015-09-03	0.95	1.04	0.90	1.01	1230456
2015-09-04	1.00	1.03	0.98	0.98	1305625
2015-09-08	1.06	1.10	0.90	1.09	1821030
2015-09-09	1.13	1.15	1.06	1.10	1405746
2015-09-10	1.05	1.18	1.04	1.15	2442995
2015-09-11	1.20	1.33	1.18	1.26	3150870
2015-09-14	1.30	1.31	1.18	1.26	1906550
2015-09-15	1.16	1.26	1.16	1.23	2863297
2015-09-16	1.23	1.31	1.23	1.30	1800648
2015-09-17	1.30	1.36	1.28	1.34	1201248
2015-09-18	1.37	1.42	1.34	1.35	3164784
2015-09-21	1.39	1.41	1.37	1.38	1178246
2015-09-22	1.28	1.30	1.20	1.25	2209417
2015-09-23	1.16	1.18	0.95	0.99	2182526
2015-09-24	0.95	1.05	0.93	1.04	1998307
2015-09-25	1.04	1.07	0.97	1.00	3428425
2015-09-28	1.03	1.03	0.94	0.94	1742293
2015-09-29	0.96	0.98	0.95	0.96	752252
2015-09-30	0.98	1.00	0.95	0.96	655605
2015-10-01	0.99	1.01	0.92	0.94	772686
2015-10-02	0.91	0.98	0.88	0.98	901690
2015-10-05	0.99	1.08	0.97	1.08	2956215
2015-10-06	1.09	1.18	1.09	1.15	2609796
2015-10-07	1.24	1.30	1.17	1.22	1857446
2015-10-08	1.21	1.33	1.21	1.30	1474131
2015-10-09	1.39	1.45	1.38	1.40	1873189
2015-10-12	1.39	1.39	1.33	1.37	669582
2015-10-13	1.32	1.32	1.16	1.18	1172067
2015-10-14	1.21	1.26	1.17	1.18	1236157
2015-10-15	1.19	1.25	1.13	1.24	977327
2015-10-16	1.27	1.32	1.23	1.28	2239049
2015-10-19	1.31	1.33	1.28	1.29	778161
2015-10-20	1.29	1.31	1.23	1.24	923618
2015-10-21	1.20	1.22	1.17	1.19	986029
2015-10-22	1.22	1.26	1.21	1.23	1080207
2015-10-23	1.26	1.29	1.25	1.25	666720
2015-10-26	1.27	1.29	1.22	1.25	846119
2015-10-27	1.23	1.27	1.23	1.23	557848
2015-10-28	1.23	1.24	1.14	1.16	985689
2015-10-29	1.12	1.14	1.08	1.09	852250
2015-10-30	1.11	1.27	1.09	1.23	2953498
2015-11-02	1.20	1.28	1.19	1.25	1189012
2015-11-03	1.18	1.37	1.16	1.33	2989624
2015-11-04	1.39	1.40	1.28	1.31	745271
2015-11-05	1.29	1.33	1.29	1.30	503691
2015-11-06	1.29	1.35	1.25	1.31	7131886
2015-11-09	1.35	1.36	1.29	1.29	1786812
2015-11-10	1.34	1.37	1.32	1.34	1085489
2015-11-11	1.43	1.45	1.37	1.39	1237943
2015-11-12	1.37	1.40	1.33	1.35	1220510
2015-11-13	1.30	1.32	1.24	1.27	1271612
2015-11-16	1.25	1.28	1.24	1.28	628212
2015-11-17	1.26	1.27	1.21	1.25	1682575
2015-11-18	1.40	1.49	1.35	1.45	3562277
2015-11-19	1.49	1.55	1.47	1.53	1747388
2015-11-20	1.51	1.55	1.46	1.51	888378
2015-11-23	1.47	1.51	1.46	1.46	673640
2015-11-24	1.48	1.60	1.48	1.58	1330938
2015-11-25	1.57	1.63	1.56	1.56	910444
2015-11-27	1.55	1.57	1.50	1.51	362504
2015-11-30	1.45	1.46	1.38	1.42	3943295
2015-12-01	1.38	1.39	1.20	1.25	4767963
2015-12-02	1.29	1.30	1.22	1.27	2338010
2015-12-03	1.29	1.32	1.28	1.28	1926277
2015-12-04	1.27	1.28	1.23	1.27	1280022
2015-12-07	1.28	1.28	1.20	1.21	1518757
2015-12-08	1.18	1.19	1.12	1.18	2463430
2015-12-09	1.20	1.22	1.17	1.17	1077733
2015-12-10	1.18	1.21	1.17	1.18	514494
2015-12-11	1.13	1.15	1.10	1.12	704510
2015-12-14	1.10	1.11	1.08	1.10	802640
2015-12-15	1.10	1.12	1.09	1.11	704609
2015-12-16	1.08	1.13	1.04	1.13	1134052
2015-12-17	1.08	1.09	1.02	1.02	1014408
2015-12-18	1.04	1.06	0.98	0.98	5444937
2015-12-21	1.03	1.03	0.97	0.99	1094279
2015-12-22	0.96	1.00	0.95	0.96	706885
2015-12-23	1.01	1.08	1.00	1.05	1537633
2015-12-24	0.99	1.05	0.99	1.05	377563
2015-12-28	1.05	1.07	1.03	1.03	952127
2015-12-29	1.04	1.06	1.03	1.06	826951
2015-12-30	1.00	1.02	0.99	1.02	1136424
2015-12-31	0.98	1.03	0.95	0.98	762303
2016-01-04	0.94	0.95	0.91	0.92	1621857
2016-01-05	0.93	0.97	0.89	0.94	778229
2016-01-06	0.86	0.89	0.81	0.86	1368509
2016-01-07	0.80	0.81	0.76	0.76	731396
2016-01-08	0.86	0.87	0.77	0.77	819569
2016-01-11	0.83	0.83	0.78	0.79	599639
2016-01-12	0.82	0.82	0.75	0.75	669339
2016-01-13	0.80	0.81	0.74	0.74	833719
2016-01-14	0.76	0.81	0.75	0.78	717887
2016-01-15	0.73	0.78	0.73	0.78	893427
2016-01-19	0.79	0.79	0.75	0.76	1183837
2016-01-20	0.73	0.77	0.73	0.73	1653272
2016-01-21	0.76	0.79	0.74	0.77	1633172
2016-01-22	0.79	0.84	0.79	0.81	665274
2016-01-25	0.82	0.83	0.76	0.76	429379
2016-01-26	0.80	0.82	0.78	0.82	597554
2016-01-27	0.82	0.85	0.80	0.81	834047
2016-01-28	0.84	0.85	0.80	0.83	528861
2016-01-29	0.84	0.89	0.75	0.77	5453790
2016-02-01	0.84	1.12	0.84	1.09	3951034
2016-02-02	0.93	1.03	0.92	1.01	3309893
2016-02-03	0.95	0.98	0.92	0.97	876436
2016-02-04	1.06	1.11	1.03	1.10	1320618
2016-02-05	1.06	1.12	1.06	1.08	723505
2016-02-08	1.09	1.09	1.01	1.01	370759
2016-02-09	1.05	1.07	1.00	1.02	425858
2016-02-10	1.08	1.09	0.98	1.03	984860
2016-02-11	1.02	1.03	0.92	0.94	1604507
2016-02-12	0.98	0.98	0.93	0.97	397109
2016-02-16	1.02	1.06	1.02	1.04	552924
2016-02-17	1.12	1.19	1.07	1.09	1218082
2016-02-18	1.12	1.12	1.09	1.09	546039
2016-02-19	1.11	1.13	1.09	1.12	672066
2016-02-22	1.18	1.26	1.18	1.23	1086964
2016-02-23	1.25	1.29	1.24	1.27	788520
2016-02-24	1.22	1.31	1.21	1.29	2947035
2016-02-25	1.32	1.33	1.28	1.31	724892
2016-02-26	1.32	1.34	1.23	1.24	670549
2016-02-29	1.27	1.31	1.26	1.31	3196542
2016-03-01	1.32	1.36	1.31	1.33	1132782
2016-03-02	1.33	1.42	1.33	1.41	1222974
2016-03-03	1.47	1.69	1.45	1.69	6620078
2016-03-04	1.84	2.00	1.79	1.97	6887631
2016-03-07	2.13	2.19	2.07	2.12	5113285
2016-03-08	2.04	2.06	1.76	1.89	4705764
2016-03-09	1.92	1.94	1.77	1.83	1517627
2016-03-10	1.83	2.04	1.81	2.02	2126972
2016-03-11	2.04	2.06	1.96	1.97	1152353
2016-03-14	1.91	1.99	1.86	1.98	5692793
2016-03-15	1.79	1.80	1.61	1.66	2244866
2016-03-16	1.62	1.81	1.62	1.80	1930144
2016-03-17	1.98	2.17	1.91	2.15	4321824
2016-03-18	2.10	2.21	2.08	2.18	2360584
2016-03-21	2.20	2.28	2.17	2.19	1043669
2016-03-22	2.15	2.27	2.15	2.27	798762
2016-03-23	2.18	2.20	2.05	2.08	1826993
2016-03-24	1.98	2.15	1.93	2.14	2739827
2016-03-28	2.17	2.22	2.12	2.18	1048854
2016-03-29	2.06	2.17	2.00	2.06	2036679
2016-03-30	2.05	2.17	2.03	2.04	2543919
2016-03-31	2.04	2.09	1.96	1.97	1801178
2016-04-01	1.94	2.08	1.92	2.07	1201269
2016-04-04	2.04	2.10	1.93	1.94	1375769
2016-04-05	1.93	2.13	1.91	2.11	6770809
2016-04-06	2.07	2.18	2.05	2.11	1185037
2016-04-07	2.13	2.17	2.05	2.06	923158
2016-04-08	2.16	2.32	2.16	2.31	3653475
2016-04-11	2.48	2.59	2.46	2.58	2423636
2016-04-12	2.72	3.12	2.67	3.12	6169613
2016-04-13	3.40	3.75	3.29	3.72	8759648
2016-04-14	3.54	3.55	3.15	3.25	8555355
2016-04-15	3.21	3.37	3.15	3.36	1856679
2016-04-18	3.28	3.48	3.23	3.34	1975637
2016-04-19	3.49	3.77	3.49	3.73	4076970
2016-04-20	3.89	3.92	3.73	3.78	5675569
2016-04-21	3.84	3.85	3.57	3.62	2371290
2016-04-22	3.64	3.84	3.62	3.70	2340202
2016-04-25	3.65	3.71	3.35	3.39	2705278
2016-04-26	3.42	3.52	3.26	3.44	2262134
2016-04-27	3.44	3.67	3.43	3.66	1341723
2016-04-28	3.72	3.87	3.62	3.66	1972134
2016-04-29	3.80	3.90	3.75	3.78	3423454
2016-05-02	3.73	3.77	3.61	3.66	2732301
2016-05-03	3.47	3.48	3.39	3.41	1514828
2016-05-04	3.32	3.51	3.30	3.32	2195089
2016-05-05	3.41	3.44	3.07	3.09	2593981
2016-05-06	2.93	3.24	2.91	3.16	3700821
2016-05-09	3.02	3.02	2.71	2.82	2752809
2016-05-10	2.96	3.00	2.86	2.99	1884822
2016-05-11	3.06	3.08	2.82	2.85	2976498
2016-05-12	2.80	2.93	2.73	2.76	2192867
2016-05-13	2.67	2.73	2.36	2.39	2998527
2016-05-16	2.46	2.50	2.33	2.37	1259428
2016-05-17	2.27	2.45	2.25	2.37	1868099
2016-05-18	2.27	2.37	2.19	2.21	3867875
2016-05-19	2.12	2.14	2.05	2.08	2312680
2016-05-20	2.17	2.22	2.06	2.08	1712539
2016-05-23	2.00	2.10	1.99	2.03	1466804
2016-05-24	2.09	2.09	1.90	1.94	2201555
2016-05-25	1.94	2.02	1.89	1.90	2014795
2016-05-26	1.96	1.99	1.90	1.96	1360983
2016-05-27	1.89	1.92	1.79	1.82	1677174
2016-05-31	1.79	1.89	1.78	1.80	3499275
2016-06-01	1.79	1.82	1.73	1.79	2142005
2016-06-02	1.74	1.93	1.74	1.92	2892891
2016-06-03	2.02	2.13	1.96	2.09	4035953
2016-06-06	2.14	2.17	2.06	2.14	2941762
2016-06-07	2.10	2.17	2.02	2.02	2541881
2016-06-08	2.12	2.43	2.10	2.42	4899151
2016-06-09	2.37	2.38	2.17	2.22	3587522
2016-06-10	2.06	2.13	2.03	2.03	1518549
2016-06-13	1.97	2.08	1.96	2.02	1606843
2016-06-14	2.00	2.08	1.90	1.93	1816716
2016-06-15	2.02	2.08	1.99	2.04	1693536
2016-06-16	2.06	2.11	1.97	2.09	1939859
2016-06-17	2.17	2.22	2.14	2.15	1690725
2016-06-20	2.24	2.30	2.18	2.20	1358360
2016-06-21	2.19	2.21	2.09	2.21	1858935
2016-06-22	2.23	2.27	2.17	2.18	1021722
2016-06-23	2.26	2.42	2.22	2.42	3626667
2016-06-24	2.22	2.34	2.17	2.19	2375882
2016-06-27	2.22	2.23	2.07	2.14	1437605
2016-06-28	2.23	2.32	2.23	2.29	1700342
2016-06-29	2.37	2.45	2.34	2.45	2430361
2016-06-30	2.42	2.49	2.37	2.45	1468759
2016-07-01	2.44	2.70	2.44	2.69	2852250
2016-07-05	2.76	2.82	2.57	2.60	2831673
2016-07-06	2.47	2.75	2.42	2.74	2721494
2016-07-07	2.79	2.86	2.55	2.56	1696967
2016-07-08	2.75	2.77	2.66	2.75	1343520
2016-07-11	2.82	2.86	2.76	2.78	1382213
2016-07-12	2.92	2.96	2.87	2.90	1821895
2016-07-13	2.89	2.94	2.71	2.94	1881128
2016-07-14	3.05	3.07	2.94	3.01	2047137
2016-07-15	2.98	3.14	2.98	3.13	2400247
2016-07-18	3.10	3.22	3.03	3.21	1842746
2016-07-19	3.22	3.23	3.12	3.21	1778218
2016-07-20	3.17	3.25	3.07	3.13	1719750
2016-07-21	3.21	3.35	3.20	3.28	2083252
2016-07-22	3.29	3.37	3.20	3.34	1301692
2016-07-25	3.35	3.38	3.25	3.34	1846018
2016-07-26	3.36	3.47	3.35	3.41	2337805
2016-07-27	3.51	3.57	3.44	3.49	2309819
2016-07-28	3.42	3.47	3.30	3.43	2378778
2016-07-29	3.37	3.46	3.34	3.39	4832556
2016-08-01	3.46	3.46	3.22	3.23	3132322
2016-08-02	3.30	3.33	3.03	3.04	2317588
2016-08-03	3.04	3.31	2.97	3.29	1723688
2016-08-04	3.33	3.48	3.29	3.41	2072262
2016-08-05	3.48	3.50	3.41	3.46	835202
2016-08-08	3.46	3.53	3.34	3.36	1496526
2016-08-09	3.46	3.53	3.42	3.44	850270
2016-08-10	3.51	3.53	3.29	3.34	2127278
2016-08-11	3.35	3.49	3.29	3.47	933163
2016-08-12	3.37	3.51	3.35	3.36	1241956
2016-08-15	3.41	3.53	3.40	3.48	1389959
2016-08-16	3.45	3.47	3.26	3.27	2396293
2016-08-17	3.12	3.25	3.01	3.21	3353895
2016-08-18	3.26	3.27	3.11	3.11	2571716
2016-08-19	3.09	3.15	3.03	3.11	1511092
2016-08-22	3.05	3.05	2.84	2.89	3502919
2016-08-23	2.92	3.00	2.86	2.87	1585336
2016-08-24	2.79	2.80	2.66	2.68	2112838
2016-08-25	2.72	2.79	2.67	2.71	1846322
2016-08-26	2.77	2.86	2.61	2.66	2034900
2016-08-29	2.67	2.81	2.65	2.78	1744429
2016-08-30	2.77	2.82	2.66	2.72	1487552
2016-08-31	2.73	2.73	2.59	2.63	2262756
2016-09-01	2.61	2.67	2.54	2.67	3590122
2016-09-02	2.75	2.96	2.71	2.91	5191355
2016-09-06	2.92	2.96	2.78	2.91	2149297
2016-09-07	2.91	2.92	2.83	2.88	2023592
2016-09-08	2.95	2.99	2.83	2.86	2149638
2016-09-09	2.75	2.77	2.57	2.59	3750514
2016-09-12	2.49	2.67	2.48	2.64	2393599
2016-09-13	2.58	2.60	2.34	2.40	2449520
2016-09-14	2.42	2.50	2.38	2.43	1343573
2016-09-15	2.50	2.53	2.43	2.46	1433321
2016-09-16	2.37	2.45	2.34	2.43	1283105
2016-09-19	2.52	2.64	2.49	2.54	2178818
2016-09-20	2.59	2.62	2.54	2.58	1516631
2016-09-21	2.67	2.73	2.58	2.73	1299678
2016-09-22	2.80	2.83	2.71	2.73	1513550
2016-09-23	2.66	2.76	2.64	2.66	957475
2016-09-26	2.66	2.70	2.63	2.63	1081308
2016-09-27	2.60	2.66	2.56	2.66	655866
2016-09-28	2.69	2.89	2.69	2.87	2259704
2016-09-29	2.87	2.90	2.69	2.75	1763612
2016-09-30	2.77	2.80	2.71	2.76	1557934
2016-10-03	2.81	2.96	2.78	2.95	2686563
2016-10-04	2.94	2.98	2.82	2.84	3645855
2016-10-05	2.93	3.00	2.90	2.98	1931863
2016-10-06	2.96	3.05	2.95	3.03	2513583
2016-10-07	3.12	3.12	3.02	3.07	2598383
2016-10-10	3.11	3.15	3.09	3.15	1728689
2016-10-11	3.15	3.18	3.10	3.16	2386883
2016-10-12	3.19	3.21	3.10	3.20	1566069
2016-10-13	3.07	3.11	3.02	3.07	3083892
2016-10-14	3.18	3.21	3.14	3.17	1532152
2016-10-17	3.17	3.22	3.15	3.18	1262816
2016-10-18	3.28	3.33	3.25	3.30	1494277
2016-10-19	3.33	3.34	3.20	3.22	1630992
2016-10-20	3.17	3.28	3.17	3.23	3323689
2016-10-21	3.17	3.30	3.16	3.20	3328817
2016-10-24	3.32	3.39	3.25	3.34	2194538
2016-10-25	3.28	3.48	3.28	3.41	2542404
2016-10-26	3.34	3.42	3.29	3.33	2568464
2016-10-27	3.39	3.44	3.35	3.38	2115945
2016-10-28	3.46	3.49	3.38	3.38	2175585
2016-10-31	3.40	3.41	3.33	3.37	3550164
2016-11-01	3.35	3.37	3.08	3.15	3240829
2016-11-02	3.12	3.17	2.97	3.05	1676050
2016-11-03	3.08	3.12	2.97	2.99	1863121
2016-11-04	2.96	3.08	2.90	2.98	1650854
2016-11-07	3.16	3.25	3.14	3.24	1899268
2016-11-08	3.18	3.36	3.14	3.34	1453267
2016-11-09	3.31	3.45	3.27	3.39	5032091
2016-11-10	3.40	3.44	3.32	3.33	3136786
2016-11-11	3.26	3.28	2.97	3.07	5373932
2016-11-14	3.11	3.22	2.97	3.22	4171492
2016-11-15	3.11	3.52	3.08	3.27	4043108
2016-11-16	3.15	3.19	3.01	3.05	7047704
2016-11-17	3.10	3.19	3.05	3.06	3233316
2016-11-18	3.15	3.24	3.05	3.20	2009505
2016-11-21	3.32	3.41	3.31	3.40	3254860
2016-11-22	3.59	3.72	3.47	3.70	6043355
2016-11-23	3.63	3.78	3.60	3.76	3649772
2016-11-25	3.76	3.78	3.70	3.75	1571348
2016-11-28	3.77	3.97	3.77	3.91	4046708
2016-11-29	3.79	3.87	3.69	3.77	3163757
2016-11-30	3.74	3.81	3.51	3.53	8164110
2016-12-01	3.50	3.52	3.28	3.41	3882919
2016-12-02	3.26	3.48	3.25	3.46	3561206
2016-12-05	3.42	3.52	3.41	3.51	3221291
2016-12-06	3.40	3.57	3.39	3.53	2949692
2016-12-07	3.56	3.64	3.53	3.57	2652058
2016-12-08	3.56	3.60	3.40	3.45	2489042
2016-12-09	3.41	3.42	3.30	3.31	3025195
2016-12-12	3.25	3.30	3.18	3.24	1889527
2016-12-13	3.28	3.37	3.20	3.22	1973202
2016-12-14	3.19	3.26	3.07	3.07	2224096
2016-12-15	3.15	3.26	3.09	3.23	2190099
2016-12-16	3.23	3.26	3.12	3.13	2097454
2016-12-19	3.11	3.13	2.94	2.94	2724799
2016-12-20	2.95	2.97	2.91	2.94	2809852
2016-12-21	2.97	2.98	2.90	2.90	2257552
2016-12-22	2.89	2.93	2.81	2.87	2083598
2016-12-23	2.95	3.05	2.94	3.04	1621840
2016-12-27	3.17	3.26	3.16	3.25	2040129
2016-12-28	3.32	3.33	3.21	3.22	1284947
2016-12-29	3.24	3.30	3.18	3.29	1843504
2016-12-30	3.32	3.32	3.12	3.23	1234860
2017-01-03	3.39	3.54	3.30	3.54	4657387
2017-01-04	3.50	3.56	3.43	3.50	2038268
2017-01-05	3.60	3.67	3.57	3.61	2069194
2017-01-06	3.53	3.58	3.45	3.46	1509809
2017-01-09	3.60	3.64	3.51	3.54	1583883
2017-01-10	3.66	3.69	3.59	3.63	1598413
2017-01-11	3.61	3.80	3.58	3.80	2196017
2017-01-12	3.84	3.92	3.79	3.87	3137534
2017-01-13	3.82	3.86	3.73	3.76	1807280
2017-01-17	3.70	3.87	3.62	3.82	2655752
2017-01-18	3.83	3.94	3.65	3.67	3193039
2017-01-19	3.63	3.72	3.57	3.70	3016746
2017-01-20	3.71	3.80	3.66	3.77	1523226
2017-01-23	3.84	3.99	3.82	3.98	2699443
2017-01-24	4.01	4.09	3.82	3.82	4306583
2017-01-25	3.88	3.98	3.84	3.98	1670773
2017-01-26	3.86	3.92	3.80	3.85	1288177
2017-01-27	3.82	3.86	3.75	3.86	1303382
2017-01-30	3.72	3.75	3.66	3.70	1630328
2017-01-31	3.72	3.81	3.63	3.64	1340033
2017-02-01	3.73	3.74	3.64	3.73	1373697
2017-02-02	3.87	3.95	3.82	3.92	2533961
2017-02-03	3.89	3.92	3.61	3.66	4329611
2017-02-06	3.60	3.64	3.53	3.55	2051878
2017-02-07	3.66	3.67	3.56	3.61	1364483
2017-02-08	3.59	3.64	3.54	3.63	1128877
2017-02-09	3.62	3.70	3.59	3.61	1539213
2017-02-10	3.78	3.95	3.76	3.90	2868148
2017-02-13	4.05	4.11	4.00	4.02	3704795
2017-02-14	4.00	4.06	3.90	4.05	1273579
2017-02-15	4.11	4.24	4.09	4.11	2075348
2017-02-16	4.19	4.20	3.97	4.02	3303748
2017-02-17	3.98	4.06	3.96	3.98	1557004
2017-02-21	4.07	4.11	3.97	4.09	1628269
2017-02-22	4.00	4.07	3.98	4.06	1065867
2017-02-23	4.11	4.13	3.86	3.89	3138720
2017-02-24	3.82	3.93	3.81	3.82	1795027
2017-02-27	3.84	3.96	3.82	3.93	1059418
2017-02-28	3.88	3.88	3.72	3.78	1386982
2017-03-01	3.90	3.93	3.79	3.89	2660228
2017-03-02	3.81	3.87	3.66	3.68	3680308
2017-03-03	3.72	3.83	3.65	3.81	1514706
2017-03-06	3.74	3.77	3.62	3.65	3253677
2017-03-07	3.73	3.74	3.57	3.59	2618952
2017-03-08	3.54	3.55	3.30	3.30	2229025
2017-03-09	3.34	3.40	3.21	3.26	2564370
2017-03-10	3.34	3.41	3.20	3.38	2948520
2017-03-13	3.41	3.49	3.35	3.48	2641473
2017-03-14	3.39	3.46	3.34	3.38	2063174
2017-03-15	3.40	3.65	3.34	3.64	3388851
2017-03-16	3.63	3.65	3.50	3.56	1948268
2017-03-17	3.57	3.61	3.36	3.38	2957632
2017-03-20	3.32	3.55	3.31	3.54	2446301
2017-03-21	3.52	3.55	3.18	3.21	3344288
2017-03-22	3.11	3.23	3.06	3.20	1988802
2017-03-23	3.18	3.23	3.08	3.10	1696649
2017-03-24	3.14	3.17	3.10	3.13	1321662
2017-03-27	3.03	3.22	2.98	3.21	1917643
2017-03-28	3.19	3.22	3.06	3.09	2910311
2017-03-29	3.05	3.11	3.03	3.09	1957524
2017-03-30	3.03	3.07	2.90	2.92	3024577
2017-03-31	2.87	2.98	2.83	2.92	3238460
2017-04-03	2.94	2.95	2.85	2.88	3083732
2017-04-04	2.88	2.99	2.87	2.99	2062487
2017-04-05	3.07	3.07	2.81	2.83	2591339
2017-04-06	2.83	2.84	2.71	2.72	2065157
2017-04-07	2.69	2.85	2.67	2.76	2896792
2017-04-10	2.81	2.81	2.68	2.68	1159325
2017-04-11	2.67	2.69	2.55	2.67	2797844
2017-04-12	2.59	2.59	2.44	2.45	2150114
2017-04-13	2.46	2.50	2.32	2.34	2106954
2017-04-17	2.38	2.45	2.35	2.44	1697109
2017-04-18	2.41	2.44	2.33	2.33	1952782
2017-04-19	2.38	2.40	2.23	2.24	1794072
2017-04-20	2.29	2.34	2.24	2.34	2748648
2017-04-21	2.34	2.36	2.30	2.31	968403
2017-04-24	2.40	2.40	2.34	2.35	2353908
2017-04-25	2.33	2.40	2.31	2.39	2064983
2017-04-26	2.39	2.50	2.38	2.49	2437669
2017-04-27	2.47	2.49	2.34	2.39	2322792
2017-04-28	2.40	2.44	2.39	2.41	1737702
2017-05-01	2.41	2.45	2.37	2.37	1628341
2017-05-02	2.46	2.53	2.44	2.49	2608139
2017-05-03	2.49	2.49	2.37	2.38	1606855
2017-05-04	2.31	2.31	2.18	2.19	2957564
2017-05-05	2.24	2.32	2.23	2.31	1260082
2017-05-08	2.28	2.32	2.22	2.23	1093033
2017-05-09	2.25	2.31	2.25	2.28	1213368
2017-05-10	2.38	2.40	2.32	2.37	1094926
2017-05-11	2.32	2.38	2.31	2.35	894746
2017-05-12	2.38	2.40	2.30	2.32	1068324
2017-05-15	2.34	2.46	2.34	2.45	2104095
2017-05-16	2.47	2.51	2.43	2.49	1836098
2017-05-17	2.46	2.47	2.33	2.37	2323268
2017-05-18	2.19	2.20	1.90	1.91	6658423
2017-05-19	2.05	2.13	2.02	2.10	2620823
2017-05-22	2.06	2.12	1.96	2.10	3082981
2017-05-23	2.07	2.18	2.07	2.13	2059423
2017-05-24	2.10	2.16	2.09	2.09	1521691
2017-05-25	2.07	2.15	2.05	2.10	1476700
2017-05-26	2.12	2.14	2.11	2.12	804253
2017-05-30	2.17	2.20	2.15	2.19	1605086
2017-05-31	2.16	2.19	2.07	2.07	2415941
2017-06-01	2.12	2.14	2.03	2.03	1205325
2017-06-02	2.10	2.10	2.02	2.05	1056638
2017-06-05	2.01	2.05	1.99	2.01	1360488
2017-06-06	2.02	2.04	1.96	1.98	2038172
2017-06-07	2.01	2.02	1.93	1.93	2309770
2017-06-08	1.93	2.02	1.86	2.02	5575831
2017-06-09	2.01	2.08	1.99	2.01	2657818
2017-06-12	2.00	2.04	1.92	1.95	1881702
2017-06-13	1.94	1.95	1.90	1.91	1035892
2017-06-14	1.95	1.96	1.91	1.94	975350
2017-06-15	1.89	2.00	1.81	1.91	2819470
2017-06-16	1.89	1.92	1.85	1.85	3560289
2017-06-19	1.87	1.92	1.81	1.87	4890434
2017-06-20	1.82	1.83	1.76	1.77	1844533
2017-06-21	1.78	1.82	1.76	1.79	2561180
2017-06-22	1.80	1.87	1.78	1.85	4073798
2017-06-23	1.87	1.93	1.85	1.90	4143295
2017-06-26	1.92	1.97	1.92	1.94	2551102
2017-06-27	1.98	2.05	1.96	2.03	5228110
2017-06-28	2.10	2.15	2.05	2.15	3511532
2017-06-29	2.16	2.18	2.02	2.05	4960126
2017-06-30	2.07	2.15	2.06	2.15	1874299
2017-07-03	2.18	2.20	2.14	2.15	1245439
2017-07-05	2.15	2.15	2.06	2.11	5346810
2017-07-06	2.10	2.12	2.06	2.09	2102572
2017-07-07	2.14	2.17	2.11	2.15	1980228
2017-07-10	2.16	2.21	2.15	2.20	1379194
2017-07-11	2.26	2.34	2.23	2.33	3871262
2017-07-12	2.40	2.43	2.32	2.41	4178076
2017-07-13	2.40	2.41	2.34	2.37	2762792
2017-07-14	2.37	2.43	2.37	2.38	1866243
2017-07-17	2.41	2.46	2.40	2.43	1835556
2017-07-18	2.41	2.42	2.34	2.41	3127958
2017-07-19	2.42	2.49	2.40	2.48	3145462
2017-07-20	2.45	2.45	2.35	2.37	3475374
2017-07-21	2.38	2.39	2.30	2.31	1273136
2017-07-24	2.31	2.38	2.30	2.36	1206274
2017-07-25	2.42	2.47	2.39	2.44	2165864
2017-07-26	2.39	2.39	2.31	2.36	1893722
2017-07-27	2.37	2.37	2.27	2.32	2340179
2017-07-28	2.30	2.38	2.29	2.37	1782532
2017-07-31	2.43	2.45	2.40	2.44	1789006
2017-08-01	2.39	2.42	2.36	2.37	1629366
2017-08-02	2.33	2.45	2.33	2.45	1289275
2017-08-03	2.44	2.44	2.38	2.39	977516
2017-08-04	2.41	2.51	2.40	2.49	2279224
2017-08-07	2.58	2.70	2.56	2.69	3357935
2017-08-08	2.71	2.77	2.67	2.76	3137769
2017-08-09	2.70	2.74	2.62	2.65	1928741
2017-08-10	2.61	2.62	2.51	2.55	1659903
2017-08-11	2.53	2.67	2.48	2.62	2194368
2017-08-14	2.65	2.69	2.56	2.58	3363724
2017-08-15	2.57	2.59	2.52	2.55	1412735
2017-08-16	2.59	2.60	2.51	2.54	3953670
2017-08-17	2.52	2.58	2.48	2.49	2109414
2017-08-18	2.57	2.59	2.52	2.57	1746337
2017-08-21	2.57	2.61	2.46	2.48	2308178
2017-08-22	2.53	2.58	2.49	2.50	1738864
2017-08-23	2.47	2.62	2.45	2.60	1648117
2017-08-24	2.63	2.70	2.61	2.69	1309083
2017-08-25	2.74	2.77	2.67	2.70	2051496
2017-08-28	2.72	2.72	2.64	2.66	1062695
2017-08-29	2.60	2.70	2.60	2.67	1218675
2017-08-30	2.67	2.70	2.63	2.69	2287211
2017-08-31	2.74	2.75	2.69	2.71	1697203
2017-09-01	2.81	2.96	2.78	2.89	5029371
2017-09-05	3.07	3.14	2.97	3.05	9864382
2017-09-06	3.05	3.13	3.01	3.11	2616358
2017-09-07	3.15	3.22	3.12	3.18	3458343
2017-09-08	3.20	3.25	3.11	3.16	4255444
2017-09-11	3.26	3.42	3.25	3.36	3924932
2017-09-12	3.33	3.49	3.31	3.34	3640569
2017-09-13	3.28	3.31	3.24	3.27	2414093
2017-09-14	3.21	3.29	3.16	3.28	4147638
2017-09-15	3.28	3.43	3.28	3.42	1720773
2017-09-18	3.43	3.55	3.42	3.54	5588504
2017-09-19	3.52	3.53	3.37	3.43	3596601
2017-09-20	3.49	3.50	3.28	3.33	3111084
2017-09-21	3.25	3.27	3.17	3.19	2170105
2017-09-22	3.17	3.18	3.05	3.09	2694004
2017-09-25	3.12	3.12	2.90	2.93	3086831
2017-09-26	2.97	3.05	2.93	2.95	2857643
2017-09-27	2.98	2.99	2.78	2.87	3327473
2017-09-28	2.81	2.85	2.75	2.81	2636735
2017-09-29	2.93	3.00	2.91	2.96	3844184
2017-10-02	3.01	3.11	2.99	3.08	4259081
2017-10-03	3.15	3.38	3.14	3.37	4823493
2017-10-04	3.42	3.47	3.32	3.37	4391302
2017-10-05	3.47	3.50	3.26	3.27	3794108
2017-10-06	3.20	3.24	3.17	3.20	3748849
2017-10-09	3.20	3.21	3.01	3.06	7813182
2017-10-10	3.10	3.14	3.07	3.10	1984069
2017-10-11	3.12	3.13	2.98	2.98	4781205
2017-10-12	3.01	3.05	2.97	3.00	3005306
2017-10-13	3.12	3.20	3.11	3.19	3823364
2017-10-16	3.28	3.30	3.15	3.16	3135726
2017-10-17	3.12	3.14	3.04	3.09	1915151
2017-10-18	3.08	3.12	3.00	3.08	1357189
2017-10-19	3.00	3.10	2.97	3.09	2643026
2017-10-20	3.16	3.17	3.09	3.13	4418053
2017-10-23	3.12	3.14	2.99	3.01	1679202
2017-10-24	3.00	3.06	2.98	3.05	3026242
2017-10-25	3.04	3.04	2.93	3.01	2660212
2017-10-26	3.00	3.01	2.83	2.84	4361979
2017-10-27	2.81	2.84	2.72	2.73	8020476
2017-10-30	2.66	2.77	2.53	2.55	5353245
2017-10-31	2.58	2.62	2.51	2.53	3746491
2017-11-01	2.58	2.62	2.44	2.45	3566936
2017-11-02	2.46	2.46	2.38	2.44	3091466
2017-11-03	2.43	2.44	2.27	2.37	6161371
2017-11-06	2.45	2.58	2.42	2.53	4664587
2017-11-07	2.47	2.48	2.39	2.44	6412636
2017-11-08	2.52	2.54	2.45	2.49	2221662
2017-11-09	2.43	2.44	2.37	2.40	1690489
2017-11-10	2.35	2.37	2.26	2.34	3950536
2017-11-13	2.33	2.38	2.31	2.36	1109425
2017-11-14	2.37	2.37	2.20	2.22	3386596
2017-11-15	2.18	2.24	2.17	2.23	1266197
2017-11-16	2.26	2.29	2.20	2.23	2154255
2017-11-17	2.21	2.34	2.19	2.33	3175102
2017-11-20	2.32	2.34	2.29	2.34	1298128
2017-11-21	2.39	2.42	2.32	2.33	2102322
2017-11-22	2.39	2.43	2.36	2.39	1562117
2017-11-24	2.48	2.50	2.42	2.42	1727109
2017-11-27	2.42	2.45	2.38	2.42	1839698
2017-11-28	2.45	2.51	2.21	2.29	9169627
2017-11-29	2.35	2.35	2.26	2.28	3043864
2017-11-30	2.22	2.28	2.19	2.22	5006914
2017-12-01	2.24	2.28	2.21	2.22	1120284
2017-12-04	2.28	2.33	2.27	2.28	1655308
2017-12-05	2.32	2.32	2.20	2.21	1180957
2017-12-06	2.22	2.27	2.19	2.24	2365062
2017-12-07	2.16	2.21	2.15	2.19	1104356
2017-12-08	2.20	2.21	2.16	2.17	1146722
2017-12-11	2.21	2.23	2.19	2.23	1322703
2017-12-12	2.21	2.34	2.20	2.32	2307626
2017-12-13	2.32	2.33	2.25	2.29	1295013
2017-12-14	2.25	2.29	2.24	2.25	1465728
2017-12-15	2.31	2.36	2.29	2.32	1702620
2017-12-18	2.34	2.36	2.25	2.25	1877895
2017-12-19	2.25	2.26	2.19	2.23	3505898
2017-12-20	2.27	2.37	2.25	2.30	5827412
2017-12-21	2.33	2.42	2.32	2.40	2376843
2017-12-22	2.40	2.41	2.34	2.38	1525705
2017-12-26	2.40	2.44	2.39	2.40	1030026
2017-12-27	2.43	2.48	2.41	2.44	1882363
2017-12-28	2.47	2.53	2.46	2.52	2334166
2017-12-29	2.52	2.55	2.45	2.45	1906622
2018-01-02	2.56	2.66	2.54	2.66	2474687
2018-01-03	2.70	2.73	2.67	2.73	1959818
2018-01-04	2.87	2.91	2.80	2.85	2784511
2018-01-05	2.84	2.91	2.80	2.90	2296385
2018-01-08	2.97	3.06	2.95	3.03	5372732
2018-01-09	3.08	3.12	3.08	3.11	4140703
2018-01-10	3.14	3.17	3.10	3.14	4658178
2018-01-11	3.20	3.40	3.19	3.35	10295075
2018-01-12	3.40	3.49	3.26	3.31	8403180
2018-01-16	3.34	3.36	3.21	3.24	5468118
2018-01-17	3.21	3.37	3.18	3.36	7779272
2018-01-18	3.35	3.38	3.21	3.21	3300113
2018-01-19	3.30	3.34	3.25	3.34	3371835
2018-01-22	3.31	3.35	3.28	3.28	3151992
2018-01-23	3.21	3.24	3.12	3.13	3461413
2018-01-24	3.29	3.42	3.27	3.37	7954388
2018-01-25	3.35	3.42	3.30	3.36	3882310
2018-01-26	3.36	3.43	3.36	3.39	5432519
2018-01-29	3.37	3.39	3.28	3.29	2416757
2018-01-30	3.35	3.39	3.32	3.36	2770007
2018-01-31	3.52	3.53	3.38	3.40	4249956
2018-02-01	3.42	3.51	3.40	3.41	3829855
2018-02-02	3.36	3.36	3.20	3.20	4368158
2018-02-05	3.20	3.25	3.03	3.08	4874534
2018-02-06	3.00	3.22	3.00	3.19	2730883
2018-02-07	3.20	3.25	3.06	3.09	2539001
2018-02-08	3.13	3.13	2.96	2.96	3392557
2018-02-09	3.00	3.12	2.83	3.08	7729636
2018-02-12	3.11	3.13	3.00	3.03	1944068
2018-02-13	3.01	3.21	3.01	3.18	3285861
2018-02-14	3.11	3.29	3.08	3.28	4708910
2018-02-15	3.31	3.36	3.22	3.23	2189961
2018-02-16	3.23	3.32	3.19	3.28	2782692
2018-02-20	3.16	3.21	3.13	3.15	2812486
2018-02-21	3.18	3.21	3.12	3.13	1673917
2018-02-22	3.17	3.19	3.08	3.09	1198722
2018-02-23	3.09	3.15	3.07	3.11	2061665
2018-02-26	3.22	3.33	3.20	3.30	3630181
2018-02-27	3.29	3.31	3.20	3.22	2884391
2018-02-28	3.22	3.26	3.07	3.07	4338888
2018-03-01	3.11	3.14	2.89	2.93	5182088
2018-03-02	2.78	2.81	2.63	2.79	4983359
2018-03-05	2.71	2.82	2.70	2.77	1897762
2018-03-06	2.85	2.89	2.79	2.79	2343290
2018-03-07	2.75	2.78	2.64	2.73	2617469
2018-03-08	2.71	2.72	2.59	2.59	2706253
2018-03-09	2.66	2.73	2.64	2.69	3670876
2018-03-12	2.71	2.76	2.69	2.71	2065434
2018-03-13	2.74	2.77	2.65	2.68	2093916
2018-03-14	2.73	2.74	2.65	2.66	1909192
2018-03-15	2.63	2.63	2.54	2.55	1682045
2018-03-16	2.54	2.60	2.53	2.54	2489349
2018-03-19	2.50	2.52	2.45	2.46	2736342
2018-03-20	2.49	2.55	2.44	2.48	4224946
2018-03-21	2.49	2.66	2.49	2.66	5022720
2018-03-22	2.61	2.75	2.56	2.58	5235802
2018-03-23	2.63	2.64	2.50	2.51	2797269
2018-03-26	2.59	2.60	2.51	2.55	2651966
2018-03-27	2.59	2.59	2.47	2.49	2295536
2018-03-28	2.42	2.48	2.38	2.46	1899302
2018-03-29	2.51	2.67	2.51	2.63	5718650
2018-04-02	2.68	2.69	2.60	2.66	1668906
2018-04-03	2.69	2.71	2.57	2.60	1256828
2018-04-04	2.53	2.56	2.47	2.54	2832514
2018-04-05	2.62	2.68	2.59	2.62	4483348
2018-04-06	2.59	2.61	2.50	2.52	1808876
2018-04-09	2.52	2.52	2.44	2.44	2259073
2018-04-10	2.48	2.51	2.46	2.46	1673029
2018-04-11	2.51	2.60	2.50	2.55	4532131
2018-04-12	2.60	2.62	2.57	2.59	1253638
2018-04-13	2.61	2.62	2.52	2.53	1725656
2018-04-16	2.52	2.53	2.45	2.49	1888542
2018-04-17	2.52	2.57	2.50	2.54	1268195
2018-04-18	2.60	2.74	2.60	2.73	5694486
2018-04-19	2.72	2.75	2.70	2.74	4952199
2018-04-20	2.72	2.75	2.63	2.65	5017727
2018-04-23	2.62	2.68	2.60	2.63	1711562
2018-04-24	2.64	2.68	2.58	2.63	1896481
2018-04-25	2.58	2.61	2.53	2.59	1451430
2018-04-26	2.61	2.66	2.59	2.64	1502758
2018-04-27	2.66	2.67	2.56	2.56	2114225
2018-04-30	2.58	2.59	2.49	2.51	2044476
2018-05-01	2.49	2.55	2.42	2.50	4286719
2018-05-02	2.54	2.59	2.50	2.50	2386438
2018-05-03	2.50	2.50	2.39	2.43	1534597
2018-05-04	2.42	2.50	2.41	2.45	1710615
2018-05-07	2.43	2.47	2.35	2.35	1561269
2018-05-08	2.38	2.39	2.30	2.35	3337020
2018-05-09	2.35	2.40	2.34	2.39	2623511
2018-05-10	2.45	2.52	2.43	2.50	3800417
2018-05-11	2.58	2.61	2.50	2.53	1561923
2018-05-14	2.62	2.67	2.56	2.61	3549130
2018-05-15	2.52	2.63	2.49	2.56	3094965
2018-05-16	2.60	2.64	2.57	2.61	3135998
2018-05-17	2.59	2.65	2.50	2.52	3451099
2018-05-18	2.46	2.50	2.42	2.46	1682235
2018-05-21	2.53	2.55	2.45	2.45	2247114
2018-05-22	2.48	2.54	2.45	2.51	1952771
2018-05-23	2.48	2.49	2.39	2.40	1778439
2018-05-24	2.37	2.41	2.34	2.36	1663342
2018-05-25	2.36	2.37	2.20	2.23	3089088
2018-05-29	2.05	2.11	2.02	2.04	3475161
2018-05-30	2.05	2.08	2.00	2.03	2639813
2018-05-31	2.02	2.07	2.02	2.02	976140
2018-06-01	2.06	2.11	2.01	2.07	1997428
2018-06-04	2.16	2.40	2.14	2.38	5638581
2018-06-05	2.41	2.50	2.32	2.33	8059999
2018-06-06	2.38	2.41	2.25	2.26	2040968
2018-06-07	2.21	2.22	2.02	2.16	6115986
2018-06-08	2.20	2.26	2.12	2.20	2239665
2018-06-11	2.23	2.28	2.13	2.15	1473831
2018-06-12	2.18	2.32	2.17	2.29	2188060
2018-06-13	2.27	2.33	2.23	2.27	2045071
2018-06-14	2.28	2.29	2.14	2.15	1880858
2018-06-15	2.12	2.13	2.01	2.09	4201140
2018-06-18	2.04	2.14	2.03	2.10	2638356
2018-06-19	2.06	2.19	2.04	2.12	3041816
2018-06-20	2.16	2.17	2.06	2.13	2780607
2018-06-21	2.08	2.11	2.00	2.01	2074309
2018-06-22	2.03	2.09	2.01	2.07	1875761
2018-06-25	2.06	2.06	1.98	2.02	1711126
2018-06-26	2.01	2.01	1.95	1.97	2955941
2018-06-27	1.99	2.03	1.91	1.91	2045166
2018-06-28	1.94	1.98	1.92	1.96	2015227
2018-06-29	2.00	2.05	1.98	2.02	1472882
2018-07-02	1.98	2.01	1.92	1.97	1687632
2018-07-03	2.00	2.05	1.98	2.02	904479
2018-07-05	2.06	2.06	1.98	1.98	2281486
2018-07-06	1.97	2.06	1.96	2.05	2719106
2018-07-09	2.08	2.13	2.04	2.12	1413850
2018-07-10	2.09	2.09	2.05	2.08	1634643
2018-07-11	2.05	2.09	1.92	1.94	4661908
2018-07-12	2.00	2.08	2.00	2.05	3029460
2018-07-13	2.07	2.08	2.02	2.05	1001886
2018-07-16	2.06	2.09	2.03	2.03	1085766
2018-07-17	2.05	2.13	2.04	2.13	2619597
2018-07-18	2.13	2.14	2.08	2.09	1740108
2018-07-19	2.03	2.05	1.99	2.04	2084415
2018-07-20	2.12	2.17	2.10	2.13	3037967
2018-07-23	2.13	2.14	2.09	2.12	2036473
2018-07-24	2.27	2.35	2.25	2.29	5395337
2018-07-25	2.29	2.34	2.22	2.32	4261510
2018-07-26	2.31	2.32	2.24	2.26	1248986
2018-07-27	2.33	2.46	2.32	2.45	4369813
2018-07-30	2.47	2.49	2.39	2.41	2388654
2018-07-31	2.39	2.42	2.35	2.39	2005804
2018-08-01	2.39	2.45	2.37	2.41	2283999
2018-08-02	2.43	2.49	2.41	2.48	2799161
2018-08-03	2.52	2.57	2.49	2.54	3284966
2018-08-06	2.54	2.57	2.50	2.51	1593673
2018-08-07	2.56	2.58	2.44	2.49	2349917
2018-08-08	2.58	2.63	2.46	2.49	3374514
2018-08-09	2.53	2.53	2.41	2.44	2151884
2018-08-10	2.35	2.39	2.26	2.33	4103483
2018-08-13	2.29	2.44	2.29	2.39	2531693
2018-08-14	2.46	2.46	2.39	2.44	2094508
2018-08-15	2.35	2.36	2.25	2.25	2503054
2018-08-16	2.31	2.35	2.23	2.26	1728786
2018-08-17	2.23	2.28	2.22	2.27	1583016
2018-08-20	2.31	2.34	2.25	2.32	3012052
2018-08-21	2.29	2.32	2.20	2.23	1566506
2018-08-22	2.19	2.29	2.18	2.28	1375481
2018-08-23	2.29	2.30	2.16	2.17	2208247
2018-08-24	2.24	2.25	2.18	2.23	1198959
2018-08-27	2.23	2.30	2.23	2.27	862895
2018-08-28	2.25	2.26	2.10	2.14	2426630
2018-08-29	2.10	2.22	2.08	2.21	1853879
2018-08-30	2.14	2.16	2.01	2.05	3141616
2018-08-31	2.06	2.15	2.05	2.12	1900156
2018-09-04	2.08	2.09	2.00	2.02	1635025
2018-09-05	1.98	2.02	1.96	2.00	1899851
2018-09-06	2.02	2.04	1.98	2.02	829299
2018-09-07	2.04	2.10	2.01	2.05	1237196
2018-09-10	2.05	2.06	2.02	2.05	1468295
2018-09-11	2.00	2.01	1.93	1.94	2534801
2018-09-12	1.98	2.02	1.94	1.97	2774498
2018-09-13	1.97	2.02	1.96	1.97	1699521
2018-09-14	2.00	2.04	1.93	2.04	1156170
2018-09-17	2.01	2.07	2.01	2.06	2295295
2018-09-18	2.07	2.14	2.05	2.14	3070838
2018-09-19	2.12	2.19	2.11	2.13	2489738
2018-09-20	2.18	2.20	2.12	2.17	1248313
2018-09-21	2.17	2.25	2.15	2.21	2484575
2018-09-24	2.20	2.23	2.10	2.10	1274916
2018-09-25	2.08	2.23	2.07	2.22	1023365
2018-09-26	2.26	2.29	2.21	2.27	2028706
2018-09-27	2.29	2.33	2.24	2.27	2105710
2018-09-28	2.24	2.34	2.24	2.28	1082161
2018-10-01	2.27	2.31	2.22	2.28	1960948
2018-10-02	2.38	2.46	2.37	2.41	3094621
2018-10-03	2.54	2.58	2.39	2.42	4362683
2018-10-04	2.41	2.45	2.34	2.41	2230642
2018-10-05	2.43	2.44	2.36	2.40	1406967
2018-10-08	2.54	2.59	2.47	2.53	3068818
2018-10-09	2.54	2.63	2.50	2.61	2160740
2018-10-10	2.55	2.56	2.41	2.43	1969707
2018-10-11	2.46	2.48	2.35	2.39	2080242
2018-10-12	2.40	2.51	2.39	2.50	2780685
2018-10-15	2.44	2.54	2.42	2.47	1911372
2018-10-16	2.58	2.68	2.56	2.67	5116152
2018-10-17	2.67	2.73	2.63	2.70	2956372
2018-10-18	2.74	2.74	2.57	2.59	1836547
2018-10-19	2.57	2.64	2.53	2.58	979437
2018-10-22	2.64	2.70	2.62	2.67	2592911
2018-10-23	2.59	2.62	2.55	2.57	1982743
2018-10-24	2.61	2.61	2.40	2.41	3272163
2018-10-25	2.45	2.55	2.43	2.47	2331507
2018-10-26	2.47	2.52	2.42	2.50	2943625
2018-10-29	2.55	2.58	2.31	2.35	6411922
2018-10-30	2.38	2.48	2.37	2.47	1943812
2018-10-31	2.46	2.57	2.46	2.52	2134728
2018-11-01	2.56	2.60	2.49	2.58	1296881
2018-11-02	2.60	2.67	2.57	2.65	1612677
2018-11-05	2.61	2.64	2.57	2.62	1223109
2018-11-06	2.60	2.62	2.53	2.55	1077379
2018-11-07	2.56	2.60	2.51	2.60	1075840
2018-11-08	2.60	2.70	2.54	2.58	3337764
2018-11-09	2.57	2.60	2.46	2.58	2922104
2018-11-12	2.52	2.53	2.42	2.43	1188246
2018-11-13	2.38	2.44	2.36	2.39	1578835
2018-11-14	2.39	2.46	2.31	2.46	2061312
2018-11-15	2.47	2.59	2.46	2.57	2136704
2018-11-16	2.47	2.56	2.46	2.54	1201049
2018-11-19	2.48	2.52	2.45	2.47	1762657
2018-11-20	2.39	2.41	2.27	2.32	1508902
2018-11-21	2.37	2.39	2.34	2.36	678425
2018-11-23	2.25	2.27	2.22	2.23	1877604
2018-11-26	2.20	2.22	2.10	2.11	2201751
2018-11-27	2.12	2.20	2.10	2.18	2386548
2018-11-28	2.20	2.27	2.13	2.26	2761814
2018-11-29	2.26	2.28	2.23	2.25	501037
2018-11-30	2.26	2.31	2.26	2.26	1203413
2018-12-03	2.38	2.40	2.34	2.37	1249758
2018-12-04	2.35	2.39	2.28	2.28	630667
2018-12-06	2.19	2.34	2.16	2.33	1749758
2018-12-07	2.32	2.36	2.20	2.22	1017149
2018-12-10	2.17	2.19	2.11	2.12	1586932
2018-12-11	2.19	2.20	2.11	2.18	1158547
2018-12-12	2.32	2.36	2.27	2.28	3669245
2018-12-13	2.29	2.31	2.27	2.28	877503
2018-12-14	2.25	2.30	2.24	2.24	581485
2018-12-17	2.29	2.36	2.26	2.26	2195622
2018-12-18	2.32	2.37	2.30	2.31	1070772
2018-12-19	2.36	2.44	2.30	2.32	2023399
2018-12-20	2.33	2.35	2.25	2.30	1441518
2018-12-21	2.31	2.32	2.18	2.19	1299185
2018-12-24	2.20	2.23	2.17	2.18	491181
2018-12-26	2.18	2.22	2.16	2.21	1659836
2018-12-27	2.17	2.22	2.15	2.22	811253
2018-12-28	2.21	2.25	2.20	2.23	789206
2018-12-31	2.24	2.27	2.16	2.19	551124
2019-01-02	2.25	2.43	2.24	2.43	3248401
2019-01-03	2.47	2.48	2.38	2.42	1420461
2019-01-04	2.49	2.63	2.48	2.60	3141287
2019-01-07	2.60	2.62	2.55	2.57	2367488
2019-01-08	2.59	2.62	2.56	2.58	1889694
2019-01-09	2.66	2.69	2.64	2.67	1562460
2019-01-10	2.63	2.69	2.56	2.69	1682826
2019-01-11	2.62	2.66	2.62	2.64	1091789
2019-01-14	2.57	2.64	2.57	2.59	923865
2019-01-15	2.61	2.62	2.53	2.55	1350712
2019-01-16	2.55	2.63	2.55	2.60	950806
2019-01-17	2.57	2.63	2.57	2.59	793876
2019-01-18	2.65	2.65	2.59	2.61	1119861
2019-01-22	2.58	2.58	2.51	2.52	866919
2019-01-23	2.65	2.71	2.61	2.70	2260497
2019-01-24	2.71	2.74	2.65	2.66	1888129
2019-01-25	2.72	2.75	2.68	2.71	2101533
2019-01-28	2.59	2.61	2.52	2.57	3889656
2019-01-29	2.66	2.67	2.60	2.60	2889245
2019-01-30	2.82	2.97	2.75	2.78	12764494
2019-01-31	2.81	2.85	2.71	2.79	4770983
2019-02-01	2.76	2.77	2.69	2.73	1365628
2019-02-04	2.64	2.69	2.63	2.65	1278796
2019-02-05	2.66	2.69	2.62	2.63	2054211
2019-02-06	2.56	2.62	2.47	2.48	5265073
2019-02-07	2.55	2.58	2.49	2.53	2525680
2019-02-08	2.50	2.63	2.46	2.59	3157425
2019-02-11	2.60	2.60	2.51	2.54	2004053
2019-02-12	2.54	2.67	2.54	2.66	4969649
2019-02-13	2.66	2.67	2.58	2.62	934160
2019-02-14	2.60	2.73	2.59	2.69	1798924
2019-02-15	2.71	2.73	2.68	2.71	1102876
2019-02-19	2.73	2.80	2.70	2.72	1501090
2019-02-20	2.76	2.85	2.76	2.82	3650810
2019-02-21	2.89	3.10	2.86	3.09	7087319
2019-02-22	3.23	3.39	3.22	3.30	12855847
2019-02-25	3.41	3.55	3.34	3.50	9154731
2019-02-26	3.46	3.57	3.42	3.50	9668997
2019-02-27	3.50	3.51	3.40	3.42	6157593
2019-02-28	3.44	3.54	3.39	3.48	6201580
2019-03-01	3.58	3.72	3.58	3.66	4491432
2019-03-04	3.64	3.75	3.63	3.69	5558994
2019-03-05	3.75	3.87	3.74	3.80	4651984
2019-03-06	3.80	3.94	3.67	3.92	7481646
2019-03-07	3.91	3.91	3.73	3.79	6101991
2019-03-08	3.64	3.65	3.56	3.59	5133421
2019-03-11	3.65	3.83	3.64	3.80	6829377
2019-03-12	3.79	3.92	3.66	3.72	9553383
2019-03-13	3.82	4.11	3.81	4.09	11141177
2019-03-14	4.08	4.09	3.98	4.03	9305877
2019-03-15	4.02	4.11	4.02	4.05	3336836
2019-03-18	4.13	4.33	4.09	4.29	5092216
2019-03-19	4.39	4.60	4.12	4.18	12272134
2019-03-20	4.06	4.37	4.01	4.25	7679359
2019-03-21	4.31	4.33	4.03	4.13	7273062
2019-03-22	3.98	4.04	3.83	3.86	4954624
2019-03-25	3.87	3.95	3.79	3.87	5560548
2019-03-26	4.00	4.15	3.97	4.08	5403211
2019-03-27	3.98	3.99	3.80	3.81	5538990
2019-03-28	3.90	4.05	3.86	3.98	5124390
2019-03-29	4.17	4.30	4.10	4.11	4650075
2019-04-01	4.37	4.42	4.32	4.35	4665184
2019-04-02	4.46	4.47	4.23	4.33	4242815
2019-04-03	4.45	4.54	4.36	4.40	5707560
2019-04-04	4.37	4.43	4.28	4.38	3533247
2019-04-05	4.35	4.37	4.27	4.31	2715465
2019-04-08	4.35	4.46	4.33	4.43	2800336
2019-04-09	4.36	4.37	4.23	4.30	3062697
2019-04-10	4.33	4.33	4.15	4.19	4522130
2019-04-11	4.13	4.13	3.97	4.03	4556715
2019-04-12	4.04	4.20	4.03	4.10	6941997
2019-04-15	4.29	4.29	4.09	4.13	5492128
2019-04-16	4.07	4.26	3.99	4.00	6514862
2019-04-17	4.06	4.08	3.82	3.89	4899960
2019-04-18	3.89	3.94	3.81	3.88	2199007
2019-04-22	3.82	3.82	3.72	3.76	2060101
2019-04-23	3.78	3.84	3.74	3.82	4165783
2019-04-24	3.78	3.83	3.59	3.67	8846524
2019-04-25	3.65	3.68	3.59	3.60	6250296
2019-04-26	3.63	3.73	3.61	3.71	5868927
2019-04-29	3.73	3.73	3.62	3.62	3553281
2019-04-30	3.67	3.72	3.57	3.65	5368378
2019-05-01	3.65	3.66	3.49	3.53	5062211
2019-05-02	3.51	3.54	3.43	3.46	4065532
2019-05-03	3.59	3.73	3.58	3.56	3490419
2019-05-06	3.47	3.58	3.46	3.53	2561564
2019-05-07	3.53	3.56	3.47	3.51	3286625
2019-05-08	3.62	3.63	3.55	3.60	3485760
2019-05-09	3.40	3.56	3.37	3.53	3404130
2019-05-10	3.57	3.65	3.48	3.62	2460472
2019-05-13	3.49	3.51	3.41	3.41	2573307
2019-05-14	3.49	3.59	3.49	3.55	3439360
2019-05-15	3.42	3.59	3.42	3.55	4210470
2019-05-16	3.63	3.74	3.59	3.66	4724520
2019-05-17	3.75	3.79	3.70	3.70	2451169
2019-05-20	3.70	3.78	3.66	3.73	2671036
2019-05-21	3.79	4.06	3.75	4.06	3453454
2019-05-22	4.08	4.29	4.07	4.17	5178146
2019-05-23	4.13	4.24	4.08	4.15	3186210
2019-05-24	4.23	4.28	4.21	4.25	1726840
2019-05-28	4.40	4.47	4.27	4.28	7718291
2019-05-29	4.21	4.21	4.08	4.15	3486579
2019-05-30	4.24	4.33	4.19	4.24	3990432
2019-05-31	4.15	4.24	4.13	4.17	2273881
2019-06-03	4.14	4.16	4.04	4.08	2328881
2019-06-04	4.21	4.33	4.21	4.32	4269459
2019-06-05	4.33	4.35	4.10	4.11	3322671
2019-06-06	4.19	4.27	4.13	4.25	1976445
2019-06-07	4.28	4.36	4.25	4.26	1539862
2019-06-10	4.30	4.41	4.30	4.38	1582355
2019-06-11	4.63	4.69	4.59	4.67	3834463
2019-06-12	4.51	4.54	4.38	4.40	3056351
2019-06-13	4.51	4.54	4.40	4.41	2702042
2019-06-14	4.30	4.33	4.18	4.23	2363923
2019-06-17	4.18	4.21	4.11	4.16	1748973
2019-06-18	4.31	4.41	4.31	4.33	2231772
2019-06-19	4.39	4.39	4.21	4.25	1927220
2019-06-20	4.37	4.41	4.32	4.33	1585398
2019-06-21	4.31	4.40	4.29	4.30	1762140
2019-06-24	4.26	4.27	4.19	4.25	808500
2019-06-25	4.23	4.25	4.11	4.13	1576556
2019-06-26	4.21	4.24	4.14	4.16	2010021
2019-06-27	4.18	4.28	4.15	4.24	2673864
2019-06-28	4.32	4.33	4.25	4.31	4105050
2019-07-01	4.46	4.47	4.36	4.39	3374616
2019-07-02	4.34	4.34	4.16	4.22	4305846
2019-07-03	4.23	4.28	4.21	4.23	982159
2019-07-05	4.24	4.32	4.21	4.31	2953453
2019-07-08	4.37	4.51	4.35	4.48	4363883
2019-07-09	4.40	4.50	4.38	4.50	2368537
2019-07-10	4.57	4.61	4.52	4.57	4281232
2019-07-11	4.51	4.53	4.43	4.53	1698108
2019-07-12	4.56	4.61	4.48	4.51	2796800
2019-07-15	4.58	4.64	4.53	4.57	2113298
2019-07-16	4.57	4.70	4.57	4.61	2449495
2019-07-17	4.57	4.57	4.50	4.53	2342198
2019-07-18	4.58	4.69	4.58	4.68	2353224
2019-07-19	4.70	4.71	4.62	4.63	2530589
2019-07-22	4.65	4.67	4.56	4.60	2152654
2019-07-23	4.55	4.57	4.48	4.49	2584282
2019-07-24	4.35	4.36	4.28	4.31	3317968
2019-07-25	4.31	4.31	4.21	4.25	3145818
2019-07-26	4.33	4.35	4.25	4.30	3249715
2019-07-29	4.27	4.31	4.23	4.28	1806164
2019-07-30	4.27	4.31	4.24	4.29	2659298
2019-07-31	4.46	4.48	4.26	4.27	4484191
2019-08-01	4.26	4.27	4.12	4.15	7418940
2019-08-02	4.12	4.15	3.99	4.01	6741001
2019-08-05	3.84	3.85	3.70	3.71	6322125
2019-08-06	3.80	3.81	3.62	3.69	6461510
2019-08-07	3.61	3.65	3.55	3.62	7093927
2019-08-08	3.73	3.81	3.69	3.76	6029533
2019-08-09	3.69	3.72	3.63	3.67	3893431
2019-08-12	3.60	3.65	3.56	3.61	1860671
2019-08-13	3.59	3.77	3.55	3.71	2585575
2019-08-14	3.59	3.61	3.48	3.49	4093822
2019-08-15	3.49	3.56	3.35	3.43	7017710
2019-08-16	3.45	3.54	3.45	3.49	4430967
2019-08-19	3.50	3.51	3.33	3.36	2267881
2019-08-20	3.33	3.52	3.30	3.51	5016039
2019-08-21	3.42	3.50	3.39	3.45	6440062
2019-08-22	3.40	3.41	3.30	3.33	2880390
2019-08-23	3.37	3.42	3.20	3.23	5172428
2019-08-26	3.27	3.29	3.18	3.22	8154390
2019-08-27	3.28	3.33	3.14	3.17	6838475
2019-08-28	3.19	3.23	3.12	3.19	3832441
2019-08-29	3.21	3.40	3.20	3.38	4379668
2019-08-30	3.45	3.48	3.34	3.41	2292643
2019-09-03	3.36	3.40	3.27	3.27	5599104
2019-09-04	3.38	3.43	3.35	3.39	4304322
2019-09-05	3.46	3.55	3.45	3.45	4023395
2019-09-06	3.45	3.47	3.37	3.39	1606575
2019-09-09	3.43	3.57	3.42	3.51	5949752
2019-09-10	3.55	3.61	3.47	3.60	2450762
2019-09-11	3.60	3.64	3.49	3.53	2359998
2019-09-12	3.60	3.68	3.58	3.61	2920381
2019-09-13	3.64	3.64	3.50	3.52	1478343
2019-09-16	3.46	3.56	3.43	3.48	2054766
2019-09-17	3.43	3.54	3.41	3.52	2234146
2019-09-18	3.54	3.56	3.39	3.45	3536315
2019-09-19	3.44	3.46	3.36	3.36	4489941
2019-09-20	3.36	3.41	3.35	3.37	4637489
2019-09-23	3.37	3.43	3.36	3.40	2785144
2019-09-24	3.43	3.43	3.25	3.29	5725230
2019-09-25	3.29	3.36	3.25	3.36	1922169
2019-09-26	3.39	3.39	3.29	3.23	1676679
2019-09-27	3.25	3.27	3.15	3.19	1834719
2019-09-30	3.14	3.18	3.08	3.16	3349696
2019-10-01	3.14	3.18	3.10	3.17	7753004
2019-10-02	3.06	3.14	3.04	3.05	4982289
2019-10-03	3.04	3.19	3.02	3.17	3150005
2019-10-04	3.22	3.28	3.20	3.25	1817279
2019-10-07	3.21	3.24	3.10	3.17	2698507
2019-10-08	3.03	3.10	3.00	3.02	6442220
2019-10-09	3.04	3.05	2.95	3.02	5065359
2019-10-10	3.02	3.17	3.02	3.16	2984725
2019-10-11	3.26	3.31	3.21	3.23	2880461
2019-10-14	3.20	3.23	3.16	3.16	1278539
2019-10-15	3.19	3.26	3.15	3.22	1975080
2019-10-16	3.16	3.20	3.13	3.15	2936571
2019-10-17	3.15	3.18	3.12	3.13	1461829
2019-10-18	3.16	3.23	3.13	3.15	2608698
2019-10-21	3.17	3.25	3.17	3.21	2658901
2019-10-22	3.22	3.31	3.20	3.31	3288930
2019-10-23	3.33	3.37	3.23	3.31	4564684
2019-10-24	3.16	3.17	3.03	3.06	9279088
2019-10-25	3.08	3.13	2.97	2.98	6007657
2019-10-28	3.01	3.05	3.00	3.04	2992398
2019-10-29	2.99	3.07	2.94	2.95	4070131
2019-10-30	2.95	2.96	2.86	2.93	3640658
2019-10-31	2.95	2.96	2.87	2.92	4686612
2019-11-01	2.94	2.99	2.93	2.98	2524694
2019-11-04	3.04	3.07	2.98	2.99	3451787
2019-11-05	2.97	3.08	2.95	3.08	7864828
2019-11-06	2.97	3.05	2.95	3.03	9799155
2019-11-07	3.02	3.10	3.00	3.07	6118083
2019-11-08	2.97	3.07	2.92	2.94	4039656
2019-11-11	2.91	2.95	2.90	2.92	1797043
2019-11-12	2.90	2.91	2.82	2.83	1910497
2019-11-13	2.80	2.81	2.68	2.71	3993831
2019-11-14	2.70	2.76	2.69	2.73	1880654
2019-11-15	2.76	2.80	2.76	2.77	1315353
2019-11-18	2.73	2.76	2.69	2.71	2624696
2019-11-19	2.78	2.78	2.71	2.75	2204342
2019-11-20	2.70	2.73	2.68	2.70	2406224
2019-11-21	2.73	2.86	2.72	2.83	3354834
2019-11-22	2.87	2.92	2.83	2.84	3133313
2019-11-25	2.93	2.99	2.92	2.94	2608932
2019-11-26	2.94	3.01	2.90	3.00	3350081
2019-11-27	2.94	2.98	2.88	2.97	2600067
2019-11-29	3.04	3.04	2.94	2.96	1942474
2019-12-02	3.00	3.12	3.00	3.12	3949857
2019-12-03	3.06	3.06	2.98	3.01	4074744
2019-12-04	3.09	3.14	3.06	3.09	3269604
2019-12-05	3.06	3.09	3.02	3.06	1954911
2019-12-06	3.09	3.21	3.09	3.19	2745898
2019-12-09	3.22	3.26	3.13	3.14	2699716
2019-12-10	3.16	3.20	3.13	3.17	2086879
2019-12-11	3.21	3.29	3.21	3.28	2408246
2019-12-12	3.29	3.42	3.29	3.41	3770916
2019-12-13	3.44	3.49	3.38	3.40	3747966
2019-12-16	3.52	3.54	3.38	3.40	6164287
2019-12-17	3.39	3.42	3.36	3.38	1841701
2019-12-18	3.34	3.37	3.31	3.35	2094118
2019-12-19	3.36	3.39	3.33	3.37	2837594
2019-12-20	3.38	3.41	3.33	3.35	5403765
2019-12-23	3.51	3.54	3.47	3.53	3942467
2019-12-24	3.53	3.55	3.34	3.47	3551688
2019-12-26	3.55	3.58	3.52	3.55	2882056
2019-12-27	3.54	3.54	3.39	3.43	3476514
2019-12-30	3.49	3.53	3.46	3.48	2302397
2019-12-31	3.45	3.45	3.41	3.45	977885
2020-01-02	3.57	3.64	3.54	3.62	2558604
2020-01-03	3.54	3.59	3.51	3.54	3204632
2020-01-06	3.48	3.49	3.44	3.45	2599860
2020-01-07	3.45	3.51	3.43	3.46	2588166
2020-01-08	3.45	3.50	3.42	3.44	3046734
2020-01-09	3.46	3.46	3.37	3.39	2365149
2020-01-10	3.43	3.51	3.42	3.44	3001893
2020-01-13	3.49	3.62	3.47	3.58	3957954
2020-01-14	3.65	3.67	3.55	3.56	5799382
2020-01-15	3.53	3.54	3.42	3.47	5508407
2020-01-16	3.50	3.50	3.41	3.48	3519211
2020-01-17	3.50	3.53	3.46	3.50	2686879
2020-01-21	3.50	3.53	3.45	3.45	5246395
2020-01-22	3.65	3.73	3.55	3.72	6307384
2020-01-23	3.76	3.78	3.60	3.66	4774410
2020-01-24	3.62	3.62	3.46	3.50	5093593
2020-01-27	3.34	3.37	3.22	3.23	6259394
2020-01-28	3.30	3.31	3.20	3.20	4749108
2020-01-29	3.23	3.24	3.11	3.11	3592367
2020-01-30	3.02	3.12	2.95	3.12	4649704
2020-01-31	3.03	3.05	2.97	2.99	4714435
2020-02-03	2.99	3.06	2.98	3.03	3634490
2020-02-04	3.14	3.19	3.08	3.10	3814935
2020-02-05	3.16	3.18	3.08	3.09	4349516
2020-02-06	3.16	3.16	3.03	3.04	5386716
2020-02-07	2.99	3.00	2.88	2.91	7199087
2020-02-10	2.85	2.87	2.77	2.77	6139288
2020-02-11	2.90	2.98	2.88	2.90	6306495
2020-02-12	3.04	3.04	2.92	2.97	7391720
2020-02-13	2.90	2.96	2.86	2.93	4703962
2020-02-14	2.95	2.98	2.87	2.91	4720234
2020-02-18	2.95	3.03	2.95	3.02	5428936
2020-02-19	3.03	3.08	3.00	3.06	4251155
2020-02-20	3.03	3.05	2.95	2.97	3108930
2020-02-21	2.88	2.96	2.86	2.94	3526289
2020-02-24	2.78	2.79	2.72	2.78	1777270
2020-02-25	2.80	2.81	2.57	2.69	3950858
2020-02-26	2.69	2.73	2.56	2.58	9912287
2020-02-27	2.50	2.61	2.46	2.51	8099357
2020-02-28	2.39	2.47	2.34	2.46	8270914
2020-03-02	2.56	2.72	2.51	2.71	7258443
2020-03-03	2.71	2.82	2.57	2.61	8966022
2020-03-04	2.69	2.70	2.62	2.64	4469328
2020-03-05	2.61	2.65	2.47	2.55	3992300
2020-03-06	2.39	2.43	2.31	2.34	3493516
2020-03-09	1.99	2.13	1.62	1.76	6740959
2020-03-10	1.87	1.93	1.72	1.93	6381692
2020-03-11	1.89	1.94	1.55	1.63	6349444
2020-03-12	1.30	1.42	1.14	1.34	4473510
2020-03-13	1.59	1.60	1.36	1.59	4659845
2020-03-16	1.39	1.50	1.32	1.39	2849521
2020-03-17	1.47	1.54	1.36	1.52	4485904
2020-03-18	1.34	1.41	1.19	1.23	2204809
2020-03-19	1.23	1.30	1.14	1.23	1836323
2020-03-20	1.32	1.34	1.18	1.21	3935947
2020-03-23	1.22	1.25	1.02	1.07	1453293
2020-03-24	1.19	1.22	1.12	1.13	1630545
2020-03-25	1.19	1.32	1.13	1.29	3018084
2020-03-26	1.38	1.46	1.32	1.40	2676024
2020-03-27	1.30	1.34	1.25	1.28	1693697
2020-03-30	1.29	1.33	1.24	1.33	2544668
2020-03-31	1.36	1.40	1.30	1.31	2425640
2020-04-01	1.23	1.28	1.22	1.25	1047132
2020-04-02	1.30	1.34	1.26	1.30	1452191
2020-04-03	1.26	1.29	1.12	1.15	2403928
2020-04-06	1.24	1.28	1.19	1.21	1277572
2020-04-07	1.32	1.35	1.27	1.27	2018481
2020-04-08	1.27	1.41	1.27	1.37	1198218
2020-04-09	1.44	1.48	1.35	1.39	1491887
2020-04-13	1.35	1.38	1.29	1.36	1452140
2020-04-14	1.40	1.45	1.39	1.41	1519132
2020-04-15	1.33	1.38	1.31	1.35	1430567
2020-04-16	1.34	1.35	1.28	1.33	1605519
2020-04-17	1.39	1.43	1.36	1.39	2256695
2020-04-20	1.34	1.37	1.32	1.33	1343241
2020-04-21	1.31	1.32	1.24	1.31	1872259
2020-04-22	1.32	1.34	1.31	1.32	864296
2020-04-23	1.32	1.43	1.30	1.31	1142620
2020-04-24	1.33	1.33	1.13	1.22	2701098
2020-04-27	1.22	1.25	1.20	1.23	1208052
2020-04-28	1.30	1.40	1.30	1.37	4470707
2020-04-29	1.43	1.67	1.43	1.66	5455464
2020-04-30	1.57	1.60	1.48	1.60	3117988
2020-05-01	1.53	1.55	1.45	1.46	1260180
2020-05-04	1.43	1.48	1.40	1.44	2018635
2020-05-05	1.47	1.51	1.38	1.40	1751842
2020-05-06	1.38	1.40	1.33	1.38	1440490
2020-05-07	1.36	1.44	1.36	1.42	1925702
2020-05-08	1.46	1.48	1.42	1.46	1935961
2020-05-11	1.39	1.42	1.35	1.37	2286359
2020-05-12	1.35	1.38	1.30	1.31	2258271
2020-05-13	1.32	1.32	1.21	1.23	1689747
2020-05-14	1.21	1.38	1.19	1.38	2907389
2020-05-15	1.32	1.39	1.30	1.33	1693912
2020-05-18	1.38	1.43	1.37	1.42	2911170
2020-05-19	1.44	1.51	1.41	1.48	2300698
2020-05-20	1.51	1.51	1.45	1.47	1985406
2020-05-21	1.48	1.55	1.44	1.50	2404131
2020-05-22	1.48	1.56	1.43	1.47	1075147
2020-05-26	1.59	1.63	1.55	1.55	3522812
2020-05-27	1.63	1.76	1.60	1.74	3145122
2020-05-28	1.76	1.80	1.70	1.74	1591079
2020-05-29	1.86	1.93	1.82	1.89	3598871
2020-06-01	1.94	1.96	1.87	1.88	1312241
2020-06-02	1.93	2.02	1.92	2.01	1727800
2020-06-03	2.14	2.18	2.02	2.07	3178740
2020-06-04	1.99	2.05	1.95	2.02	3672308
2020-06-05	2.15	2.23	2.06	2.11	3049455
2020-06-08	2.24	2.51	2.23	2.50	3567750
2020-06-09	2.33	2.44	2.31	2.42	3362937
2020-06-10	2.41	2.42	2.29	2.30	2329223
2020-06-11	2.11	2.13	1.95	1.99	2413047
2020-06-12	2.14	2.19	2.06	2.11	2126429
2020-06-15	1.96	2.08	1.94	2.05	3290045
2020-06-16	2.13	2.22	2.09	2.14	2745641
2020-06-17	2.14	2.14	2.08	2.10	1439646
2020-06-18	2.01	2.15	2.01	2.13	1430334
2020-06-19	2.18	2.18	2.08	2.10	1186419
2020-06-22	2.10	2.14	2.07	2.10	1197475
2020-06-23	2.16	2.24	2.14	2.16	1532675
2020-06-24	2.15	2.15	2.04	2.06	1000485
2020-06-25	2.07	2.10	2.00	2.08	2694293
2020-06-26	2.02	2.04	1.91	1.93	1669057
2020-06-29	1.97	1.99	1.89	1.91	1674639
2020-06-30	1.89	1.98	1.88	1.96	1242446
2020-07-01	1.99	2.01	1.94	1.96	1939686
2020-07-02	1.99	2.08	1.99	2.00	1344509
2020-07-06	2.07	2.14	2.05	2.07	2657046
2020-07-07	2.06	2.10	2.00	2.00	1406347
2020-07-08	2.08	2.12	2.08	2.09	1181961
2020-07-09	2.13	2.13	2.03	2.04	1418116
2020-07-10	2.02	2.09	2.02	2.09	615543
2020-07-13	2.20	2.27	2.13	2.13	2687289
2020-07-14	2.10	2.24	2.08	2.23	2005580
2020-07-15	2.23	2.26	2.14	2.19	1444677
2020-07-16	2.15	2.19	2.13	2.15	1164228
2020-07-17	2.22	2.22	2.15	2.17	1379840
2020-07-20	2.14	2.19	2.14	2.17	893285
2020-07-21	2.20	2.24	2.18	2.19	1586872
2020-07-22	2.23	2.30	2.22	2.27	1642713
2020-07-23	2.27	2.30	2.17	2.20	1204623
2020-07-24	2.15	2.24	2.14	2.19	1060623
2020-07-27	2.24	2.37	2.21	2.33	1296682
2020-07-28	2.30	2.38	2.27	2.35	1637087
2020-07-29	2.55	2.61	2.47	2.48	2007462
2020-07-30	2.48	2.53	2.43	2.45	1879007
2020-07-31	2.43	2.44	2.30	2.31	1546538
2020-08-03	2.35	2.45	2.31	2.40	1805157
2020-08-04	2.35	2.40	2.29	2.37	1012230
2020-08-05	2.44	2.51	2.42	2.44	1668890
2020-08-06	2.42	2.49	2.41	2.41	1481303
2020-08-07	2.36	2.40	2.33	2.37	1202862
2020-08-10	2.53	2.58	2.50	2.50	1719873
2020-08-11	2.54	2.59	2.51	2.53	721712
2020-08-12	2.53	2.54	2.44	2.48	794451
2020-08-13	2.48	2.54	2.48	2.51	758425
2020-08-14	2.53	2.53	2.45	2.50	593998
2020-08-17	2.51	2.54	2.47	2.50	511029
2020-08-18	2.65	2.73	2.62	2.68	2167107
2020-08-19	2.70	2.74	2.67	2.68	2499873
2020-08-20	2.58	2.65	2.56	2.61	1057673
2020-08-21	2.58	2.58	2.50	2.54	879128
2020-08-24	2.59	2.62	2.56	2.57	525865
2020-08-25	2.57	2.67	2.50	2.65	1532232
2020-08-26	2.66	2.70	2.53	2.57	997211
2020-08-27	2.64	2.66	2.56	2.65	1124028
2020-08-28	2.65	2.80	2.65	2.75	1239349
2020-08-31	2.71	2.85	2.70	2.73	2368400
2020-09-01	2.83	2.89	2.80	2.84	1268371
2020-09-02	2.87	2.87	2.73	2.80	1520093
2020-09-03	2.83	2.87	2.76	2.84	2713796
2020-09-04	2.84	2.86	2.72	2.80	2416377
2020-09-08	2.71	2.81	2.64	2.76	1028048
2020-09-09	2.88	2.97	2.87	2.92	3150067
2020-09-10	2.92	3.01	2.84	2.84	2863769
2020-09-11	2.89	3.05	2.89	2.99	3091646
2020-09-14	3.04	3.10	2.98	3.08	3203356
2020-09-15	3.05	3.17	3.05	3.16	2872831
2020-09-16	3.10	3.13	3.05	3.10	2256510
2020-09-17	3.05	3.21	3.03	3.21	1994803
2020-09-18	3.16	3.20	3.04	3.05	2045221
2020-09-21	3.16	3.16	2.94	2.98	2076943
2020-09-22	3.06	3.14	3.03	3.08	3538297
2020-09-23	3.01	3.06	2.88	2.89	3374962
2020-09-24	2.84	2.92	2.79	2.90	3931717
2020-09-25	2.79	2.87	2.76	2.87	2313627
2020-09-28	2.93	2.95	2.77	2.80	1527031
2020-09-29	2.79	2.83	2.70	2.70	2302960
2020-09-30	2.93	3.02	2.90	2.94	2009851
2020-10-01	2.95	2.96	2.87	2.91	1796985
2020-10-02	2.87	3.00	2.85	2.97	1479618
2020-10-05	3.01	3.19	3.01	3.18	1736747
2020-10-06	3.20	3.22	3.10	3.16	2108996
2020-10-07	3.21	3.28	3.19	3.24	1969445
2020-10-08	3.19	3.23	3.16	3.19	1901502
2020-10-09	3.27	3.30	3.17	3.22	1824671
2020-10-12	3.22	3.24	3.15	3.16	1180148
2020-10-13	3.16	3.30	3.12	3.29	3156728
2020-10-14	3.30	3.32	3.24	3.28	3052571
2020-10-15	3.31	3.48	3.29	3.47	3026409
2020-10-16	3.48	3.55	3.39	3.48	3569768
2020-10-19	3.51	3.60	3.49	3.51	3631290
2020-10-20	3.50	3.74	3.50	3.68	2338515
2020-10-21	3.67	3.76	3.66	3.72	2062941
2020-10-22	3.77	3.85	3.74	3.74	1684750
2020-10-23	3.77	3.83	3.70	3.81	1654222
2020-10-26	3.79	3.82	3.70	3.76	2611162
2020-10-27	3.83	3.88	3.74	3.76	2425376
2020-10-28	3.68	3.69	3.57	3.57	3794515
2020-10-29	3.57	3.72	3.55	3.66	2572553
2020-10-30	3.63	3.65	3.54	3.57	1847267
2020-11-02	3.59	3.63	3.54	3.61	1105007
2020-11-03	3.75	3.89	3.72	3.86	2149877
2020-11-04	3.78	3.81	3.70	3.76	1656927
2020-11-05	3.66	3.81	3.65	3.79	3819160
2020-11-06	3.79	3.90	3.79	3.88	1605111
2020-11-09	4.04	4.05	3.85	3.85	1964772
2020-11-10	3.86	3.92	3.66	3.67	1642645
2020-11-11	3.74	3.76	3.67	3.69	1416234
2020-11-12	3.65	3.70	3.53	3.54	1967907
2020-11-13	3.58	3.63	3.50	3.56	1283106
2020-11-16	3.60	3.64	3.57	3.62	1323948
2020-11-17	3.59	3.75	3.57	3.72	1027342
2020-11-18	3.72	3.72	3.64	3.65	991140
2020-11-19	3.72	3.81	3.68	3.80	1435568
2020-11-20	3.76	3.79	3.70	3.70	1170749
2020-11-23	3.82	3.93	3.81	3.92	1651942
2020-11-24	4.00	4.20	3.99	4.20	1902184
2020-11-25	4.25	4.39	4.20	4.37	2142399
2020-11-27	4.52	4.55	4.44	4.48	1965323
2020-11-30	4.48	4.48	4.35	4.35	1721982
2020-12-01	4.51	4.63	4.50	4.57	2552250
2020-12-02	4.51	4.60	4.44	4.59	1575259
2020-12-03	4.57	4.61	4.44	4.46	3852149
2020-12-04	4.76	5.04	4.76	5.04	3508033
2020-12-07	5.06	5.15	5.01	5.11	2790182
2020-12-08	5.03	5.10	4.95	5.08	2206955
2020-12-09	5.27	5.29	4.93	4.94	2074034
2020-12-10	5.24	5.67	5.23	5.65	7082273
2020-12-11	5.50	5.60	5.41	5.56	4373733
2020-12-14	5.41	5.45	5.24	5.32	2715890
2020-12-15	5.65	5.66	5.43	5.50	3461210
2020-12-16	5.44	5.57	5.32	5.57	2560209
2020-12-17	5.75	5.78	5.65	5.74	2506799
2020-12-18	5.95	6.00	5.87	5.92	5052794
2020-12-21	5.96	6.07	5.91	5.97	3505273
2020-12-22	5.89	5.90	5.71	5.82	2328735
2020-12-23	5.83	5.93	5.78	5.87	1475520
2020-12-24	5.86	5.90	5.81	5.84	409791
2020-12-28	5.91	5.92	5.77	5.84	1540318
2020-12-29	6.07	6.29	6.02	6.22	6044869
2020-12-30	6.07	6.16	6.06	6.08	2244279
2020-12-31	6.08	6.11	5.95	5.95	1400512
2021-01-04	6.47	6.59	6.29	6.42	3992112
2021-01-05	6.35	6.56	6.28	6.56	4661068
2021-01-06	6.64	6.99	6.56	6.78	4862562
2021-01-07	6.98	7.07	6.92	7.07	3828218
2021-01-08	7.00	7.14	6.83	7.14	5622963
2021-01-11	6.92	7.04	6.83	6.83	3071686
2021-01-12	6.91	7.24	6.89	7.11	3588362
2021-01-13	6.94	6.96	6.78	6.80	3219260
2021-01-14	6.98	7.19	6.95	7.15	4566064
2021-01-15	6.83	6.84	6.41	6.41	6235220
2021-01-19	6.21	6.23	6.05	6.13	3357863
2021-01-20	6.20	6.30	6.07	6.21	3239166
2021-01-21	6.31	6.36	6.13	6.19	2528953
2021-01-22	6.03	6.21	5.99	6.18	3382098
2021-01-25	6.16	6.16	5.85	5.97	2698618
2021-01-26	6.28	6.30	6.07	6.10	3382253
2021-01-27	5.91	6.08	5.77	5.81	5387492
2021-01-28	5.75	6.11	5.74	6.07	4197531
2021-01-29	5.81	5.85	5.51	5.51	4199511
2021-02-01	5.73	5.81	5.60	5.77	2464123
2021-02-02	5.79	5.82	5.64	5.68	2150461
2021-02-03	5.89	5.91	5.74	5.76	2327536
2021-02-04	5.87	5.87	5.67	5.69	2032690
2021-02-05	5.82	6.23	5.80	6.15	3799406
2021-02-08	6.48	6.57	6.36	6.46	4115288
2021-02-09	6.43	6.65	6.33	6.56	5312962
2021-02-10	6.60	6.63	6.35	6.35	3040732
2021-02-11	6.38	6.41	6.06	6.10	3171937
2021-02-12	6.16	6.30	6.05	6.10	2888264
2021-02-16	6.13	6.31	6.09	6.16	3215180
2021-02-17	6.13	6.27	6.06	6.24	4087041
2021-02-18	6.27	6.38	6.12	6.23	3997163
2021-02-19	6.27	6.50	6.27	6.48	3146373
2021-02-22	6.17	6.66	6.13	6.50	4515485
2021-02-23	6.53	6.56	6.27	6.50	3940557
2021-02-24	6.64	6.86	6.60	6.82	4038907
2021-02-25	6.74	6.81	6.18	6.22	5462816
2021-02-26	6.23	6.25	5.79	5.85	6372992
2021-03-01	6.04	6.14	5.93	6.01	4051281
2021-03-02	5.85	6.13	5.81	6.10	3060473
2021-03-03	6.24	6.30	5.93	6.23	4521079
2021-03-04	6.44	6.59	6.08	6.15	6367744
2021-03-05	6.19	6.52	6.13	6.46	5680712
2021-03-08	6.44	6.56	6.21	6.24	4008474
2021-03-09	5.99	6.12	5.81	6.00	5400485
2021-03-10	6.00	6.07	5.84	5.98	4046033
2021-03-11	6.45	6.70	6.39	6.70	4961933
2021-03-12	6.56	6.72	6.46	6.72	3664088
2021-03-15	6.63	6.64	6.30	6.32	2660878
2021-03-16	6.64	6.69	6.52	6.55	2997054
2021-03-17	6.53	6.71	6.48	6.71	2519721
2021-03-18	6.77	6.99	6.53	6.57	4908216
2021-03-19	6.62	6.62	6.40	6.42	4999484
2021-03-22	6.20	6.35	6.07	6.32	5661304
2021-03-23	6.31	6.35	5.98	6.02	4108846
2021-03-24	6.09	6.23	5.86	5.90	3315973
2021-03-25	5.92	6.05	5.78	5.88	4619418
2021-03-26	6.09	6.19	5.88	6.14	6209138
2021-03-29	6.12	6.34	6.11	6.31	4474623
2021-03-30	6.29	6.44	6.18	6.42	3744993
2021-03-31	6.48	6.73	6.46	6.70	4078599
2021-04-01	6.71	6.71	6.38	6.44	2922154
2021-04-05	6.63	6.73	6.62	6.67	2147598
2021-04-06	6.86	7.05	6.86	6.98	3253275
2021-04-07	7.02	7.16	6.95	7.04	3489155
2021-04-08	7.30	7.37	7.18	7.33	3904066
2021-04-09	7.30	7.61	7.20	7.58	7477133
2021-04-12	7.74	7.77	7.47	7.58	3915487
2021-04-13	7.60	7.90	7.54	7.82	4084323
2021-04-14	7.87	8.27	7.87	8.18	5536876
2021-04-15	8.34	8.39	8.24	8.30	3202245
2021-04-16	8.30	8.56	8.05	8.54	3187167
2021-04-19	8.45	8.59	8.38	8.51	3384764
2021-04-20	8.59	8.60	8.27	8.37	4546268
2021-04-21	8.34	8.60	8.19	8.55	2421897
2021-04-22	8.58	9.03	8.57	8.94	4987658
2021-04-23	8.81	8.94	8.62	8.86	5277128
2021-04-26	9.07	9.44	9.07	9.42	5456883
2021-04-27	9.32	9.47	9.16	9.29	4416165
2021-04-28	9.34	9.59	9.33	9.53	3115662
2021-04-29	9.67	9.70	9.15	9.38	4604538
2021-04-30	9.14	9.22	8.97	9.02	4546821
2021-05-03	8.76	8.93	8.71	8.77	5563392
2021-05-04	8.75	9.19	8.71	8.95	6233326
2021-05-05	9.27	9.41	9.19	9.35	3276236
2021-05-06	9.57	9.69	9.35	9.65	4600468
2021-05-07	9.73	9.82	9.58	9.77	3991385
2021-05-10	10.30	10.33	9.82	9.84	5317085
2021-05-11	9.57	10.06	9.50	9.92	5115340
2021-05-12	9.88	9.94	9.29	9.32	6339761
2021-05-13	9.06	9.30	8.92	9.00	5630981
2021-05-14	8.98	9.08	8.72	8.86	4880920
2021-05-17	8.89	9.22	8.89	9.18	4388770
2021-05-18	9.34	9.47	9.21	9.39	4471489
2021-05-19	8.96	9.05	8.74	8.87	5652676
2021-05-20	8.99	9.01	8.79	8.93	2567813
2021-05-21	8.85	8.95	8.50	8.52	4741765
2021-05-24	8.34	8.54	8.30	8.50	3356365
2021-05-25	8.58	8.59	8.17	8.25	2996880
2021-05-26	8.18	8.47	8.16	8.43	5146428
2021-05-27	8.60	8.72	8.55	8.59	3303394
2021-05-28	8.54	8.62	8.37	8.53	3492619
2021-06-01	9.02	9.24	8.97	9.23	3738480
2021-06-02	9.05	9.28	9.02	9.17	3470832
2021-06-03	8.92	9.10	8.77	8.97	3119251
2021-06-04	9.11	9.13	8.91	9.05	3019337
2021-06-07	8.80	8.86	8.72	8.76	4225276
2021-06-08	8.79	8.86	8.67	8.72	3639771
2021-06-09	8.66	8.89	8.59	8.81	3941008
2021-06-10	8.86	8.94	8.77	8.84	3604030
2021-06-11	8.99	9.02	8.82	8.90	3076211
2021-06-14	8.99	9.00	8.84	8.87	3188716
2021-06-15	8.82	8.88	8.58	8.81	4300000
2021-06-16	8.67	8.69	8.30	8.38	6855893
2021-06-17	8.33	8.35	7.93	7.97	4485229
2021-06-18	8.13	8.21	8.01	8.12	4011275
2021-06-21	8.11	8.40	8.10	8.38	3660214
2021-06-22	8.48	8.55	8.36	8.53	3259925
2021-06-23	8.61	8.78	8.60	8.68	3087138
2021-06-24	8.81	9.14	8.75	9.07	3568169
2021-06-25	9.12	9.26	8.70	8.72	10737411
2021-06-28	8.84	8.84	8.54	8.67	3006096
2021-06-29	8.87	9.07	8.79	9.03	3404367
2021-06-30	8.95	8.96	8.64	8.78	4624663
2021-07-01	8.96	8.96	8.53	8.61	2878927
2021-07-02	8.73	8.93	8.67	8.92	2962885
2021-07-06	8.71	8.75	8.45	8.50	4275996
2021-07-07	8.74	8.84	8.59	8.81	6669999
2021-07-08	8.42	8.52	8.25	8.36	5029238
2021-07-09	8.51	8.65	8.42	8.59	2131601
2021-07-12	8.49	9.03	8.45	9.03	3396105
2021-07-13	9.11	9.18	8.91	9.07	2723702
2021-07-14	9.18	9.29	8.84	8.91	4046098
2021-07-15	9.06	9.22	8.87	9.03	3246050
2021-07-16	9.02	9.02	8.67	8.73	2839747
2021-07-19	8.26	8.35	8.15	8.35	5215324
2021-07-20	8.33	8.54	8.17	8.49	3021465
2021-07-21	8.50	8.77	8.49	8.75	2349329
2021-07-22	8.75	8.85	8.60	8.77	2605161
2021-07-23	8.89	8.96	8.68	8.75	3155452
2021-07-26	8.98	9.25	8.98	9.14	4166084
2021-07-27	9.06	9.10	8.87	9.00	5249305
2021-07-28	9.12	9.14	8.79	8.89	8809395
2021-07-29	9.08	9.59	9.06	9.49	14327276
2021-07-30	9.30	9.32	8.87	8.90	6320935
2021-08-02	9.03	9.07	8.86	8.88	4033722
2021-08-03	8.81	8.95	8.60	8.88	4615101
2021-08-04	8.95	9.02	8.84	8.98	4368343
2021-08-05	8.85	8.87	8.50	8.31	7996037
2021-08-06	8.49	8.51	8.26	8.28	3645441
2021-08-09	8.10	8.36	8.01	8.28	7171199
2021-08-10	8.31	8.56	8.24	8.44	4131361
2021-08-11	8.62	8.65	8.40	8.46	3302144
2021-08-12	8.39	8.47	8.27	8.27	2811113
2021-08-13	8.18	8.21	8.05	8.12	2467619
2021-08-16	7.87	7.93	7.77	7.82	5293434
2021-08-17	7.81	7.83	7.44	7.62	4082490
2021-08-18	7.45	7.56	7.27	7.27	4798827
2021-08-19	6.85	6.95	6.76	6.82	5812420
2021-08-20	6.86	6.93	6.71	6.84	3855257
2021-08-23	6.92	6.95	6.81	6.83	2504806
2021-08-24	7.24	7.38	7.14	7.32	3237033
2021-08-25	7.31	7.31	7.14	7.21	4522810
2021-08-26	7.16	7.21	6.92	6.93	2275749
2021-08-27	7.09	7.24	7.03	7.19	2965769
2021-08-30	7.14	7.15	7.02	7.05	2198216
2021-08-31	6.97	6.98	6.69	6.74	4023269
2021-09-01	6.53	6.86	6.47	6.73	4952363
2021-09-02	6.78	6.83	6.61	6.62	4377716
2021-09-03	6.78	6.79	6.60	6.66	3176787
2021-09-07	6.66	6.77	6.54	6.54	1857762
2021-09-08	6.42	6.45	6.26	6.27	4806248
2021-09-09	6.41	6.61	6.28	6.56	8662623
2021-09-10	6.64	6.77	6.41	6.42	3378322
2021-09-13	6.56	6.56	6.39	6.41	3017373
2021-09-14	6.46	6.48	6.26	6.31	2352500
2021-09-15	6.28	6.43	6.24	6.36	3419324
2021-09-16	6.11	6.13	5.92	5.93	3723017
2021-09-17	5.77	5.80	5.59	5.64	3749655
2021-09-20	5.41	5.48	5.24	5.43	5192433
2021-09-21	5.38	5.45	5.21	5.41	4130100
2021-09-22	5.79	5.89	5.49	5.54	6741961
2021-09-23	5.43	5.75	5.43	5.64	4449620
2021-09-24	5.44	5.55	5.40	5.43	3412304
2021-09-27	5.42	5.66	5.39	5.58	3984414
2021-09-28	5.44	5.49	5.10	5.11	6462225
2021-09-29	5.18	5.23	5.06	5.14	5588061
2021-09-30	5.39	5.47	5.26	5.26	6136157
2021-10-01	5.34	5.49	5.27	5.45	5122626
2021-10-04	5.30	5.36	5.09	5.10	3580078
2021-10-05	5.14	5.21	5.02	5.11	4755686
2021-10-06	4.92	5.10	4.87	5.09	6478828
2021-10-07	5.00	5.18	4.99	5.01	6356558
2021-10-08	5.21	5.30	5.15	5.16	4683554
2021-10-11	5.26	5.32	5.09	5.09	3141294
2021-10-12	5.11	5.16	5.03	5.09	1899008
2021-10-13	5.00	5.06	4.96	5.01	4154948
2021-10-14	5.04	5.08	4.88	4.93	3022636
2021-10-15	4.96	5.12	4.94	5.05	3379482
2021-10-18	4.85	4.87	4.75	4.81	3681504
2021-10-19	4.76	4.77	4.55	4.62	5687492
2021-10-20	4.57	4.69	4.54	4.62	5237357
2021-10-21	4.43	4.45	4.25	4.42	5482812
2021-10-22	4.48	4.51	4.28	4.46	6102766
2021-10-25	4.51	4.73	4.49	4.72	4215943
2021-10-26	4.61	4.61	4.37	4.39	5934763
2021-10-27	4.53	4.55	4.38	4.40	5536858
2021-10-28	4.34	4.38	4.27	4.29	4081126
2021-10-29	4.17	4.20	4.05	4.08	6183118
2021-11-01	4.09	4.16	4.02	4.10	4864696
2021-11-02	4.03	4.05	3.91	3.98	4486348
2021-11-03	3.95	4.03	3.87	3.94	6824313
2021-11-04	3.84	3.85	3.68	3.82	6743107
2021-11-05	3.82	3.88	3.78	3.87	4141932
2021-11-08	3.87	4.04	3.87	3.94	3436536
2021-11-09	4.01	4.05	3.86	3.91	3717233
2021-11-10	3.91	3.93	3.80	3.85	3286041
2021-11-11	4.13	4.25	4.10	4.19	5281541
2021-11-12	4.12	4.28	4.11	4.14	2702175
2021-11-15	4.13	4.16	4.01	4.06	1673664
2021-11-16	4.00	4.01	3.85	3.86	3957801
2021-11-17	3.87	3.93	3.76	3.80	4889507
2021-11-18	3.68	3.72	3.56	3.57	4392179
2021-11-19	3.79	3.85	3.68	3.80	4816609
2021-11-22	3.89	4.00	3.86	3.88	3553095
2021-11-23	4.08	4.11	3.95	4.04	3987679
2021-11-24	4.06	4.15	4.04	4.10	2567559
2021-11-26	4.02	4.02	3.90	4.00	3035879
2021-11-29	4.10	4.13	3.99	4.00	3097579
2021-11-30	3.98	4.05	3.79	3.84	3992221
2021-12-01	3.93	4.04	3.77	3.78	5472932
2021-12-02	3.88	4.13	3.88	4.12	4196524
2021-12-03	4.17	4.22	3.99	4.08	3387145
2021-12-06	4.10	4.25	4.04	4.21	2998099
2021-12-07	4.38	4.45	4.33	4.35	4700041
2021-12-08	4.42	4.48	4.34	4.37	1920521
2021-12-09	4.29	4.40	4.27	4.37	2275644
2021-12-10	4.31	4.32	4.21	4.31	2739948
2021-12-13	4.44	4.45	4.27	4.36	3190809
2021-12-14	4.37	4.41	4.24	4.25	2971592
2021-12-15	4.34	4.35	4.12	4.23	5166078
2021-12-16	4.34	4.51	4.33	4.48	4395501
2021-12-17	4.41	4.48	4.35	4.43	3603540
2021-12-20	4.19	4.21	4.07	4.08	4941916
2021-12-21	4.16	4.30	4.16	4.28	2149420
2021-12-22	4.25	4.33	4.21	4.32	1909574
2021-12-23	4.30	4.33	4.23	4.31	1547372
2021-12-27	4.35	4.38	4.27	4.38	2134013
2021-12-28	4.33	4.42	4.32	4.38	2095213
2021-12-29	4.38	4.40	4.32	4.33	1802454
2021-12-30	4.42	4.49	4.41	4.45	2122840
2021-12-31	4.42	4.46	4.35	4.44	1120397
2022-01-03	4.39	4.43	4.29	4.31	2155497
2022-01-04	4.22	4.29	4.19	4.23	2493119
2022-01-05	4.19	4.29	4.10	4.11	4842946
2022-01-06	4.19	4.19	4.06	4.03	2575637
2022-01-07	4.04	4.26	4.04	4.25	1910536
2022-01-10	4.35	4.40	4.26	4.34	2710095
2022-01-11	4.46	4.47	4.36	4.43	2151456
2022-01-12	4.59	4.75	4.53	4.73	4101900
2022-01-13	4.73	4.78	4.67	4.69	2467879
2022-01-14	4.59	4.67	4.57	4.62	2281338
2022-01-18	4.59	4.64	4.51	4.57	2949315
2022-01-19	4.81	4.87	4.75	4.79	2873201
2022-01-20	4.95	4.97	4.78	4.79	3859442
2022-01-21	4.83	4.83	4.66	4.68	6049042
2022-01-24	4.56	4.69	4.49	4.68	6704961
2022-01-25	4.68	4.70	4.54	4.65	4164704
2022-01-26	4.69	4.91	4.67	4.75	4949000
2022-01-27	4.85	4.95	4.69	4.78	4702128
2022-01-28	4.85	4.89	4.64	4.72	5914130
2022-01-31	4.74	4.79	4.69	4.77	2629152
2022-02-01	4.79	5.06	4.78	5.06	3106749
2022-02-02	5.07	5.10	4.97	5.06	2524550
2022-02-03	5.02	5.10	4.95	4.96	3000272
2022-02-04	4.90	4.98	4.85	4.96	2454701
2022-02-07	5.09	5.23	5.06	5.19	3896835
2022-02-08	5.14	5.27	5.12	5.27	2776629
2022-02-09	5.24	5.38	5.19	5.36	2675941
2022-02-10	5.48	5.61	5.29	5.32	7422151
2022-02-11	5.32	5.42	5.23	5.27	4395033
2022-02-14	5.32	5.33	5.17	5.29	4775700
2022-02-15	5.08	5.11	4.98	5.08	4591447
2022-02-16	5.12	5.19	5.10	5.16	3089416
2022-02-17	5.03	5.04	4.76	4.79	4387906
2022-02-18	4.84	4.85	4.73	4.74	4002566
2022-02-22	4.79	4.90	4.76	4.86	6318424
2022-02-23	4.80	4.82	4.66	4.69	5909857
2022-02-24	4.44	4.55	4.34	4.54	8475642
2022-02-25	4.59	4.81	4.59	4.79	4898186
2022-02-28	4.72	4.86	4.70	4.85	2920723
2022-03-01	4.86	5.10	4.86	4.94	3783483
2022-03-02	4.98	5.32	4.97	5.30	8774111
2022-03-03	5.46	5.64	5.41	5.61	9080880
2022-03-04	5.51	5.69	5.47	5.68	7655585
2022-03-07	5.94	5.97	5.58	5.60	9724234
2022-03-08	5.62	5.64	5.37	5.40	12026979
2022-03-09	5.40	5.55	5.34	5.54	5778649
2022-03-10	5.32	5.47	5.15	5.45	7675328
2022-03-11	5.40	5.42	5.04	5.05	6666137
2022-03-14	5.05	5.05	4.66	4.72	8416327
2022-03-15	4.63	4.65	4.47	4.49	6902258
2022-03-16	4.66	4.76	4.51	4.65	6109991
2022-03-17	4.78	5.08	4.74	5.06	6526446
2022-03-18	5.03	5.18	4.99	5.14	7534643
2022-03-21	5.27	5.37	5.22	5.27	6099450
2022-03-22	5.35	5.35	5.15	5.23	5445527
2022-03-23	5.28	5.53	5.28	5.38	6319034
2022-03-24	5.36	5.53	5.31	5.49	7253567
2022-03-25	5.54	5.66	5.44	5.58	9346040
2022-03-28	5.51	5.53	5.40	5.46	5709330
2022-03-29	5.43	5.54	5.33	5.44	5460985
2022-03-30	5.48	5.61	5.45	5.56	7476398
2022-03-31	5.61	5.72	5.40	5.42	6324495
2022-04-01	5.51	5.63	5.44	5.58	4815518
2022-04-04	5.71	5.81	5.62	5.71	5897758
2022-04-05	5.65	5.73	5.46	5.46	6870259
2022-04-06	5.37	5.41	5.18	5.25	5946599
2022-04-07	5.24	5.31	5.12	5.27	4687540
2022-04-08	5.30	5.45	5.23	5.42	4539507
2022-04-11	5.39	5.52	5.34	5.40	4743535
2022-04-12	5.57	5.63	5.45	5.48	5419974
2022-04-13	5.48	5.67	5.48	5.61	5649997
2022-04-14	5.50	5.51	5.33	5.34	4710092
2022-04-18	5.30	5.33	5.22	5.25	5856867
2022-04-19	5.18	5.31	5.13	5.28	5404653
2022-04-20	5.21	5.23	5.03	5.13	8656745
2022-04-21	5.17	5.20	4.66	4.75	10168438
2022-04-22	4.87	4.88	4.48	4.53	12381040
2022-04-25	4.38	4.41	4.15	4.34	13303137
2022-04-26	4.24	4.25	3.98	3.98	9357639
2022-04-27	4.16	4.26	4.11	4.17	10258285
2022-04-28	4.12	4.32	4.07	4.29	7475629
2022-04-29	4.49	4.53	4.19	4.21	7760524
2022-05-02	4.03	4.05	3.84	4.00	9010951
2022-05-03	4.09	4.30	4.08	4.29	7299180
2022-05-04	4.19	4.45	4.15	4.44	4883785
2022-05-05	4.21	4.23	3.94	4.10	5494481
2022-05-06	4.00	4.13	3.91	4.04	4571400
2022-05-09	3.90	3.91	3.77	3.78	7044704
2022-05-10	3.75	3.75	3.51	3.46	8140917
2022-05-11	3.58	3.71	3.50	3.51	11466949
2022-05-12	3.35	3.38	3.23	3.30	19508389
2022-05-13	3.36	3.57	3.36	3.53	10793726
2022-05-16	3.56	3.65	3.55	3.59	8021368
2022-05-17	3.76	3.82	3.69	3.75	7492024
2022-05-18	3.65	3.68	3.49	3.50	6824081
2022-05-19	3.65	3.87	3.64	3.80	11320712
2022-05-20	3.95	4.05	3.89	4.05	11519777
2022-05-23	4.16	4.29	4.13	4.26	8524631
2022-05-24	4.21	4.31	4.14	4.29	8241730
2022-05-25	4.23	4.34	4.19	4.32	7432196
2022-05-26	4.34	4.54	4.33	4.52	10010465
2022-05-27	4.60	4.71	4.54	4.64	7154829
2022-05-31	4.65	4.69	4.49	4.52	6184809
2022-06-01	4.54	4.63	4.52	4.56	5937849
2022-06-02	4.72	4.83	4.67	4.73	6007288
2022-06-03	4.69	4.74	4.63	4.70	6918628
2022-06-06	4.69	4.69	4.52	4.55	4631163
2022-06-07	4.48	4.55	4.43	4.50	4909578
2022-06-08	4.50	4.51	4.25	4.28	7409743
2022-06-09	4.18	4.18	3.95	3.95	7309168
2022-06-10	3.78	3.93	3.74	3.88	10677830
2022-06-13	3.70	3.72	3.49	3.57	6346934
2022-06-14	3.51	3.55	3.43	3.49	4562353
2022-06-15	3.51	3.60	3.43	3.56	9443697
2022-06-16	3.43	3.45	3.30	3.38	5114447
2022-06-17	3.28	3.29	3.14	3.22	10137232
2022-06-21	3.27	3.29	3.18	3.20	6391157
2022-06-22	2.98	3.12	2.96	3.04	13894015
2022-06-23	3.10	3.10	2.91	2.97	12359546
2022-06-24	3.04	3.12	2.95	3.12	12448638
2022-06-27	3.20	3.30	3.17	3.21	8840333
2022-06-28	3.26	3.30	3.16	3.20	6877925
2022-06-29	3.22	3.25	3.10	3.13	8571314
2022-06-30	2.99	3.02	2.90	2.93	8234440
2022-07-01	2.87	2.93	2.72	2.81	11004420
2022-07-05	2.67	2.72	2.62	2.72	10666062
2022-07-06	2.73	2.76	2.60	2.68	8364434
2022-07-07	2.84	2.93	2.80	2.89	8322370
2022-07-08	2.91	2.91	2.80	2.84	6312199
2022-07-11	2.69	2.74	2.64	2.64	6180496
2022-07-12	2.57	2.64	2.56	2.60	5078285
2022-07-13	2.58	2.71	2.56	2.67	5913675
2022-07-14	2.54	2.55	2.45	2.45	7902504
2022-07-15	2.47	2.60	2.42	2.60	7695194
2022-07-18	2.64	2.70	2.57	2.60	6779741
2022-07-19	2.61	2.70	2.58	2.66	5463126
2022-07-20	2.62	2.67	2.58	2.66	3156125
2022-07-21	2.63	2.65	2.57	2.65	3359137
2022-07-22	2.77	2.78	2.60	2.61	3206031
2022-07-25	2.70	2.74	2.66	2.71	3553734
2022-07-26	2.71	2.72	2.63	2.72	6171249
2022-07-27	2.74	2.85	2.70	2.85	6670792
2022-07-28	2.93	2.97	2.83	2.90	4500334
2022-07-29	2.88	2.90	2.84	2.89	4388059
2022-08-01	2.79	2.86	2.75	2.79	4944973
2022-08-02	2.75	2.81	2.70	2.78	3953205
2022-08-03	2.79	2.79	2.70	2.77	3068740
2022-08-04	2.74	2.93	2.72	2.88	5008744
2022-08-05	2.85	3.05	2.83	2.97	3777620
2022-08-08	3.00	3.06	2.98	3.03	4987602
2022-08-09	3.01	3.05	2.95	3.04	4960916
2022-08-10	3.12	3.17	3.05	3.15	6476238
2022-08-11	3.17	3.31	3.17	3.18	5283173
2022-08-12	3.25	3.31	3.21	3.27	4679370
2022-08-15	3.19	3.20	3.10	3.15	5381337
2022-08-16	3.16	3.22	3.08	3.18	4270999
2022-08-17	3.04	3.22	3.03	3.21	5619117
2022-08-18	3.16	3.19	3.08	3.10	3333006
2022-08-19	3.03	3.04	2.97	3.03	3193026
2022-08-22	2.94	2.94	2.87	2.92	4006214
2022-08-23	2.98	3.24	2.98	3.24	4717827
2022-08-24	3.18	3.27	3.13	3.18	5883571
2022-08-25	3.18	3.22	3.13	3.18	3676393
2022-08-26	3.13	3.16	2.97	2.99	4706817
2022-08-29	2.95	3.02	2.93	2.93	2557587
2022-08-30	2.93	2.93	2.78	2.78	3228347
2022-08-31	2.78	2.78	2.69	2.70	3153906
2022-09-01	2.66	2.67	2.55	2.64	4773890
2022-09-02	2.67	2.72	2.60	2.63	3529478
2022-09-06	2.64	2.66	2.55	2.56	4188431
2022-09-07	2.54	2.65	2.46	2.65	2882076
2022-09-08	2.59	2.62	2.50	2.55	5862084
2022-09-09	2.63	2.81	2.63	2.80	5419494
2022-09-12	2.86	2.87	2.80	2.81	2957353
2022-09-13	2.74	2.80	2.65	2.65	3221355
2022-09-14	2.66	2.67	2.53	2.56	3677347
2022-09-15	2.55	2.59	2.50	2.51	4850000
2022-09-16	2.48	2.53	2.43	2.49	5330067
2022-09-19	2.49	2.70	2.48	2.63	7202159
2022-09-20	2.57	2.59	2.53	2.58	2788157
2022-09-21	2.53	2.54	2.44	2.45	5250416
2022-09-22	2.53	2.60	2.50	2.59	5191743
2022-09-23	2.48	2.49	2.41	2.49	6311073
2022-09-26	2.41	2.46	2.28	2.30	7016230
2022-09-27	2.34	2.38	2.25	2.27	5365559
2022-09-28	2.27	2.33	2.26	2.31	4037678
2022-09-29	2.26	2.27	2.20	2.26	4019931
2022-09-30	2.24	2.42	2.23	2.38	4997472
2022-10-03	2.49	2.61	2.47	2.60	3660511
2022-10-04	2.67	2.73	2.64	2.72	4894782
2022-10-05	2.75	2.81	2.67	2.78	4497466
2022-10-06	2.77	2.82	2.73	2.77	3184122
2022-10-07	2.76	2.84	2.74	2.75	4740215
2022-10-10	2.80	2.80	2.71	2.72	3455772
2022-10-11	2.67	2.69	2.60	2.64	3552304
2022-10-12	2.61	2.63	2.54	2.62	2629213
2022-10-13	2.55	2.70	2.52	2.65	4298948
2022-10-14	2.61	2.61	2.43	2.44	3912593
2022-10-17	2.45	2.50	2.43	2.45	3790089
2022-10-18	2.52	2.57	2.46	2.52	3322818
2022-10-19	2.50	2.51	2.43	2.47	2498628
2022-10-20	2.48	2.70	2.48	2.59	5057878
2022-10-21	2.57	2.74	2.54	2.72	3582148
2022-10-24	2.64	2.66	2.48	2.52	5263761
2022-10-25	2.48	2.59	2.47	2.49	5357965
2022-10-26	2.42	2.57	2.42	2.48	4839233
2022-10-27	2.47	2.55	2.44	2.50	3577528
2022-10-28	2.38	2.39	2.25	2.35	5752154
2022-10-31	2.32	2.46	2.32	2.41	3899168
2022-11-01	2.43	2.61	2.38	2.54	6345128
2022-11-02	2.55	2.55	2.41	2.41	5264130
2022-11-03	2.43	2.58	2.43	2.54	3713016
2022-11-04	2.73	2.84	2.69	2.75	7306146
2022-11-07	2.71	2.72	2.57	2.59	3736564
2022-11-08	2.60	2.72	2.54	2.67	5304492
2022-11-09	2.64	2.76	2.60	2.64	4006370
2022-11-10	2.56	2.60	2.45	2.50	5917851
2022-11-11	2.67	2.95	2.67	2.93	10074493
2022-11-14	2.84	2.92	2.80	2.88	7001175
2022-11-15	2.95	2.98	2.88	2.88	2730820
2022-11-16	2.83	2.88	2.73	2.80	4877721
2022-11-17	2.69	2.75	2.61	2.73	4092362
2022-11-18	2.76	2.76	2.66	2.68	3324581
2022-11-21	2.62	2.69	2.54	2.69	2887871
2022-11-22	2.74	2.81	2.71	2.74	3122437
2022-11-23	2.67	2.76	2.66	2.75	2728335
2022-11-25	2.87	2.89	2.80	2.84	2589534
2022-11-28	2.72	2.78	2.68	2.72	4807959
2022-11-29	2.85	2.99	2.85	2.95	6809834
2022-11-30	2.98	3.06	2.95	2.84	4914924
2022-12-01	2.80	2.85	2.77	2.82	2780361
2022-12-02	2.80	2.89	2.80	2.85	4178817
2022-12-05	2.88	2.88	2.78	2.78	2342816
2022-12-06	2.83	2.89	2.79	2.85	1860641
2022-12-07	2.83	2.84	2.76	2.79	1928905
2022-12-08	2.83	2.87	2.73	2.75	2094834
2022-12-09	2.82	2.93	2.81	2.84	4559572
2022-12-12	2.73	2.75	2.65	2.75	4056150
2022-12-13	2.80	2.82	2.65	2.66	3273661
2022-12-14	2.65	2.76	2.60	2.73	6771106
2022-12-15	2.78	2.83	2.65	2.66	6495843
2022-12-16	2.66	2.71	2.61	2.62	6792279
2022-12-19	2.61	2.63	2.54	2.59	3492845
2022-12-20	2.70	2.82	2.70	2.75	3995246
2022-12-21	2.76	2.79	2.74	2.79	2770628
2022-12-22	2.76	2.78	2.70	2.78	2262275
2022-12-23	2.74	2.77	2.68	2.75	2117480
2022-12-27	2.71	2.80	2.71	2.77	2242302
2022-12-28	2.88	2.89	2.79	2.81	2090561
2022-12-29	2.82	2.85	2.77	2.79	1764282
2022-12-30	2.80	2.84	2.72	2.76	1558550
2023-01-03	2.77	2.82	2.68	2.69	1986155
2023-01-04	2.72	2.82	2.70	2.72	2405595
2023-01-05	2.75	2.97	2.73	2.96	4101035
2023-01-06	3.16	3.17	3.08	3.12	4717300
2023-01-09	3.07	3.15	3.03	3.11	3210071
2023-01-10	3.18	3.33	3.17	3.30	3788670
2023-01-11	3.31	3.33	3.26	3.30	3995032
2023-01-12	3.26	3.37	3.26	3.35	3038746
2023-01-13	3.33	3.36	3.30	3.34	1938753
2023-01-17	3.33	3.35	3.25	3.31	2010740
2023-01-18	3.41	3.45	3.35	3.35	3058557
2023-01-19	3.37	3.40	3.29	3.35	1491470
2023-01-20	3.44	3.47	3.42	3.44	2215114
2023-01-23	3.47	3.54	3.46	3.48	3224099
2023-01-24	3.45	3.47	3.40	3.47	2550978
2023-01-25	3.43	3.53	3.42	3.51	3980039
2023-01-26	3.55	3.68	3.53	3.68	3589568
2023-01-27	3.64	3.66	3.56	3.57	2704678
2023-01-30	3.61	3.64	3.57	3.58	2758339
2023-01-31	3.64	3.69	3.61	3.68	2490011
2023-02-01	3.62	3.70	3.55	3.68	2792306
2023-02-02	3.64	3.65	3.46	3.49	3687929
2023-02-03	3.52	3.55	3.44	3.47	2356626
2023-02-06	3.33	3.38	3.29	3.36	4252306
2023-02-07	3.37	3.42	3.31	3.34	2332509
2023-02-08	3.33	3.39	3.28	3.34	1490645
2023-02-09	3.34	3.35	3.24	3.25	1885467
2023-02-10	3.29	3.30	3.22	3.27	2135044
2023-02-13	3.22	3.31	3.20	3.29	958218
2023-02-14	3.32	3.39	3.28	3.32	2211926
2023-02-15	3.31	3.43	3.27	3.42	2205705
2023-02-16	3.48	3.49	3.40	3.46	2386247
2023-02-17	3.46	3.46	3.37	3.39	1647039
2023-02-21	3.38	3.44	3.34	3.34	1051527
2023-02-22	3.35	3.44	3.31	3.38	2700342
2023-02-23	3.47	3.50	3.33	3.43	2126169
2023-02-24	3.30	3.33	3.19	3.23	2944514
2023-02-27	3.23	3.31	3.22	3.26	3152011
2023-02-28	3.28	3.31	3.23	3.24	3905288
2023-03-01	3.39	3.52	3.39	3.49	6044197
2023-03-02	3.45	3.49	3.43	3.47	2795949
2023-03-03	3.51	3.62	3.50	3.55	3614137
2023-03-06	3.44	3.47	3.36	3.45	3170399
2023-03-07	3.50	3.53	3.34	3.37	3033387
2023-03-08	3.43	3.56	3.42	3.52	3433026
2023-03-09	3.42	3.45	3.22	3.24	4524520
2023-03-10	3.20	3.25	3.05	3.05	5914133
2023-03-13	3.09	3.17	3.05	3.07	4663849
2023-03-14	3.10	3.12	2.99	3.03	4837123
2023-03-15	2.88	2.92	2.74	2.81	8479114
2023-03-16	2.83	2.92	2.80	2.87	6645574
2023-03-17	2.88	2.89	2.74	2.78	4170738
2023-03-20	2.80	2.83	2.75	2.77	3980081
2023-03-21	2.79	2.79	2.72	2.74	4324120
2023-03-22	2.72	2.82	2.69	2.74	3037809
2023-03-23	2.75	2.78	2.60	2.64	3839285
2023-03-24	2.62	2.68	2.59	2.67	3217537
2023-03-27	2.70	2.72	2.66	2.71	2409514
2023-03-28	2.74	2.85	2.74	2.83	2732476
2023-03-29	2.88	2.90	2.85	2.90	1892554
2023-03-30	2.99	3.08	2.96	3.08	2892718
2023-03-31	3.12	3.16	3.03	3.07	3125598
2023-04-03	3.00	3.01	2.93	2.99	2459844
2023-04-04	3.00	3.01	2.92	2.95	3762353
2023-04-05	2.90	2.93	2.86	2.93	4473658
2023-04-06	2.94	2.95	2.88	2.91	1959706
2023-04-10	2.94	3.04	2.94	3.03	2648576
2023-04-11	3.16	3.32	3.16	3.27	5938988
2023-04-12	3.31	3.35	3.27	3.30	3646919
2023-04-13	3.26	3.30	3.19	3.22	3798899
2023-04-14	2.99	3.05	2.97	3.00	4919004
2023-04-17	3.05	3.05	2.97	3.01	4175869
2023-04-18	3.02	3.06	3.00	3.03	1870408
2023-04-19	2.92	2.93	2.86	2.90	3205394
2023-04-20	2.88	2.94	2.87	2.90	3126985
2023-04-21	2.88	2.88	2.78	2.79	1520185
2023-04-24	2.80	2.84	2.78	2.81	2519973
2023-04-25	2.75	2.75	2.67	2.71	5004781
2023-04-26	2.74	2.76	2.69	2.69	1901643
2023-04-27	2.71	2.81	2.71	2.79	3129194
2023-04-28	2.75	2.85	2.73	2.85	2877801
2023-05-01	2.83	2.86	2.77	2.77	814035
2023-05-02	2.74	2.74	2.62	2.67	3797730
2023-05-03	2.66	2.76	2.64	2.71	4626511
2023-05-04	2.62	2.66	2.55	2.57	3218623
2023-05-05	2.64	2.81	2.61	2.79	5669080
2023-05-08	2.82	2.85	2.79	2.81	2944399
2023-05-09	2.78	2.89	2.77	2.61	1932047
2023-05-10	2.70	2.70	2.60	2.66	3581027
2023-05-11	2.58	2.62	2.54	2.58	3835766
2023-05-12	2.60	2.62	2.57	2.58	4756225
2023-05-15	2.64	2.68	2.61	2.68	3055857
2023-05-16	2.68	2.71	2.55	2.55	3527284
2023-05-17	2.64	2.74	2.64	2.71	4534915
2023-05-18	2.69	2.71	2.65	2.70	2225837
2023-05-19	2.70	2.74	2.68	2.69	2676683
2023-05-22	2.69	2.73	2.68	2.71	1920771
2023-05-23	2.68	2.70	2.65	2.65	1745995
2023-05-24	2.62	2.63	2.56	2.58	2976578
2023-05-25	2.53	2.56	2.47	2.49	4159130
2023-05-26	2.54	2.59	2.52	2.56	4106341
2023-05-30	2.48	2.48	2.40	2.42	3656354
2023-05-31	2.42	2.43	2.36	2.41	3655923
2023-06-01	2.44	2.52	2.43	2.48	5359202
2023-06-02	2.61	2.65	2.59	2.63	7530169
2023-06-05	2.67	2.70	2.62	2.67	5286448
2023-06-06	2.66	2.75	2.65	2.73	3352231
2023-06-07	2.69	2.72	2.63	2.65	3824978
2023-06-08	2.66	2.71	2.65	2.70	1962597
2023-06-09	2.70	2.78	2.70	2.72	3381168
2023-06-12	2.61	2.64	2.56	2.63	5180502
2023-06-13	2.68	2.70	2.60	2.60	4319580
2023-06-14	2.66	2.76	2.65	2.73	5861679
2023-06-15	2.75	2.81	2.73	2.81	3782122
2023-06-16	2.76	2.84	2.73	2.81	4180209
2023-06-20	2.83	2.83	2.75	2.76	3520490
2023-06-21	2.76	2.80	2.74	2.76	2556844
2023-06-22	2.78	2.78	2.71	2.73	2709501
2023-06-23	2.70	2.73	2.68	2.72	2551432
2023-06-26	2.73	2.80	2.73	2.75	2980087
2023-06-27	2.80	2.83	2.75	2.77	3535590
2023-06-28	2.75	2.77	2.67	2.67	3599123
2023-06-29	2.70	2.72	2.68	2.70	1803982
2023-06-30	2.65	2.67	2.54	2.59	8406093
2023-07-03	2.60	2.68	2.60	2.64	1565929
2023-07-05	2.58	2.59	2.54	2.58	3995911
2023-07-06	2.54	2.59	2.50	2.51	4774709
2023-07-07	2.55	2.69	2.54	2.67	6158102
2023-07-10	2.60	2.62	2.55	2.56	5079544
2023-07-11	2.56	2.61	2.54	2.60	2742118
2023-07-12	2.68	2.71	2.65	2.67	3046912
2023-07-13	2.74	2.77	2.72	2.75	2659093
2023-07-14	2.76	2.76	2.71	2.72	2070232
2023-07-17	2.69	2.74	2.64	2.74	1826013
2023-07-18	2.70	2.76	2.69	2.72	2147126
2023-07-19	2.71	2.72	2.64	2.67	1720960
2023-07-20	2.71	2.77	2.68	2.69	2299982
2023-07-21	2.69	2.73	2.67	2.70	2211304
2023-07-24	2.70	2.81	2.68	2.80	2544499
2023-07-25	2.93	2.99	2.92	2.92	4309427
2023-07-26	2.97	3.00	2.92	2.98	4123748
2023-07-27	2.94	2.97	2.89	2.89	3157334
2023-07-28	2.87	2.88	2.84	2.86	1070937
2023-07-31	2.88	2.95	2.88	2.95	1016105
2023-08-01	2.90	2.93	2.86	2.88	1717760
2023-08-02	2.84	2.85	2.74	2.76	4356955
2023-08-03	2.74	2.76	2.63	2.66	4985179
2023-08-04	2.69	2.72	2.64	2.64	2548494
2023-08-07	2.63	2.64	2.60	2.61	2191626
2023-08-08	2.56	2.60	2.52	2.59	2597483
2023-08-09	2.59	2.59	2.53	2.53	1801928
2023-08-10	2.59	2.60	2.53	2.53	2937845
2023-08-11	2.53	2.55	2.49	2.50	3402950
2023-08-14	2.50	2.50	2.45	2.46	1616413
2023-08-15	2.45	2.46	2.41	2.42	1943575
2023-08-16	2.43	2.46	2.41	2.42	2072825
2023-08-17	2.45	2.47	2.40	2.40	2150500
2023-08-18	2.39	2.46	2.39	2.44	1733071
2023-08-21	2.41	2.44	2.39	2.42	1187850
2023-08-22	2.45	2.48	2.44	2.46	973960
2023-08-23	2.46	2.52	2.44	2.51	1330576
2023-08-24	2.43	2.46	2.42	2.43	1363520
2023-08-25	2.43	2.45	2.39	2.42	1772844
2023-08-28	2.42	2.46	2.41	2.43	2184403
2023-08-29	2.43	2.51	2.42	2.50	1667990
2023-08-30	2.51	2.54	2.49	2.51	1842551
2023-08-31	2.48	2.49	2.43	2.44	1860147
2023-09-01	2.51	2.54	2.47	2.50	1484344
2023-09-05	2.49	2.51	2.46	2.47	1759554
2023-09-06	2.47	2.51	2.40	2.41	2060477
2023-09-07	2.40	2.40	2.34	2.35	1184863
2023-09-08	2.37	2.39	2.35	2.36	1218087
2023-09-11	2.43	2.45	2.40	2.45	1194647
2023-09-12	2.43	2.46	2.42	2.42	1606485
2023-09-13	2.43	2.47	2.43	2.45	1048519
2023-09-14	2.53	2.57	2.52	2.55	2547082
2023-09-15	2.59	2.61	2.54	2.55	1862088
2023-09-18	2.54	2.56	2.51	2.54	1314939
2023-09-19	2.53	2.55	2.50	2.51	1849013
2023-09-20	2.55	2.56	2.52	2.52	3390844
2023-09-21	2.44	2.46	2.42	2.43	2596847
2023-09-22	2.46	2.48	2.41	2.41	2030073
2023-09-25	2.38	2.39	2.35	2.39	2575278
2023-09-26	2.36	2.41	2.36	2.37	2348569
2023-09-27	2.38	2.40	2.31	2.33	2166264
2023-09-28	2.33	2.39	2.33	2.36	2894274
2023-09-29	2.41	2.42	2.38	2.39	1583276
2023-10-02	2.37	2.39	2.32	2.34	1954285
2023-10-03	2.31	2.34	2.25	2.28	2517007
2023-10-04	2.26	2.27	2.21	2.22	2160368
2023-10-05	2.20	2.23	2.17	2.19	2181928
2023-10-06	2.16	2.22	2.14	2.21	1935629
2023-10-09	2.17	2.20	2.14	2.19	2508606
2023-10-10	2.24	2.29	2.23	2.29	1052208
2023-10-11	2.30	2.31	2.27	2.31	1206771
2023-10-12	2.31	2.31	2.22	2.23	1233925
2023-10-13	2.26	2.30	2.25	2.26	1047309
2023-10-16	2.29	2.32	2.27	2.31	1407912
2023-10-17	2.23	2.29	2.22	2.28	1560447
2023-10-18	2.26	2.26	2.20	2.21	2674246
2023-10-19	2.18	2.24	2.18	2.20	2221349
2023-10-20	2.15	2.16	2.11	2.12	1593574
2023-10-23	2.13	2.20	2.12	2.16	1779231
2023-10-24	2.20	2.23	2.18	2.21	1265357
2023-10-25	2.21	2.22	2.16	2.18	1331019
2023-10-26	2.18	2.25	2.18	2.24	1030600
2023-10-27	2.30	2.32	2.24	2.24	2504585
2023-10-30	2.29	2.32	2.24	2.24	2216585
2023-10-31	2.23	2.32	2.23	2.31	2005635
2023-11-01	2.32	2.38	2.32	2.38	2545230
2023-11-02	2.40	2.48	2.40	2.46	912317
2023-11-03	2.47	2.57	2.46	2.55	2232992
2023-11-06	2.54	2.56	2.53	2.55	933285
2023-11-07	2.57	2.58	2.55	2.57	1026004
2023-11-08	2.56	2.61	2.54	2.54	1028010
2023-11-09	2.56	2.59	2.48	2.48	1433802
2023-11-10	2.54	2.56	2.51	2.54	1410247
2023-11-13	2.54	2.55	2.51	2.52	1090892
2023-11-14	2.66	2.79	2.66	2.79	3532813
2023-11-15	2.78	2.87	2.78	2.78	1321389
2023-11-16	2.86	3.01	2.85	2.97	4443604
2023-11-17	2.97	3.02	2.95	3.00	2874416
2023-11-20	3.21	3.34	3.19	3.33	5721745
2023-11-21	3.23	3.31	3.21	3.16	2534601
2023-11-22	3.19	3.24	3.16	3.23	3035279
2023-11-24	3.16	3.18	3.12	3.14	1883495
2023-11-27	3.21	3.24	3.16	3.22	2981082
2023-11-28	3.22	3.30	3.22	3.27	1849241
2023-11-29	3.29	3.33	3.26	3.27	2829920
2023-11-30	3.30	3.32	3.26	3.29	3224471
2023-12-01	3.35	3.51	3.34	3.47	2678144
2023-12-04	3.40	3.45	3.39	3.42	1925518
2023-12-05	3.41	3.45	3.36	3.43	1970138
2023-12-06	3.53	3.54	3.43	3.45	2580190
2023-12-07	3.47	3.48	3.36	3.41	1870792
2023-12-08	3.39	3.46	3.39	3.44	1598033
2023-12-11	3.39	3.43	3.38	3.42	925928
2023-12-12	3.44	3.44	3.37	3.41	976113
2023-12-13	3.43	3.56	3.37	3.54	3753031
2023-12-14	3.50	3.55	3.50	3.54	2242961
2023-12-15	3.56	3.63	3.54	3.58	2555050
2023-12-18	3.67	3.74	3.67	3.72	2429333
2023-12-19	3.79	3.82	3.75	3.77	2417674
2023-12-20	3.76	3.79	3.67	3.67	2642363
2023-12-21	3.81	3.86	3.79	3.84	2509072
2023-12-22	3.89	3.91	3.84	3.88	2287989
2023-12-26	3.92	3.98	3.92	3.95	1945157
2023-12-27	3.97	4.03	3.97	4.00	1454948
2023-12-28	3.97	4.01	3.96	3.99	2555993
2023-12-29	3.99	3.99	3.90	3.93	1479126
2024-01-02	3.93	3.96	3.86	3.89	2265033
2024-01-03	3.86	3.99	3.86	3.94	2355799
2024-01-04	3.84	3.90	3.82	3.87	2183651
2024-01-05	3.85	3.95	3.85	3.91	1586724
2024-01-08	3.85	3.94	3.85	3.92	1366978
2024-01-09	3.83	3.83	3.69	3.69	2383132
2024-01-10	3.60	3.63	3.55	3.62	2679679
2024-01-11	3.63	3.65	3.57	3.61	1993485
2024-01-12	3.67	3.70	3.60	3.63	2590553
2024-01-16	3.51	3.53	3.43	3.45	4149830
2024-01-17	3.40	3.42	3.35	3.36	2344245
2024-01-18	3.40	3.47	3.36	3.45	3559871
2024-01-19	3.43	3.50	3.41	3.48	1626138
2024-01-22	3.42	3.48	3.40	3.42	1756530
2024-01-23	3.47	3.51	3.46	3.48	1539374
2024-01-24	3.65	3.66	3.57	3.58	2155671
2024-01-25	3.59	3.63	3.56	3.61	3646055
2024-01-26	3.69	3.73	3.66	3.67	2943125
2024-01-29	3.63	3.63	3.55	3.63	3497387
2024-01-30	3.58	3.59	3.53	3.58	2350439
2024-01-31	3.56	3.61	3.53	3.53	3342757
2024-02-01	3.54	3.57	3.50	3.54	2311097
2024-02-02	3.46	3.46	3.40	3.42	1790666
2024-02-05	3.41	3.47	3.36	3.45	2763035
2024-02-06	3.51	3.64	3.51	3.60	3261209
2024-02-07	3.62	3.70	3.60	3.68	3471745
2024-02-08	3.64	3.64	3.56	3.57	3144587
2024-02-09	3.57	3.60	3.47	3.56	3314230
2024-02-12	3.57	3.63	3.54	3.56	1118873
2024-02-13	3.46	3.53	3.38	3.46	2288621
2024-02-14	3.52	3.56	3.50	3.54	2963559
2024-02-15	3.67	3.73	3.66	3.67	3378548
2024-02-16	3.74	3.84	3.74	3.79	2725469
2024-02-20	3.68	3.69	3.59	3.63	3469824
2024-02-21	3.50	3.54	3.47	3.50	2636603
2024-02-22	3.55	3.56	3.48	3.48	2576865
2024-02-23	3.53	3.54	3.49	3.52	950336
2024-02-26	3.47	3.47	3.36	3.41	2598782
2024-02-27	3.46	3.50	3.45	3.47	1216141
2024-02-28	3.44	3.45	3.40	3.41	1588768
2024-02-29	3.40	3.42	3.36	3.37	957138
2024-03-01	3.39	3.41	3.34	3.40	1777925
2024-03-04	3.37	3.38	3.33	3.35	1221327
2024-03-05	3.29	3.34	3.28	3.31	2424546
2024-03-06	3.33	3.39	3.30	3.35	3128381
2024-03-07	3.33	3.33	3.17	3.18	4825292
2024-03-08	3.18	3.25	3.16	3.23	4419811
2024-03-11	3.16	3.21	3.15	3.19	3131568
2024-03-12	3.23	3.25	3.18	3.22	3646415
2024-03-13	3.21	3.27	3.19	3.25	3865864
2024-03-14	3.22	3.22	3.08	3.10	2522770
2024-03-15	3.05	3.08	3.00	3.03	3429884
2024-03-18	3.07	3.11	3.04	3.08	2520376
2024-03-19	3.12	3.19	3.12	3.14	3357905
2024-03-20	3.14	3.27	3.14	3.26	3889511
2024-03-21	3.28	3.29	3.21	3.25	4012617
2024-03-22	3.18	3.20	3.14	3.14	1251395
2024-03-25	3.18	3.20	3.13	3.13	2654127
2024-03-26	3.12	3.13	3.07	3.08	2578152
2024-03-27	3.08	3.14	3.07	3.14	3373731
2024-03-28	3.07	3.13	3.07	3.13	3089563
2024-04-01	3.14	3.17	3.06	3.10	2918231
2024-04-02	3.01	3.05	2.97	3.01	3146864
2024-04-03	2.97	3.04	2.97	3.03	3298394
2024-04-04	2.99	3.07	2.95	2.97	5480617
2024-04-05	2.97	2.98	2.92	2.94	2730072
2024-04-08	3.02	3.08	3.01	3.06	3719093
2024-04-09	3.05	3.07	3.00	3.02	3721324
2024-04-10	2.90	2.91	2.81	2.83	4011510
2024-04-11	2.83	2.84	2.80	2.82	2982935
2024-04-12	2.83	2.89	2.79	2.81	3963540
2024-04-15	2.79	2.84	2.76	2.79	4008434
2024-04-16	2.67	2.71	2.64	2.70	4608769
2024-04-17	2.79	2.80	2.72	2.75	3515637
2024-04-18	2.75	2.80	2.68	2.72	3660078
2024-04-19	2.70	2.82	2.70	2.82	3327289
2024-04-22	2.77	2.89	2.75	2.87	4212587
2024-04-23	2.80	2.86	2.77	2.82	4330195
2024-04-24	2.85	2.85	2.76	2.78	1660023
2024-04-25	2.72	2.76	2.71	2.71	2959101
2024-04-26	2.77	2.81	2.76	2.77	3258450
2024-04-29	2.77	2.80	2.75	2.78	2163133
2024-04-30	2.70	2.72	2.67	2.69	1767408
2024-05-01	2.70	2.76	2.67	2.69	1747057
2024-05-02	2.75	2.78	2.73	2.76	2477049
2024-05-03	2.82	2.85	2.81	2.83	2539162
2024-05-06	2.83	2.86	2.79	2.82	1739609
2024-05-07	2.81	2.83	2.77	2.77	1005054
2024-05-08	2.72	2.75	2.71	2.75	896500
2024-05-09	2.70	2.71	2.67	2.71	1969077
2024-05-10	2.75	2.75	2.64	2.68	1850493
2024-05-13	2.77	2.80	2.74	2.76	2907691
2024-05-14	2.76	2.76	2.65	2.72	2143077
2024-05-15	2.69	2.70	2.63	2.68	2478308
2024-05-16	2.70	2.74	2.68	2.73	1658648
2024-05-17	2.74	2.78	2.72	2.77	1377041
2024-05-20	2.77	2.79	2.73	2.76	1650049
2024-05-21	2.81	2.85	2.78	2.65	2241318
2024-05-22	2.66	2.66	2.57	2.59	2564135
2024-05-23	2.60	2.60	2.51	2.52	1292509
2024-05-24	2.57	2.63	2.57	2.60	1230793
2024-05-28	2.62	2.64	2.56	2.58	1845393
2024-05-29	2.53	2.54	2.51	2.52	1269419
2024-05-30	2.53	2.56	2.52	2.53	995054
2024-05-31	2.53	2.54	2.47	2.49	2366322
2024-06-03	2.45	2.46	2.39	2.43	3200077
2024-06-04	2.37	2.39	2.35	2.37	1425479
2024-06-05	2.36	2.38	2.34	2.35	1211021
2024-06-06	2.36	2.44	2.36	2.42	2563741
2024-06-07	2.38	2.39	2.33	2.33	1828881
2024-06-10	2.29	2.32	2.29	2.32	1466831
2024-06-11	2.28	2.31	2.26	2.31	1480899
2024-06-12	2.30	2.30	2.21	2.22	3346081
2024-06-13	2.24	2.25	2.20	2.24	1845172
2024-06-14	2.20	2.26	2.20	2.25	1544363
2024-06-17	2.22	2.23	2.20	2.21	1216654
2024-06-18	2.35	2.49	2.33	2.39	5281177
2024-06-20	2.38	2.44	2.36	2.38	4479269
2024-06-21	2.36	2.37	2.31	2.33	1810833
2024-06-24	2.36	2.38	2.34	2.38	898758
2024-06-25	2.33	2.35	2.28	2.30	1623403
2024-06-26	2.27	2.30	2.25	2.29	1404295
2024-06-27	2.30	2.34	2.29	2.32	1754404
2024-06-28	2.31	2.33	2.29	2.30	1199091
2024-07-01	2.34	2.36	2.29	2.30	905604
2024-07-02	2.28	2.31	2.25	2.30	2036210
2024-07-03	2.36	2.42	2.36	2.41	1055099
2024-07-05	2.40	2.41	2.37	2.39	1003766
2024-07-08	2.35	2.38	2.34	2.38	941682
2024-07-09	2.39	2.42	2.38	2.41	753366
2024-07-10	2.43	2.44	2.38	2.39	1193321
2024-07-11	2.41	2.45	2.41	2.41	1278956
2024-07-12	2.42	2.46	2.40	2.46	1045012
2024-07-15	2.46	2.48	2.44	2.47	910791
2024-07-16	2.48	2.48	2.39	2.43	1096605
2024-07-17	2.40	2.43	2.39	2.39	1272336
2024-07-18	2.36	2.37	2.26	2.27	1177367
2024-07-19	2.28	2.28	2.22	2.23	1750961
2024-07-22	2.28	2.29	2.27	2.27	802654
2024-07-23	2.21	2.21	2.15	2.16	1877857
2024-07-24	2.15	2.17	2.11	2.11	1401397
2024-07-25	2.11	2.14	2.08	2.12	2046096
2024-07-26	2.10	2.14	2.09	2.13	1459959
2024-07-29	2.13	2.13	2.09	2.12	795003
2024-07-30	2.08	2.10	2.07	2.09	834071
2024-07-31	2.11	2.14	2.10	2.10	1160945
2024-08-01	2.11	2.13	2.00	2.01	1277037
2024-08-02	2.02	2.02	1.97	1.99	2443426
2024-08-05	1.90	2.00	1.89	1.99	2064866
2024-08-06	2.01	2.02	1.97	2.00	1218559
2024-08-07	2.03	2.04	2.00	2.01	943440
2024-08-08	2.01	2.07	1.99	2.06	1344790
2024-08-09	2.09	2.13	2.07	2.13	912283
2024-08-12	2.14	2.17	2.11	2.14	1969598
2024-08-13	2.17	2.27	2.15	2.26	2669197
2024-08-14	2.22	2.23	2.15	2.16	1486789
2024-08-15	2.11	2.15	2.10	2.12	1420701
2024-08-16	2.14	2.14	2.08	2.09	641166
2024-08-19	2.12	2.25	2.12	2.23	2231081
2024-08-20	2.20	2.20	2.15	2.17	1055146
2024-08-21	2.23	2.29	2.23	2.28	1813914
2024-08-22	2.21	2.24	2.19	2.21	1196443
2024-08-23	2.19	2.27	2.18	2.26	1172888
2024-08-26	2.29	2.30	2.24	2.24	1137731
2024-08-27	2.24	2.29	2.24	2.27	1313686
2024-08-28	2.19	2.20	2.11	2.15	1678935
2024-08-29	2.15	2.15	2.11	2.13	1650636
2024-08-30	2.10	2.14	2.09	2.13	2204341
2024-09-03	2.08	2.09	2.01	2.02	1481831
2024-09-04	2.02	2.08	2.02	2.05	1542738
2024-09-05	2.06	2.09	2.05	2.08	1385232
2024-09-06	2.10	2.12	2.08	2.10	1540691
2024-09-09	2.10	2.12	2.08	2.09	748027
2024-09-10	2.07	2.08	1.99	2.02	1995300
2024-09-11	2.04	2.09	2.01	2.09	2262302
2024-09-12	2.06	2.11	2.06	2.08	1957019
2024-09-13	2.12	2.20	2.12	2.17	1860449
2024-09-16	2.17	2.20	2.17	2.18	698564
2024-09-17	2.19	2.21	2.17	2.21	1080813
2024-09-18	2.18	2.25	2.17	2.20	1749700
2024-09-19	2.27	2.27	2.23	2.23	899659
2024-09-20	2.20	2.20	2.02	2.08	3487032
2024-09-23	1.99	2.04	1.96	2.04	4999407
2024-09-24	2.15	2.25	2.14	2.23	3956384
2024-09-25	2.25	2.27	2.22	2.25	2421860
2024-09-26	2.35	2.46	2.33	2.44	3648084
2024-09-27	2.46	2.50	2.44	2.46	6876581
2024-09-30	2.47	2.49	2.34	2.39	2989764
2024-10-01	2.42	2.43	2.37	2.41	1932734
2024-10-02	2.48	2.50	2.46	2.47	1947779
2024-10-03	2.37	2.39	2.33	2.37	1273863
2024-10-04	2.33	2.34	2.30	2.33	1220217
2024-10-07	2.32	2.42	2.32	2.35	2249208
2024-10-08	2.23	2.25	2.20	2.23	1494239
2024-10-09	2.18	2.22	2.18	2.20	1420584
2024-10-10	2.20	2.20	2.13	2.14	1857520
2024-10-11	2.09	2.14	2.07	2.13	3071220
2024-10-14	2.12	2.15	2.11	2.13	1741696
2024-10-15	2.08	2.10	2.06	2.07	1621737
2024-10-16	2.09	2.14	2.07	2.12	1670684
2024-10-17	2.09	2.11	2.07	2.09	1118270
2024-10-18	2.13	2.14	2.05	2.06	1469338
2024-10-21	2.07	2.09	2.06	2.08	1197438
2024-10-22	2.06	2.07	2.03	2.05	1245948
2024-10-23	2.02	2.05	2.00	2.03	2023472
2024-10-24	2.03	2.09	2.01	2.08	3145987
2024-10-25	2.09	2.13	2.08	2.09	1932581
2024-10-28	2.10	2.15	2.10	2.13	4408054
2024-10-29	2.13	2.13	2.05	2.06	2211068
2024-10-30	2.06	2.08	2.04	2.07	1281996
2024-10-31	2.05	2.07	2.03	2.04	949440
2024-11-01	2.02	2.04	1.99	2.00	3302408
2024-11-04	2.06	2.10	2.05	2.08	1086552
2024-11-05	2.08	2.17	2.08	2.15	1959280
2024-11-06	2.07	2.14	2.04	2.12	3261159
2024-11-07	2.17	2.21	2.15	2.18	3067458
2024-11-08	2.09	2.09	2.00	2.07	3786991
2024-11-11	2.00	2.00	1.97	1.99	2846714
2024-11-12	1.95	1.97	1.92	1.95	2282891
2024-11-13	1.88	1.91	1.82	1.84	3489016
2024-11-14	1.86	1.92	1.85	1.87	3255158
2024-11-15	1.89	1.94	1.86	1.92	1615225
2024-11-18	1.94	2.03	1.94	2.00	2398434
2024-11-19	2.00	2.04	1.98	2.02	2334033
2024-11-20	2.02	2.04	1.99	2.00	1036470
2024-11-21	1.96	1.98	1.94	1.96	2363767
2024-11-22	1.94	2.01	1.94	1.99	1804632
2024-11-25	2.00	2.05	1.99	2.03	1253837
2024-11-26	2.00	2.03	1.99	2.01	1392140
2024-11-27	2.01	2.05	1.97	1.90	1723187
2024-11-29	1.82	1.88	1.82	1.87	1674761
2024-12-02	1.84	1.87	1.82	1.87	2112688
2024-12-03	1.93	1.96	1.88	1.91	2570616
2024-12-04	1.91	1.93	1.84	1.85	2329255
2024-12-05	1.89	1.91	1.86	1.88	1639038
2024-12-06	1.89	1.89	1.83	1.83	2214780
2024-12-09	1.92	1.98	1.92	1.93	2251634
2024-12-10	1.94	1.95	1.90	1.93	2371095
2024-12-11	1.92	1.97	1.87	1.94	3403324
2024-12-12	1.93	1.93	1.82	1.86	3513701
2024-12-13	1.83	1.83	1.76	1.76	3795332
2024-12-16	1.75	1.77	1.71	1.71	2474939
2024-12-17	1.71	1.76	1.66	1.72	5448193
2024-12-18	1.66	1.67	1.52	1.54	6116100
2024-12-19	1.55	1.56	1.50	1.53	2459556
2024-12-20	1.56	1.60	1.53	1.54	3336368
2024-12-23	1.51	1.53	1.45	1.47	3891291
2024-12-24	1.47	1.52	1.45	1.50	1105817
2024-12-26	1.47	1.52	1.45	1.47	2753589
2024-12-27	1.43	1.47	1.41	1.44	2123096
2024-12-30	1.44	1.47	1.42	1.45	2409059
2024-12-31	1.45	1.46	1.43	1.44	1087480
2025-01-02	1.40	1.43	1.38	1.42	2558859
2025-01-03	1.38	1.40	1.37	1.38	3527932
2025-01-06	1.43	1.47	1.43	1.45	1522115
2025-01-07	1.47	1.48	1.41	1.43	2313607
2025-01-08	1.37	1.38	1.31	1.33	4420490
2025-01-10	1.29	1.36	1.27	1.33	4008063
2025-01-13	1.29	1.36	1.28	1.33	2211673
2025-01-14	1.30	1.33	1.29	1.30	1547045
2025-01-15	1.32	1.39	1.30	1.37	2206691
2025-01-16	1.34	1.37	1.33	1.37	2722901
2025-01-17	1.38	1.42	1.36	1.40	1846466
2025-01-21	1.40	1.40	1.36	1.39	2272026
2025-01-22	1.38	1.42	1.36	1.37	2350542
2025-01-23	1.37	1.40	1.35	1.37	1331129
2025-01-24	1.43	1.48	1.42	1.47	2323613
2025-01-27	1.49	1.54	1.48	1.54	4305031
2025-01-28	1.52	1.55	1.51	1.53	2435117
2025-01-29	1.53	1.56	1.52	1.54	1982750
2025-01-30	1.58	1.65	1.58	1.61	4996363
2025-01-31	1.62	1.64	1.57	1.58	2373599
2025-02-03	1.57	1.61	1.56	1.59	1759647
2025-02-04	1.57	1.62	1.57	1.60	1808278
2025-02-05	1.57	1.59	1.56	1.56	1648670
2025-02-06	1.59	1.63	1.58	1.62	1179631
2025-02-07	1.62	1.62	1.56	1.59	1095087
2025-02-10	1.57	1.61	1.57	1.60	1954966
2025-02-11	1.61	1.63	1.55	1.56	1973584
2025-02-12	1.48	1.50	1.45	1.49	1933799
2025-02-13	1.45	1.49	1.45	1.47	995481
2025-02-14	1.51	1.57	1.51	1.56	1642240
2025-02-18	1.59	1.62	1.58	1.59	1785729
2025-02-19	1.57	1.59	1.55	1.55	965313
2025-02-20	1.57	1.60	1.55	1.56	1337752
2025-02-21	1.57	1.59	1.53	1.53	1375097
2025-02-24	1.53	1.53	1.48	1.50	2152849
2025-02-25	1.51	1.52	1.48	1.51	1556813
2025-02-26	1.51	1.54	1.50	1.52	1898017
2025-02-27	1.55	1.57	1.50	1.51	895865
2025-02-28	1.48	1.51	1.43	1.43	3070419
2025-03-03	1.46	1.49	1.40	1.40	1239924
2025-03-04	1.38	1.42	1.28	1.39	3042587
2025-03-05	1.41	1.50	1.41	1.49	2026842
2025-03-06	1.51	1.55	1.50	1.51	2410163
2025-03-07	1.50	1.55	1.49	1.54	1790365

Explore More About SID

Coins representing dividend payouts and trends

SID Dividend History

Discover Companhia Siderurgica Nacional'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

SID Stock Split History

Discover Companhia Siderurgica Nacional'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

SID Historical Prices

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

Web Analytics