Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Taseko Mines, Ltd. (TGB) Historical Prices: Free Download & Interactive Data Table 2025

TGB Historical Prices

Summary

Key Stock Metrics

1.67

(April 8, 2025)

52-Week Low

3.68

(July 8, 2025)

52-Week High

14.25

(October 3, 1994)

All-Time High

3.55

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-06-02	12.13	12.13	11.50	11.75	42300
1994-06-03	11.63	11.75	11.50	11.50	33700
1994-06-06	11.75	11.75	11.38	11.75	78400
1994-06-07	11.75	12.00	11.50	12.00	35100
1994-06-08	11.88	12.00	11.75	12.00	31300
1994-06-09	11.75	12.38	11.75	12.00	78500
1994-06-10	12.38	12.38	11.88	12.25	34300
1994-06-13	12.25	12.25	11.88	12.25	11200
1994-06-14	12.25	12.25	12.00	12.09	62400
1994-06-15	12.00	12.25	12.00	12.25	17700
1994-06-16	12.25	12.25	11.88	12.25	18000
1994-06-17	12.13	12.50	11.88	12.50	94100
1994-06-20	12.50	12.50	12.00	12.00	46700
1994-06-21	12.00	12.38	11.88	12.00	66700
1994-06-22	11.88	12.25	11.88	11.88	20400
1994-06-23	11.88	12.25	11.88	12.25	12100
1994-06-24	11.88	12.25	11.75	11.75	41000
1994-06-27	12.00	12.00	11.25	11.50	24800
1994-06-28	11.25	11.63	11.13	11.13	16900
1994-06-29	11.13	11.25	10.38	10.75	82300
1994-06-30	10.63	11.00	9.63	11.00	122800
1994-07-01	11.13	11.13	10.75	11.13	20600
1994-07-05	11.00	11.00	10.63	10.63	17600
1994-07-06	10.88	10.88	10.38	10.63	26200
1994-07-07	10.63	10.63	10.13	10.63	44300
1994-07-08	10.38	11.50	10.38	11.50	56700
1994-07-11	11.63	12.38	11.38	12.00	104900
1994-07-12	11.88	12.50	11.75	12.50	28700
1994-07-13	12.50	12.63	12.00	12.00	38000
1994-07-14	12.00	12.25	11.75	12.00	32800
1994-07-15	12.13	12.13	11.63	12.00	22100
1994-07-18	12.00	12.00	11.50	11.63	28300
1994-07-19	11.63	11.63	11.00	11.13	42500
1994-07-20	11.13	11.19	10.75	11.13	26900
1994-07-21	11.13	11.50	10.75	11.00	37600
1994-07-22	11.13	11.63	10.88	11.13	46400
1994-07-25	11.13	11.56	10.88	11.56	43700
1994-07-26	11.63	11.75	11.28	11.50	40900
1994-07-27	11.88	12.13	11.63	12.00	33400
1994-07-28	12.00	12.75	12.00	12.25	67700
1994-07-29	12.25	12.63	12.13	12.13	27300
1994-08-01	12.13	12.63	12.13	12.25	9600
1994-08-02	12.50	12.50	12.13	12.25	25800
1994-08-03	12.50	12.63	12.13	12.25	28700
1994-08-04	12.25	12.63	12.25	12.38	20400
1994-08-05	12.00	12.25	11.75	11.88	31600
1994-08-08	12.25	12.25	11.63	11.88	27700
1994-08-09	11.38	11.88	11.38	11.50	19500
1994-08-10	11.75	11.75	11.38	11.75	31200
1994-08-11	11.50	11.88	11.50	11.50	8500
1994-08-12	11.88	11.88	11.50	11.88	7500
1994-08-15	11.75	11.75	11.50	11.50	22000
1994-08-16	11.75	11.75	11.38	11.44	52700
1994-08-17	11.25	11.50	10.88	11.13	64200
1994-08-18	10.88	11.38	10.88	11.38	27900
1994-08-19	11.00	11.38	11.00	11.38	11300
1994-08-22	11.38	11.38	11.00	11.13	10700
1994-08-23	11.00	11.38	11.00	11.13	21000
1994-08-24	11.13	11.25	11.00	11.25	12500
1994-08-25	11.00	11.25	11.00	11.09	21600
1994-08-26	11.25	11.25	11.00	11.00	29700
1994-08-29	11.00	11.38	11.00	11.38	20500
1994-08-30	11.13	11.38	11.00	11.38	7000
1994-08-31	11.38	11.38	11.00	11.25	101400
1994-09-01	11.13	12.13	11.13	12.13	87400
1994-09-02	12.00	12.00	11.75	11.88	28400
1994-09-06	11.88	11.88	11.50	11.75	48700
1994-09-07	11.75	12.25	11.75	11.88	54700
1994-09-08	12.25	12.38	12.00	12.00	64700
1994-09-09	12.00	12.25	11.88	12.13	11900
1994-09-12	11.88	12.25	11.88	12.13	16800
1994-09-13	11.88	12.25	11.88	12.25	27700
1994-09-14	12.25	12.25	12.00	12.13	57100
1994-09-15	12.00	12.25	12.00	12.19	16800
1994-09-16	12.13	12.25	11.75	12.13	40000
1994-09-19	11.88	12.50	11.88	12.50	89200
1994-09-20	12.38	12.75	12.38	12.63	66000
1994-09-21	12.38	12.63	12.13	12.25	74500
1994-09-22	12.13	12.25	11.88	12.13	32700
1994-09-23	12.00	12.50	12.00	12.50	34000
1994-09-26	12.50	12.50	12.13	12.31	14200
1994-09-27	12.13	12.50	12.00	12.50	96700
1994-09-28	12.38	12.38	11.88	12.13	53700
1994-09-29	12.25	12.50	12.00	12.50	64700
1994-09-30	12.75	13.25	12.50	13.00	125100
1994-10-03	13.13	14.25	13.13	13.75	186400
1994-10-04	13.75	13.88	13.38	13.38	135300
1994-10-05	13.63	13.63	13.25	13.63	52900
1994-10-06	13.25	13.63	13.25	13.38	51200
1994-10-07	13.63	13.75	13.25	13.64	61600
1994-10-10	13.75	13.75	13.38	13.75	27000
1994-10-11	13.63	13.63	13.25	13.63	44400
1994-10-12	13.63	13.63	13.13	13.38	37800
1994-10-13	13.13	13.50	12.63	13.00	87000
1994-10-14	12.88	12.88	12.50	12.75	36200
1994-10-17	12.75	12.88	12.50	12.50	40800
1994-10-18	12.75	12.88	12.50	12.63	24600
1994-10-19	12.50	12.88	12.25	12.75	26700
1994-10-20	12.50	12.88	12.38	12.38	35800
1994-10-21	12.38	12.75	12.38	12.63	28500
1994-10-24	12.38	12.63	12.25	12.38	54100
1994-10-25	12.38	12.88	12.38	12.88	16800
1994-10-26	12.88	12.88	12.50	12.50	18100
1994-10-27	12.50	12.88	12.50	12.88	13900
1994-10-28	12.50	12.88	12.50	12.88	19300
1994-10-31	12.63	12.88	12.63	12.88	38000
1994-11-01	12.63	12.88	12.41	12.41	35100
1994-11-02	12.63	12.63	12.38	12.50	13300
1994-11-03	12.38	12.63	12.25	12.38	19300
1994-11-04	12.13	12.50	12.13	12.13	10100
1994-11-07	12.50	12.50	11.88	11.88	31500
1994-11-08	11.75	12.38	11.75	12.38	20300
1994-11-09	12.38	12.50	12.00	12.31	7900
1994-11-10	12.00	12.50	12.00	12.13	9000
1994-11-11	12.00	12.38	12.00	12.38	3100
1994-11-14	12.38	12.38	11.63	11.63	27000
1994-11-15	12.13	12.13	11.63	12.13	15300
1994-11-16	12.13	12.13	11.63	11.63	17800
1994-11-17	12.00	12.00	11.50	11.50	32100
1994-11-18	11.75	11.75	11.50	11.63	14600
1994-11-21	11.63	11.75	11.38	11.38	18800
1994-11-22	11.25	11.63	10.88	11.00	61900
1994-11-23	10.63	11.00	10.25	10.38	70900
1994-11-25	10.63	10.75	10.25	10.75	26800
1994-11-28	11.00	11.88	10.75	11.88	104600
1994-11-29	11.88	11.88	11.50	11.75	8800
1994-11-30	11.50	11.88	11.25	11.75	35200
1994-12-01	11.38	11.63	11.23	11.25	22800
1994-12-02	11.13	11.38	11.00	11.00	28800
1994-12-05	11.38	11.38	10.88	11.19	7700
1994-12-06	10.88	11.25	10.75	10.75	12100
1994-12-07	10.75	11.13	10.75	10.75	19500
1994-12-08	11.00	11.00	10.38	10.38	25600
1994-12-09	10.38	10.50	9.88	10.25	83200
1994-12-12	10.25	10.38	9.88	10.00	23400
1994-12-13	9.88	10.38	9.88	10.23	43500
1994-12-14	10.00	10.38	9.88	10.25	30500
1994-12-15	10.25	10.25	9.75	9.75	22200
1994-12-16	10.25	10.25	9.75	10.25	44600
1994-12-19	10.25	10.25	9.75	10.00	15800
1994-12-20	10.25	10.25	9.75	10.00	45200
1994-12-21	9.75	10.00	9.38	9.38	42800
1994-12-22	9.50	9.75	9.25	9.50	47300
1994-12-23	9.50	9.75	9.25	9.63	36100
1994-12-27	9.38	9.75	9.38	9.44	17400
1994-12-28	9.38	9.75	9.13	9.25	43000
1994-12-29	9.13	9.38	9.00	9.25	49500
1994-12-30	9.00	9.63	9.00	9.63	71200
1995-01-03	9.38	10.75	9.38	10.38	87200
1995-01-04	10.50	11.13	10.25	10.25	76700
1995-01-05	10.50	10.88	10.25	10.50	46400
1995-01-06	10.88	10.88	10.38	10.38	10900
1995-01-09	10.25	10.63	10.13	10.13	26000
1995-01-10	10.00	10.13	9.63	9.75	41900
1995-01-11	10.00	10.38	9.63	10.38	73800
1995-01-12	10.13	10.50	10.13	10.13	17300
1995-01-13	10.38	10.38	10.00	10.00	26900
1995-01-16	10.00	10.25	9.63	9.63	53900
1995-01-17	9.63	9.88	9.50	9.50	23200
1995-01-18	9.50	10.00	9.50	9.75	10300
1995-01-19	9.75	10.38	9.63	10.00	98100
1995-01-20	10.25	10.25	9.88	10.00	9300
1995-01-23	10.25	10.38	10.00	10.00	28600
1995-01-24	10.13	10.50	9.75	9.75	34100
1995-01-25	10.00	10.00	9.75	9.88	6400
1995-01-26	9.75	9.88	9.63	9.88	25000
1995-01-27	9.50	9.75	9.25	9.25	33700
1995-01-30	9.50	9.50	9.00	9.25	28800
1995-01-31	9.00	9.25	8.50	9.00	81000
1995-02-01	9.00	9.13	8.88	8.88	19100
1995-02-02	9.13	9.38	8.88	9.00	20800
1995-02-03	9.38	9.63	9.00	9.63	40300
1995-02-06	9.38	9.75	9.38	9.69	15200
1995-02-07	9.38	10.06	9.38	10.06	56800
1995-02-08	9.63	10.00	9.63	9.63	12100
1995-02-09	10.00	10.00	9.63	10.00	11400
1995-02-10	9.63	10.00	9.25	9.25	42000
1995-02-13	9.75	9.75	9.00	9.00	39600
1995-02-14	8.91	9.25	8.75	8.75	5900
1995-02-15	8.75	9.00	8.63	8.63	40000
1995-02-16	8.50	9.00	8.50	9.00	81000
1995-02-17	8.63	9.00	8.50	8.50	29700
1995-02-21	8.50	8.88	8.50	8.50	40000
1995-02-22	8.63	8.88	8.38	8.50	54600
1995-02-23	8.88	9.13	8.50	8.88	47100
1995-02-24	9.00	9.00	8.50	8.88	22100
1995-02-27	8.88	8.88	8.25	8.50	31800
1995-02-28	8.38	8.38	8.00	8.38	66500
1995-03-01	8.00	8.63	8.00	8.38	186000
1995-03-02	8.75	8.75	8.38	8.38	25300
1995-03-03	8.50	8.50	7.00	7.25	91600
1995-03-06	7.13	7.50	7.00	7.25	115000
1995-03-07	7.13	8.13	7.13	8.13	126800
1995-03-08	8.13	8.50	8.00	8.50	26400
1995-03-09	8.13	8.50	8.13	8.13	8300
1995-03-10	8.38	8.38	8.13	8.13	12000
1995-03-13	8.63	8.63	8.13	8.13	12100
1995-03-14	8.50	8.50	8.13	8.13	17300
1995-03-15	8.13	8.50	7.88	8.25	19700
1995-03-16	7.88	8.38	7.88	7.88	11900
1995-03-17	7.88	8.25	7.88	7.88	19100
1995-03-20	8.38	8.38	7.50	7.63	49900
1995-03-21	7.50	7.88	7.25	7.25	61900
1995-03-22	7.25	7.63	6.63	7.00	119000
1995-03-23	7.13	7.13	6.75	7.00	84500
1995-03-24	6.75	7.00	6.63	6.75	44500
1995-03-27	6.63	6.88	6.63	6.88	57800
1995-03-28	6.63	7.13	6.63	6.75	22600
1995-03-29	7.13	8.13	6.75	8.13	43200
1995-03-30	8.13	8.38	7.75	8.13	64600
1995-03-31	8.38	9.13	8.38	9.13	57100
1995-04-03	9.13	9.25	8.75	8.88	16400
1995-04-04	8.75	9.13	8.75	8.88	42300
1995-04-05	9.13	9.13	8.50	8.50	34900
1995-04-06	8.50	8.75	8.13	8.25	19700
1995-04-07	8.25	8.38	8.00	8.00	18200
1995-04-10	8.38	8.38	8.00	8.25	9100
1995-04-11	8.00	8.50	8.00	8.50	38900
1995-04-12	8.75	9.00	8.50	8.75	12900
1995-04-13	8.50	8.88	8.50	8.88	16900
1995-04-17	8.63	9.00	8.63	8.63	24400
1995-04-18	8.88	8.88	8.50	8.88	25500
1995-04-19	8.88	10.50	8.88	9.75	222100
1995-04-20	9.63	9.75	8.75	9.13	96700
1995-04-21	8.75	9.00	8.63	8.63	26100
1995-04-24	9.00	9.00	8.50	8.63	20900
1995-04-25	8.75	8.75	8.38	8.38	45300
1995-04-26	8.63	8.63	8.38	8.50	11400
1995-04-27	8.38	8.63	8.25	8.50	9600
1995-04-28	8.25	8.63	8.25	8.25	12300
1995-05-01	8.25	8.75	8.25	8.75	7600
1995-05-02	8.75	9.13	8.50	9.13	25400
1995-05-03	8.75	9.13	8.75	9.00	12600
1995-05-04	8.88	9.00	8.38	8.50	22600
1995-05-05	8.75	8.75	7.38	7.88	78200
1995-05-08	7.63	8.00	7.63	7.63	18200
1995-05-09	8.00	8.00	7.38	7.38	21900
1995-05-10	7.75	8.25	7.38	8.00	44600
1995-05-11	7.88	8.38	7.88	8.13	16100
1995-05-12	7.88	8.38	7.88	8.13	13300
1995-05-15	8.00	8.25	8.00	8.00	6300
1995-05-16	8.00	8.38	8.00	8.00	16600
1995-05-17	7.88	8.25	7.88	8.03	20600
1995-05-18	8.13	8.50	8.00	8.13	14000
1995-05-19	8.00	8.38	7.88	8.00	14600
1995-05-22	8.25	8.25	7.88	7.88	4100
1995-05-23	8.25	8.25	7.75	7.75	19400
1995-05-24	8.13	8.13	7.75	7.75	19200
1995-05-25	8.00	8.00	7.38	7.63	78300
1995-05-26	7.63	8.50	7.63	8.38	45700
1995-05-30	8.38	9.00	8.13	8.44	97100
1995-05-31	8.25	9.00	8.25	8.63	46400
1995-06-01	8.63	8.69	8.38	8.50	43600
1995-06-02	8.38	8.63	8.38	8.63	35200
1995-06-05	8.38	8.50	8.13	8.50	28900
1995-06-06	8.50	8.50	8.13	8.38	28300
1995-06-07	8.38	8.38	8.13	8.19	11400
1995-06-08	8.00	8.13	7.75	7.75	21800
1995-06-09	7.75	8.13	7.63	7.63	19600
1995-06-12	7.50	7.88	7.50	7.50	18800
1995-06-13	7.50	7.75	7.50	7.63	14300
1995-06-14	7.75	7.75	7.50	7.50	13600
1995-06-15	8.00	8.25	7.63	8.25	18100
1995-06-16	7.75	8.25	7.75	8.25	3500
1995-06-19	7.75	8.25	7.75	7.75	10900
1995-06-20	8.25	8.25	7.50	7.88	29700
1995-06-21	7.88	7.88	7.25	7.25	42200
1995-06-22	7.50	7.88	7.13	7.38	39300
1995-06-23	7.75	7.75	7.25	7.25	13400
1995-06-26	7.25	7.50	7.25	7.50	11600
1995-06-27	7.50	7.67	7.25	7.38	65700
1995-06-28	7.63	7.63	7.38	7.38	20100
1995-06-29	7.50	7.50	7.25	7.50	24000
1995-06-30	7.50	7.50	7.25	7.25	11000
1995-07-03	7.25	7.50	7.25	7.50	1900
1995-07-05	7.25	7.50	7.00	7.00	55000
1995-07-06	7.00	7.38	7.00	7.00	13400
1995-07-07	7.00	8.38	7.00	8.00	120900
1995-07-10	8.38	8.38	7.63	7.63	44700
1995-07-11	7.63	8.00	7.63	8.00	4700
1995-07-12	8.00	8.75	7.75	8.38	103000
1995-07-13	8.38	8.63	8.25	8.38	33600
1995-07-14	8.25	8.72	8.00	8.00	37000
1995-07-17	8.00	8.13	7.50	7.88	37300
1995-07-18	8.00	8.00	7.50	7.94	45000
1995-07-19	8.00	8.50	7.75	8.00	54600
1995-07-20	8.00	8.38	7.75	7.75	68600
1995-07-21	7.63	8.00	7.63	7.63	27300
1995-07-24	7.63	8.00	7.63	7.63	14400
1995-07-25	7.63	7.75	7.38	7.38	27100
1995-07-26	7.38	7.63	7.25	7.50	28700
1995-07-27	7.50	7.50	7.13	7.38	29700
1995-07-28	7.38	7.50	6.75	7.00	86800
1995-07-31	7.13	7.13	6.75	7.00	54600
1995-08-01	7.00	7.13	6.75	7.00	46500
1995-08-02	7.03	7.25	6.88	7.00	6400
1995-08-03	6.88	7.25	6.88	6.88	17300
1995-08-04	7.25	7.25	6.94	7.00	10400
1995-08-07	6.94	7.13	6.88	7.00	12300
1995-08-08	7.13	7.25	6.88	6.88	22500
1995-08-09	7.00	8.25	7.00	8.13	81500
1995-08-10	8.13	8.13	7.63	7.63	36000
1995-08-11	7.63	7.88	7.25	7.25	23600
1995-08-14	7.25	7.63	7.00	7.25	53100
1995-08-15	7.38	7.50	7.00	7.50	47200
1995-08-16	7.13	7.88	7.13	7.63	57500
1995-08-17	7.63	8.25	7.63	8.25	88000
1995-08-18	8.25	8.63	7.88	8.63	85900
1995-08-21	8.38	9.00	8.13	8.50	159600
1995-08-22	8.50	8.50	8.00	8.00	79600
1995-08-23	8.13	8.13	7.75	8.00	57100
1995-08-24	8.00	8.00	7.75	7.75	27600
1995-08-25	7.75	8.25	7.75	8.25	31100
1995-08-28	7.88	8.88	7.88	8.50	48100
1995-08-29	8.88	8.88	8.25	8.25	29200
1995-08-30	8.63	8.63	8.25	8.63	33600
1995-08-31	8.44	8.63	7.88	8.38	33100
1995-09-01	7.88	8.38	7.88	7.88	11700
1995-09-05	7.88	8.38	7.63	8.00	38800
1995-09-06	8.00	8.13	7.63	7.75	25200
1995-09-07	8.13	8.13	7.75	7.75	39600
1995-09-08	8.00	8.50	7.75	8.13	34600
1995-09-11	8.13	8.75	8.13	8.75	65900
1995-09-12	8.63	8.75	8.38	8.50	20000
1995-09-13	8.63	8.75	8.25	8.38	49200
1995-09-14	8.50	8.63	8.25	8.63	16200
1995-09-15	8.63	8.63	8.08	8.50	25900
1995-09-18	8.13	8.63	8.13	8.25	39200
1995-09-19	8.38	8.63	8.13	8.13	39700
1995-09-20	8.50	8.50	8.00	8.13	23600
1995-09-21	8.38	8.38	8.00	8.38	77000
1995-09-22	8.38	8.50	8.13	8.13	35600
1995-09-25	8.50	8.50	8.13	8.44	39000
1995-09-26	8.50	8.50	8.13	8.25	42200
1995-09-27	8.63	8.63	8.13	8.13	44800
1995-09-28	8.25	8.50	8.13	8.13	20500
1995-09-29	8.50	8.50	8.13	8.38	32800
1995-10-02	8.13	8.50	8.13	8.50	22100
1995-10-03	8.13	8.50	8.13	8.50	25300
1995-10-04	8.50	8.50	8.13	8.13	48400
1995-10-05	8.50	8.50	8.13	8.50	17200
1995-10-06	8.13	8.50	8.13	8.13	25700
1995-10-09	8.25	8.50	8.25	8.50	15900
1995-10-10	8.38	8.38	8.13	8.25	68900
1995-10-11	8.25	8.25	8.00	8.13	20200
1995-10-12	8.00	8.25	7.75	7.75	47800
1995-10-13	7.75	8.00	7.63	8.00	26400
1995-10-16	8.13	8.13	7.88	7.88	20000
1995-10-17	7.88	8.25	7.88	8.00	18500
1995-10-18	8.25	8.38	8.00	8.25	29700
1995-10-19	8.13	8.50	8.13	8.13	29900
1995-10-20	8.00	8.38	7.88	7.88	14400
1995-10-23	8.13	8.13	7.63	7.75	23000
1995-10-24	7.63	7.88	7.25	7.38	92900
1995-10-25	7.38	7.75	7.25	7.38	12500
1995-10-26	7.75	7.75	7.38	7.50	32100
1995-10-27	7.63	7.75	7.25	7.44	37700
1995-10-30	7.75	7.75	7.38	7.38	12900
1995-10-31	7.38	7.75	7.13	7.50	17900
1995-11-01	7.13	7.50	6.88	7.50	113100
1995-11-02	7.50	7.50	7.13	7.13	4800
1995-11-03	7.13	7.50	7.00	7.00	7200
1995-11-06	7.00	7.38	7.00	7.00	28000
1995-11-07	7.00	7.25	6.88	7.00	40900
1995-11-08	6.88	7.38	6.88	7.13	42100
1995-11-09	7.00	7.38	7.00	7.00	28400
1995-11-10	7.00	7.38	7.00	7.00	35100
1995-11-13	7.00	7.38	7.00	7.00	19000
1995-11-14	7.25	7.25	6.88	7.13	35400
1995-11-15	6.88	7.13	6.88	6.88	8300
1995-11-16	6.88	7.13	6.88	7.00	12800
1995-11-17	7.00	7.00	6.50	6.63	76900
1995-11-20	6.50	6.88	6.50	6.88	22800
1995-11-21	6.50	6.75	6.25	6.50	67200
1995-11-22	6.25	6.75	6.13	6.63	39600
1995-11-24	6.38	6.75	6.38	6.50	11100
1995-11-27	6.38	6.88	6.38	6.88	77000
1995-11-28	6.63	7.25	6.63	7.25	29700
1995-11-29	6.75	7.25	6.75	7.25	32300
1995-11-30	6.75	7.25	6.75	6.88	28500
1995-12-01	6.75	7.13	6.63	6.63	25700
1995-12-04	6.50	7.00	6.50	6.50	19100
1995-12-05	6.50	6.88	6.50	6.75	40000
1995-12-06	6.63	6.88	6.50	6.50	45500
1995-12-07	6.50	6.75	6.25	6.25	50800
1995-12-08	6.25	6.50	6.13	6.50	24300
1995-12-11	6.50	6.50	6.13	6.13	52500
1995-12-12	6.38	6.75	6.00	6.50	71500
1995-12-13	6.38	6.63	6.25	6.25	42500
1995-12-14	6.13	6.38	5.88	5.88	67900
1995-12-15	5.88	6.13	5.88	5.88	28400
1995-12-18	5.88	6.13	5.75	5.75	42100
1995-12-19	5.75	6.13	5.75	5.75	42600
1995-12-20	5.75	6.00	5.63	5.88	87800
1995-12-21	5.75	6.13	5.75	5.88	43800
1995-12-22	5.88	6.00	5.38	5.50	59000
1995-12-26	5.38	5.75	5.38	5.75	69200
1995-12-27	5.50	6.38	5.50	6.13	162700
1995-12-28	6.25	6.25	5.75	5.94	94800
1995-12-29	5.75	6.00	5.50	5.94	196500
1996-01-02	5.94	6.63	5.75	6.63	51400
1996-01-03	7.00	7.13	6.63	7.00	33900
1996-01-04	7.00	7.00	6.75	7.00	46900
1996-01-05	7.00	7.13	6.75	7.00	41700
1996-01-08	6.88	7.25	6.88	7.25	5100
1996-01-09	7.25	7.25	6.88	6.88	12700
1996-01-10	7.25	7.50	7.00	7.00	83700
1996-01-11	7.38	7.38	7.00	7.25	29800
1996-01-12	7.25	7.25	6.75	7.13	11600
1996-01-15	6.75	7.13	6.75	7.00	23800
1996-01-16	7.00	7.00	6.63	6.63	64000
1996-01-17	6.50	6.75	6.25	6.63	22800
1996-01-18	6.25	6.38	6.13	6.13	41400
1996-01-19	6.13	6.63	6.13	6.50	18400
1996-01-22	6.75	7.00	6.50	6.88	58600
1996-01-23	6.88	7.13	6.50	6.88	31400
1996-01-24	6.75	6.75	6.50	6.75	12800
1996-01-25	6.63	7.00	6.61	7.00	40700
1996-01-26	7.00	7.00	6.75	6.75	23700
1996-01-29	7.00	7.00	6.63	7.00	17600
1996-01-30	6.75	7.00	6.63	6.78	16700
1996-01-31	7.00	7.13	6.88	7.13	35600
1996-02-01	7.00	7.63	7.00	7.50	88100
1996-02-02	7.50	7.88	7.50	7.88	72800
1996-02-05	8.00	8.13	7.63	7.88	112400
1996-02-06	8.00	8.00	7.50	7.75	31500
1996-02-07	8.00	8.00	7.50	7.63	63100
1996-02-08	7.38	7.75	7.25	7.38	39700
1996-02-09	7.38	7.63	7.13	7.50	25000
1996-02-12	7.13	7.50	7.00	7.13	21300
1996-02-13	7.00	7.25	7.00	7.25	33500
1996-02-14	7.00	7.41	6.88	7.25	13100
1996-02-15	6.88	7.25	6.88	7.25	9600
1996-02-16	7.00	7.38	6.88	7.25	27900
1996-02-20	7.13	7.13	6.88	7.00	46500
1996-02-21	7.13	7.13	6.75	6.88	18700
1996-02-22	6.75	7.13	6.75	6.88	24000
1996-02-23	6.75	7.00	6.63	7.00	26600
1996-02-26	6.63	7.00	6.63	7.00	18600
1996-02-27	6.75	7.00	6.63	6.63	13200
1996-02-28	7.00	7.00	6.63	6.75	15500
1996-02-29	7.00	7.00	6.75	7.00	12300
1996-03-01	7.00	7.00	6.75	6.75	23700
1996-03-04	6.75	7.00	6.63	6.75	12100
1996-03-05	6.63	6.88	6.63	6.75	45900
1996-03-06	7.00	7.00	6.75	6.88	36200
1996-03-07	6.63	7.00	6.63	6.63	32500
1996-03-08	7.00	7.00	6.50	6.75	75200
1996-03-11	6.88	6.88	6.63	6.75	33400
1996-03-12	6.50	6.88	6.50	6.63	34000
1996-03-13	6.75	6.75	6.50	6.63	10300
1996-03-14	6.75	6.75	6.63	6.75	20800
1996-03-15	6.88	6.88	6.63	6.88	10100
1996-03-18	6.63	7.00	6.63	6.63	48000
1996-03-19	6.63	6.88	6.63	6.63	53300
1996-03-20	6.88	6.88	6.38	6.38	16000
1996-03-21	6.50	6.75	6.38	6.38	30200
1996-03-22	6.50	6.75	6.38	6.50	16300
1996-03-25	6.75	6.75	6.38	6.38	22300
1996-03-26	6.38	6.75	6.38	6.50	34800
1996-03-27	6.75	6.75	6.38	6.75	27000
1996-03-28	6.63	6.75	6.50	6.75	6500
1996-03-29	6.38	6.75	6.25	6.50	64700
1996-04-01	6.13	6.50	6.13	6.13	11200
1996-04-02	6.13	6.38	6.13	6.38	12700
1996-04-03	6.13	6.38	6.13	6.13	18300
1996-04-04	6.13	6.38	6.13	6.13	9700
1996-04-08	6.13	6.38	5.88	5.88	41500
1996-04-09	6.25	6.25	5.88	6.13	41600
1996-04-10	5.88	6.00	5.88	6.00	45500
1996-04-11	5.88	6.13	5.75	5.88	22500
1996-04-12	6.13	6.13	5.75	5.88	40400
1996-04-15	5.75	6.13	5.75	5.88	21000
1996-04-16	5.81	6.25	5.81	6.00	17600
1996-04-17	5.88	6.13	5.88	6.00	28800
1996-04-18	6.25	7.13	5.88	6.75	142200
1996-04-19	6.50	6.88	6.50	6.88	63500
1996-04-22	6.88	7.00	6.50	6.75	43600
1996-04-23	6.50	7.00	6.50	7.00	22400
1996-04-24	7.00	7.00	6.63	6.88	12700
1996-04-25	7.00	7.00	6.63	6.75	28500
1996-04-26	7.00	7.00	6.50	6.50	19100
1996-04-29	6.50	7.00	6.50	6.63	11400
1996-04-30	7.00	7.00	6.50	6.50	23400
1996-05-01	6.63	6.75	6.50	6.63	51300
1996-05-02	6.50	6.75	6.38	6.63	19400
1996-05-03	6.38	6.75	6.38	6.50	19000
1996-05-06	6.50	6.75	6.50	6.50	25400
1996-05-07	6.50	6.75	6.38	6.75	60400
1996-05-08	6.75	6.75	6.38	6.75	26600
1996-05-09	6.75	6.75	6.38	6.75	14700
1996-05-10	6.75	6.75	6.38	6.50	9000
1996-05-13	6.38	6.75	6.38	6.50	26600
1996-05-14	6.75	6.75	6.38	6.50	25800
1996-05-15	6.38	6.75	6.38	6.63	31900
1996-05-16	6.75	6.75	6.38	6.75	9500
1996-05-17	6.75	6.75	6.38	6.75	45900
1996-05-20	6.75	6.75	6.38	6.50	7100
1996-05-21	6.38	6.75	6.38	6.75	13300
1996-05-22	6.38	6.75	6.38	6.75	20400
1996-05-23	6.75	6.75	6.38	6.50	21300
1996-05-24	6.75	6.75	6.38	6.63	29500
1996-05-28	6.63	7.25	6.63	7.13	361600
1996-05-29	7.38	7.63	7.13	7.38	187500
1996-05-30	7.63	7.63	7.38	7.63	89900
1996-05-31	7.63	7.75	7.38	7.75	99000
1996-06-03	7.75	7.75	7.13	7.25	127900
1996-06-04	7.25	7.25	6.75	7.13	85100
1996-06-05	7.13	7.63	7.00	7.38	62500
1996-06-06	7.38	7.63	6.75	7.00	68900
1996-06-07	7.13	7.13	6.75	7.13	21000
1996-06-10	6.88	7.13	6.75	7.00	24700
1996-06-11	7.13	7.13	6.75	7.00	18200
1996-06-12	7.13	7.13	6.75	6.75	17200
1996-06-13	7.00	7.13	6.75	7.13	44900
1996-06-14	7.13	7.25	6.88	7.00	24700
1996-06-17	7.00	7.25	6.75	7.13	46100
1996-06-18	7.13	7.13	6.63	6.63	26100
1996-06-19	6.88	7.00	6.56	6.75	16100
1996-06-20	6.56	6.94	6.56	6.75	17800
1996-06-21	6.63	6.88	6.63	6.75	31100
1996-06-24	6.50	6.88	6.38	6.38	35200
1996-06-25	6.38	6.69	6.25	6.25	100600
1996-06-26	6.13	6.50	6.00	6.25	48000
1996-06-27	6.31	6.41	6.00	6.00	33400
1996-06-28	6.31	6.31	6.00	6.19	10200
1996-07-01	6.38	6.63	6.25	6.63	28300
1996-07-02	6.38	6.75	6.38	6.75	10400
1996-07-03	6.75	6.75	6.38	6.63	19900
1996-07-05	6.75	6.75	6.25	6.63	30000
1996-07-08	6.38	6.75	6.38	6.50	22400
1996-07-09	6.75	6.75	6.38	6.50	15700
1996-07-10	6.75	6.88	6.38	6.63	59200
1996-07-11	6.63	6.88	6.38	6.50	29900
1996-07-12	6.38	6.63	6.25	6.38	19800
1996-07-15	6.25	6.63	6.25	6.25	18700
1996-07-16	6.50	6.50	6.00	6.25	45000
1996-07-17	6.25	6.38	6.00	6.13	27300
1996-07-18	6.00	6.25	6.00	6.25	11600
1996-07-19	6.02	6.25	5.75	6.13	35700
1996-07-22	5.88	6.13	5.63	5.75	37800
1996-07-23	6.00	6.20	5.75	6.20	35000
1996-07-24	6.00	6.13	5.88	6.13	25800
1996-07-25	6.00	6.25	5.88	6.00	84800
1996-07-26	5.88	6.13	5.75	5.88	25800
1996-07-29	6.13	6.13	5.75	6.00	30800
1996-07-30	5.75	6.13	5.75	6.06	25000
1996-07-31	6.13	6.13	5.75	5.88	17900
1996-08-01	6.00	6.13	5.75	6.00	27300
1996-08-02	5.94	6.13	5.63	6.13	36600
1996-08-05	6.13	6.13	5.88	6.13	19400
1996-08-06	6.13	6.13	5.75	5.75	12100
1996-08-07	6.13	6.13	5.75	5.88	5400
1996-08-08	5.75	6.00	5.75	6.00	13500
1996-08-09	5.75	6.00	5.75	5.75	6500
1996-08-12	5.75	5.88	5.50	5.75	49700
1996-08-13	5.75	5.75	5.50	5.50	8200
1996-08-14	5.75	5.88	5.50	5.75	18500
1996-08-15	5.75	6.13	5.75	5.88	35400
1996-08-16	6.00	6.25	5.88	5.88	51100
1996-08-19	6.25	6.25	5.75	5.94	55400
1996-08-20	6.13	6.13	5.75	6.13	21900
1996-08-21	5.88	6.13	5.88	5.88	6000
1996-08-22	6.00	6.13	5.88	6.13	7200
1996-08-23	5.88	6.25	5.88	6.25	37600
1996-08-26	6.25	6.50	6.13	6.50	53900
1996-08-27	6.25	6.50	6.00	6.00	33400
1996-08-28	6.25	6.25	6.00	6.13	16400
1996-08-29	6.00	6.25	5.88	6.25	24700
1996-08-30	6.25	6.25	5.88	6.25	10200
1996-09-03	5.88	6.25	5.88	5.88	13200
1996-09-04	6.25	6.25	5.88	5.88	900
1996-09-05	5.88	6.25	5.88	6.00	5700
1996-09-06	6.00	6.25	6.00	6.00	15700
1996-09-09	6.13	6.13	5.88	5.88	11900
1996-09-10	5.75	6.06	5.75	5.88	19900
1996-09-11	5.75	6.06	5.75	5.88	18100
1996-09-12	5.77	6.00	5.75	5.88	11300
1996-09-13	6.00	6.13	5.75	5.75	12600
1996-09-16	6.13	6.13	5.88	6.00	7900
1996-09-17	5.88	6.00	5.88	5.88	18400
1996-09-18	5.75	5.75	5.75	5.75	10300
1996-09-19	5.75	5.88	5.63	5.88	30100
1996-09-20	6.00	6.00	5.63	5.75	5600
1996-09-23	5.63	6.00	5.63	5.88	14400
1996-09-24	5.88	6.13	5.88	5.88	37300
1996-09-25	5.88	6.13	5.88	6.00	16500
1996-09-26	6.13	6.13	5.88	5.88	22000
1996-09-27	6.13	6.13	5.63	5.75	46800
1996-09-30	5.88	6.00	5.63	6.00	57300
1996-10-01	5.81	6.00	5.81	6.00	12600
1996-10-02	6.00	6.13	5.88	5.88	12100
1996-10-03	5.88	6.13	5.88	6.00	9500
1996-10-04	6.13	6.13	5.94	6.13	800
1996-10-07	5.94	6.13	5.94	6.00	55700
1996-10-08	6.13	6.13	5.94	5.94	19200
1996-10-09	5.94	6.00	5.94	5.94	28300
1996-10-10	6.13	6.13	5.94	5.94	21800
1996-10-11	6.13	6.13	5.94	5.94	12500
1996-10-14	5.88	6.13	5.88	5.88	13500
1996-10-15	5.88	5.88	5.75	5.88	17300
1996-10-16	5.88	5.88	5.63	5.63	27600
1996-10-17	6.00	6.00	5.63	5.63	23300
1996-10-18	5.63	5.75	5.63	5.75	14800
1996-10-21	5.63	5.88	5.63	5.88	11500
1996-10-22	5.63	5.98	5.63	5.63	19300
1996-10-23	5.63	6.00	5.63	5.63	18200
1996-10-24	5.88	5.88	5.50	5.75	24000
1996-10-25	5.63	5.94	5.56	5.75	12400
1996-10-28	5.94	5.94	5.50	5.50	15600
1996-10-29	5.50	5.81	5.50	5.63	21400
1996-10-30	5.75	5.81	5.63	5.63	5500
1996-10-31	5.81	5.88	5.50	5.88	18900
1996-11-01	5.50	5.88	5.50	5.56	19300
1996-11-04	5.56	5.75	5.50	5.50	52300
1996-11-05	5.50	5.81	4.88	4.88	45500
1996-11-06	5.13	5.13	4.50	4.94	110600
1996-11-07	4.94	5.25	4.75	5.13	100900
1996-11-08	5.25	5.25	4.88	5.13	65500
1996-11-11	4.88	5.19	4.88	5.00	105300
1996-11-12	5.00	5.25	4.88	5.06	41700
1996-11-13	4.88	5.13	4.88	5.06	54800
1996-11-14	5.13	5.13	4.88	5.00	17600
1996-11-15	4.88	5.13	4.88	5.00	27300
1996-11-18	4.88	5.13	4.75	5.00	33500
1996-11-19	4.88	5.13	4.88	4.88	22000
1996-11-20	4.88	5.38	4.88	5.13	25900
1996-11-21	5.38	5.38	4.88	5.25	33500
1996-11-22	5.00	5.25	5.00	5.13	12100
1996-11-25	5.00	5.25	5.00	5.00	32600
1996-11-26	5.00	5.25	4.88	5.00	48200
1996-11-27	5.13	5.25	4.88	4.88	73200
1996-11-29	5.13	5.13	4.88	5.13	16900
1996-12-02	4.88	5.13	4.75	4.94	28400
1996-12-03	4.75	5.00	4.63	4.75	70100
1996-12-04	4.75	5.13	4.75	5.00	31800
1996-12-05	4.75	5.13	4.75	5.06	40200
1996-12-06	4.75	5.13	4.75	4.88	41000
1996-12-09	5.00	5.00	4.75	4.88	75200
1996-12-10	4.81	5.00	4.81	4.88	35100
1996-12-11	4.81	4.97	4.69	4.69	61500
1996-12-12	4.63	4.88	4.63	4.75	27800
1996-12-13	4.63	4.88	4.63	4.75	37300
1996-12-16	4.88	4.88	4.25	4.50	87900
1996-12-17	4.25	4.63	4.25	4.38	49000
1996-12-18	4.38	4.75	4.38	4.72	69800
1996-12-19	4.75	5.13	4.63	5.00	140800
1996-12-20	5.00	5.38	5.00	5.13	154100
1996-12-23	5.38	5.50	5.13	5.44	95800
1996-12-24	5.63	5.88	5.25	5.88	55700
1996-12-26	5.88	6.00	5.50	5.75	66300
1996-12-27	5.88	6.13	5.75	5.88	109400
1996-12-30	5.75	6.00	5.75	5.75	68200
1996-12-31	5.75	6.00	5.38	5.63	65800
1997-01-02	5.38	5.75	5.38	5.75	17900
1997-01-03	5.50	5.75	5.38	5.38	36100
1997-01-06	5.50	5.63	5.38	5.63	54200
1997-01-07	5.38	5.63	5.25	5.28	45800
1997-01-08	5.38	5.38	5.13	5.38	92000
1997-01-09	5.50	5.50	5.13	5.25	35400
1997-01-10	5.38	5.38	5.19	5.19	46600
1997-01-13	5.50	5.50	5.19	5.44	49500
1997-01-14	5.44	5.44	5.31	5.31	50300
1997-01-15	5.44	5.44	5.19	5.25	42900
1997-01-16	5.38	5.38	5.19	5.28	33200
1997-01-17	5.38	5.38	5.19	5.31	54600
1997-01-20	5.38	5.38	5.19	5.31	37800
1997-01-21	5.38	5.38	5.19	5.31	37700
1997-01-22	5.19	5.56	5.19	5.44	44200
1997-01-23	5.50	5.88	5.50	5.88	134100
1997-01-24	5.75	6.00	5.75	5.88	140500
1997-01-27	6.00	6.00	5.75	6.00	51200
1997-01-28	5.81	6.00	5.75	6.00	13900
1997-01-29	5.75	6.13	5.75	5.88	54400
1997-01-30	5.88	6.13	5.75	5.77	25700
1997-01-31	5.75	6.00	5.63	6.00	68400
1997-02-03	6.00	6.25	5.88	6.13	133800
1997-02-04	6.13	6.13	5.95	6.13	93300
1997-02-05	5.88	6.13	5.88	6.00	18900
1997-02-06	6.00	6.13	5.88	6.00	56300
1997-02-07	6.00	6.00	5.88	5.88	63800
1997-02-10	5.88	6.00	5.75	5.75	40300
1997-02-11	5.77	6.00	5.63	5.75	68400
1997-02-12	5.88	6.00	5.75	5.88	34200
1997-02-13	5.81	6.00	5.75	5.98	28200
1997-02-14	5.98	5.98	5.75	5.75	47400
1997-02-18	5.75	5.88	5.75	5.88	18300
1997-02-19	5.88	5.88	5.75	5.81	78100
1997-02-20	5.88	5.88	5.75	5.88	72300
1997-02-21	5.88	5.88	5.75	5.88	15900
1997-02-24	5.81	5.88	5.81	5.88	36300
1997-02-25	5.88	5.88	5.75	5.75	30600
1997-02-26	5.88	6.00	5.81	5.98	8600
1997-02-27	6.00	6.13	5.80	5.88	47700
1997-02-28	6.00	6.13	5.88	6.13	32800
1997-03-03	6.00	6.13	5.88	6.00	48700
1997-03-04	6.13	6.13	5.88	6.00	20700
1997-03-05	6.00	6.00	5.88	5.88	12700
1997-03-06	6.00	6.00	5.75	5.88	57000
1997-03-07	5.88	6.00	5.69	5.75	14300
1997-03-10	5.75	6.00	5.75	5.75	20500
1997-03-11	5.77	6.00	5.63	5.81	9100
1997-03-12	5.69	6.00	5.69	5.88	26000
1997-03-13	5.88	5.88	5.63	5.75	26600
1997-03-14	5.88	5.88	5.69	5.75	4600
1997-03-17	5.88	5.88	5.63	5.63	29000
1997-03-18	5.75	5.88	5.63	5.75	15700
1997-03-19	5.63	5.88	5.63	5.77	16900
1997-03-20	5.88	5.88	5.69	5.75	22300
1997-03-21	5.88	5.88	5.69	5.86	44600
1997-03-24	5.88	5.88	5.75	5.88	19700
1997-03-25	5.88	5.88	5.59	5.88	17500
1997-03-26	5.88	5.88	5.75	5.77	23700
1997-03-27	5.88	5.88	5.63	5.88	81300
1997-03-31	5.63	5.88	5.50	5.63	41100
1997-04-01	5.56	5.78	5.56	5.75	24000
1997-04-02	5.50	5.63	5.38	5.50	66100
1997-04-03	5.38	5.63	5.25	5.63	130300
1997-04-04	5.63	5.63	5.50	5.56	9300
1997-04-07	5.56	5.63	5.50	5.50	15800
1997-04-08	5.63	5.63	5.50	5.52	6700
1997-04-09	5.63	5.63	5.50	5.50	16000
1997-04-10	5.50	5.63	5.38	5.63	28100
1997-04-11	5.63	5.63	5.25	5.50	45100
1997-04-14	5.25	5.50	5.25	5.38	34300
1997-04-15	5.50	5.50	5.25	5.50	15600
1997-04-16	5.50	5.50	5.13	5.38	34500
1997-04-17	5.50	5.50	5.13	5.50	24200
1997-04-18	5.38	5.50	5.13	5.50	22300
1997-04-21	5.13	5.50	5.13	5.31	20200
1997-04-22	5.50	5.50	5.13	5.25	17700
1997-04-23	5.50	5.50	5.13	5.33	22300
1997-04-24	5.13	5.38	5.00	5.25	65100
1997-04-25	5.25	5.25	4.88	5.25	10500
1997-04-28	4.88	5.25	4.88	5.25	17200
1997-04-29	5.25	5.25	5.00	5.00	20200
1997-04-30	5.23	5.23	5.00	5.13	10100
1997-05-01	5.00	5.25	5.00	5.00	8300
1997-05-02	5.23	5.25	5.00	5.23	8900
1997-05-05	5.25	5.25	4.88	5.00	18700
1997-05-06	5.13	5.13	4.88	5.00	11800
1997-05-07	4.88	5.13	4.88	5.00	16700
1997-05-08	5.00	5.25	4.88	5.00	26200
1997-05-09	5.25	5.25	4.88	5.25	22800
1997-05-12	5.00	5.23	4.88	5.00	36300
1997-05-13	5.13	5.25	4.88	5.13	33500
1997-05-14	5.13	5.13	4.88	4.89	8500
1997-05-15	5.00	5.25	4.88	5.13	73000
1997-05-16	5.13	5.31	5.13	5.19	18300
1997-05-19	5.19	5.38	5.13	5.13	19100
1997-05-20	5.06	5.16	4.88	5.13	16200
1997-05-21	4.88	5.13	4.88	5.13	8400
1997-05-22	5.13	5.13	5.00	5.06	19000
1997-05-23	5.13	5.13	5.00	5.13	23200
1997-05-27	5.00	5.13	5.00	5.00	16600
1997-05-28	4.88	5.06	4.88	5.06	21700
1997-05-29	4.88	5.06	4.81	5.00	18000
1997-05-30	4.75	5.00	4.75	4.75	24800
1997-06-02	4.88	4.88	4.73	4.75	31800
1997-06-03	4.88	4.88	4.75	4.88	43000
1997-06-04	4.88	5.00	4.88	4.88	14000
1997-06-05	4.88	5.00	4.50	4.75	72000
1997-06-06	4.75	4.88	4.63	4.63	21200
1997-06-09	4.63	4.88	4.63	4.88	15300
1997-06-10	4.88	4.88	4.63	4.88	41400
1997-06-11	4.88	4.88	4.63	4.88	32800
1997-06-12	4.81	5.13	4.81	5.13	43400
1997-06-13	5.13	5.25	4.94	5.25	69000
1997-06-16	5.06	5.38	5.06	5.06	10800
1997-06-17	5.06	5.25	5.06	5.25	18800
1997-06-18	5.06	5.19	5.06	5.08	10300
1997-06-19	5.06	5.19	4.94	4.94	26300
1997-06-20	4.94	5.13	4.94	5.00	8600
1997-06-23	5.13	5.13	4.94	5.00	29900
1997-06-24	5.03	5.06	4.94	4.94	30900
1997-06-25	5.06	5.06	4.94	5.00	15600
1997-06-26	4.94	5.06	4.94	4.94	4700
1997-06-27	5.06	5.06	4.94	4.94	18600
1997-06-30	4.94	5.00	4.94	5.00	9900
1997-07-01	4.94	5.00	4.81	4.81	22400
1997-07-02	4.75	4.88	4.69	4.69	22600
1997-07-03	4.88	4.88	4.69	4.69	12800
1997-07-07	4.75	4.75	4.38	4.50	74100
1997-07-08	4.50	4.75	4.38	4.56	86300
1997-07-09	4.50	4.75	4.31	4.38	68400
1997-07-10	4.63	4.69	4.39	4.50	59200
1997-07-11	4.50	4.63	4.38	4.63	29100
1997-07-14	4.38	4.50	4.38	4.50	40000
1997-07-15	4.50	4.50	4.38	4.44	27100
1997-07-16	4.44	4.50	4.25	4.38	48700
1997-07-17	4.38	4.75	4.38	4.38	25800
1997-07-18	4.50	4.63	4.38	4.38	23200
1997-07-21	4.63	4.63	4.38	4.50	24200
1997-07-22	4.56	4.63	4.38	4.38	32800
1997-07-23	4.50	4.63	4.50	4.63	20000
1997-07-24	4.63	4.75	4.50	4.75	52300
1997-07-25	4.75	4.75	4.50	4.75	48000
1997-07-28	4.75	5.00	4.50	5.00	148800
1997-07-29	5.00	5.00	4.63	4.88	48100
1997-07-30	5.00	5.00	4.63	4.88	49300
1997-07-31	4.88	4.88	4.63	4.75	27000
1997-08-01	4.88	4.88	4.63	4.75	21100
1997-08-04	4.88	4.88	4.63	4.75	11900
1997-08-05	4.75	4.88	4.63	4.88	73700
1997-08-06	4.63	4.88	4.63	4.88	53100
1997-08-07	4.64	4.88	4.63	4.88	29500
1997-08-08	4.63	4.88	4.63	4.66	24800
1997-08-11	4.88	4.88	4.63	4.70	20600
1997-08-12	4.88	4.88	4.69	4.88	32300
1997-08-13	4.81	4.81	4.69	4.81	29600
1997-08-14	4.81	4.88	4.69	4.69	51700
1997-08-15	4.81	4.81	4.56	4.56	20700
1997-08-18	4.69	4.69	4.38	4.44	70900
1997-08-19	4.63	4.63	4.44	4.44	75100
1997-08-20	4.44	4.63	4.44	4.50	26000
1997-08-21	4.50	4.69	4.44	4.44	38300
1997-08-22	4.63	4.63	4.44	4.44	16800
1997-08-25	4.50	4.63	4.44	4.44	12500
1997-08-26	4.45	4.63	4.44	4.44	17700
1997-08-27	4.44	4.63	4.38	4.44	18200
1997-08-28	4.44	4.63	4.38	4.38	30600
1997-08-29	4.39	4.56	4.38	4.38	12000
1997-09-02	4.38	4.50	4.38	4.50	15400
1997-09-03	4.50	4.50	4.25	4.25	33000
1997-09-04	4.25	4.50	4.25	4.25	64400
1997-09-05	4.25	4.50	4.25	4.38	7100
1997-09-08	4.25	4.50	4.25	4.31	30800
1997-09-09	4.27	4.50	4.25	4.25	6800
1997-09-10	4.25	4.44	4.25	4.31	39000
1997-09-11	4.38	4.38	4.25	4.25	22100
1997-09-12	4.38	4.38	4.25	4.38	7800
1997-09-15	4.38	4.38	4.25	4.38	22100
1997-09-16	4.31	4.31	4.13	4.25	95800
1997-09-17	4.13	4.31	4.13	4.13	34800
1997-09-18	4.13	4.25	4.13	4.13	21400
1997-09-19	4.19	4.19	3.75	3.75	55200
1997-09-22	3.75	4.00	3.75	3.88	63300
1997-09-23	3.81	4.00	3.81	4.00	23800
1997-09-24	4.00	4.13	4.00	4.06	65100
1997-09-25	4.19	4.63	4.19	4.50	130800
1997-09-26	4.50	4.50	4.25	4.31	55100
1997-09-29	4.38	4.63	4.25	4.63	31400
1997-09-30	4.63	5.00	4.63	5.00	58100
1997-10-01	5.13	5.31	4.91	5.13	189200
1997-10-02	5.13	5.25	5.00	5.19	101900
1997-10-03	5.00	5.13	5.00	5.13	64100
1997-10-06	5.06	5.25	5.06	5.06	46600
1997-10-07	5.00	5.25	5.00	5.19	30600
1997-10-08	5.13	5.25	5.06	5.13	24500
1997-10-09	5.25	5.25	4.88	5.13	118200
1997-10-10	5.00	5.25	5.00	5.06	28700
1997-10-13	5.06	5.25	4.88	5.06	18000
1997-10-14	5.06	5.38	5.06	5.13	31200
1997-10-15	5.25	5.38	5.13	5.38	4900
1997-10-16	5.38	5.38	5.13	5.19	33600
1997-10-17	5.38	5.38	5.19	5.19	66200
1997-10-20	5.19	5.44	5.13	5.44	22800
1997-10-21	5.25	5.38	5.13	5.13	27900
1997-10-22	5.25	5.25	5.13	5.13	15200
1997-10-23	5.06	5.25	4.88	5.13	70300
1997-10-24	5.13	5.13	4.63	4.88	69000
1997-10-27	4.63	4.88	3.88	4.00	65600
1997-10-28	3.88	4.88	3.88	4.88	79000
1997-10-29	4.63	4.88	4.00	4.13	66300
1997-10-30	4.06	4.38	4.06	4.25	49100
1997-10-31	4.19	4.38	4.19	4.25	29800
1997-11-03	4.19	4.38	4.19	4.25	8800
1997-11-04	4.19	4.38	4.19	4.38	7700
1997-11-05	4.38	4.38	4.19	4.19	36500
1997-11-06	4.25	4.25	4.00	4.13	28500
1997-11-07	4.06	4.13	4.00	4.13	29700
1997-11-10	4.13	4.50	4.13	4.19	18400
1997-11-11	4.25	4.38	4.19	4.38	18900
1997-11-12	4.19	4.38	4.19	4.25	41000
1997-11-13	4.25	4.50	4.25	4.31	25500
1997-11-14	4.31	4.38	4.19	4.31	182900
1997-11-17	4.25	4.31	4.13	4.13	46600
1997-11-18	4.25	4.31	3.88	3.88	67600
1997-11-19	3.88	3.94	3.75	3.94	60800
1997-11-20	3.94	4.00	3.75	4.00	19500
1997-11-21	4.00	4.00	3.75	4.00	16900
1997-11-24	3.81	4.00	3.69	3.69	86000
1997-11-25	3.72	3.94	3.63	3.63	28500
1997-11-26	3.63	3.75	3.44	3.44	109300
1997-11-28	3.38	3.50	3.00	3.19	35800
1997-12-01	3.25	3.44	3.13	3.31	78400
1997-12-02	3.19	3.31	3.06	3.13	86400
1997-12-03	3.03	3.38	3.00	3.25	106700
1997-12-04	3.13	3.38	3.13	3.25	31900
1997-12-05	3.25	3.25	3.06	3.13	72200
1997-12-08	3.19	3.25	3.06	3.25	97500
1997-12-09	3.13	3.25	3.13	3.13	53200
1997-12-10	3.13	3.44	3.13	3.44	67500
1997-12-11	3.25	3.41	3.20	3.25	41400
1997-12-12	3.25	3.38	3.13	3.13	82300
1997-12-15	3.13	3.25	3.00	3.13	84900
1997-12-16	3.03	3.13	3.00	3.00	75800
1997-12-17	3.00	3.13	3.00	3.06	44400
1997-12-18	3.00	3.13	3.00	3.00	59600
1997-12-19	3.00	3.13	2.94	3.00	77600
1997-12-22	3.00	3.08	2.94	2.94	37000
1997-12-23	2.88	2.94	2.75	2.81	82900
1997-12-24	2.75	2.88	2.41	2.63	174400
1997-12-26	2.56	3.00	2.56	2.88	60700
1997-12-29	2.81	2.88	2.69	2.72	161600
1997-12-30	2.69	2.84	2.50	2.75	425500
1997-12-31	2.69	2.88	2.69	2.81	233400
1998-01-02	2.75	2.88	2.75	2.75	27200
1998-01-05	2.75	2.88	2.75	2.88	54400
1998-01-06	2.81	2.88	2.69	2.81	50000
1998-01-07	2.69	2.81	2.69	2.75	7200
1998-01-08	2.81	2.81	2.69	2.75	14000
1998-01-09	2.69	2.75	2.69	2.75	24200
1998-01-12	2.75	2.75	2.63	2.69	26600
1998-01-13	2.63	2.75	2.63	2.75	11300
1998-01-14	2.75	2.81	2.69	2.81	20500
1998-01-15	2.75	2.88	2.75	2.81	12500
1998-01-16	2.88	3.00	2.81	2.88	36700
1998-01-20	2.81	2.94	2.81	2.94	15100
1998-01-21	2.94	2.94	2.75	2.88	31600
1998-01-22	2.88	2.88	2.75	2.75	8100
1998-01-23	2.88	2.88	2.81	2.88	11600
1998-01-26	2.75	2.88	2.75	2.75	20500
1998-01-27	2.75	2.88	2.63	2.75	39100
1998-01-28	2.75	2.75	2.69	2.69	38700
1998-01-29	2.63	2.69	2.50	2.61	36900
1998-01-30	2.50	2.56	2.34	2.50	79000
1998-02-02	2.50	2.69	2.44	2.50	86400
1998-02-03	2.50	2.50	2.38	2.44	34200
1998-02-04	2.44	2.75	2.44	2.63	27300
1998-02-05	2.50	2.63	2.50	2.50	27300
1998-02-06	2.56	2.69	2.38	2.44	75400
1998-02-09	2.50	2.75	2.50	2.69	77000
1998-02-10	2.63	2.69	2.50	2.50	36100
1998-02-11	2.50	2.69	2.50	2.50	29000
1998-02-12	2.50	2.53	2.38	2.44	25800
1998-02-13	2.50	2.50	2.38	2.44	37700
1998-02-17	2.50	2.50	2.25	2.25	73900
1998-02-18	2.25	2.38	2.13	2.13	47400
1998-02-19	2.19	2.25	2.06	2.19	58600
1998-02-20	2.25	2.25	2.13	2.13	11000
1998-02-23	2.13	2.44	2.13	2.34	92300
1998-02-24	2.44	2.44	2.25	2.25	47600
1998-02-25	2.31	2.38	2.28	2.31	131400
1998-02-26	2.31	2.50	2.28	2.50	196900
1998-02-27	2.50	2.63	2.44	2.59	150200
1998-03-02	2.63	2.69	2.56	2.66	100800
1998-03-03	2.63	2.75	2.50	2.50	71600
1998-03-04	2.56	2.56	2.44	2.44	18600
1998-03-05	2.56	2.56	2.44	2.50	44200
1998-03-06	2.56	2.56	2.44	2.50	79900
1998-03-09	2.44	2.56	2.44	2.56	68300
1998-03-10	2.50	2.56	2.50	2.55	45100
1998-03-11	2.44	2.50	2.44	2.50	11100
1998-03-12	2.50	2.56	2.44	2.56	109300
1998-03-13	2.50	2.56	2.50	2.56	17300
1998-03-16	2.56	2.56	2.50	2.50	18700
1998-03-17	2.56	2.56	2.50	2.53	124900
1998-03-18	2.50	2.53	2.50	2.50	188900
1998-03-19	2.53	2.53	2.38	2.50	136200
1998-03-20	2.50	2.66	2.38	2.50	24600
1998-03-23	2.38	2.50	2.38	2.41	135700
1998-03-24	2.44	2.44	2.38	2.38	31600
1998-03-25	2.44	2.44	2.38	2.38	28500
1998-03-26	2.38	2.44	2.38	2.41	37400
1998-03-27	2.38	2.44	2.38	2.44	59000
1998-03-30	2.44	2.44	2.31	2.38	69700
1998-03-31	2.38	2.44	2.28	2.31	43800
1998-04-01	2.38	2.44	2.31	2.44	37400
1998-04-02	2.44	2.44	2.31	2.31	53100
1998-04-03	2.38	2.44	2.38	2.44	21400
1998-04-06	2.44	2.56	2.38	2.56	116100
1998-04-07	2.56	2.56	2.41	2.44	45600
1998-04-08	2.41	2.50	2.41	2.50	23900
1998-04-09	2.47	2.53	2.44	2.44	68300
1998-04-13	2.53	2.53	2.44	2.53	36800
1998-04-14	2.44	2.53	2.41	2.50	43200
1998-04-15	2.41	2.53	2.41	2.50	13900
1998-04-16	2.53	2.53	2.44	2.47	8600
1998-04-17	2.47	2.58	2.47	2.47	41000
1998-04-20	2.44	2.50	2.44	2.50	10300
1998-04-21	2.50	2.50	2.38	2.50	28200
1998-04-22	2.50	2.50	2.41	2.41	48900
1998-04-23	2.50	2.50	2.38	2.38	86700
1998-04-24	2.44	2.47	2.38	2.38	29100
1998-04-27	2.38	2.52	2.28	2.52	50400
1998-04-28	2.28	2.44	2.28	2.31	12200
1998-04-29	2.31	2.44	2.31	2.31	6800
1998-04-30	2.44	2.44	2.31	2.38	70700
1998-05-01	2.44	2.44	2.25	2.33	57900
1998-05-04	2.34	2.38	2.25	2.38	25200
1998-05-05	2.31	2.38	2.25	2.25	12100
1998-05-06	2.38	2.38	2.25	2.38	15300
1998-05-07	2.25	2.38	2.25	2.38	10900
1998-05-08	2.38	2.38	2.31	2.31	5300
1998-05-11	2.38	2.38	2.25	2.25	37500
1998-05-12	2.25	2.38	2.13	2.16	66300
1998-05-13	2.13	2.25	2.13	2.16	76800
1998-05-14	2.19	2.25	2.13	2.19	14500
1998-05-15	2.19	2.19	2.13	2.13	78000
1998-05-18	2.13	2.13	2.13	2.13	18200
1998-05-19	2.09	2.13	2.06	2.09	16200
1998-05-20	2.13	2.16	2.06	2.13	32600
1998-05-21	2.13	2.19	2.09	2.19	67200
1998-05-22	2.16	2.22	2.13	2.19	134900
1998-05-26	2.22	2.22	2.19	2.22	20000
1998-05-27	2.16	2.22	2.16	2.22	26800
1998-05-28	2.16	2.22	2.16	2.16	8500
1998-05-29	2.22	2.22	2.00	2.00	100000
1998-06-01	2.09	2.09	1.88	1.94	64000
1998-06-02	1.97	2.00	1.88	1.94	23100
1998-06-03	2.00	2.00	1.94	1.94	4900
1998-06-04	2.00	2.00	1.97	2.00	22400
1998-06-05	2.00	2.00	1.97	1.97	22200
1998-06-08	1.94	2.06	1.88	1.88	55800
1998-06-09	1.94	2.00	1.94	1.94	40400
1998-06-10	2.00	2.00	1.94	2.00	15900
1998-06-11	1.94	2.00	1.88	1.88	27700
1998-06-12	2.00	2.00	1.94	1.94	54000
1998-06-15	1.88	1.94	1.88	1.94	22800
1998-06-16	1.94	2.00	1.88	1.94	27400
1998-06-17	1.91	2.00	1.88	1.88	14600
1998-06-18	2.00	2.00	1.88	1.88	38300
1998-06-19	1.94	1.94	1.88	1.88	20800
1998-06-22	2.00	2.00	1.88	1.88	16400
1998-06-23	2.00	2.00	1.88	2.00	30400
1998-06-24	1.88	2.00	1.88	1.94	50300
1998-06-25	1.94	1.94	1.88	1.94	15000
1998-06-26	1.94	2.00	1.91	2.00	19300
1998-06-29	1.94	2.00	1.91	2.00	8700
1998-06-30	2.00	2.00	1.94	2.00	22700
1998-07-01	1.95	2.00	1.95	2.00	1100
1998-07-02	2.00	2.00	1.94	1.94	9900
1998-07-06	2.00	2.06	1.94	1.94	72600
1998-07-07	1.94	2.00	1.94	2.00	14300
1998-07-08	2.00	2.06	1.94	2.00	37000
1998-07-09	2.06	2.06	1.94	1.94	10800
1998-07-10	1.94	2.13	1.94	2.03	33700
1998-07-13	2.13	2.16	2.00	2.06	44600
1998-07-14	2.13	2.16	2.00	2.06	17000
1998-07-15	2.13	2.13	1.94	2.00	37200
1998-07-16	1.94	2.06	1.94	2.00	20800
1998-07-17	2.06	2.06	2.00	2.00	5100
1998-07-20	2.06	2.13	1.81	1.81	136600
1998-07-21	1.94	2.00	1.88	2.00	5700
1998-07-22	2.00	2.00	1.88	2.00	30100
1998-07-23	2.00	2.00	1.88	1.94	53900
1998-07-24	1.88	1.88	1.81	1.88	2300
1998-07-27	1.88	1.88	1.88	1.88	20600
1998-07-28	1.88	1.88	1.75	1.88	49400
1998-07-29	1.75	1.75	1.63	1.63	24500
1998-07-30	1.75	1.75	1.63	1.75	44800
1998-07-31	1.75	1.75	1.69	1.69	43000
1998-08-03	1.69	1.75	1.69	1.69	7900
1998-08-04	1.69	1.69	1.56	1.63	37700
1998-08-05	1.70	1.72	1.50	1.50	42400
1998-08-06	1.50	1.56	1.36	1.56	48900
1998-08-07	1.41	1.52	1.41	1.50	15500
1998-08-10	1.50	1.56	1.44	1.50	55300
1998-08-11	1.53	1.53	1.38	1.50	75800
1998-08-12	1.50	1.50	1.44	1.50	17000
1998-08-13	1.44	1.50	1.44	1.44	5800
1998-08-14	1.44	1.44	1.31	1.31	27200
1998-08-17	1.38	1.38	1.28	1.31	19500
1998-08-18	1.31	1.44	1.28	1.31	11800
1998-08-19	1.44	1.50	1.34	1.34	40300
1998-08-20	1.50	1.50	1.25	1.31	21400
1998-08-21	1.44	1.44	1.19	1.25	52100
1998-08-24	1.13	1.25	1.00	1.00	31700
1998-08-25	1.19	1.19	0.88	1.03	59300
1998-08-26	1.00	1.03	0.97	1.00	129500
1998-08-27	1.00	1.00	0.94	0.94	38500
1998-08-28	0.94	1.06	0.88	1.06	85600
1998-08-31	1.00	1.06	0.88	0.88	101200
1998-09-01	0.88	1.00	0.78	0.88	50600
1998-09-02	0.94	1.00	0.88	0.88	42000
1998-09-03	1.00	1.00	0.88	0.94	48500
1998-09-04	0.91	1.09	0.91	1.09	189700
1998-09-08	1.13	1.13	1.06	1.13	62900
1998-09-09	1.13	1.13	1.00	1.03	120700
1998-09-10	1.00	1.19	1.00	1.13	63600
1998-09-11	1.19	1.22	1.13	1.22	36800
1998-09-14	1.22	1.25	1.13	1.23	68200
1998-09-15	1.16	1.19	1.06	1.19	19500
1998-09-16	1.19	1.19	1.00	1.09	125100
1998-09-17	1.03	1.06	1.03	1.03	51300
1998-09-18	1.03	1.03	0.91	0.94	95900
1998-09-21	1.00	1.13	0.94	1.13	100400
1998-09-22	1.03	1.13	1.03	1.06	5600
1998-09-23	1.03	1.03	1.03	1.03	3800
1998-09-24	1.13	1.25	1.03	1.25	104800
1998-09-25	1.25	1.25	1.06	1.19	69700
1998-09-28	1.25	1.25	1.13	1.25	43200
1998-09-29	1.19	1.19	1.06	1.13	84200
1998-09-30	1.19	1.19	1.09	1.09	7000
1998-10-01	1.19	1.22	1.13	1.22	100300
1998-10-02	1.25	1.31	1.19	1.19	80600
1998-10-05	1.19	1.28	1.19	1.25	203700
1998-10-06	1.28	1.28	1.19	1.25	41100
1998-10-07	1.25	1.25	1.19	1.25	45700
1998-10-08	1.25	1.25	1.16	1.19	285600
1998-10-09	1.13	1.16	1.13	1.16	12700
1998-10-12	1.19	1.25	1.16	1.25	7200
1998-10-13	1.22	1.22	1.16	1.16	4200
1998-10-14	1.16	1.19	1.00	1.06	49400
1998-10-15	1.00	1.06	1.00	1.03	79600
1998-10-16	1.06	1.16	1.03	1.16	16900
1998-10-19	1.03	1.16	1.03	1.03	30900
1998-10-20	1.06	1.06	1.00	1.00	38700
1998-10-21	1.00	1.09	1.00	1.03	65900
1998-10-22	1.00	1.03	1.00	1.00	28600
1998-10-23	0.94	1.13	0.94	1.00	35800
1998-10-26	1.00	1.13	0.97	0.97	56500
1998-10-27	1.00	1.06	0.97	1.06	42500
1998-10-28	1.00	1.03	1.00	1.00	43300
1998-10-29	0.97	1.03	0.97	1.03	8800
1998-10-30	1.00	1.03	0.94	0.97	28100
1998-11-02	0.97	1.09	0.97	1.09	226400
1998-11-03	1.09	1.09	1.03	1.03	18100
1998-11-04	1.03	1.09	1.03	1.06	36000
1998-11-05	1.06	1.09	1.00	1.06	153800
1998-11-06	1.06	1.13	1.06	1.09	98600
1998-11-09	1.06	1.88	1.06	1.75	509900
1998-11-10	1.72	1.72	1.44	1.59	154300
1998-11-11	1.50	1.59	1.50	1.59	28200
1998-11-12	1.59	1.63	1.53	1.56	28000
1998-11-13	1.56	1.59	1.50	1.50	36100
1998-11-16	1.56	1.56	1.47	1.50	38500
1998-11-17	1.56	1.69	1.50	1.69	69400
1998-11-18	1.81	2.00	1.75	1.94	159700
1998-11-19	1.94	2.38	1.94	2.38	225000
1998-11-20	2.38	2.38	2.06	2.38	152300
1998-11-23	2.34	2.38	2.16	2.25	64600
1998-11-24	2.16	2.25	2.03	2.03	24800
1998-11-25	2.08	2.08	1.81	1.95	80800
1998-11-27	1.88	2.09	1.88	2.09	20100
1998-11-30	2.00	2.09	1.88	1.94	56600
1998-12-01	1.81	1.94	1.81	1.88	71300
1998-12-02	1.88	1.88	1.81	1.81	28900
1998-12-03	1.75	1.88	1.50	1.63	72300
1998-12-04	1.56	1.69	1.56	1.56	13400
1998-12-07	1.63	1.63	1.47	1.50	95600
1998-12-08	1.47	1.47	1.25	1.31	114300
1998-12-09	1.38	1.50	1.31	1.31	93900
1998-12-10	1.38	1.47	1.38	1.44	36500
1998-12-11	1.44	1.47	1.25	1.28	79000
1998-12-14	1.28	1.44	1.25	1.25	56300
1998-12-15	1.38	1.56	1.31	1.50	134100
1998-12-16	1.56	1.81	1.50	1.81	156700
1998-12-17	1.81	1.88	1.44	1.56	212100
1998-12-18	1.69	2.06	1.69	2.00	188500
1998-12-21	1.94	2.19	1.81	2.00	179200
1998-12-22	1.88	2.00	1.75	1.81	66900
1998-12-23	1.88	2.00	1.69	1.88	193500
1998-12-24	2.00	2.00	1.69	2.00	57300
1998-12-28	2.00	2.06	1.88	2.03	150900
1998-12-29	2.03	2.13	2.00	2.09	56400
1998-12-30	2.16	2.50	2.16	2.38	109800
1998-12-31	2.38	2.75	2.31	2.69	114800
1999-01-04	2.75	3.00	2.69	2.75	146700
1999-01-05	2.88	2.94	2.75	2.81	57500
1999-01-06	2.81	3.00	2.75	3.00	128800
1999-01-07	3.13	3.19	2.75	2.75	116000
1999-01-08	2.75	3.13	2.63	2.94	122000
1999-01-11	3.06	3.06	2.88	2.88	45300
1999-01-12	2.88	3.00	2.75	2.75	34800
1999-01-13	2.88	2.88	2.75	2.81	21600
1999-01-14	2.84	2.88	2.75	2.75	29600
1999-01-15	2.75	2.88	2.75	2.81	55200
1999-01-19	2.97	2.97	2.75	2.75	21800
1999-01-20	2.81	2.88	2.69	2.72	47900
1999-01-21	2.88	3.00	2.63	2.63	69900
1999-01-22	2.75	2.75	2.50	2.75	115100
1999-01-25	2.75	2.75	2.63	2.63	54600
1999-01-26	2.69	2.75	2.63	2.63	28800
1999-01-27	2.72	2.75	2.50	2.75	78400
1999-01-28	2.75	2.75	2.56	2.75	137900
1999-01-29	2.88	3.00	2.81	2.88	118500
1999-02-01	3.00	3.50	2.88	3.38	241700
1999-02-02	3.38	3.81	3.38	3.56	284600
1999-02-03	3.63	3.63	3.47	3.56	137800
1999-02-04	3.56	3.56	3.41	3.44	118400
1999-02-05	3.50	3.50	3.25	3.25	86700
1999-02-08	3.38	3.38	2.81	2.81	136600
1999-02-09	2.81	2.94	2.69	2.81	87800
1999-02-10	2.81	2.86	2.69	2.81	87100
1999-02-11	2.75	2.81	2.69	2.75	87200
1999-02-12	2.69	2.81	2.69	2.81	72400
1999-02-16	2.81	2.81	2.69	2.69	55500
1999-02-17	2.81	2.81	2.63	2.63	38900
1999-02-18	2.75	2.88	2.69	2.88	75800
1999-02-19	2.88	3.09	2.75	2.81	78000
1999-02-22	3.00	3.00	2.75	2.84	89800
1999-02-23	2.75	2.81	2.63	2.63	105300
1999-02-24	2.72	2.72	2.50	2.53	140700
1999-02-25	2.50	2.50	2.25	2.50	121600
1999-02-26	2.50	2.50	2.38	2.44	44900
1999-03-01	2.44	2.50	2.44	2.50	75100
1999-03-02	2.53	2.53	2.28	2.38	95400
1999-03-03	2.38	2.38	2.13	2.25	36500
1999-03-04	2.31	2.38	2.19	2.25	73700
1999-03-05	2.31	2.31	2.19	2.31	46300
1999-03-08	2.31	2.44	2.25	2.44	65600
1999-03-09	2.44	2.56	2.44	2.55	184400
1999-03-10	2.56	2.63	2.53	2.63	164300
1999-03-11	2.63	2.69	2.63	2.69	272700
1999-03-12	2.66	2.75	2.63	2.63	269900
1999-03-15	2.69	2.75	2.63	2.69	269000
1999-03-16	2.72	2.81	2.69	2.81	360800
1999-03-17	2.88	3.00	2.80	3.00	289300
1999-03-18	3.00	4.00	3.00	3.56	289100
1999-03-19	3.88	3.88	3.44	3.50	144400
1999-03-22	3.63	3.63	3.25	3.38	27300
1999-03-23	3.16	3.38	2.94	2.94	72300
1999-03-24	2.88	2.88	2.75	2.75	42400
1999-03-25	2.81	3.00	2.81	2.94	172200
1999-03-26	3.00	3.13	2.94	3.06	67200
1999-03-29	3.06	3.13	3.00	3.00	22600
1999-03-30	3.09	3.09	3.00	3.00	66600
1999-03-31	3.03	3.03	2.94	2.97	38600
1999-04-01	3.00	3.03	2.84	2.88	121700
1999-04-05	2.84	2.94	2.75	2.88	143800
1999-04-06	3.00	3.00	2.94	2.97	169600
1999-04-07	3.06	3.06	2.88	2.88	63200
1999-04-08	3.00	3.00	2.81	2.81	63300
1999-04-09	2.88	2.97	2.81	2.81	55700
1999-04-12	2.81	2.94	2.75	2.88	160500
1999-04-13	2.88	2.88	2.69	2.69	80200
1999-04-14	2.63	2.81	2.50	2.75	55100
1999-04-15	2.69	2.75	2.56	2.69	44100
1999-04-16	2.75	2.75	2.50	2.56	42900
1999-04-19	2.75	2.75	2.50	2.56	17200
1999-04-20	2.56	2.63	2.50	2.50	25500
1999-04-21	2.63	2.63	2.50	2.50	60500
1999-04-22	2.56	2.56	1.94	2.00	258400
1999-04-23	2.13	2.38	2.00	2.38	106100
1999-04-26	2.38	2.44	2.31	2.38	103400
1999-04-27	2.38	2.63	2.38	2.44	72700
1999-04-28	2.63	2.63	2.50	2.50	58800
1999-04-29	2.50	2.63	2.50	2.50	24000
1999-04-30	2.63	2.63	2.50	2.63	36200
1999-05-03	2.63	2.63	2.44	2.44	31000
1999-05-04	2.63	2.63	2.19	2.44	50700
1999-05-05	2.13	2.38	2.06	2.19	60100
1999-05-06	2.38	2.50	2.19	2.41	60100
1999-05-07	2.25	2.38	2.25	2.38	8700
1999-05-10	2.25	2.31	2.03	2.13	97100
1999-05-11	2.03	2.06	1.97	2.06	76800
1999-05-12	2.06	2.19	2.03	2.19	74500
1999-05-13	2.06	2.19	2.06	2.19	26100
1999-05-14	2.13	2.19	2.06	2.19	24900
1999-05-17	2.19	2.19	2.00	2.06	64900
1999-05-18	2.00	2.03	1.88	2.03	12500
1999-05-19	2.06	2.06	1.97	2.00	35800
1999-05-20	2.13	2.16	2.06	2.16	55700
1999-05-21	2.13	2.19	2.13	2.19	11000
1999-05-24	2.19	2.19	2.13	2.19	13700
1999-05-25	2.19	2.19	2.06	2.06	13200
1999-05-26	2.06	2.13	1.94	1.94	96600
1999-05-27	1.94	2.13	1.88	2.00	64300
1999-05-28	2.06	2.13	2.00	2.06	18700
1999-06-01	2.13	2.13	2.06	2.13	12600
1999-06-02	2.09	2.19	2.06	2.09	13200
1999-06-03	2.06	2.19	1.88	2.19	8200
1999-06-04	2.03	2.13	2.00	2.00	40700
1999-06-07	2.19	2.19	2.00	2.00	38900
1999-06-08	2.03	2.06	1.94	2.00	42800
1999-06-09	2.13	2.19	2.06	2.06	55400
1999-06-10	2.11	2.13	2.00	2.06	71800
1999-06-11	2.06	2.25	2.06	2.06	1300
1999-06-14	2.06	2.16	2.03	2.09	39000
1999-06-15	2.06	2.09	2.00	2.09	60900
1999-06-16	2.09	2.09	2.03	2.09	4400
1999-06-17	2.03	2.06	2.03	2.03	9700
1999-06-18	2.03	2.13	2.00	2.00	65600
1999-06-21	2.13	2.13	1.94	2.06	80000
1999-06-22	2.06	2.06	1.88	1.94	59400
1999-06-23	1.94	1.94	1.88	1.88	30800
1999-06-24	1.88	2.00	1.88	1.91	23800
1999-06-25	2.00	2.00	1.91	1.91	40400
1999-06-28	1.94	2.00	1.91	1.91	24300
1999-06-29	2.06	2.13	2.00	2.13	71000
1999-06-30	2.11	2.13	2.09	2.13	6400
1999-07-01	2.13	2.19	2.09	2.09	51400
1999-07-02	2.16	2.16	2.00	2.13	20900
1999-07-06	2.13	2.16	2.03	2.16	60800
1999-07-07	2.09	2.09	2.06	2.06	40500
1999-07-08	2.11	2.16	2.09	2.09	19200
1999-07-09	2.09	2.19	2.09	2.19	39000
1999-07-12	2.25	2.25	2.09	2.13	15000
1999-07-13	2.09	2.16	2.06	2.06	22800
1999-07-14	2.16	2.16	2.06	2.06	26300
1999-07-15	2.03	2.13	2.03	2.03	59100
1999-07-16	2.00	2.09	2.00	2.03	28500
1999-07-19	2.00	2.00	1.94	1.97	58000
1999-07-20	1.97	2.03	1.88	2.03	42000
1999-07-21	1.97	2.06	1.81	2.06	15600
1999-07-22	1.88	2.06	1.88	1.91	21200
1999-07-23	1.98	2.06	1.98	2.00	27600
1999-07-26	1.91	2.06	1.88	2.06	23600
1999-07-27	2.00	2.00	1.88	2.00	14400
1999-07-28	1.94	2.00	1.88	1.88	13000
1999-07-29	1.88	2.06	1.88	2.06	8000
1999-07-30	2.06	2.06	1.94	1.94	2700
1999-08-02	1.88	2.00	1.81	1.81	43700
1999-08-03	1.81	1.88	1.81	1.88	2700
1999-08-04	1.81	1.94	1.81	1.81	20900
1999-08-05	1.88	1.88	1.78	1.81	2400
1999-08-06	1.81	1.81	1.75	1.80	29600
1999-08-09	1.75	1.75	1.75	1.75	6900
1999-08-10	1.78	2.00	1.75	1.75	80300
1999-08-11	1.81	2.00	1.81	1.88	6600
1999-08-12	2.00	2.00	1.75	1.81	17900
1999-08-13	1.75	1.81	1.75	1.75	16100
1999-08-16	1.75	1.75	1.72	1.75	8200
1999-08-17	1.75	1.75	1.75	1.75	14100
1999-08-18	1.69	1.75	1.69	1.69	7500
1999-08-19	1.69	1.72	1.63	1.72	17400
1999-08-20	1.69	1.75	1.63	1.69	23100
1999-08-23	1.69	1.75	1.63	1.69	16800
1999-08-24	1.67	1.69	1.63	1.63	23000
1999-08-25	1.69	1.75	1.50	1.59	32900
1999-08-26	1.69	1.69	1.53	1.56	39800
1999-08-27	1.58	1.63	1.50	1.63	51200
1999-08-30	1.56	1.63	1.50	1.53	26100
1999-08-31	1.56	1.69	1.50	1.69	65400
1999-09-01	1.50	1.69	1.50	1.56	14700
1999-09-02	1.56	1.63	1.53	1.53	22800
1999-09-03	1.69	1.69	1.50	1.56	29600
1999-09-07	1.50	1.56	1.50	1.56	2800
1999-09-08	1.50	1.56	1.50	1.50	9600
1999-09-09	1.59	1.69	1.50	1.63	6500
1999-09-10	1.59	1.59	1.50	1.50	25800
1999-09-13	1.50	1.63	1.50	1.50	24600
1999-09-14	1.53	1.56	1.50	1.56	20700
1999-09-15	1.53	1.53	1.50	1.53	18000
1999-09-16	1.56	1.56	1.53	1.53	6300
1999-09-17	1.50	1.50	1.50	1.50	1400
1999-09-20	1.53	1.56	1.41	1.50	33200
1999-09-21	1.56	1.56	1.50	1.53	59200
1999-09-22	1.56	1.56	1.50	1.50	18500
1999-09-23	1.53	1.53	1.38	1.50	155800
1999-09-24	1.50	1.50	1.47	1.50	8000
1999-09-27	1.55	1.94	1.47	1.70	210000
1999-09-28	2.00	2.50	2.00	2.25	245100
1999-09-29	2.25	2.31	1.75	1.88	106600
1999-09-30	1.88	1.94	1.88	1.94	16600
1999-10-01	2.06	2.06	1.81	1.88	34300
1999-10-04	1.91	2.13	1.81	2.13	34700
1999-10-05	2.06	2.25	2.06	2.06	40700
1999-10-06	2.06	2.13	1.88	2.11	52300
1999-10-07	2.00	2.06	1.94	1.94	34500
1999-10-08	1.94	2.13	1.94	2.00	24700
1999-10-11	1.94	2.03	1.81	2.00	19800
1999-10-12	1.88	1.94	1.81	1.81	15100
1999-10-13	1.94	1.94	1.81	1.81	35900
1999-10-14	1.88	1.94	1.69	1.69	75100
1999-10-15	1.81	1.81	1.72	1.75	47200
1999-10-18	1.75	1.75	1.50	1.69	45700
1999-10-19	1.63	1.75	1.63	1.63	32600
1999-10-20	1.63	1.72	1.50	1.56	11900
1999-10-21	1.63	1.66	1.50	1.66	14700
1999-10-22	1.53	1.63	1.25	1.50	55800
1999-10-25	1.41	1.50	1.31	1.38	33900
1999-10-26	1.50	1.50	1.25	1.38	78100
1999-10-27	1.38	1.44	1.25	1.44	20200
1999-10-28	1.41	1.50	1.38	1.41	17300
1999-10-29	1.44	1.47	1.38	1.38	39500
1999-11-01	1.47	1.47	1.19	1.38	85300
1999-11-02	1.38	1.44	1.25	1.31	27900
1999-11-03	1.31	1.31	1.25	1.25	56000
1999-11-04	1.25	1.44	1.25	1.34	16700
1999-11-05	1.25	1.38	1.25	1.31	33700
1999-11-08	1.25	1.25	1.13	1.19	114700
1999-11-09	1.19	1.22	1.13	1.19	31800
1999-11-10	1.20	1.25	1.16	1.19	57200
1999-11-11	1.22	1.25	1.16	1.19	39100
1999-11-12	1.20	1.25	1.13	1.25	28500
1999-11-15	1.25	1.25	1.19	1.19	39000
1999-11-16	1.22	1.22	1.09	1.13	80300
1999-11-17	1.13	1.25	1.13	1.16	34500
1999-11-18	1.25	1.31	1.22	1.25	27000
1999-11-19	1.19	1.31	1.19	1.31	35600
1999-11-22	1.31	1.38	1.25	1.34	71900
1999-11-23	1.25	1.38	1.16	1.28	23800
1999-11-24	1.25	1.38	1.25	1.28	20200
1999-11-26	1.28	1.31	1.28	1.28	7200
1999-11-29	1.28	1.31	1.19	1.22	55800
1999-11-30	1.19	1.28	1.16	1.22	64600
1999-12-01	1.16	1.25	1.13	1.13	133100
1999-12-02	1.19	1.19	1.13	1.13	49700
1999-12-03	1.02	1.13	1.00	1.00	130000
1999-12-06	1.05	1.13	1.00	1.06	104400
1999-12-07	1.09	1.09	1.00	1.00	65800
1999-12-08	1.03	1.09	1.03	1.03	34800
1999-12-09	1.00	1.06	1.00	1.03	69000
1999-12-10	1.03	1.06	1.00	1.03	79000
1999-12-13	1.03	1.06	1.00	1.00	124200
1999-12-14	1.06	1.25	1.03	1.16	137500
1999-12-15	1.19	1.44	1.13	1.44	139800
1999-12-16	1.50	1.50	1.44	1.47	278100
1999-12-17	1.50	1.63	1.44	1.48	422100
1999-12-20	1.47	1.56	1.44	1.44	178500
1999-12-21	1.48	1.50	1.38	1.47	177400
1999-12-22	1.47	1.50	1.31	1.38	184300
1999-12-23	1.44	1.44	1.13	1.25	227700
1999-12-27	1.25	1.38	1.25	1.31	160400
1999-12-28	1.28	1.38	1.25	1.25	169100
1999-12-29	1.25	1.38	1.22	1.28	154300
1999-12-30	1.33	1.38	1.25	1.25	168000
1999-12-31	1.33	1.50	1.28	1.41	155100
2000-01-03	1.50	1.56	1.47	1.56	25800
2000-01-04	1.53	1.53	1.38	1.44	39600
2000-01-05	1.50	1.50	1.38	1.38	61300
2000-01-06	1.50	1.50	1.38	1.44	37600
2000-01-07	1.44	1.53	1.44	1.47	99300
2000-01-10	1.47	1.53	1.44	1.47	73600
2000-01-11	1.47	1.52	1.25	1.25	62800
2000-01-12	1.44	1.44	1.34	1.34	31600
2000-01-13	1.36	1.44	1.28	1.38	16100
2000-01-14	1.41	1.44	1.25	1.38	7000
2000-01-18	1.41	1.44	1.25	1.25	39100
2000-01-19	1.38	1.44	1.31	1.44	202200
2000-01-20	1.44	1.50	1.38	1.38	136700
2000-01-21	1.41	1.50	1.31	1.38	117600
2000-01-24	1.53	1.56	1.44	1.53	265900
2000-01-25	1.53	1.75	1.50	1.63	86400
2000-01-26	1.63	1.63	1.50	1.56	106600
2000-01-27	1.50	1.53	1.44	1.50	106500
2000-01-28	1.50	1.50	1.41	1.44	96700
2000-01-31	1.44	1.50	1.38	1.38	72800
2000-02-01	1.44	1.44	1.38	1.41	108700
2000-02-02	1.39	1.41	1.38	1.38	91000
2000-02-03	1.41	1.41	1.34	1.34	74500
2000-02-04	1.36	1.50	1.34	1.44	210100
2000-02-07	1.50	1.69	1.50	1.56	297400
2000-02-08	1.56	1.59	1.50	1.56	65200
2000-02-09	1.53	1.56	1.44	1.50	165900
2000-02-10	1.53	1.53	1.44	1.53	236200
2000-02-11	1.53	1.53	1.47	1.47	131200
2000-02-14	1.50	1.50	1.47	1.47	140100
2000-02-15	1.47	1.50	1.44	1.44	84700
2000-02-16	1.44	1.50	1.44	1.47	92500
2000-02-17	1.44	1.44	1.38	1.44	53300
2000-02-18	1.38	1.44	1.38	1.44	114000
2000-02-22	1.42	1.47	1.34	1.34	135900
2000-02-23	1.42	1.44	1.31	1.34	51700
2000-02-24	1.38	1.38	1.25	1.31	105500
2000-02-25	1.28	1.31	1.25	1.25	110100
2000-02-28	1.28	1.31	1.13	1.25	205300
2000-02-29	1.25	1.31	1.19	1.19	80200
2000-03-01	1.19	1.31	1.19	1.28	127400
2000-03-02	1.31	1.31	1.25	1.25	54400
2000-03-03	1.25	1.31	1.25	1.31	78200
2000-03-06	1.25	1.31	1.25	1.28	157800
2000-03-07	1.31	1.34	1.25	1.31	77700
2000-03-08	1.34	1.34	1.25	1.31	55100
2000-03-09	1.25	1.31	1.25	1.31	79700
2000-03-10	1.25	1.31	1.25	1.31	125000
2000-03-13	1.31	1.31	1.28	1.28	150100
2000-03-14	1.31	1.34	1.28	1.28	123200
2000-03-15	1.34	1.34	1.25	1.31	82100
2000-03-16	1.25	1.34	1.25	1.34	93500
2000-03-17	1.25	1.31	1.25	1.31	40200
2000-03-20	1.25	1.31	1.25	1.25	65900
2000-03-21	1.13	1.31	1.13	1.31	35200
2000-03-22	1.22	1.31	1.22	1.28	47800
2000-03-23	1.16	1.31	1.16	1.16	82100
2000-03-24	1.17	1.25	1.17	1.19	35300
2000-03-27	1.22	1.25	1.16	1.16	79300
2000-03-28	1.16	1.20	1.13	1.16	64500
2000-03-29	1.13	1.22	1.13	1.13	121800
2000-03-30	1.13	1.19	1.00	1.13	136500
2000-03-31	1.14	1.28	1.06	1.19	49200
2000-04-03	1.22	1.25	1.00	1.06	213600
2000-04-04	1.06	1.19	1.00	1.13	74600
2000-04-05	1.13	1.13	1.06	1.06	15900
2000-04-06	1.13	1.13	1.00	1.06	41700
2000-04-07	1.06	1.16	1.00	1.06	11900
2000-04-10	1.00	1.16	1.00	1.00	66900
2000-04-11	1.00	1.09	1.00	1.09	31300
2000-04-12	1.06	1.06	1.00	1.03	53500
2000-04-13	1.03	1.03	1.00	1.00	16200
2000-04-14	0.98	1.09	0.97	0.98	240000
2000-04-17	1.00	1.06	0.94	0.97	109200
2000-04-18	1.00	1.00	0.88	0.94	89400
2000-04-19	0.94	1.06	0.94	1.06	64800
2000-04-20	1.00	1.06	0.94	1.06	47700
2000-04-24	1.06	1.06	1.00	1.00	84400
2000-04-25	1.03	1.06	0.97	1.00	119600
2000-04-26	1.06	1.06	0.97	1.00	64400
2000-04-27	0.97	1.00	0.97	0.97	36700
2000-04-28	0.97	1.00	0.94	0.98	33600
2000-05-01	0.94	1.00	0.94	1.00	47200
2000-05-02	0.97	1.00	0.97	1.00	41100
2000-05-03	1.00	1.00	0.97	1.00	66700
2000-05-04	1.00	1.00	0.94	0.97	125000
2000-05-05	0.97	1.00	0.94	1.00	60100
2000-05-08	0.97	1.00	0.94	0.97	37600
2000-05-09	1.00	1.00	0.94	0.94	54200
2000-05-10	0.97	1.00	0.94	0.94	115800
2000-05-11	0.97	0.97	0.88	0.94	98800
2000-05-12	0.97	0.97	0.97	0.97	7000
2000-05-15	0.97	0.97	0.88	0.94	60900
2000-05-16	1.00	1.00	0.91	0.97	14300
2000-05-17	0.97	1.00	0.94	0.97	46600
2000-05-18	0.94	0.97	0.94	0.94	41500
2000-05-19	0.94	0.94	0.88	0.88	20800
2000-05-22	0.97	0.97	0.75	0.91	73400
2000-05-23	0.81	0.94	0.81	0.94	47300
2000-05-24	0.81	0.94	0.81	0.81	61200
2000-05-25	0.94	0.94	0.63	0.69	120500
2000-05-26	0.88	0.88	0.78	0.88	23400
2000-05-30	0.72	0.81	0.56	0.78	141400
2000-05-31	0.75	0.88	0.72	0.88	134400
2000-06-01	0.94	0.94	0.81	0.94	28200
2000-06-02	0.88	0.94	0.75	0.78	96800
2000-06-05	0.91	0.94	0.75	0.88	96400
2000-06-06	0.94	0.94	0.84	0.88	128600
2000-06-07	0.81	0.94	0.81	0.88	10500
2000-06-08	0.88	0.94	0.88	0.88	139100
2000-06-09	0.94	0.94	0.88	0.94	50400
2000-06-12	0.94	0.94	0.91	0.92	151400
2000-06-13	0.97	1.09	0.94	1.09	117700
2000-06-14	1.13	1.13	1.09	1.13	118600
2000-06-15	1.19	1.19	1.00	1.00	118100
2000-06-16	1.06	1.13	1.00	1.06	48500
2000-06-19	1.13	1.13	1.00	1.06	46200
2000-06-20	1.06	1.06	1.00	1.00	108600
2000-06-21	1.06	1.06	1.00	1.03	58100
2000-06-22	1.00	1.03	0.97	1.00	115100
2000-06-23	1.06	1.06	1.00	1.03	36400
2000-06-26	1.06	1.06	1.00	1.00	20300
2000-06-27	1.03	1.03	0.97	1.03	36900
2000-06-28	1.06	1.06	1.00	1.00	6600
2000-06-29	0.97	1.06	0.97	1.06	28500
2000-06-30	0.97	1.03	0.97	1.00	72100
2000-07-03	1.00	1.03	1.00	1.03	45000
2000-07-05	1.06	1.06	1.00	1.00	57700
2000-07-06	1.03	1.06	0.97	1.00	126000
2000-07-07	0.97	1.00	0.97	1.00	40800
2000-07-10	1.00	1.00	0.97	1.00	57700
2000-07-11	0.97	1.06	0.97	1.00	26400
2000-07-12	1.03	1.06	1.00	1.00	26200
2000-07-13	1.00	1.06	0.97	1.06	46200
2000-07-14	1.00	1.00	1.00	1.00	35400
2000-07-17	1.00	1.03	1.00	1.00	17000
2000-07-18	1.00	1.00	0.97	0.97	26000
2000-07-19	1.00	1.03	0.94	1.03	38600
2000-07-20	1.00	1.03	1.00	1.00	32900
2000-07-21	1.03	1.06	1.00	1.00	114900
2000-07-24	1.00	1.03	1.00	1.00	15300
2000-07-25	1.00	1.00	1.00	1.00	60700
2000-07-26	1.03	1.03	1.00	1.00	27300
2000-07-27	1.00	1.00	1.00	1.00	24000
2000-07-28	1.00	1.03	0.97	1.02	27400
2000-07-31	1.00	1.00	1.00	1.00	61900
2000-08-01	1.00	1.00	0.94	0.94	128200
2000-08-02	0.91	1.06	0.91	0.97	179800
2000-08-03	0.92	0.94	0.91	0.91	24000
2000-08-04	0.97	0.97	0.97	0.97	13600
2000-08-07	0.91	1.03	0.88	0.91	208000
2000-08-08	0.88	0.97	0.88	0.88	23100
2000-08-09	0.88	0.94	0.88	0.94	4700
2000-08-10	1.00	1.00	0.97	0.97	9900
2000-08-11	0.97	0.97	0.88	0.88	127200
2000-08-14	0.78	0.88	0.78	0.88	19000
2000-08-15	0.88	0.88	0.84	0.88	24000
2000-08-16	0.88	0.97	0.88	0.97	17200
2000-08-17	0.88	0.91	0.88	0.91	2200
2000-08-18	0.91	0.97	0.91	0.91	6200
2000-08-21	0.91	0.91	0.88	0.91	20300
2000-08-22	0.91	0.94	0.91	0.94	12900
2000-08-23	0.88	0.94	0.88	0.88	6600
2000-08-24	0.88	0.94	0.88	0.94	22500
2000-08-25	0.91	1.00	0.91	1.00	48100
2000-08-28	0.94	0.94	0.94	0.94	4000
2000-08-29	0.97	1.03	0.97	1.00	23800
2000-08-30	1.00	1.00	0.94	1.00	97200
2000-08-31	0.97	1.00	0.94	1.00	178800
2000-09-01	1.03	1.06	0.97	1.03	463800
2000-09-05	0.98	1.03	0.94	1.00	344000
2000-09-06	1.00	1.22	1.00	1.22	432000
2000-09-07	1.28	1.28	1.13	1.19	212800
2000-09-08	1.19	1.31	1.19	1.31	122400
2000-09-11	1.25	1.28	1.25	1.25	24500
2000-09-12	1.25	1.28	1.25	1.25	68300
2000-09-13	1.25	1.25	1.13	1.19	28500
2000-09-14	1.22	1.22	1.22	1.22	88100
2000-09-15	1.25	1.25	1.22	1.22	13500
2000-09-18	1.20	1.22	1.16	1.22	14700
2000-09-19	1.16	1.22	1.16	1.16	36100
2000-09-20	1.22	1.22	1.19	1.19	28300
2000-09-21	1.22	1.25	1.19	1.22	75700
2000-09-22	1.25	1.25	1.19	1.19	37700
2000-09-25	1.25	1.28	1.19	1.28	93400
2000-09-26	1.25	1.31	1.22	1.25	98700
2000-09-27	1.28	1.28	1.22	1.22	26300
2000-09-28	1.23	1.25	1.22	1.22	41900
2000-09-29	1.22	1.22	1.19	1.19	15800
2000-10-02	1.19	1.19	1.13	1.13	8600
2000-10-03	1.13	1.16	1.13	1.16	79900
2000-10-04	1.19	1.25	1.13	1.13	8200
2000-10-05	1.13	1.19	1.13	1.19	92100
2000-10-06	1.06	1.19	1.00	1.06	225700
2000-10-09	1.00	1.06	1.00	1.06	49200
2000-10-10	1.03	1.13	1.00	1.03	73000
2000-10-11	1.05	1.06	1.00	1.02	44200
2000-10-12	1.03	1.13	1.03	1.03	79300
2000-10-13	1.05	1.06	1.00	1.03	63700
2000-10-16	1.03	1.06	1.00	1.06	34400
2000-10-17	1.05	1.06	1.00	1.00	37600
2000-10-18	1.00	1.06	0.94	0.94	94300
2000-10-19	0.97	1.00	0.94	0.94	63500
2000-10-20	0.97	0.97	0.88	0.88	165700
2000-10-23	0.95	0.97	0.81	0.91	111200
2000-10-24	0.88	1.03	0.88	0.88	31100
2000-10-25	0.97	0.97	0.81	0.94	104200
2000-10-26	0.84	0.86	0.84	0.84	6800
2000-10-27	0.86	0.94	0.86	0.94	6900
2000-10-30	0.88	0.94	0.88	0.91	30600
2000-10-31	0.89	0.91	0.88	0.88	54500
2000-11-01	0.88	0.88	0.88	0.88	28100
2000-11-02	0.91	0.94	0.84	0.94	30400
2000-11-03	0.84	0.88	0.81	0.81	48200
2000-11-06	0.81	0.88	0.81	0.88	7900
2000-11-07	0.92	0.97	0.88	0.92	293200
2000-11-08	0.94	0.97	0.91	0.97	74200
2000-11-09	0.97	0.97	0.91	0.91	155700
2000-11-10	0.91	0.91	0.88	0.88	86800
2000-11-13	0.91	0.94	0.84	0.91	129500
2000-11-14	0.88	0.88	0.84	0.84	22700
2000-11-15	0.84	0.88	0.81	0.81	83200
2000-11-16	0.86	0.91	0.81	0.88	23900
2000-11-17	0.81	0.88	0.81	0.88	14700
2000-11-20	0.81	0.88	0.75	0.75	51700
2000-11-21	0.81	0.88	0.75	0.78	64600
2000-11-22	0.80	0.88	0.75	0.88	82100
2000-11-24	0.91	0.91	0.84	0.84	59900
2000-11-27	0.92	0.94	0.75	0.81	210600
2000-11-28	0.84	0.84	0.75	0.75	72000
2000-11-29	0.81	0.88	0.78	0.81	16200
2000-11-30	0.83	0.84	0.78	0.78	27800
2000-12-01	0.78	0.88	0.78	0.81	72100
2000-12-04	0.81	0.84	0.78	0.81	120000
2000-12-05	0.78	0.84	0.75	0.81	41000
2000-12-06	0.78	0.81	0.75	0.78	59400
2000-12-07	0.80	0.81	0.78	0.78	44500
2000-12-08	0.78	0.81	0.78	0.81	15900
2000-12-11	0.84	0.88	0.81	0.84	100500
2000-12-12	0.88	0.88	0.81	0.84	94800
2000-12-13	0.83	0.88	0.75	0.78	51300
2000-12-14	0.81	0.84	0.78	0.81	51100
2000-12-15	0.81	0.81	0.81	0.81	29900
2000-12-18	0.83	0.83	0.75	0.78	244100
2000-12-19	0.77	0.81	0.75	0.75	143000
2000-12-20	0.75	0.78	0.72	0.78	107000
2000-12-21	0.77	0.78	0.72	0.78	53600
2000-12-22	0.75	0.88	0.72	0.88	154900
2000-12-26	0.78	0.88	0.72	0.78	105000
2000-12-27	0.84	0.84	0.56	0.69	466000
2000-12-28	0.67	0.72	0.63	0.69	181500
2000-12-29	0.75	0.75	0.66	0.72	410700
2001-01-02	0.75	0.81	0.75	0.81	14500
2001-01-03	0.81	0.84	0.78	0.78	38700
2001-01-04	0.81	0.84	0.81	0.81	32900
2001-01-05	0.88	0.88	0.75	0.75	24500
2001-01-08	0.77	0.97	0.75	0.81	36700
2001-01-09	0.78	0.81	0.69	0.69	25800
2001-01-10	0.72	0.81	0.72	0.75	18700
2001-01-11	0.91	0.91	0.78	0.81	15500
2001-01-12	0.81	0.94	0.81	0.94	22400
2001-01-16	0.88	0.94	0.88	0.88	18600
2001-01-17	0.88	0.88	0.88	0.88	6900
2001-01-18	0.81	0.97	0.81	0.91	39200
2001-01-19	0.97	1.16	0.88	1.06	77400
2001-01-22	1.06	1.09	1.06	1.06	40500
2001-01-23	1.06	1.06	1.00	1.00	13400
2001-01-24	1.03	1.06	1.03	1.06	39500
2001-01-25	1.03	1.06	1.03	1.06	8000
2001-01-26	1.06	1.09	1.00	1.06	18100
2001-01-29	1.00	1.06	1.00	1.06	7600
2001-01-30	1.06	1.06	1.00	1.00	2500
2001-01-31	1.00	1.03	1.00	1.00	42000
2001-02-01	1.06	1.06	1.00	1.03	9500
2001-02-02	1.00	1.03	0.97	1.03	5700
2001-02-05	0.94	0.94	0.94	0.94	1000
2001-02-06	1.00	1.03	0.94	1.00	11600
2001-02-07	1.00	1.03	1.00	1.00	8200
2001-02-08	1.00	1.00	0.94	1.00	6500
2001-02-09	1.00	1.03	0.94	1.00	23000
2001-02-12	0.95	1.03	0.84	1.03	88000
2001-02-13	1.00	1.00	0.81	1.00	18100
2001-02-14	1.00	1.00	1.00	1.00	1000
2001-02-15	0.94	0.94	0.94	0.94	500
2001-02-16	0.95	0.97	0.81	0.94	16700
2001-02-20	0.92	0.92	0.81	0.81	8300
2001-02-21	0.94	0.94	0.78	0.88	4200
2001-02-22	0.88	0.88	0.78	0.81	2800
2001-02-23	0.78	0.94	0.78	0.84	35000
2001-02-26	0.81	0.81	0.78	0.81	13500
2001-02-27	0.78	0.81	0.78	0.78	20400
2001-02-28	0.78	0.81	0.75	0.81	19100
2001-03-01	0.75	0.81	0.75	0.75	8000
2001-03-02	0.72	0.75	0.63	0.69	42800
2001-03-05	0.69	0.75	0.66	0.66	14400
2001-03-06	0.66	0.66	0.66	0.66	2700
2001-03-08	0.78	0.78	0.78	0.78	3000
2001-03-09	0.78	0.78	0.78	0.78	2100
2001-03-12	0.75	0.75	0.69	0.69	25500
2001-03-13	0.66	0.72	0.66	0.66	14900
2001-03-14	0.69	0.69	0.63	0.63	29500
2001-03-15	0.69	0.72	0.67	0.67	17700
2001-03-16	0.70	0.72	0.66	0.66	17200
2001-03-19	0.66	0.72	0.66	0.66	10400
2001-03-20	0.66	0.72	0.66	0.69	8600
2001-03-21	0.61	0.72	0.59	0.69	83400
2001-03-22	0.63	0.72	0.63	0.63	22600
2001-03-23	0.63	0.69	0.63	0.63	7700
2001-03-26	0.69	0.72	0.69	0.69	2700
2001-03-27	0.59	0.72	0.59	0.69	22600
2001-03-28	0.63	0.63	0.63	0.63	2500
2001-03-29	0.66	0.69	0.63	0.63	12000
2001-03-30	0.63	0.63	0.63	0.63	1000
2001-04-02	0.66	0.69	0.66	0.69	1900
2001-04-03	0.63	0.66	0.56	0.63	23200
2001-04-04	0.63	0.72	0.56	0.72	38300
2001-04-05	0.63	0.66	0.63	0.66	5800
2001-04-06	0.66	0.69	0.63	0.66	20400
2001-04-09	0.62	0.64	0.56	0.64	12500
2001-04-10	0.64	0.64	0.59	0.59	8600
2001-04-11	0.64	0.64	0.60	0.60	43200
2001-04-12	0.56	0.63	0.56	0.63	2600
2001-04-16	0.56	0.63	0.56	0.63	7900
2001-04-17	0.59	0.59	0.57	0.57	7300
2001-04-18	0.58	0.60	0.58	0.58	14800
2001-04-19	0.61	0.64	0.60	0.63	68500
2001-04-20	0.65	0.67	0.65	0.67	16000
2001-04-23	0.67	0.69	0.65	0.65	27100
2001-04-24	0.62	0.65	0.58	0.62	22600
2001-04-26	0.58	0.62	0.58	0.62	22100
2001-04-27	0.59	0.65	0.59	0.62	19800
2001-04-30	0.60	0.63	0.60	0.63	21300
2001-05-01	0.60	0.60	0.58	0.59	27600
2001-05-02	0.59	0.61	0.59	0.60	16400
2001-05-03	0.61	0.61	0.61	0.61	3100
2001-05-04	0.62	0.62	0.58	0.58	4800
2001-05-07	0.59	0.60	0.58	0.60	6200
2001-05-08	0.61	0.62	0.60	0.62	15100
2001-05-09	0.62	0.65	0.58	0.65	17900
2001-05-10	0.62	0.65	0.62	0.64	20500
2001-05-11	0.65	0.65	0.63	0.63	13400
2001-05-14	0.63	0.63	0.62	0.62	13600
2001-05-15	0.64	0.65	0.62	0.63	28400
2001-05-16	0.64	0.65	0.62	0.65	26400
2001-05-17	0.67	0.68	0.60	0.62	104800
2001-05-18	0.65	0.67	0.58	0.67	72300
2001-05-21	0.66	0.74	0.65	0.69	108500
2001-05-22	0.72	0.86	0.67	0.86	31000
2001-05-23	0.88	0.90	0.85	0.86	20100
2001-05-24	0.86	0.90	0.85	0.85	30400
2001-05-25	0.85	0.98	0.85	0.90	13100
2001-05-29	0.86	1.05	0.85	1.00	101400
2001-05-30	1.00	1.02	0.86	1.00	182400
2001-05-31	1.00	1.01	0.94	0.98	109500
2001-06-01	1.00	1.00	0.88	0.95	48900
2001-06-04	0.91	0.91	0.86	0.86	8800
2001-06-05	0.88	0.88	0.81	0.81	15000
2001-06-06	0.85	0.87	0.72	0.72	10100
2001-06-07	0.68	0.74	0.62	0.73	32100
2001-06-08	0.72	0.75	0.66	0.66	9200
2001-06-11	0.68	0.70	0.68	0.68	19400
2001-06-12	0.70	0.70	0.70	0.70	13300
2001-06-14	0.67	0.72	0.67	0.72	9600
2001-06-18	0.71	0.71	0.63	0.71	3600
2001-06-19	0.64	0.75	0.62	0.65	5800
2001-06-20	0.66	0.70	0.65	0.70	6300
2001-06-21	0.65	0.70	0.65	0.70	3200
2001-06-22	0.67	0.67	0.65	0.67	46300
2001-06-25	0.65	0.65	0.63	0.65	2300
2001-06-26	0.70	0.80	0.65	0.75	15100
2001-06-27	0.75	0.78	0.75	0.75	41600
2001-06-28	0.69	0.75	0.69	0.70	16100
2001-06-29	0.70	0.70	0.70	0.70	2800
2001-07-02	0.69	0.71	0.62	0.69	31300
2001-07-03	0.71	0.71	0.71	0.71	1000
2001-07-05	0.67	0.71	0.66	0.71	12000
2001-07-06	0.11	0.70	0.11	0.60	2100
2001-07-09	0.69	0.70	0.60	0.70	4600
2001-07-10	0.61	0.68	0.61	0.61	67000
2001-07-11	0.65	0.65	0.63	0.63	2000
2001-07-12	0.60	0.60	0.60	0.60	2200
2001-07-13	0.60	0.64	0.60	0.61	36800
2001-07-16	0.61	0.65	0.61	0.62	12000
2001-07-17	0.62	0.65	0.62	0.65	6900
2001-07-18	0.62	0.65	0.62	0.65	4300
2001-07-19	0.66	0.67	0.66	0.67	5000
2001-07-20	0.65	0.65	0.63	0.63	8200
2001-07-23	0.62	0.65	0.60	0.60	13400
2001-07-24	0.62	0.69	0.59	0.62	6900
2001-07-25	0.58	0.62	0.57	0.57	39200
2001-07-26	0.55	0.61	0.55	0.56	6200
2001-07-27	0.56	0.57	0.55	0.55	7700
2001-07-30	0.55	0.55	0.55	0.55	6500
2001-07-31	0.55	0.60	0.51	0.54	65400
2001-08-01	0.52	0.53	0.50	0.50	56100
2001-08-02	0.52	0.52	0.50	0.50	6500
2001-08-03	0.50	0.52	0.48	0.48	34300
2001-08-06	0.50	0.50	0.45	0.48	227600
2001-08-07	0.45	0.46	0.42	0.42	58100
2001-08-08	0.41	0.44	0.40	0.43	52100
2001-08-09	0.43	0.43	0.43	0.43	20000
2001-08-10	0.41	0.45	0.41	0.45	32900
2001-08-13	0.42	0.44	0.42	0.43	45600
2001-08-14	0.46	0.46	0.43	0.43	19500
2001-08-15	0.46	0.46	0.46	0.46	8000
2001-08-17	0.43	0.44	0.43	0.44	13000
2001-08-20	0.46	0.46	0.41	0.43	19900
2001-08-21	0.42	0.45	0.42	0.42	4700
2001-08-22	0.44	0.44	0.42	0.42	5500
2001-08-23	0.44	0.44	0.44	0.44	3000
2001-08-24	0.42	0.44	0.42	0.43	14700
2001-08-27	0.43	0.45	0.43	0.43	6100
2001-08-28	0.47	0.47	0.44	0.44	4000
2001-08-29	0.44	0.44	0.44	0.44	11500
2001-08-30	0.44	0.44	0.44	0.44	3200
2001-08-31	0.43	0.44	0.43	0.44	19500
2001-09-04	0.44	0.44	0.42	0.42	3200
2001-09-05	0.42	0.42	0.42	0.42	3000
2001-09-06	0.44	0.44	0.42	0.42	7500
2001-09-07	0.43	0.45	0.42	0.45	32000
2001-09-10	0.42	0.45	0.42	0.43	36600
2001-09-17	0.43	0.45	0.43	0.43	12500
2001-09-18	0.45	0.45	0.43	0.43	10500
2001-09-19	0.44	0.45	0.43	0.43	32000
2001-09-20	0.42	0.43	0.39	0.39	19800
2001-09-21	0.38	0.42	0.38	0.42	13400
2001-09-24	0.38	0.41	0.38	0.40	26600
2001-09-25	0.40	0.40	0.36	0.37	55500
2001-09-26	0.36	0.36	0.36	0.36	6800
2001-09-27	0.36	0.42	0.36	0.40	37000
2001-09-28	0.42	0.42	0.35	0.38	189600
2001-10-01	0.37	0.37	0.37	0.37	1200
2001-10-02	0.37	0.37	0.37	0.37	1000
2001-10-03	0.40	0.40	0.37	0.37	49900
2001-10-04	0.34	0.34	0.34	0.34	6000
2001-10-05	0.34	0.36	0.33	0.36	15000
2001-10-08	0.33	0.35	0.33	0.34	137000
2001-10-09	0.33	0.34	0.32	0.32	65000
2001-10-10	0.32	0.33	0.27	0.28	88300
2001-10-11	0.28	0.30	0.27	0.28	149000
2001-10-12	0.30	0.30	0.29	0.30	45500
2001-10-15	0.29	0.32	0.29	0.32	40400
2001-10-16	0.32	0.34	0.31	0.32	128200
2001-10-17	0.33	0.34	0.32	0.32	24500
2001-10-18	0.32	0.32	0.31	0.31	15200
2001-10-19	0.33	0.33	0.31	0.31	55500
2001-10-22	0.31	0.33	0.31	0.32	9000
2001-10-23	0.34	0.34	0.31	0.31	10500
2001-10-24	0.33	0.33	0.33	0.33	900
2001-10-25	0.33	0.34	0.30	0.30	12500
2001-10-26	0.30	0.30	0.29	0.29	289700
2001-10-29	0.29	0.31	0.29	0.29	30700
2001-10-30	0.29	0.33	0.26	0.29	71700
2001-10-31	0.26	0.32	0.26	0.32	98300
2001-11-01	0.28	0.28	0.28	0.28	3300
2001-11-02	0.28	0.33	0.28	0.30	5000
2001-11-05	0.28	0.28	0.28	0.28	200
2001-11-06	0.28	0.28	0.28	0.28	8200
2001-11-07	0.28	0.28	0.28	0.28	2800
2001-11-08	0.28	0.33	0.28	0.31	93100
2001-11-09	0.29	0.29	0.29	0.29	6000
2001-11-12	0.29	0.33	0.29	0.30	43000
2001-11-13	0.32	0.33	0.30	0.32	63600
2001-11-14	0.32	0.33	0.28	0.33	31500
2001-11-15	0.28	0.32	0.28	0.30	30000
2001-11-16	0.29	0.31	0.29	0.31	7300
2001-11-19	0.29	0.31	0.29	0.31	109700
2001-11-20	0.29	0.30	0.29	0.30	22200
2001-11-21	0.28	0.29	0.28	0.28	51700
2001-11-23	0.28	0.28	0.28	0.28	29000
2001-11-26	0.29	0.29	0.27	0.27	23800
2001-11-27	0.27	0.29	0.27	0.27	41800
2001-11-28	0.27	0.28	0.27	0.27	9400
2001-11-29	0.27	0.28	0.25	0.27	131600
2001-11-30	0.27	0.27	0.24	0.26	59100
2001-12-03	0.24	0.25	0.24	0.25	4600
2001-12-04	0.24	0.29	0.24	0.29	43200
2001-12-05	0.27	0.28	0.27	0.27	1600
2001-12-06	0.27	0.28	0.24	0.25	29400
2001-12-07	0.26	0.26	0.25	0.25	46600
2001-12-10	0.25	0.28	0.25	0.26	38800
2001-12-11	0.26	0.29	0.25	0.29	51700
2001-12-12	0.29	0.32	0.27	0.31	105800
2001-12-13	0.28	0.32	0.28	0.29	46000
2001-12-14	0.29	0.33	0.29	0.30	117100
2001-12-17	0.32	0.32	0.30	0.32	56800
2001-12-18	0.31	0.34	0.31	0.31	65900
2001-12-19	0.33	0.35	0.33	0.34	36800
2001-12-20	0.36	0.41	0.35	0.38	775600
2001-12-21	0.40	0.40	0.32	0.34	145600
2001-12-24	0.35	0.35	0.30	0.30	186600
2001-12-26	0.29	0.31	0.29	0.30	72200
2001-12-27	0.30	0.33	0.30	0.33	129100
2001-12-28	0.31	0.33	0.31	0.31	119800
2001-12-31	0.31	0.32	0.27	0.29	278100
2002-01-02	0.30	0.32	0.28	0.29	166200
2002-01-03	0.27	0.30	0.27	0.28	155100
2002-01-04	0.26	0.28	0.25	0.27	108600
2002-01-07	0.27	0.30	0.27	0.28	27400
2002-01-08	0.29	0.29	0.29	0.29	5000
2002-01-09	0.29	0.31	0.29	0.31	81300
2002-01-10	0.31	0.32	0.29	0.29	35100
2002-01-11	0.31	0.32	0.30	0.30	20000
2002-01-14	0.32	0.32	0.27	0.27	108600
2002-01-15	0.29	0.29	0.26	0.27	23500
2002-01-16	0.29	0.29	0.26	0.26	36000
2002-01-17	0.26	0.28	0.26	0.28	41800
2002-01-18	0.26	0.28	0.26	0.28	49000
2002-01-22	0.26	0.28	0.26	0.28	13700
2002-01-23	0.26	0.29	0.26	0.27	50500
2002-01-24	0.26	0.29	0.26	0.29	3500
2002-01-25	0.29	0.29	0.25	0.25	26500
2002-01-28	0.29	0.30	0.27	0.30	145300
2002-01-29	0.29	0.30	0.29	0.30	25000
2002-01-30	0.28	0.28	0.28	0.28	1300
2002-01-31	0.28	0.30	0.28	0.30	1700
2002-02-01	0.28	0.30	0.28	0.28	27300
2002-02-04	0.30	0.30	0.28	0.28	82500
2002-02-05	0.30	0.31	0.30	0.31	80800
2002-02-06	0.31	0.31	0.30	0.30	20900
2002-02-07	0.31	0.32	0.30	0.30	56500
2002-02-08	0.32	0.32	0.30	0.32	85500
2002-02-11	0.34	0.34	0.32	0.34	49900
2002-02-12	0.34	0.37	0.33	0.37	155400
2002-02-13	0.37	0.39	0.37	0.39	45700
2002-02-14	0.37	0.39	0.37	0.38	68100
2002-02-15	0.38	0.40	0.38	0.39	67000
2002-02-19	0.36	0.39	0.35	0.35	38800
2002-02-20	0.33	0.35	0.30	0.30	92400
2002-02-21	0.30	0.30	0.30	0.30	25300
2002-02-22	0.31	0.31	0.29	0.29	8200
2002-02-25	0.33	0.33	0.33	0.33	4500
2002-02-27	0.29	0.31	0.28	0.28	82300
2002-02-28	0.28	0.28	0.25	0.26	185100
2002-03-01	0.27	0.27	0.25	0.27	44900
2002-03-04	0.27	0.29	0.27	0.28	116100
2002-03-05	0.28	0.28	0.25	0.27	210500
2002-03-06	0.28	0.28	0.26	0.27	47500
2002-03-07	0.26	0.28	0.26	0.26	92100
2002-03-08	0.26	0.28	0.26	0.28	20200
2002-03-11	0.28	0.28	0.26	0.28	37000
2002-03-12	0.26	0.28	0.25	0.25	93000
2002-03-13	0.25	0.26	0.25	0.26	16600
2002-03-14	0.25	0.27	0.25	0.27	41900
2002-03-15	0.28	0.28	0.25	0.25	36000
2002-03-18	0.26	0.27	0.25	0.25	160300
2002-03-19	0.25	0.27	0.25	0.26	180800
2002-03-20	0.26	0.26	0.25	0.26	30500
2002-03-21	0.25	0.26	0.24	0.26	22400
2002-03-22	0.24	0.26	0.24	0.26	363000
2002-03-25	0.23	0.28	0.23	0.26	117000
2002-03-27	0.26	0.28	0.26	0.28	6500
2002-03-28	0.29	0.30	0.27	0.29	445500
2002-04-01	0.32	0.32	0.32	0.32	19300
2002-04-02	0.32	0.32	0.28	0.30	21100
2002-04-03	0.28	0.30	0.28	0.29	163600
2002-04-04	0.27	0.27	0.27	0.27	8000
2002-04-05	0.27	0.29	0.27	0.27	45600
2002-04-08	0.28	0.28	0.27	0.27	20000
2002-04-09	0.26	0.26	0.26	0.26	7200
2002-04-10	0.26	0.26	0.26	0.26	200
2002-04-11	0.28	0.29	0.26	0.26	39900
2002-04-12	0.25	0.25	0.25	0.25	100
2002-04-15	0.27	0.28	0.27	0.28	300
2002-04-16	0.28	0.28	0.28	0.28	3000
2002-04-17	0.29	0.29	0.29	0.29	5000
2002-04-18	0.29	0.29	0.25	0.25	6200
2002-04-19	0.29	0.29	0.29	0.29	500
2002-04-22	0.26	0.28	0.25	0.25	45100
2002-04-23	0.25	0.29	0.25	0.26	98300
2002-04-24	0.27	0.30	0.25	0.25	275400
2002-04-25	0.25	0.27	0.25	0.25	41000
2002-04-26	0.25	0.25	0.24	0.24	48100
2002-04-29	0.26	0.26	0.24	0.24	6700
2002-04-30	0.24	0.27	0.24	0.27	46400
2002-05-02	0.27	0.27	0.25	0.26	20000
2002-05-03	0.27	0.27	0.25	0.25	19200
2002-05-06	0.25	0.27	0.25	0.27	26000
2002-05-07	0.25	0.27	0.25	0.25	62500
2002-05-08	0.25	0.26	0.25	0.26	30300
2002-05-09	0.25	0.25	0.24	0.24	23000
2002-05-10	0.24	0.25	0.24	0.24	61000
2002-05-13	0.25	0.25	0.25	0.25	7100
2002-05-14	0.24	0.24	0.24	0.24	1500
2002-05-15	0.24	0.26	0.24	0.25	38100
2002-05-16	0.26	0.27	0.25	0.27	14000
2002-05-17	0.25	0.28	0.25	0.25	4900
2002-05-20	0.26	0.28	0.26	0.27	12100
2002-05-21	0.28	0.28	0.26	0.28	123600
2002-05-22	0.28	0.32	0.28	0.31	97500
2002-05-23	0.32	0.48	0.32	0.42	319200
2002-05-24	0.46	0.58	0.42	0.50	695700
2002-05-28	0.52	0.60	0.46	0.51	259900
2002-05-29	0.51	0.56	0.45	0.48	367600
2002-05-30	0.47	0.47	0.43	0.45	137800
2002-05-31	0.45	0.47	0.39	0.39	90500
2002-06-03	0.44	0.45	0.39	0.45	150000
2002-06-04	0.45	0.50	0.45	0.47	427700
2002-06-05	0.45	0.46	0.38	0.40	135400
2002-06-06	0.39	0.43	0.39	0.43	25700
2002-06-07	0.43	0.43	0.39	0.43	21000
2002-06-10	0.42	0.42	0.36	0.40	100500
2002-06-11	0.36	0.39	0.36	0.36	38300
2002-06-12	0.37	0.39	0.34	0.34	99800
2002-06-13	0.34	0.38	0.33	0.38	34400
2002-06-14	0.38	0.38	0.35	0.37	33600
2002-06-17	0.35	0.36	0.35	0.36	6200
2002-06-18	0.40	0.40	0.38	0.38	20000
2002-06-19	0.35	0.44	0.35	0.38	92000
2002-06-20	0.38	0.43	0.38	0.43	11800
2002-06-21	0.44	0.46	0.43	0.45	103800
2002-06-24	0.46	0.46	0.42	0.44	66900
2002-06-25	0.42	0.44	0.42	0.42	6200
2002-06-26	0.45	0.46	0.40	0.42	82000
2002-06-27	0.42	0.44	0.38	0.38	83100
2002-06-28	0.40	0.40	0.34	0.37	86400
2002-07-01	0.34	0.38	0.32	0.38	47200
2002-07-02	0.44	0.44	0.34	0.44	4200
2002-07-03	0.44	0.44	0.40	0.40	7000
2002-07-05	0.35	0.35	0.35	0.35	200
2002-07-08	0.35	0.41	0.35	0.40	15200
2002-07-09	0.42	0.43	0.38	0.38	28500
2002-07-10	0.38	0.38	0.38	0.38	1000
2002-07-11	0.38	0.42	0.38	0.42	2900
2002-07-12	0.37	0.43	0.37	0.40	10800
2002-07-15	0.43	0.43	0.37	0.37	4700
2002-07-16	0.39	0.41	0.38	0.40	60000
2002-07-17	0.40	0.41	0.38	0.41	56900
2002-07-18	0.42	0.42	0.41	0.41	18300
2002-07-19	0.39	0.41	0.38	0.38	15000
2002-07-22	0.38	0.42	0.38	0.38	33400
2002-07-23	0.38	0.39	0.32	0.37	175700
2002-07-24	0.32	0.35	0.28	0.33	120200
2002-07-25	0.28	0.32	0.26	0.26	99700
2002-07-26	0.26	0.29	0.26	0.29	13900
2002-07-29	0.26	0.29	0.26	0.26	35600
2002-07-30	0.26	0.29	0.26	0.29	5500
2002-07-31	0.30	0.31	0.28	0.28	63300
2002-08-01	0.30	0.31	0.28	0.30	28200
2002-08-02	0.31	0.33	0.28	0.32	42400
2002-08-05	0.29	0.35	0.29	0.29	6500
2002-08-06	0.29	0.31	0.29	0.29	11000
2002-08-07	0.30	0.30	0.30	0.30	6000
2002-08-08	0.34	0.34	0.34	0.34	1900
2002-08-12	0.30	0.35	0.30	0.33	41900
2002-08-13	0.30	0.37	0.30	0.37	4500
2002-08-14	0.32	0.32	0.31	0.31	12400
2002-08-15	0.30	0.30	0.30	0.30	2200
2002-08-16	0.30	0.35	0.30	0.35	3200
2002-08-19	0.35	0.35	0.30	0.30	17700
2002-08-20	0.30	0.30	0.30	0.30	2100
2002-08-21	0.30	0.30	0.30	0.30	5000
2002-08-22	0.32	0.33	0.32	0.33	5500
2002-08-23	0.34	0.34	0.34	0.34	500
2002-08-26	0.30	0.34	0.30	0.34	14000
2002-08-27	0.30	0.30	0.30	0.30	5000
2002-08-28	0.33	0.34	0.30	0.31	74200
2002-08-29	0.31	0.35	0.31	0.31	68100
2002-08-30	0.30	0.34	0.30	0.30	9300
2002-09-03	0.34	0.34	0.30	0.30	5400
2002-09-04	0.34	0.35	0.33	0.34	13000
2002-09-05	0.35	0.35	0.35	0.35	12500
2002-09-06	0.32	0.35	0.32	0.32	10600
2002-09-09	0.32	0.33	0.30	0.33	73300
2002-09-10	0.31	0.31	0.28	0.30	2800
2002-09-11	0.28	0.28	0.28	0.28	300
2002-09-12	0.31	0.31	0.28	0.28	26000
2002-09-13	0.28	0.31	0.28	0.28	2100
2002-09-16	0.28	0.31	0.28	0.31	13700
2002-09-17	0.28	0.28	0.28	0.28	300
2002-09-18	0.28	0.28	0.28	0.28	3400
2002-09-19	0.28	0.28	0.28	0.28	4000
2002-09-20	0.31	0.31	0.31	0.31	5700
2002-09-23	0.31	0.31	0.28	0.31	13000
2002-09-24	0.28	0.30	0.28	0.28	9700
2002-09-25	0.28	0.28	0.28	0.28	2000
2002-09-26	0.34	0.34	0.28	0.28	8000
2002-09-27	0.28	0.30	0.28	0.28	58700
2002-09-30	0.28	0.29	0.28	0.28	30600
2002-10-01	0.28	0.28	0.28	0.28	1400
2002-10-02	0.28	0.31	0.28	0.30	9600
2002-10-03	0.28	0.29	0.27	0.27	18000
2002-10-04	0.27	0.29	0.27	0.29	12300
2002-10-07	0.27	0.27	0.27	0.27	1000
2002-10-08	0.27	0.28	0.27	0.28	15700
2002-10-09	0.27	0.29	0.26	0.26	18800
2002-10-10	0.26	0.27	0.26	0.27	10000
2002-10-11	0.26	0.27	0.25	0.27	10800
2002-10-14	0.25	0.25	0.25	0.25	400
2002-10-15	0.25	0.25	0.25	0.25	5800
2002-10-16	0.25	0.25	0.25	0.25	8100
2002-10-17	0.25	0.27	0.25	0.27	10500
2002-10-18	0.25	0.26	0.25	0.25	25000
2002-10-21	0.25	0.26	0.24	0.26	5800
2002-10-22	0.26	0.26	0.24	0.26	19600
2002-10-23	0.24	0.26	0.24	0.26	8000
2002-10-24	0.24	0.24	0.24	0.24	2000
2002-10-25	0.26	0.26	0.26	0.26	5000
2002-10-28	0.27	0.27	0.23	0.23	15500
2002-10-29	0.23	0.26	0.23	0.26	36600
2002-10-30	0.26	0.26	0.24	0.24	9500
2002-10-31	0.24	0.24	0.24	0.24	1200
2002-11-01	0.26	0.26	0.24	0.25	30500
2002-11-04	0.25	0.27	0.25	0.25	21500
2002-11-05	0.24	0.24	0.24	0.24	17200
2002-11-06	0.26	0.26	0.22	0.25	115800
2002-11-07	0.25	0.27	0.24	0.24	86200
2002-11-08	0.27	0.27	0.24	0.27	8200
2002-11-11	0.22	0.27	0.22	0.27	2700
2002-11-12	0.25	0.25	0.23	0.23	7900
2002-11-13	0.23	0.24	0.23	0.23	16500
2002-11-14	0.24	0.26	0.24	0.25	24000
2002-11-15	0.25	0.25	0.24	0.24	200
2002-11-18	0.27	0.27	0.25	0.25	15300
2002-11-19	0.25	0.27	0.23	0.25	13200
2002-11-20	0.25	0.26	0.25	0.26	9000
2002-11-21	0.24	0.25	0.24	0.25	4100
2002-11-22	0.25	0.28	0.24	0.24	157500
2002-11-25	0.24	0.27	0.22	0.26	197800
2002-11-26	0.27	0.27	0.25	0.25	67000
2002-11-27	0.25	0.27	0.25	0.27	32100
2002-11-29	0.25	0.27	0.25	0.27	21200
2002-12-02	0.27	0.27	0.25	0.25	16200
2002-12-03	0.25	0.26	0.25	0.25	18800
2002-12-04	0.26	0.26	0.25	0.26	15500
2002-12-05	0.25	0.27	0.25	0.27	25200
2002-12-06	0.26	0.27	0.25	0.25	58600
2002-12-09	0.27	0.27	0.25	0.25	22600
2002-12-10	0.27	0.27	0.25	0.25	4000
2002-12-11	0.25	0.27	0.25	0.25	31900
2002-12-12	0.27	0.27	0.24	0.27	33500
2002-12-13	0.25	0.27	0.25	0.27	28100
2002-12-16	0.23	0.27	0.23	0.27	53200
2002-12-17	0.25	0.27	0.25	0.25	66100
2002-12-18	0.26	0.27	0.25	0.25	69500
2002-12-19	0.24	0.24	0.24	0.24	6700
2002-12-20	0.26	0.26	0.23	0.24	140400
2002-12-23	0.24	0.25	0.24	0.24	12500
2002-12-24	0.24	0.24	0.21	0.23	44600
2002-12-26	0.20	0.25	0.20	0.21	103500
2002-12-27	0.21	0.25	0.21	0.25	25100
2002-12-30	0.23	0.25	0.21	0.24	142000
2002-12-31	0.24	0.27	0.24	0.27	204700
2003-01-02	0.26	0.26	0.25	0.25	14000
2003-01-03	0.26	0.27	0.25	0.27	112200
2003-01-06	0.28	0.38	0.26	0.34	349700
2003-01-07	0.33	0.38	0.31	0.33	163600
2003-01-08	0.30	0.34	0.30	0.34	206300
2003-01-09	0.34	0.39	0.32	0.36	97400
2003-01-10	0.35	0.35	0.32	0.32	9000
2003-01-13	0.37	0.37	0.32	0.32	4200
2003-01-14	0.37	0.37	0.32	0.37	20400
2003-01-15	0.37	0.37	0.32	0.37	130100
2003-01-16	0.35	0.37	0.33	0.37	49800
2003-01-17	0.33	0.37	0.33	0.37	24400
2003-01-21	0.37	0.38	0.33	0.38	250700
2003-01-22	0.38	0.42	0.38	0.39	206500
2003-01-23	0.40	0.42	0.39	0.41	109400
2003-01-24	0.42	0.44	0.40	0.40	140200
2003-01-27	0.40	0.44	0.36	0.41	42900
2003-01-28	0.40	0.44	0.40	0.40	92600
2003-01-29	0.38	0.41	0.35	0.35	110100
2003-01-30	0.36	0.38	0.36	0.38	28700
2003-01-31	0.38	0.38	0.33	0.33	2000
2003-02-03	0.38	0.38	0.33	0.35	16700
2003-02-04	0.38	0.38	0.37	0.38	45000
2003-02-05	0.38	0.38	0.35	0.35	23200
2003-02-06	0.35	0.35	0.35	0.35	7100
2003-02-07	0.37	0.37	0.34	0.35	41300
2003-02-10	0.35	0.37	0.35	0.35	38600
2003-02-11	0.35	0.36	0.34	0.35	67600
2003-02-12	0.37	0.37	0.34	0.34	9100
2003-02-13	0.37	0.37	0.34	0.34	22000
2003-02-14	0.34	0.35	0.33	0.33	40400
2003-02-18	0.35	0.35	0.32	0.34	55200
2003-02-19	0.32	0.33	0.32	0.33	56500
2003-02-20	0.32	0.33	0.30	0.33	31100
2003-02-21	0.30	0.30	0.30	0.30	1000
2003-02-24	0.33	0.33	0.30	0.33	7100
2003-02-25	0.33	0.33	0.33	0.33	5000
2003-02-26	0.34	0.34	0.34	0.34	5000
2003-02-27	0.30	0.30	0.30	0.30	2000
2003-02-28	0.30	0.30	0.30	0.30	1100
2003-03-03	0.30	0.34	0.30	0.30	7600
2003-03-04	0.29	0.35	0.29	0.33	9400
2003-03-05	0.29	0.30	0.29	0.30	4000
2003-03-07	0.30	0.30	0.30	0.30	6900
2003-03-10	0.30	0.30	0.30	0.30	4000
2003-03-11	0.35	0.35	0.30	0.30	6000
2003-03-12	0.30	0.30	0.30	0.30	2000
2003-03-14	0.29	0.30	0.29	0.29	11300
2003-03-17	0.29	0.35	0.29	0.30	69900
2003-03-18	0.29	0.29	0.29	0.29	900
2003-03-19	0.29	0.32	0.29	0.32	5200
2003-03-20	0.29	0.30	0.29	0.30	2000
2003-03-21	0.30	0.30	0.29	0.29	22200
2003-03-24	0.32	0.32	0.30	0.31	20900
2003-03-27	0.30	0.30	0.27	0.28	10200
2003-03-28	0.30	0.30	0.28	0.28	3400
2003-03-31	0.30	0.30	0.28	0.28	37300
2003-04-01	0.28	0.29	0.26	0.29	7000
2003-04-02	0.26	0.28	0.26	0.26	46200
2003-04-03	0.26	0.26	0.26	0.26	100
2003-04-04	0.26	0.26	0.26	0.26	1000
2003-04-07	0.26	0.29	0.26	0.29	9000
2003-04-09	0.26	0.29	0.26	0.28	16200
2003-04-10	0.28	0.28	0.26	0.26	3000
2003-04-11	0.29	0.29	0.27	0.27	36000
2003-04-14	0.29	0.29	0.28	0.28	37300
2003-04-15	0.26	0.26	0.26	0.26	3700
2003-04-16	0.26	0.26	0.26	0.26	500
2003-04-21	0.30	0.31	0.28	0.28	12500
2003-04-22	0.31	0.31	0.26	0.27	4200
2003-04-23	0.31	0.31	0.26	0.26	10200
2003-04-24	0.27	0.31	0.26	0.31	8000
2003-04-25	0.26	0.30	0.26	0.29	31200
2003-04-28	0.27	0.27	0.27	0.27	10200
2003-04-29	0.27	0.30	0.27	0.30	400
2003-04-30	0.29	0.29	0.29	0.29	5000
2003-05-02	0.30	0.30	0.27	0.27	14000
2003-05-05	0.27	0.27	0.27	0.27	5700
2003-05-06	0.27	0.27	0.27	0.27	1400
2003-05-07	0.27	0.28	0.27	0.28	12500
2003-05-08	0.27	0.27	0.27	0.27	600
2003-05-09	0.27	0.28	0.27	0.28	53700
2003-05-12	0.28	0.28	0.27	0.27	13000
2003-05-13	0.29	0.29	0.26	0.27	49900
2003-05-14	0.26	0.28	0.26	0.28	24600
2003-05-15	0.28	0.28	0.22	0.22	182000
2003-05-16	0.23	0.25	0.22	0.24	27800
2003-05-19	0.22	0.22	0.22	0.22	1000
2003-05-20	0.22	0.26	0.22	0.26	11200
2003-05-21	0.26	0.26	0.23	0.26	28500
2003-05-22	0.23	0.26	0.23	0.26	9300
2003-05-23	0.24	0.24	0.22	0.22	129500
2003-05-27	0.23	0.25	0.22	0.24	33100
2003-05-28	0.25	0.25	0.22	0.25	38500
2003-05-29	0.24	0.25	0.21	0.21	42100
2003-05-30	0.23	0.23	0.21	0.22	107200
2003-06-02	0.23	0.23	0.23	0.23	24000
2003-06-03	0.23	0.23	0.21	0.22	113100
2003-06-04	0.22	0.23	0.22	0.23	42300
2003-06-05	0.22	0.25	0.22	0.22	26600
2003-06-06	0.22	0.23	0.22	0.23	26300
2003-06-09	0.22	0.24	0.22	0.22	53100
2003-06-10	0.22	0.24	0.21	0.24	7100
2003-06-11	0.24	0.24	0.21	0.21	17600
2003-06-12	0.19	0.23	0.19	0.21	98900
2003-06-13	0.22	0.22	0.20	0.20	17000
2003-06-16	0.20	0.23	0.20	0.20	4300
2003-06-17	0.21	0.23	0.20	0.20	21500
2003-06-18	0.21	0.23	0.20	0.23	4800
2003-06-19	0.20	0.20	0.20	0.20	15800
2003-06-20	0.20	0.20	0.20	0.20	47800
2003-06-23	0.20	0.20	0.20	0.20	10900
2003-06-25	0.23	0.23	0.19	0.22	121200
2003-06-26	0.22	0.22	0.20	0.22	32200
2003-06-27	0.22	0.23	0.22	0.22	39400
2003-07-01	0.23	0.24	0.23	0.24	20000
2003-07-02	0.24	0.24	0.19	0.21	56700
2003-07-03	0.21	0.22	0.19	0.21	93500
2003-07-07	0.19	0.21	0.19	0.19	66700
2003-07-08	0.19	0.22	0.19	0.20	150900
2003-07-09	0.22	0.23	0.20	0.23	323100
2003-07-10	0.23	0.23	0.21	0.23	29600
2003-07-11	0.22	0.23	0.21	0.22	68800
2003-07-14	0.22	0.23	0.22	0.22	29000
2003-07-15	0.22	0.23	0.22	0.22	122800
2003-07-16	0.22	0.22	0.20	0.22	20500
2003-07-17	0.20	0.21	0.20	0.21	9600
2003-07-18	0.22	0.22	0.22	0.22	5000
2003-07-21	0.20	0.21	0.20	0.20	20200
2003-07-22	0.22	0.23	0.21	0.23	123700
2003-07-23	0.23	0.24	0.21	0.22	130800
2003-07-24	0.22	0.25	0.21	0.25	119400
2003-07-25	0.26	0.26	0.23	0.26	49400
2003-07-28	0.26	0.27	0.24	0.27	76600
2003-07-29	0.27	0.28	0.26	0.27	84000
2003-07-30	0.28	0.28	0.26	0.26	30300
2003-07-31	0.26	0.28	0.26	0.28	41500
2003-08-01	0.27	0.29	0.27	0.27	38800
2003-08-04	0.29	0.29	0.29	0.29	79600
2003-08-05	0.29	0.30	0.29	0.29	101300
2003-08-06	0.29	0.31	0.29	0.29	42200
2003-08-07	0.27	0.28	0.27	0.28	23000
2003-08-08	0.30	0.30	0.28	0.30	54700
2003-08-11	0.30	0.30	0.28	0.28	19000
2003-08-12	0.30	0.31	0.28	0.28	29600
2003-08-13	0.27	0.28	0.26	0.26	101100
2003-08-14	0.26	0.30	0.26	0.30	19300
2003-08-15	0.29	0.32	0.29	0.32	140800
2003-08-18	0.31	0.31	0.27	0.29	29200
2003-08-19	0.27	0.31	0.27	0.29	35400
2003-08-20	0.27	0.30	0.27	0.30	126700
2003-08-21	0.26	0.29	0.26	0.29	34300
2003-08-22	0.28	0.28	0.27	0.28	21900
2003-08-25	0.28	0.28	0.25	0.27	78500
2003-08-26	0.26	0.29	0.26	0.28	149500
2003-08-27	0.26	0.30	0.26	0.30	125800
2003-08-28	0.30	0.31	0.28	0.31	99200
2003-08-29	0.30	0.32	0.29	0.31	180000
2003-09-02	0.31	0.35	0.30	0.34	187600
2003-09-03	0.35	0.37	0.32	0.37	327600
2003-09-04	0.32	0.38	0.32	0.35	144200
2003-09-05	0.35	0.38	0.35	0.35	51300
2003-09-08	0.38	0.38	0.35	0.37	78300
2003-09-09	0.40	0.40	0.35	0.37	90000
2003-09-10	0.39	0.40	0.37	0.40	218000
2003-09-11	0.40	0.40	0.35	0.38	158700
2003-09-12	0.36	0.37	0.35	0.35	70400
2003-09-15	0.35	0.37	0.35	0.35	40600
2003-09-16	0.36	0.38	0.35	0.35	54100
2003-09-17	0.38	0.38	0.38	0.38	1000
2003-09-18	0.38	0.38	0.35	0.35	5300
2003-09-19	0.38	0.40	0.35	0.35	81700
2003-09-22	0.35	0.35	0.35	0.35	300
2003-09-23	0.36	0.36	0.36	0.36	5000
2003-09-24	0.38	0.38	0.38	0.38	8500
2003-09-25	0.35	0.39	0.35	0.35	50400
2003-09-26	0.35	0.37	0.35	0.35	69100
2003-09-29	0.35	0.37	0.35	0.37	10400
2003-09-30	0.39	0.39	0.34	0.35	74400
2003-10-01	0.34	0.35	0.34	0.35	59900
2003-10-02	0.34	0.35	0.34	0.35	20400
2003-10-03	0.34	0.35	0.31	0.31	134400
2003-10-06	0.35	0.36	0.34	0.34	22100
2003-10-07	0.36	0.36	0.34	0.36	17600
2003-10-08	0.34	0.37	0.34	0.37	1000
2003-10-09	0.34	0.38	0.34	0.38	60700
2003-10-10	0.40	0.40	0.34	0.40	19800
2003-10-13	0.40	0.43	0.38	0.40	134600
2003-10-14	0.43	0.48	0.42	0.47	179600
2003-10-15	0.45	0.50	0.43	0.50	85800
2003-10-16	0.50	0.50	0.44	0.46	155900
2003-10-17	0.49	0.55	0.48	0.54	423400
2003-10-20	0.56	0.64	0.55	0.64	395800
2003-10-21	0.64	0.64	0.53	0.59	299600
2003-10-22	0.55	0.61	0.55	0.55	108200
2003-10-23	0.55	0.58	0.54	0.58	272800
2003-10-24	0.58	0.60	0.55	0.55	329100
2003-10-27	0.59	0.59	0.56	0.57	161200
2003-10-28	0.58	0.59	0.55	0.55	144400
2003-10-29	0.55	0.59	0.54	0.59	82200
2003-10-30	0.59	0.63	0.55	0.59	402000
2003-10-31	0.61	0.61	0.56	0.59	101000
2003-11-03	0.59	0.69	0.58	0.63	480500
2003-11-04	0.64	0.88	0.63	0.80	1342400
2003-11-05	0.84	1.01	0.84	0.95	896800
2003-11-06	0.91	0.96	0.84	0.84	412900
2003-11-07	0.84	0.86	0.75	0.79	384000
2003-11-10	0.84	0.84	0.77	0.83	113700
2003-11-11	0.83	0.84	0.73	0.75	239000
2003-11-12	0.75	0.81	0.75	0.81	47800
2003-11-13	0.80	0.84	0.80	0.81	52100
2003-11-14	0.86	0.93	0.86	0.91	725100
2003-11-17	0.93	0.97	0.88	0.90	215500
2003-11-18	0.92	0.92	0.88	0.91	123800
2003-11-19	0.92	0.92	0.75	0.83	503300
2003-11-20	0.83	0.84	0.75	0.80	456000
2003-11-21	0.83	0.83	0.78	0.83	220400
2003-11-24	0.83	0.83	0.76	0.76	392800
2003-11-25	0.75	0.86	0.75	0.83	259000
2003-11-26	0.87	0.98	0.83	0.94	357000
2003-11-28	0.94	1.04	0.91	1.04	184100
2003-12-01	1.12	1.29	1.12	1.25	1027200
2003-12-02	1.25	1.29	1.18	1.18	314000
2003-12-03	1.21	1.25	1.08	1.09	295500
2003-12-04	1.08	1.20	1.08	1.20	250100
2003-12-05	1.21	1.36	1.17	1.36	341200
2003-12-08	1.50	1.58	1.42	1.49	585400
2003-12-09	1.53	1.54	1.34	1.34	332200
2003-12-10	1.35	1.40	1.10	1.15	843400
2003-12-11	1.13	1.28	1.11	1.28	272500
2003-12-12	1.30	1.40	1.30	1.39	244700
2003-12-15	1.39	1.39	1.25	1.35	282500
2003-12-16	1.35	1.35	1.22	1.26	342100
2003-12-17	1.22	1.36	1.18	1.28	191500
2003-12-18	1.28	1.42	1.22	1.35	240500
2003-12-19	1.32	1.39	1.29	1.34	121500
2003-12-22	1.39	1.39	1.31	1.34	120600
2003-12-23	1.38	1.38	1.31	1.35	82400
2003-12-24	1.31	1.40	1.31	1.40	26100
2003-12-26	1.40	1.50	1.36	1.43	105000
2003-12-29	1.50	1.52	1.38	1.52	212600
2003-12-30	1.55	1.57	1.45	1.53	160100
2003-12-31	1.53	1.67	1.53	1.67	217400
2004-01-02	1.90	2.03	1.44	1.92	881500
2004-01-05	1.98	2.00	1.73	1.73	740700
2004-01-06	1.79	1.86	1.73	1.84	224500
2004-01-07	1.84	1.84	1.69	1.73	266500
2004-01-08	1.75	1.75	1.66	1.66	169900
2004-01-09	1.73	1.76	1.64	1.73	199000
2004-01-12	1.65	1.78	1.64	1.72	195000
2004-01-13	1.65	1.70	1.51	1.55	450900
2004-01-14	1.45	1.55	1.33	1.48	1296200
2004-01-15	1.42	1.48	1.35	1.44	419500
2004-01-16	1.37	1.50	1.37	1.50	236200
2004-01-20	1.57	1.70	1.50	1.56	261100
2004-01-21	1.52	1.61	1.51	1.55	88900
2004-01-22	1.56	1.75	1.51	1.73	394100
2004-01-23	1.75	1.75	1.60	1.65	91000
2004-01-26	1.60	1.71	1.55	1.55	204100
2004-01-27	1.60	1.62	1.55	1.60	244700
2004-01-28	1.63	1.64	1.57	1.60	210800
2004-01-29	1.59	1.61	1.50	1.51	339200
2004-01-30	1.58	1.63	1.50	1.63	152900
2004-02-02	1.61	1.68	1.60	1.68	163300
2004-02-03	1.75	1.77	1.60	1.60	180300
2004-02-04	1.70	1.70	1.55	1.60	147500
2004-02-05	1.55	1.62	1.55	1.62	47000
2004-02-06	1.65	1.69	1.61	1.67	152500
2004-02-09	1.64	1.72	1.63	1.70	141600
2004-02-10	1.70	1.74	1.68	1.68	134200
2004-02-11	1.72	1.78	1.68	1.77	89300
2004-02-12	1.78	1.83	1.77	1.83	219200
2004-02-13	1.82	2.10	1.82	2.09	661600
2004-02-17	2.28	2.30	2.14	2.30	1696600
2004-02-18	2.30	2.30	2.13	2.20	1125100
2004-02-19	2.20	2.20	2.07	2.14	550100
2004-02-20	2.13	2.13	2.00	2.09	281600
2004-02-23	2.12	2.15	2.05	2.10	496200
2004-02-24	2.10	2.12	2.02	2.09	761200
2004-02-25	2.09	2.10	1.93	1.98	453000
2004-02-26	1.97	1.97	1.75	1.93	397600
2004-02-27	1.97	2.10	1.95	2.07	321400
2004-03-01	2.14	2.19	2.09	2.13	535600
2004-03-02	2.15	2.16	2.05	2.08	590300
2004-03-03	2.10	2.12	1.97	2.03	591300
2004-03-04	2.03	2.08	2.02	2.06	457300
2004-03-05	2.10	2.13	2.04	2.13	843500
2004-03-08	2.14	2.22	2.11	2.14	1023500
2004-03-09	2.17	2.17	2.11	2.13	487500
2004-03-10	2.14	2.14	2.08	2.09	427400
2004-03-11	2.08	2.08	2.00	2.03	478000
2004-03-12	1.99	2.08	1.81	1.92	829000
2004-03-15	1.97	2.01	1.81	1.84	568000
2004-03-16	1.89	1.95	1.84	1.90	293100
2004-03-17	1.94	1.99	1.88	1.99	167000
2004-03-18	1.99	2.03	1.95	2.02	208400
2004-03-19	2.03	2.03	1.93	2.00	202500
2004-03-22	2.03	2.03	1.86	1.89	341200
2004-03-23	1.86	1.90	1.78	1.81	361800
2004-03-24	1.80	1.80	1.61	1.68	641900
2004-03-25	1.63	1.70	1.50	1.63	920000
2004-03-26	1.68	1.88	1.61	1.83	503400
2004-03-29	1.87	1.90	1.80	1.84	235800
2004-03-30	1.85	1.87	1.79	1.82	104800
2004-03-31	1.85	1.85	1.71	1.73	245000
2004-04-01	1.71	1.79	1.71	1.74	184400
2004-04-02	1.71	1.79	1.68	1.72	112700
2004-04-05	1.65	1.74	1.56	1.63	414500
2004-04-06	1.59	1.70	1.59	1.62	266800
2004-04-07	1.65	1.65	1.58	1.60	139500
2004-04-08	1.63	1.63	1.51	1.56	272200
2004-04-12	1.53	1.57	1.48	1.50	449800
2004-04-13	1.48	1.52	1.41	1.41	379800
2004-04-14	1.41	1.44	1.30	1.39	499900
2004-04-15	1.40	1.40	1.30	1.35	292800
2004-04-16	1.35	1.52	1.35	1.52	364900
2004-04-19	1.51	1.57	1.51	1.51	241600
2004-04-20	1.52	1.56	1.40	1.40	202100
2004-04-21	1.40	1.40	1.30	1.32	361500
2004-04-22	1.30	1.40	1.30	1.37	154000
2004-04-23	1.31	1.39	1.30	1.33	194800
2004-04-26	1.32	1.40	1.32	1.37	164200
2004-04-27	1.40	1.40	1.35	1.38	133400
2004-04-28	1.37	1.37	1.15	1.21	672200
2004-04-29	1.25	1.25	1.09	1.13	704000
2004-04-30	1.12	1.15	1.05	1.05	296100
2004-05-03	1.01	1.05	0.90	1.05	655100
2004-05-04	1.12	1.17	1.05	1.15	353900
2004-05-05	1.16	1.20	1.13	1.17	214400
2004-05-06	1.18	1.18	1.06	1.11	178000
2004-05-07	1.11	1.11	0.97	1.04	209300
2004-05-10	0.97	1.05	0.88	0.94	622100
2004-05-11	0.91	0.98	0.91	0.95	227000
2004-05-12	0.99	1.03	0.94	1.00	118700
2004-05-13	0.97	1.03	0.96	0.96	141300
2004-05-14	0.97	1.01	0.95	0.98	114300
2004-05-17	0.93	1.02	0.93	1.02	103500
2004-05-18	1.02	1.02	0.91	0.93	209000
2004-05-19	1.00	1.02	0.95	1.01	65400
2004-05-20	1.01	1.01	0.95	1.00	92300
2004-05-21	1.02	1.07	1.00	1.05	143800
2004-05-24	1.07	1.12	1.06	1.12	174200
2004-05-25	1.14	1.14	1.09	1.14	243300
2004-05-26	1.15	1.19	1.14	1.16	435900
2004-05-27	1.14	1.19	1.14	1.17	155900
2004-05-28	1.18	1.18	1.13	1.15	239000
2004-06-01	1.17	1.17	1.12	1.16	104200
2004-06-02	1.17	1.17	1.12	1.15	123800
2004-06-03	1.13	1.16	1.12	1.12	80900
2004-06-04	1.13	1.15	1.10	1.14	74600
2004-06-07	1.15	1.17	1.11	1.13	64200
2004-06-08	1.17	1.17	1.11	1.15	140900
2004-06-09	1.11	1.15	1.04	1.04	140600
2004-06-10	1.04	1.10	1.04	1.07	101800
2004-06-14	1.05	1.10	1.01	1.05	224500
2004-06-15	1.01	1.05	0.98	1.02	157400
2004-06-16	1.02	1.02	0.98	1.01	99800
2004-06-17	1.02	1.05	0.98	1.05	86200
2004-06-18	1.02	1.12	1.02	1.12	167800
2004-06-21	1.05	1.12	1.05	1.09	81800
2004-06-22	1.09	1.11	1.07	1.09	41300
2004-06-23	1.09	1.12	1.07	1.12	94500
2004-06-24	1.15	1.18	1.10	1.16	174500
2004-06-25	1.18	1.20	1.14	1.19	133400
2004-06-28	1.15	1.20	1.10	1.14	152900
2004-06-29	1.15	1.15	1.07	1.08	67000
2004-06-30	1.07	1.11	1.05	1.06	60600
2004-07-01	1.06	1.10	1.05	1.06	29600
2004-07-02	1.06	1.10	1.06	1.10	67500
2004-07-06	1.10	1.10	1.06	1.06	94600
2004-07-07	1.09	1.09	1.05	1.08	80700
2004-07-08	1.08	1.09	1.05	1.09	65100
2004-07-09	1.08	1.09	1.05	1.05	108200
2004-07-12	1.05	1.10	1.03	1.03	101300
2004-07-13	1.03	1.07	1.01	1.01	68700
2004-07-14	1.01	1.07	1.00	1.05	90800
2004-07-15	1.07	1.07	1.03	1.06	122800
2004-07-16	1.05	1.10	1.05	1.10	49700
2004-07-19	1.10	1.11	1.06	1.10	55100
2004-07-20	1.12	1.14	1.06	1.14	174200
2004-07-21	1.14	1.15	1.10	1.12	193000
2004-07-22	1.14	1.14	1.09	1.10	114500
2004-07-23	1.10	1.17	1.07	1.14	214400
2004-07-26	1.17	1.17	1.10	1.15	134900
2004-07-27	1.17	1.17	1.07	1.10	94300
2004-07-28	1.13	1.16	1.06	1.16	118500
2004-07-29	1.16	1.16	1.06	1.16	53500
2004-07-30	1.16	1.22	1.16	1.21	402300
2004-08-02	1.22	1.26	1.18	1.22	231700
2004-08-03	1.20	1.23	1.18	1.19	67000
2004-08-04	1.20	1.22	1.17	1.21	76200
2004-08-05	1.15	1.21	1.14	1.16	55500
2004-08-06	1.14	1.19	1.14	1.15	113000
2004-08-09	1.14	1.20	1.13	1.15	182800
2004-08-10	1.13	1.17	1.11	1.17	174300
2004-08-11	1.13	1.14	1.06	1.08	101200
2004-08-12	1.12	1.14	1.08	1.10	38200
2004-08-13	1.12	1.17	1.08	1.15	61300
2004-08-16	1.09	1.12	1.08	1.12	90000
2004-08-17	1.12	1.12	1.05	1.06	186700
2004-08-18	1.10	1.10	0.98	1.10	181800
2004-08-19	1.10	1.10	1.04	1.09	139000
2004-08-20	1.09	1.14	1.06	1.10	71900
2004-08-23	1.10	1.12	1.07	1.12	14400
2004-08-24	1.11	1.12	1.08	1.08	61900
2004-08-25	1.08	1.10	1.05	1.08	101500
2004-08-26	1.10	1.10	1.04	1.07	12100
2004-08-27	1.04	1.10	1.04	1.04	13500
2004-08-30	1.04	1.09	1.04	1.08	123800
2004-08-31	1.09	1.14	1.05	1.12	244700
2004-09-01	1.12	1.12	1.08	1.10	96400
2004-09-02	1.10	1.10	1.03	1.08	111600
2004-09-03	1.10	1.10	1.05	1.10	117000
2004-09-07	1.06	1.09	1.04	1.08	186100
2004-09-08	1.08	1.08	1.04	1.05	197700
2004-09-09	1.07	1.07	1.03	1.05	138500
2004-09-10	1.05	1.08	1.04	1.07	170300
2004-09-13	1.06	1.08	1.05	1.08	154200
2004-09-14	1.08	1.10	1.07	1.10	81600
2004-09-15	1.08	1.08	1.04	1.08	119400
2004-09-16	1.06	1.09	1.06	1.09	66800
2004-09-17	1.10	1.10	1.07	1.07	90900
2004-09-20	1.10	1.10	1.04	1.07	193700
2004-09-21	1.06	1.09	1.05	1.09	162700
2004-09-22	1.09	1.10	1.07	1.09	63900
2004-09-23	1.09	1.10	1.07	1.10	53300
2004-09-24	1.10	1.11	1.09	1.11	113300
2004-09-27	1.09	1.22	1.09	1.19	429700
2004-09-28	1.19	1.30	1.19	1.30	214700
2004-09-29	1.32	1.53	1.30	1.48	751700
2004-09-30	1.55	1.60	1.39	1.42	940300
2004-10-01	1.46	1.46	1.38	1.41	309400
2004-10-04	1.42	1.55	1.32	1.40	88800
2004-10-05	1.43	1.54	1.41	1.48	159400
2004-10-06	1.49	1.50	1.45	1.45	268700
2004-10-07	1.45	1.48	1.42	1.42	114500
2004-10-08	1.48	1.52	1.47	1.49	461500
2004-10-11	1.58	1.62	1.55	1.61	266000
2004-10-12	1.58	1.58	1.52	1.55	243400
2004-10-13	1.48	1.50	1.40	1.45	499200
2004-10-14	1.44	1.45	1.36	1.39	221400
2004-10-15	1.43	1.46	1.35	1.39	251400
2004-10-18	1.40	1.49	1.39	1.45	299300
2004-10-19	1.47	1.50	1.45	1.46	205100
2004-10-20	1.48	1.51	1.43	1.48	193600
2004-10-21	1.48	1.49	1.43	1.45	129300
2004-10-22	1.45	1.51	1.45	1.48	151800
2004-10-25	1.48	1.48	1.44	1.46	121800
2004-10-26	1.44	1.48	1.42	1.43	99400
2004-10-27	1.43	1.45	1.40	1.41	106800
2004-10-28	1.36	1.40	1.35	1.37	212300
2004-10-29	1.40	1.44	1.37	1.38	95300
2004-11-01	1.38	1.43	1.36	1.39	41200
2004-11-02	1.38	1.38	1.33	1.35	103800
2004-11-03	1.39	1.41	1.35	1.40	44400
2004-11-04	1.46	1.46	1.41	1.44	61500
2004-11-05	1.43	1.49	1.42	1.46	63600
2004-11-08	1.50	1.51	1.46	1.47	226700
2004-11-09	1.50	1.50	1.41	1.46	67400
2004-11-10	1.48	1.48	1.40	1.43	112200
2004-11-11	1.45	1.45	1.41	1.41	75000
2004-11-12	1.43	1.45	1.41	1.45	82000
2004-11-15	1.45	1.45	1.38	1.39	148700
2004-11-16	1.40	1.45	1.39	1.42	74400
2004-11-17	1.42	1.44	1.40	1.40	91300
2004-11-18	1.41	1.41	1.38	1.39	124900
2004-11-19	1.38	1.45	1.38	1.39	144300
2004-11-22	1.40	1.43	1.37	1.37	102300
2004-11-23	1.40	1.43	1.39	1.42	246100
2004-11-24	1.42	1.47	1.41	1.41	209200
2004-11-26	1.43	1.58	1.41	1.56	257100
2004-11-29	1.64	1.67	1.56	1.63	735300
2004-11-30	1.63	1.64	1.56	1.58	355800
2004-12-01	1.61	1.62	1.56	1.61	178500
2004-12-02	1.61	1.62	1.48	1.54	494100
2004-12-03	1.48	1.55	1.45	1.53	325900
2004-12-06	1.55	1.55	1.46	1.48	121700
2004-12-07	1.49	1.53	1.47	1.48	156600
2004-12-08	1.43	1.43	1.36	1.41	476700
2004-12-09	1.41	1.47	1.39	1.41	165000
2004-12-10	1.43	1.48	1.38	1.39	274200
2004-12-13	1.40	1.40	1.37	1.39	224900
2004-12-14	1.41	1.45	1.40	1.44	137400
2004-12-15	1.45	1.46	1.43	1.44	119500
2004-12-16	1.45	1.46	1.40	1.40	106900
2004-12-17	1.43	1.45	1.40	1.43	122800
2004-12-20	1.43	1.45	1.41	1.41	148500
2004-12-21	1.41	1.46	1.40	1.44	101600
2004-12-22	1.47	1.49	1.45	1.49	332800
2004-12-23	1.50	1.63	1.49	1.58	818300
2004-12-27	1.61	1.85	1.59	1.82	702800
2004-12-28	1.82	1.83	1.70	1.79	506500
2004-12-29	1.73	1.73	1.61	1.69	766100
2004-12-30	1.66	1.68	1.63	1.66	222100
2004-12-31	1.65	1.78	1.65	1.72	226100
2005-01-03	1.74	1.77	1.65	1.68	178600
2005-01-04	1.61	1.66	1.51	1.60	347900
2005-01-05	1.60	1.60	1.51	1.54	253400
2005-01-06	1.51	1.54	1.43	1.49	713400
2005-01-07	1.49	1.55	1.46	1.47	172300
2005-01-10	1.46	1.47	1.43	1.44	212000
2005-01-11	1.48	1.48	1.41	1.45	529000
2005-01-12	1.46	1.48	1.45	1.46	189900
2005-01-13	1.46	1.47	1.43	1.44	191100
2005-01-14	1.42	1.45	1.41	1.43	389100
2005-01-18	1.46	1.48	1.41	1.42	830000
2005-01-19	1.45	1.45	1.41	1.43	361000
2005-01-20	1.45	1.51	1.43	1.51	767000
2005-01-21	1.52	1.60	1.52	1.60	412100
2005-01-24	1.60	1.60	1.52	1.55	298500
2005-01-25	1.52	1.54	1.46	1.46	298800
2005-01-26	1.48	1.50	1.46	1.46	171700
2005-01-27	1.46	1.47	1.42	1.42	220600
2005-01-28	1.42	1.46	1.42	1.43	272300
2005-01-31	1.50	1.50	1.41	1.42	323800
2005-02-01	1.41	1.41	1.37	1.37	433200
2005-02-02	1.38	1.39	1.34	1.36	354400
2005-02-03	1.36	1.36	1.20	1.28	743800
2005-02-04	1.25	1.26	1.20	1.22	554500
2005-02-07	1.23	1.25	1.19	1.19	391200
2005-02-08	1.19	1.27	1.15	1.27	446400
2005-02-09	1.27	1.28	1.20	1.21	258200
2005-02-10	1.22	1.23	1.20	1.22	229400
2005-02-11	1.23	1.23	1.19	1.21	212000
2005-02-14	1.20	1.22	1.17	1.22	330000
2005-02-15	1.23	1.23	1.20	1.23	318800
2005-02-16	1.23	1.35	1.21	1.34	354900
2005-02-17	1.34	1.42	1.27	1.39	442600
2005-02-18	1.36	1.41	1.31	1.34	404500
2005-02-22	1.35	1.46	1.35	1.44	326000
2005-02-23	1.41	1.45	1.41	1.45	155700
2005-02-24	1.49	1.49	1.41	1.42	210100
2005-02-25	1.43	1.43	1.37	1.40	242000
2005-02-28	1.44	1.44	1.40	1.43	215800
2005-03-01	1.44	1.45	1.40	1.45	133600
2005-03-02	1.45	1.45	1.41	1.44	187400
2005-03-03	1.41	1.42	1.40	1.40	160600
2005-03-04	1.40	1.41	1.37	1.40	217300
2005-03-07	1.43	1.44	1.35	1.37	338800
2005-03-08	1.37	1.41	1.35	1.36	334400
2005-03-09	1.36	1.36	1.20	1.28	562300
2005-03-10	1.27	1.30	1.21	1.24	145200
2005-03-11	1.25	1.30	1.25	1.28	217400
2005-03-14	1.31	1.31	1.21	1.23	311500
2005-03-15	1.23	1.29	1.23	1.25	211400
2005-03-16	1.25	1.30	1.25	1.27	442600
2005-03-17	1.25	1.25	1.20	1.20	571500
2005-03-18	1.20	1.26	1.16	1.26	406100
2005-03-21	1.25	1.26	1.19	1.24	266500
2005-03-22	1.21	1.25	1.19	1.21	268100
2005-03-23	1.20	1.24	1.20	1.23	193000
2005-03-24	1.23	1.23	1.20	1.21	166900
2005-03-28	1.20	1.21	1.18	1.19	195700
2005-03-29	1.21	1.23	1.20	1.21	195800
2005-03-30	1.20	1.22	1.20	1.21	209500
2005-03-31	1.19	1.22	1.19	1.22	191600
2005-04-01	1.20	1.25	1.20	1.22	264200
2005-04-04	1.23	1.29	1.22	1.28	354100
2005-04-05	1.27	1.28	1.23	1.25	236900
2005-04-06	1.26	1.26	1.23	1.24	240900
2005-04-07	1.24	1.29	1.24	1.27	206600
2005-04-08	1.29	1.34	1.27	1.34	422800
2005-04-11	1.34	1.34	1.28	1.31	277600
2005-04-12	1.30	1.30	1.27	1.28	164600
2005-04-13	1.28	1.30	1.25	1.26	302100
2005-04-14	1.28	1.28	1.21	1.21	522400
2005-04-15	1.20	1.23	1.15	1.17	307100
2005-04-18	1.19	1.25	1.17	1.21	258700
2005-04-19	1.26	1.26	1.20	1.26	285500
2005-04-20	1.26	1.26	1.23	1.26	227300
2005-04-21	1.22	1.28	1.22	1.25	168000
2005-04-22	1.26	1.27	1.24	1.25	72200
2005-04-25	1.25	1.26	1.22	1.26	98200
2005-04-26	1.27	1.30	1.24	1.26	151700
2005-04-27	1.26	1.26	1.18	1.19	314400
2005-04-28	1.20	1.24	1.18	1.20	311300
2005-04-29	1.24	1.24	1.15	1.16	333200
2005-05-02	1.16	1.17	1.09	1.11	297900
2005-05-03	1.09	1.09	1.04	1.07	551500
2005-05-04	1.09	1.13	1.08	1.12	245400
2005-05-05	1.10	1.12	1.08	1.09	163600
2005-05-06	1.10	1.11	1.07	1.11	237000
2005-05-09	1.14	1.15	1.10	1.12	134400
2005-05-10	1.15	1.15	1.09	1.10	114300
2005-05-11	1.09	1.10	1.07	1.08	174500
2005-05-12	1.05	1.09	1.02	1.02	342900
2005-05-13	1.02	1.02	0.95	0.96	490300
2005-05-16	0.95	0.98	0.85	0.97	621600
2005-05-17	0.97	0.98	0.90	0.97	287200
2005-05-18	0.96	0.97	0.92	0.95	247200
2005-05-19	0.95	0.95	0.85	0.89	544900
2005-05-20	0.84	0.88	0.82	0.83	485800
2005-05-23	0.81	0.90	0.80	0.87	231300
2005-05-24	0.88	0.90	0.86	0.90	200300
2005-05-25	0.90	0.90	0.85	0.87	173000
2005-05-26	0.85	0.88	0.85	0.87	106200
2005-05-27	0.92	0.95	0.88	0.93	225100
2005-05-31	0.91	0.93	0.91	0.91	107700
2005-06-01	0.92	0.92	0.88	0.92	146400
2005-06-02	0.91	1.08	0.91	1.07	249300
2005-06-03	1.07	1.07	1.00	1.00	204600
2005-06-06	1.05	1.07	1.00	1.02	215900
2005-06-07	1.03	1.04	0.96	1.00	240500
2005-06-08	1.00	1.00	0.96	0.96	54100
2005-06-09	0.99	0.99	0.96	0.97	61900
2005-06-10	0.96	0.97	0.95	0.96	174800
2005-06-13	0.94	0.97	0.93	0.95	158100
2005-06-14	0.97	0.97	0.95	0.97	97500
2005-06-15	0.95	0.99	0.95	0.99	97800
2005-06-16	0.99	1.04	0.99	1.03	207700
2005-06-17	1.03	1.07	1.02	1.05	159100
2005-06-20	1.04	1.04	1.01	1.01	122700
2005-06-21	0.96	1.02	0.96	0.99	177900
2005-06-22	0.97	1.00	0.96	0.97	98300
2005-06-23	0.97	0.99	0.97	0.98	96600
2005-06-24	0.97	0.98	0.96	0.97	124200
2005-06-27	0.95	0.98	0.95	0.98	160500
2005-06-28	0.97	0.97	0.95	0.97	160500
2005-06-29	0.96	0.98	0.96	0.97	103700
2005-06-30	0.99	0.99	0.97	0.98	67800
2005-07-01	0.96	0.98	0.93	0.96	156200
2005-07-05	0.95	0.98	0.95	0.95	124400
2005-07-06	0.95	0.98	0.93	0.97	166000
2005-07-07	0.96	0.96	0.94	0.94	71000
2005-07-08	0.95	0.98	0.95	0.97	73700
2005-07-11	0.99	1.02	0.99	1.02	185900
2005-07-12	1.02	1.02	0.99	1.00	116000
2005-07-13	0.98	1.00	0.98	1.00	70700
2005-07-14	1.00	1.00	0.97	1.00	33100
2005-07-15	0.96	0.99	0.96	0.97	37600
2005-07-18	0.97	0.98	0.96	0.97	73100
2005-07-19	0.97	0.98	0.96	0.98	123500
2005-07-20	0.97	1.01	0.97	1.00	218600
2005-07-21	1.01	1.01	0.96	0.97	180400
2005-07-22	0.98	0.99	0.97	0.98	194900
2005-07-25	1.00	1.03	0.98	1.03	183900
2005-07-26	1.02	1.14	1.02	1.11	422900
2005-07-27	1.14	1.18	1.10	1.13	282500
2005-07-28	1.13	1.14	1.06	1.12	167800
2005-07-29	1.10	1.14	1.10	1.12	122700
2005-08-01	1.14	1.23	1.14	1.20	442100
2005-08-02	1.18	1.20	1.16	1.17	399300
2005-08-03	1.20	1.21	1.14	1.19	235300
2005-08-04	1.19	1.20	1.16	1.17	134700
2005-08-05	1.19	1.19	1.13	1.13	182200
2005-08-08	1.20	1.20	1.15	1.17	232700
2005-08-09	1.15	1.19	1.14	1.18	155200
2005-08-10	1.18	1.18	1.14	1.15	118100
2005-08-11	1.16	1.20	1.16	1.19	202700
2005-08-12	1.19	1.19	1.14	1.19	418900
2005-08-15	1.20	1.26	1.01	1.06	1556400
2005-08-16	1.06	1.07	0.97	1.01	662000
2005-08-17	1.00	1.00	0.92	0.95	507500
2005-08-18	0.95	0.96	0.89	0.91	519100
2005-08-19	0.81	0.90	0.81	0.88	550600
2005-08-22	0.88	0.92	0.87	0.89	304000
2005-08-23	0.92	0.93	0.88	0.89	173700
2005-08-24	0.90	0.94	0.90	0.94	207800
2005-08-25	0.95	0.96	0.91	0.92	165600
2005-08-26	0.90	0.95	0.88	0.93	341800
2005-08-29	0.92	0.94	0.90	0.91	442500
2005-08-30	0.90	0.91	0.88	0.90	184100
2005-08-31	0.93	0.93	0.87	0.87	96300
2005-09-01	0.88	0.92	0.88	0.91	168600
2005-09-02	0.92	0.94	0.89	0.93	193200
2005-09-06	0.91	0.92	0.90	0.90	85500
2005-09-07	0.91	0.91	0.88	0.90	218400
2005-09-08	0.91	0.93	0.91	0.92	191800
2005-09-09	0.91	0.94	0.91	0.92	171300
2005-09-12	0.92	0.93	0.91	0.92	92400
2005-09-13	0.92	0.97	0.92	0.95	574800
2005-09-14	0.95	0.98	0.93	0.97	291100
2005-09-15	0.97	1.00	0.95	0.95	397400
2005-09-16	0.91	0.94	0.88	0.90	535200
2005-09-19	0.90	0.92	0.88	0.92	535100
2005-09-20	0.91	0.93	0.88	0.91	456000
2005-09-21	0.91	0.93	0.89	0.93	261500
2005-09-22	0.94	0.95	0.92	0.95	235400
2005-09-23	0.94	0.95	0.93	0.93	171900
2005-09-26	0.91	0.95	0.90	0.93	205400
2005-09-27	0.94	0.95	0.90	0.95	326300
2005-09-28	0.96	1.06	0.96	1.04	724400
2005-09-29	1.04	1.15	1.04	1.15	738100
2005-09-30	1.19	1.20	1.12	1.12	414200
2005-10-03	1.14	1.16	1.12	1.13	235100
2005-10-04	1.13	1.13	1.11	1.12	249400
2005-10-05	1.10	1.13	1.10	1.11	190100
2005-10-06	1.10	1.12	1.08	1.09	278500
2005-10-07	1.09	1.13	1.09	1.12	246400
2005-10-10	1.13	1.14	1.09	1.12	182900
2005-10-11	1.12	1.14	1.11	1.12	122100
2005-10-12	1.12	1.14	1.10	1.12	91700
2005-10-13	1.12	1.12	1.06	1.06	363000
2005-10-14	1.06	1.06	1.01	1.03	253600
2005-10-17	1.02	1.07	1.01	1.05	163900
2005-10-18	1.07	1.07	1.02	1.03	124200
2005-10-19	1.02	1.04	0.94	0.95	261000
2005-10-20	0.97	0.99	0.93	0.95	198800
2005-10-21	0.94	0.97	0.93	0.97	172200
2005-10-24	0.95	0.96	0.93	0.95	173100
2005-10-25	0.95	0.97	0.93	0.96	113100
2005-10-26	0.97	1.00	0.96	0.98	100600
2005-10-27	1.00	1.06	0.99	1.00	157600
2005-10-28	1.00	1.02	0.96	1.01	121600
2005-10-31	0.96	0.98	0.95	0.96	106700
2005-11-01	0.95	0.97	0.95	0.95	74000
2005-11-02	0.99	0.99	0.93	0.94	180500
2005-11-03	0.93	0.96	0.91	0.93	176400
2005-11-04	0.94	0.95	0.91	0.93	97000
2005-11-07	0.94	0.94	0.91	0.92	96000
2005-11-08	0.90	0.93	0.90	0.92	124500
2005-11-09	0.94	0.94	0.90	0.90	104400
2005-11-10	0.90	0.97	0.90	0.94	150800
2005-11-11	0.95	1.00	0.95	1.00	124500
2005-11-14	0.99	1.00	0.95	0.97	81000
2005-11-15	0.96	0.97	0.95	0.97	103100
2005-11-16	0.98	1.00	0.96	0.99	196500
2005-11-17	1.00	1.07	0.98	1.04	458300
2005-11-18	1.05	1.10	1.04	1.08	381500
2005-11-21	1.05	1.08	1.01	1.03	413500
2005-11-22	1.03	1.06	1.01	1.05	80100
2005-11-23	1.04	1.05	0.99	1.05	230400
2005-11-25	1.03	1.05	1.02	1.03	51600
2005-11-28	1.04	1.04	0.99	1.01	276000
2005-11-29	1.02	1.03	1.01	1.03	181100
2005-11-30	1.02	1.03	1.00	1.02	210300
2005-12-01	1.00	1.14	1.00	1.10	760400
2005-12-02	1.10	1.11	1.06	1.07	400000
2005-12-05	1.09	1.09	1.05	1.06	256000
2005-12-06	1.06	1.06	1.00	1.01	432100
2005-12-07	1.01	1.03	0.99	1.01	441200
2005-12-08	1.01	1.03	0.99	1.01	330200
2005-12-09	1.01	1.02	1.00	1.01	215000
2005-12-12	1.03	1.07	1.02	1.04	493100
2005-12-13	1.02	1.04	0.99	1.03	515900
2005-12-14	1.01	1.03	1.00	1.00	175500
2005-12-15	1.00	1.02	0.99	1.01	227100
2005-12-16	1.01	1.04	1.00	1.02	152500
2005-12-19	1.03	1.04	0.99	1.01	206100
2005-12-20	1.00	1.02	0.99	1.01	208600
2005-12-21	1.00	1.04	1.00	1.03	353400
2005-12-22	1.05	1.08	1.03	1.06	188600
2005-12-23	1.07	1.10	1.06	1.10	321500
2005-12-27	1.12	1.14	1.09	1.13	415200
2005-12-28	1.14	1.19	1.11	1.16	477900
2005-12-29	1.17	1.20	1.16	1.17	552300
2005-12-30	1.17	1.24	1.12	1.22	1976300
2006-01-03	1.25	1.47	1.24	1.40	2373000
2006-01-04	1.42	1.51	1.40	1.47	2227200
2006-01-05	1.45	1.45	1.31	1.38	1017000
2006-01-06	1.38	1.48	1.38	1.44	971600
2006-01-09	1.47	1.47	1.36	1.41	648100
2006-01-10	1.40	1.40	1.30	1.39	669600
2006-01-11	1.39	1.40	1.34	1.38	349800
2006-01-12	1.37	1.41	1.35	1.38	461500
2006-01-13	1.40	1.55	1.40	1.52	1956500
2006-01-17	1.61	1.61	1.52	1.55	2677600
2006-01-18	1.53	1.53	1.41	1.45	823600
2006-01-19	1.49	1.54	1.45	1.54	537100
2006-01-20	1.54	1.59	1.48	1.55	1019300
2006-01-23	1.57	1.58	1.54	1.56	582500
2006-01-24	1.56	1.57	1.53	1.55	643200
2006-01-25	1.57	1.67	1.57	1.65	1118000
2006-01-26	1.65	1.68	1.62	1.67	703600
2006-01-27	1.67	1.70	1.62	1.67	795400
2006-01-30	1.67	1.74	1.66	1.74	1225500
2006-01-31	1.77	1.81	1.75	1.80	1697200
2006-02-01	1.82	1.82	1.75	1.80	749300
2006-02-02	1.82	1.82	1.78	1.80	863500
2006-02-03	1.80	1.88	1.75	1.88	861800
2006-02-06	1.92	2.07	1.88	2.00	3036100
2006-02-07	2.00	2.04	1.70	1.86	2139200
2006-02-08	1.85	1.95	1.76	1.92	952000
2006-02-09	1.99	2.04	1.96	2.02	1322600
2006-02-10	2.00	2.00	1.85	1.93	1418600
2006-02-13	1.92	1.92	1.81	1.85	1403900
2006-02-14	1.88	1.95	1.83	1.95	936700
2006-02-15	1.90	1.93	1.70	1.77	1768600
2006-02-16	1.74	1.83	1.60	1.80	1736700
2006-02-17	1.80	1.92	1.80	1.91	1124000
2006-02-21	1.95	1.99	1.95	1.98	934600
2006-02-22	1.96	1.99	1.92	1.96	565300
2006-02-23	1.94	1.94	1.87	1.94	566200
2006-02-24	1.94	1.95	1.89	1.93	726500
2006-02-27	1.91	1.91	1.83	1.85	550500
2006-02-28	1.85	1.85	1.77	1.85	619300
2006-03-01	1.82	1.85	1.78	1.80	398500
2006-03-02	1.82	1.92	1.81	1.91	622900
2006-03-03	1.89	1.89	1.78	1.87	557900
2006-03-06	1.86	1.87	1.80	1.83	562500
2006-03-07	1.81	1.82	1.74	1.77	526700
2006-03-08	1.72	1.74	1.65	1.68	840500
2006-03-09	1.71	1.78	1.65	1.70	658500
2006-03-10	1.66	1.69	1.56	1.66	631800
2006-03-13	1.68	1.70	1.61	1.68	377100
2006-03-14	1.68	1.76	1.65	1.72	453900
2006-03-15	1.75	1.79	1.71	1.72	399800
2006-03-16	1.73	1.73	1.69	1.73	299700
2006-03-17	1.72	1.81	1.70	1.81	665700
2006-03-20	1.84	1.84	1.80	1.84	788200
2006-03-21	1.84	1.84	1.76	1.77	460200
2006-03-22	1.77	1.81	1.76	1.77	352400
2006-03-23	1.78	1.80	1.73	1.79	474900
2006-03-24	1.79	1.81	1.76	1.81	333700
2006-03-27	1.83	1.94	1.82	1.94	1810800
2006-03-28	1.96	2.03	1.96	2.01	1465900
2006-03-29	2.05	2.28	2.01	2.28	4294500
2006-03-30	2.40	2.40	2.13	2.30	3195000
2006-03-31	2.31	2.32	2.20	2.25	1197200
2006-04-03	2.25	2.31	2.22	2.24	1828200
2006-04-04	2.29	2.29	2.22	2.25	779500
2006-04-05	2.27	2.37	2.21	2.37	2101300
2006-04-06	2.43	2.68	2.41	2.60	3817300
2006-04-07	2.63	2.63	2.45	2.58	1283600
2006-04-10	2.68	2.85	2.65	2.84	2510400
2006-04-11	2.89	3.00	2.75	2.87	1900600
2006-04-12	2.93	2.93	2.75	2.78	1387300
2006-04-13	2.82	2.88	2.76	2.87	1024800
2006-04-17	3.01	3.20	3.00	3.20	2356000
2006-04-18	3.30	3.70	3.30	3.59	4356000
2006-04-19	3.78	3.78	3.40	3.58	3713400
2006-04-20	3.50	3.56	3.06	3.29	3844500
2006-04-21	3.38	3.53	3.37	3.49	2491100
2006-04-24	3.49	3.49	3.32	3.42	2082300
2006-04-25	3.49	3.55	3.33	3.40	2413300
2006-04-26	3.46	3.47	3.36	3.45	1388700
2006-04-27	3.30	3.39	3.17	3.23	2210600
2006-04-28	3.22	3.44	3.22	3.40	1481800
2006-05-01	3.48	3.50	3.31	3.37	1275400
2006-05-02	3.42	3.48	3.38	3.46	1424300
2006-05-03	3.54	3.61	3.49	3.54	1676200
2006-05-04	3.55	3.77	3.55	3.76	2966800
2006-05-05	3.89	3.98	3.80	3.90	2860400
2006-05-08	3.80	4.05	3.80	4.05	2190600
2006-05-09	4.08	4.25	4.07	4.20	3173600
2006-05-10	4.15	4.19	3.83	4.01	2898800
2006-05-11	3.78	3.78	3.51	3.68	5887900
2006-05-12	3.70	3.70	3.15	3.32	5493600
2006-05-15	2.91	2.99	2.45	2.78	6015200
2006-05-16	2.78	2.92	2.62	2.83	2435700
2006-05-17	2.86	2.98	2.56	2.63	2458800
2006-05-18	2.76	2.76	2.39	2.42	3146800
2006-05-19	2.34	2.49	2.06	2.47	5421300
2006-05-22	2.39	2.40	2.26	2.31	1831500
2006-05-23	2.40	2.76	2.40	2.58	3141000
2006-05-24	2.50	2.60	2.38	2.46	1747900
2006-05-25	2.51	2.68	2.51	2.66	1256400
2006-05-26	2.76	2.77	2.65	2.66	1471700
2006-05-30	2.80	2.87	2.74	2.76	1572900
2006-05-31	2.76	2.85	2.69	2.71	1024100
2006-06-01	2.56	2.65	2.51	2.64	1921300
2006-06-02	2.70	2.74	2.65	2.71	994200
2006-06-05	2.68	2.76	2.53	2.54	1163800
2006-06-06	2.50	2.53	2.35	2.46	1453400
2006-06-07	2.43	2.59	2.33	2.42	930800
2006-06-08	2.39	2.39	2.18	2.32	1966400
2006-06-09	2.38	2.40	2.20	2.25	976400
2006-06-12	2.27	2.29	2.11	2.11	1623500
2006-06-13	2.01	2.11	1.93	1.97	2297900
2006-06-14	1.98	2.07	1.98	2.00	1263100
2006-06-15	2.08	2.35	2.08	2.31	1549900
2006-06-16	2.38	2.39	2.21	2.22	1551700
2006-06-19	2.18	2.20	2.11	2.11	722900
2006-06-20	2.15	2.21	2.10	2.19	557400
2006-06-21	2.16	2.29	2.16	2.27	767400
2006-06-22	2.28	2.34	2.25	2.33	866300
2006-06-23	2.30	2.37	2.17	2.31	800300
2006-06-26	2.37	2.42	2.31	2.40	886100
2006-06-27	2.43	2.47	2.26	2.29	896800
2006-06-28	2.29	2.34	2.25	2.26	423900
2006-06-29	2.30	2.48	2.30	2.48	1145900
2006-06-30	2.59	2.62	2.51	2.56	1356700
2006-07-03	2.59	2.79	2.59	2.78	1088000
2006-07-05	2.80	2.89	2.70	2.88	1916600
2006-07-06	2.88	2.89	2.73	2.77	1930400
2006-07-07	2.79	2.80	2.68	2.69	980000
2006-07-10	2.68	2.68	2.55	2.58	1067200
2006-07-11	2.56	2.75	2.56	2.74	1196900
2006-07-12	2.77	2.86	2.72	2.75	1453600
2006-07-13	2.75	2.75	2.60	2.64	985300
2006-07-14	2.68	2.76	2.65	2.72	680200
2006-07-17	2.69	2.72	2.54	2.55	958100
2006-07-18	2.55	2.63	2.49	2.56	788200
2006-07-19	2.55	2.69	2.53	2.64	734300
2006-07-20	2.61	2.64	2.51	2.52	601200
2006-07-21	2.55	2.59	2.40	2.45	890300
2006-07-24	2.50	2.51	2.31	2.50	898500
2006-07-25	2.52	2.65	2.51	2.57	707200
2006-07-26	2.61	2.75	2.53	2.70	796200
2006-07-27	2.75	2.80	2.64	2.66	852400
2006-07-28	2.74	2.74	2.65	2.68	888300
2006-07-31	2.69	2.85	2.67	2.85	1167000
2006-08-01	2.85	2.86	2.75	2.79	1387000
2006-08-02	2.84	2.90	2.77	2.80	1155500
2006-08-03	2.80	2.81	2.70	2.75	641400
2006-08-04	2.80	2.81	2.69	2.73	602200
2006-08-07	2.74	2.79	2.71	2.79	378800
2006-08-08	2.78	2.84	2.72	2.77	628200
2006-08-09	2.81	2.89	2.76	2.80	1324700
2006-08-10	2.69	2.69	2.20	2.22	6743500
2006-08-11	2.25	2.39	2.22	2.26	4066700
2006-08-14	2.29	2.30	2.19	2.19	1677700
2006-08-15	2.26	2.42	2.24	2.34	2893900
2006-08-16	2.48	2.48	2.33	2.33	1412700
2006-08-17	2.34	2.38	2.25	2.26	1387700
2006-08-18	2.27	2.48	2.26	2.48	2000400
2006-08-21	2.48	2.51	2.41	2.44	1240200
2006-08-22	2.42	2.51	2.38	2.49	1061200
2006-08-23	2.50	2.56	2.46	2.47	805800
2006-08-24	2.48	2.52	2.39	2.39	758300
2006-08-25	2.40	2.47	2.30	2.44	1176100
2006-08-28	2.41	2.44	2.34	2.36	776500
2006-08-29	2.40	2.40	2.28	2.35	630400
2006-08-30	2.37	2.38	2.34	2.35	500800
2006-08-31	2.37	2.42	2.36	2.41	770100
2006-09-01	2.44	2.44	2.33	2.43	863800
2006-09-05	2.45	2.57	2.45	2.49	1546200
2006-09-06	2.49	2.54	2.41	2.45	718600
2006-09-07	2.40	2.42	2.31	2.38	686700
2006-09-08	2.33	2.35	2.30	2.31	488400
2006-09-11	2.24	2.27	2.16	2.19	1492500
2006-09-12	2.16	2.24	2.10	2.20	700300
2006-09-13	2.22	2.25	2.20	2.23	703300
2006-09-14	2.23	2.24	2.10	2.10	1195600
2006-09-15	2.09	2.14	2.05	2.13	777400
2006-09-18	2.13	2.15	2.10	2.14	486300
2006-09-19	2.10	2.14	2.04	2.08	793800
2006-09-20	2.07	2.12	1.99	1.99	1050300
2006-09-21	2.00	2.08	1.96	2.07	855000
2006-09-22	2.14	2.14	2.06	2.09	516700
2006-09-25	2.04	2.10	1.99	2.00	973100
2006-09-26	1.97	2.07	1.96	2.06	717800
2006-09-27	2.09	2.18	2.07	2.18	738800
2006-09-28	2.16	2.21	2.14	2.16	514900
2006-09-29	2.15	2.17	2.14	2.17	362100
2006-10-02	2.21	2.23	2.15	2.19	526700
2006-10-03	2.11	2.14	2.01	2.04	803400
2006-10-04	2.05	2.10	1.99	2.04	1304400
2006-10-05	2.08	2.17	2.07	2.16	601400
2006-10-06	2.16	2.19	2.10	2.16	392500
2006-10-09	2.17	2.20	2.13	2.15	205800
2006-10-10	2.10	2.15	2.08	2.12	302300
2006-10-11	2.10	2.16	2.10	2.11	313600
2006-10-12	2.13	2.18	2.10	2.18	408600
2006-10-13	2.21	2.40	2.20	2.39	2110800
2006-10-16	2.43	2.49	2.39	2.48	1153200
2006-10-17	2.50	2.50	2.33	2.44	878700
2006-10-18	2.47	2.47	2.36	2.39	598500
2006-10-19	2.40	2.54	2.40	2.54	1001100
2006-10-20	2.54	2.54	2.47	2.53	775400
2006-10-23	2.50	2.59	2.49	2.53	518800
2006-10-24	2.49	2.53	2.43	2.48	499300
2006-10-25	2.45	2.52	2.45	2.48	679100
2006-10-26	2.49	2.53	2.43	2.45	641300
2006-10-27	2.44	2.47	2.38	2.44	642600
2006-10-30	2.45	2.47	2.39	2.39	465900
2006-10-31	2.36	2.59	2.30	2.56	1179700
2006-11-01	2.58	2.63	2.44	2.44	1165900
2006-11-02	2.44	2.50	2.40	2.46	681400
2006-11-03	2.49	2.60	2.47	2.60	952200
2006-11-06	2.60	2.61	2.54	2.58	731200
2006-11-07	2.61	2.69	2.59	2.64	718800
2006-11-08	2.60	2.60	2.51	2.57	782700
2006-11-09	2.58	2.68	2.58	2.68	1068200
2006-11-10	2.68	2.68	2.51	2.57	1229900
2006-11-13	2.50	2.51	2.40	2.42	1703300
2006-11-14	2.39	2.39	2.30	2.33	1555700
2006-11-15	2.30	2.38	2.22	2.37	1125400
2006-11-16	2.37	2.39	2.26	2.27	943400
2006-11-17	2.25	2.26	2.16	2.20	1610800
2006-11-20	2.28	2.33	2.26	2.27	687800
2006-11-21	2.34	2.36	2.30	2.32	788500
2006-11-22	2.33	2.41	2.32	2.37	878100
2006-11-24	2.41	2.42	2.39	2.41	403200
2006-11-27	2.42	2.46	2.37	2.40	607100
2006-11-28	2.39	2.41	2.33	2.39	422300
2006-11-29	2.36	2.49	2.35	2.47	680500
2006-11-30	2.49	2.54	2.44	2.50	853100
2006-12-01	2.53	2.53	2.48	2.50	398300
2006-12-04	2.50	2.58	2.50	2.57	760400
2006-12-05	2.60	2.73	2.57	2.73	1494500
2006-12-06	2.71	2.78	2.68	2.76	1497200
2006-12-07	2.78	2.79	2.61	2.64	1559200
2006-12-08	2.65	2.70	2.51	2.54	1052600
2006-12-11	2.60	2.62	2.54	2.57	818800
2006-12-12	2.58	2.66	2.58	2.61	652900
2006-12-13	2.64	2.67	2.55	2.65	893700
2006-12-14	2.67	2.71	2.57	2.60	1027700
2006-12-15	2.64	2.65	2.54	2.61	1016000
2006-12-18	2.60	2.63	2.47	2.51	886500
2006-12-19	2.61	2.82	2.57	2.82	2726700
2006-12-20	2.84	2.99	2.70	2.83	2468800
2006-12-21	2.82	2.82	2.65	2.76	1730600
2006-12-22	2.76	2.76	2.65	2.69	1471900
2006-12-26	2.69	2.77	2.66	2.70	720300
2006-12-27	2.72	2.74	2.63	2.68	737000
2006-12-28	2.70	2.70	2.57	2.61	1566500
2006-12-29	2.57	2.62	2.56	2.59	735500
2007-01-03	2.51	2.53	2.38	2.42	2282200
2007-01-04	2.36	2.40	2.32	2.37	842900
2007-01-05	2.24	2.40	2.22	2.39	1214300
2007-01-08	2.40	2.43	2.34	2.42	509200
2007-01-09	2.41	2.43	2.37	2.40	480300
2007-01-10	2.35	2.48	2.35	2.44	610700
2007-01-11	2.40	2.52	2.40	2.50	860700
2007-01-12	2.52	2.53	2.41	2.50	749100
2007-01-16	2.50	2.51	2.42	2.42	398200
2007-01-17	2.40	2.44	2.37	2.39	473000
2007-01-18	2.39	2.40	2.30	2.35	582200
2007-01-19	2.36	2.40	2.30	2.38	334700
2007-01-22	2.36	2.40	2.35	2.35	284600
2007-01-23	2.41	2.47	2.37	2.47	848400
2007-01-24	2.48	2.51	2.42	2.48	622700
2007-01-25	2.52	2.63	2.51	2.55	1038200
2007-01-26	2.59	2.59	2.53	2.58	536500
2007-01-29	2.58	2.58	2.50	2.53	681800
2007-01-30	2.53	2.60	2.52	2.59	355800
2007-01-31	2.59	2.62	2.56	2.59	478800
2007-02-01	2.60	2.68	2.60	2.65	846700
2007-02-02	2.63	2.65	2.54	2.59	747200
2007-02-05	2.58	2.60	2.54	2.54	295400
2007-02-06	2.55	2.63	2.51	2.56	512000
2007-02-07	2.55	2.59	2.52	2.53	335900
2007-02-08	2.54	2.55	2.50	2.54	623200
2007-02-09	2.55	2.59	2.53	2.53	402700
2007-02-12	2.51	2.55	2.49	2.49	362996
2007-02-13	2.52	2.55	2.49	2.54	716118
2007-02-14	2.50	2.57	2.50	2.56	912424
2007-02-15	2.57	2.65	2.57	2.64	942122
2007-02-16	2.65	2.65	2.62	2.64	461500
2007-02-20	2.70	2.74	2.65	2.73	1146400
2007-02-21	2.73	2.79	2.68	2.78	725200
2007-02-22	2.77	2.83	2.74	2.75	906000
2007-02-23	2.76	2.82	2.75	2.81	668100
2007-02-26	2.83	2.88	2.82	2.87	868067
2007-02-27	2.83	2.85	2.55	2.60	2129500
2007-02-28	2.62	2.72	2.11	2.70	847200
2007-03-01	2.70	2.70	2.60	2.64	938050
2007-03-02	2.60	2.63	2.52	2.55	908100
2007-03-05	2.45	2.54	2.33	2.49	849100
2007-03-06	2.55	2.60	2.53	2.57	1242300
2007-03-07	2.57	2.61	2.53	2.54	598900
2007-03-08	2.63	2.63	2.57	2.61	547400
2007-03-09	2.63	2.66	2.60	2.60	299100
2007-03-12	2.59	2.65	2.58	2.62	300700
2007-03-13	2.62	2.64	2.54	2.55	478100
2007-03-14	2.50	2.53	2.43	2.51	609800
2007-03-15	2.55	2.60	2.55	2.59	547425
2007-03-16	2.61	2.77	2.51	2.63	1445400
2007-03-19	2.63	2.67	2.52	2.55	880348
2007-03-20	2.59	2.59	2.51	2.51	647723
2007-03-21	2.54	2.59	2.52	2.59	481800
2007-03-22	2.63	2.65	2.54	2.64	882400
2007-03-23	2.65	2.68	2.58	2.62	756296
2007-03-26	2.64	2.67	2.60	2.67	594200
2007-03-27	2.64	2.68	2.60	2.63	990400
2007-03-28	2.67	2.67	2.58	2.62	446400
2007-03-29	2.62	2.64	2.60	2.63	383300
2007-03-30	2.66	2.67	2.62	2.63	646100
2007-04-02	2.62	2.63	2.56	2.59	543300
2007-04-03	2.63	2.87	2.60	2.82	2579377
2007-04-04	2.90	2.93	2.85	2.91	1447795
2007-04-05	2.90	2.92	2.82	2.86	1127845
2007-04-09	2.88	3.04	2.88	2.96	1530437
2007-04-10	3.06	3.08	2.93	3.03	1505626
2007-04-11	3.07	3.13	2.95	2.98	1331300
2007-04-12	3.00	3.01	2.93	3.00	737500
2007-04-13	3.02	3.02	2.96	3.00	1019669
2007-04-16	3.03	3.05	2.93	2.99	898483
2007-04-17	3.01	3.24	2.97	3.24	2263953
2007-04-18	3.20	3.24	3.13	3.14	1251295
2007-04-19	3.08	3.08	3.00	3.04	1006502
2007-04-20	3.10	3.15	3.10	3.13	880818
2007-04-23	3.10	3.19	3.10	3.19	787366
2007-04-24	3.19	3.19	3.05	3.09	1170613
2007-04-25	3.09	3.22	3.09	3.22	1533302
2007-04-26	3.17	3.21	3.11	3.14	866223
2007-04-27	3.13	3.17	3.12	3.15	534658
2007-04-30	3.20	3.33	3.14	3.16	2262939
2007-05-01	3.15	3.21	3.08	3.16	1307152
2007-05-02	3.15	3.25	3.15	3.22	1165329
2007-05-03	3.25	3.37	3.25	3.29	1221801
2007-05-04	3.34	3.50	3.32	3.50	2677694
2007-05-07	3.53	3.60	3.46	3.47	1601861
2007-05-08	3.46	3.47	3.28	3.33	1292151
2007-05-09	3.33	3.42	3.28	3.35	1112070
2007-05-10	3.33	3.33	3.10	3.14	1658615
2007-05-11	3.16	3.22	3.11	3.13	967945
2007-05-14	3.17	3.17	3.03	3.05	1096776
2007-05-15	3.09	3.19	3.08	3.16	1076288
2007-05-16	3.11	3.12	2.96	2.98	1089228
2007-05-17	2.96	3.05	2.77	3.03	1905301
2007-05-18	3.06	3.37	3.06	3.37	1766734
2007-05-21	3.37	3.48	3.20	3.39	2675732
2007-05-22	3.47	3.51	3.35	3.41	1119264
2007-05-23	3.40	3.43	3.36	3.37	618408
2007-05-24	3.37	3.38	3.15	3.22	1350308
2007-05-25	3.27	3.43	3.24	3.42	1565389
2007-05-29	3.41	3.50	3.36	3.37	977995
2007-05-30	3.35	3.47	3.27	3.44	825150
2007-05-31	3.50	3.60	3.46	3.56	1251865
2007-06-01	3.57	3.72	3.56	3.71	1612691
2007-06-04	3.73	3.85	3.68	3.83	1510060
2007-06-05	3.83	3.85	3.70	3.76	928774
2007-06-06	3.71	3.75	3.61	3.75	616912
2007-06-07	3.74	3.80	3.53	3.59	1022800
2007-06-08	3.50	3.60	3.45	3.59	1035300
2007-06-11	3.57	3.69	3.57	3.66	919600
2007-06-12	3.64	3.64	3.52	3.53	482000
2007-06-13	3.53	3.62	3.51	3.60	557300
2007-06-14	3.68	3.71	3.64	3.70	678300
2007-06-15	3.70	3.81	3.70	3.75	864500
2007-06-18	3.78	3.79	3.70	3.71	581667
2007-06-19	3.73	3.83	3.72	3.83	900600
2007-06-20	3.79	3.90	3.75	3.75	1114400
2007-06-21	3.82	3.84	3.71	3.71	519100
2007-06-22	3.76	3.77	3.67	3.73	434300
2007-06-25	3.69	3.78	3.66	3.73	663100
2007-06-26	3.65	3.69	3.52	3.53	980000
2007-06-27	3.51	3.67	3.50	3.65	535500
2007-06-28	3.64	3.75	3.64	3.67	563900
2007-06-29	3.66	3.75	3.66	3.70	685500
2007-07-02	3.76	3.89	3.71	3.86	1165045
2007-07-03	3.86	3.94	3.85	3.90	1000000
2007-07-05	4.00	4.05	3.96	4.01	1254100
2007-07-06	4.04	4.07	4.01	4.06	1058833
2007-07-09	4.12	4.25	4.07	4.24	1896478
2007-07-10	4.25	4.34	4.01	4.15	1727882
2007-07-11	4.08	4.20	4.08	4.18	933200
2007-07-12	4.24	4.28	4.22	4.23	1158885
2007-07-13	4.25	4.40	4.22	4.38	1081214
2007-07-16	4.40	4.50	4.31	4.35	1449754
2007-07-17	4.35	4.42	4.29	4.32	1246791
2007-07-18	4.32	4.50	4.32	4.44	1783842
2007-07-19	4.50	4.88	4.49	4.88	2409347
2007-07-20	4.86	4.88	4.69	4.80	1654509
2007-07-23	4.83	4.98	4.45	4.98	1605400
2007-07-24	4.98	5.03	4.76	4.83	1788270
2007-07-25	4.80	4.81	4.33	4.72	2291828
2007-07-26	4.55	4.82	4.16	4.44	2735500
2007-07-27	4.46	4.57	4.30	4.53	1463402
2007-07-30	4.58	4.83	4.54	4.77	2131700
2007-07-31	4.80	4.93	4.73	4.75	1706600
2007-08-01	4.74	4.81	4.63	4.68	2095100
2007-08-02	4.68	5.24	4.68	5.24	3672300
2007-08-03	5.28	5.45	5.07	5.10	3506900
2007-08-06	5.10	5.14	4.81	5.07	1821500
2007-08-07	5.00	5.43	4.95	5.42	3487500
2007-08-08	5.52	5.59	5.21	5.30	3284500
2007-08-09	5.05	5.20	4.72	4.72	3920100
2007-08-10	4.77	4.95	4.36	4.79	3594700
2007-08-13	4.96	5.09	4.80	5.04	2520500
2007-08-14	5.09	5.10	4.65	4.84	2100100
2007-08-15	4.64	4.64	4.04	4.24	3235500
2007-08-16	3.87	3.87	3.15	3.76	5777300
2007-08-17	4.01	4.27	3.78	3.86	2465400
2007-08-20	3.95	4.05	3.86	4.00	1476000
2007-08-21	4.01	4.01	3.82	3.85	1062800
2007-08-22	3.96	4.10	3.92	4.05	1309000
2007-08-23	4.17	4.19	3.95	4.01	1094400
2007-08-24	4.01	4.15	3.95	4.14	829400
2007-08-27	4.16	4.16	3.96	4.00	776400
2007-08-28	3.95	3.95	3.71	3.77	2279300
2007-08-29	3.81	3.90	3.74	3.85	716000
2007-08-30	3.69	3.87	3.68	3.75	601800
2007-08-31	3.88	3.95	3.83	3.86	1093600
2007-09-04	3.86	4.02	3.79	4.02	1006900
2007-09-05	3.91	4.06	3.88	4.03	1517200
2007-09-06	4.09	4.56	4.07	4.17	2547700
2007-09-07	4.62	4.63	4.27	4.41	1935340
2007-09-10	4.45	4.50	4.17	4.31	1475100
2007-09-11	4.40	4.46	4.36	4.43	856400
2007-09-12	4.36	4.42	4.27	4.32	1091500
2007-09-13	4.30	4.41	4.25	4.38	736700
2007-09-14	4.33	4.43	4.30	4.35	607400
2007-09-17	4.34	4.41	4.31	4.36	496000
2007-09-18	4.35	4.52	4.21	4.50	1052000
2007-09-19	4.52	4.68	4.52	4.55	1538300
2007-09-20	4.61	4.91	4.50	4.85	2325800
2007-09-21	4.94	5.05	4.92	5.05	1728400
2007-09-24	5.22	5.44	5.10	5.44	2394400
2007-09-25	5.43	5.49	5.25	5.39	2119300
2007-09-26	5.34	5.36	4.93	5.10	2291700
2007-09-27	5.15	5.20	4.96	5.16	1227900
2007-09-28	5.27	5.27	5.12	5.25	820400
2007-10-01	5.29	5.35	5.25	5.33	965400
2007-10-02	5.22	5.25	5.03	5.25	1502600
2007-10-03	5.43	5.57	5.31	5.45	2407300
2007-10-04	5.33	5.52	5.25	5.52	733300
2007-10-05	5.54	5.84	5.52	5.79	2188000
2007-10-08	5.75	5.76	5.47	5.72	1355700
2007-10-09	5.75	6.05	5.74	6.05	2737500
2007-10-10	5.73	6.00	5.43	5.95	4573100
2007-10-11	6.06	6.27	5.68	5.83	2513100
2007-10-12	5.89	6.05	5.70	5.81	1188600
2007-10-15	5.85	5.94	5.67	5.84	1444000
2007-10-16	5.90	5.92	5.67	5.76	711100
2007-10-17	5.85	5.93	5.60	5.65	1184100
2007-10-18	5.62	5.71	5.55	5.64	635800
2007-10-19	5.67	5.68	5.42	5.51	928000
2007-10-22	5.29	5.40	5.08	5.40	1323600
2007-10-23	5.46	5.50	5.33	5.43	1013700
2007-10-24	5.38	5.47	5.21	5.46	719400
2007-10-25	5.49	5.50	5.37	5.41	771400
2007-10-26	5.51	5.76	5.49	5.76	1339300
2007-10-29	5.83	6.00	5.80	5.93	1483700
2007-10-30	5.85	5.95	5.66	5.80	1028000
2007-10-31	5.94	5.94	5.65	5.85	1128450
2007-11-01	5.85	5.85	5.65	5.67	753928
2007-11-02	5.70	5.86	5.63	5.82	1381050
2007-11-05	5.68	5.87	5.68	5.81	1341230
2007-11-06	5.90	6.19	5.89	6.11	2294247
2007-11-07	6.06	6.20	5.75	5.85	1363135
2007-11-08	5.88	5.95	5.45	5.70	1608150
2007-11-09	5.65	5.83	5.51	5.73	1097058
2007-11-12	5.55	5.58	4.99	5.03	2252660
2007-11-13	5.00	5.32	5.00	5.25	1403150
2007-11-14	5.44	5.61	5.34	5.48	2349840
2007-11-15	5.31	5.38	5.07	5.16	1112774
2007-11-16	5.09	5.25	5.02	5.24	668800
2007-11-19	5.31	5.31	4.84	4.86	1434867
2007-11-20	4.86	5.17	4.86	5.01	1068799
2007-11-21	4.98	4.98	4.61	4.71	1299320
2007-11-23	4.67	4.88	4.61	4.88	890926
2007-11-26	4.92	5.00	4.60	4.61	914600
2007-11-27	4.60	4.60	4.34	4.59	1357715
2007-11-28	4.52	4.81	4.51	4.77	969600
2007-11-29	4.85	4.88	4.55	4.65	1197446
2007-11-30	4.64	4.77	4.60	4.69	1217415
2007-12-03	4.62	4.80	4.52	4.65	746420
2007-12-04	4.66	4.66	4.45	4.47	646437
2007-12-05	4.50	4.65	4.45	4.55	877012
2007-12-06	4.58	4.75	4.51	4.59	1244050
2007-12-07	4.70	4.75	4.60	4.73	948295
2007-12-10	4.79	5.08	4.74	5.06	2159160
2007-12-11	5.07	5.32	4.97	5.20	2441425
2007-12-12	5.20	5.30	5.00	5.08	1377590
2007-12-13	5.10	5.10	4.81	4.88	953838
2007-12-14	4.85	4.85	4.65	4.67	822171
2007-12-17	4.61	4.67	4.20	4.25	1687771
2007-12-18	4.44	4.50	4.23	4.49	1165336
2007-12-19	4.55	4.55	4.35	4.40	631235
2007-12-20	4.40	4.45	4.30	4.34	571705
2007-12-21	4.45	4.75	4.45	4.75	1084398
2007-12-24	4.80	4.85	4.64	4.75	500155
2007-12-26	4.75	4.95	4.65	4.92	989100
2007-12-27	4.92	4.94	4.78	4.85	522250
2007-12-28	4.88	5.00	4.86	4.96	655587
2007-12-31	4.89	5.18	4.87	5.18	787326
2008-01-02	5.28	5.29	5.19	5.24	1346252
2008-01-03	5.20	5.28	5.05	5.07	925259
2008-01-04	5.06	5.06	4.81	4.95	897138
2008-01-07	4.90	4.99	4.70	4.95	847051
2008-01-08	5.03	5.07	4.81	4.83	619946
2008-01-09	4.84	4.92	4.56	4.69	709376
2008-01-10	4.60	4.81	4.55	4.75	408280
2008-01-11	4.67	4.79	4.59	4.75	613029
2008-01-14	4.80	4.94	4.76	4.93	631664
2008-01-15	4.86	4.90	4.55	4.60	718733
2008-01-16	4.55	4.64	4.31	4.40	1053498
2008-01-17	4.45	4.48	4.17	4.18	1016020
2008-01-18	4.23	4.37	4.10	4.16	574829
2008-01-22	3.60	4.03	3.39	3.90	1683964
2008-01-23	3.78	3.87	3.57	3.82	1167101
2008-01-24	3.85	4.05	3.82	3.86	1307997
2008-01-25	4.08	4.25	3.77	3.82	1862390
2008-01-28	3.82	4.05	3.76	3.97	548996
2008-01-29	3.99	4.12	3.94	4.07	838267
2008-01-30	4.10	4.14	3.95	4.00	971535
2008-01-31	3.99	4.08	3.90	3.96	1059811
2008-02-01	4.03	4.07	3.77	3.85	1674945
2008-02-04	3.80	3.84	3.75	3.77	872411
2008-02-05	3.74	3.75	3.52	3.63	1300668
2008-02-06	3.65	3.71	3.50	3.52	951058
2008-02-07	3.47	3.67	3.45	3.61	1235607
2008-02-08	3.67	4.06	3.64	3.96	2718939
2008-02-11	4.11	4.16	3.91	4.15	1206015
2008-02-12	4.16	4.16	3.93	3.94	1275228
2008-02-13	4.05	4.05	3.93	3.97	1393365
2008-02-14	4.04	4.10	3.87	4.00	1187176
2008-02-15	4.00	4.01	3.75	3.83	1564423
2008-02-19	4.00	4.21	3.96	4.09	2779082
2008-02-20	4.09	4.17	4.05	4.17	1646131
2008-02-21	4.24	4.74	4.22	4.74	3547905
2008-02-22	4.69	4.84	4.46	4.80	2123597
2008-02-25	4.84	4.91	4.61	4.74	1510576
2008-02-26	4.77	4.96	4.66	4.69	1221333
2008-02-27	4.82	5.04	4.78	5.02	2036825
2008-02-28	5.02	5.45	4.95	5.38	2699398
2008-02-29	5.44	5.49	5.23	5.36	2746333
2008-03-03	5.41	5.59	5.21	5.40	2658452
2008-03-04	5.48	5.50	4.80	5.18	2864529
2008-03-05	5.13	5.49	5.13	5.41	2240091
2008-03-06	5.42	5.55	5.30	5.55	2545671
2008-03-07	5.45	5.65	5.31	5.50	2128455
2008-03-10	5.34	5.40	5.15	5.22	1911859
2008-03-11	5.34	5.48	5.30	5.46	1745470
2008-03-12	5.46	5.88	5.43	5.85	2966265
2008-03-13	5.85	6.40	5.82	6.35	4225033
2008-03-14	6.31	6.37	5.70	6.16	3678199
2008-03-17	5.86	6.04	5.35	5.57	4375397
2008-03-18	5.69	5.82	5.57	5.63	2360326
2008-03-19	5.57	5.57	5.08	5.17	2884687
2008-03-20	4.95	5.11	4.80	4.94	2589612
2008-03-24	4.89	5.18	4.74	5.01	2197980
2008-03-25	5.10	5.48	5.09	5.45	3553740
2008-03-26	5.49	5.56	5.32	5.49	2602824
2008-03-27	5.61	5.63	5.25	5.37	2291095
2008-03-28	5.37	5.43	5.25	5.36	1186056
2008-03-31	5.39	5.40	5.07	5.10	1269488
2008-04-01	5.00	5.30	4.90	5.24	2732096
2008-04-02	5.32	5.43	5.25	5.38	1169556
2008-04-03	5.35	5.48	5.34	5.41	1204764
2008-04-04	5.39	5.67	5.39	5.54	2034765
2008-04-07	5.66	5.78	5.56	5.64	1991008
2008-04-08	5.51	5.62	5.44	5.50	2437888
2008-04-09	5.52	5.75	5.47	5.71	3502826
2008-04-10	5.65	5.74	5.46	5.57	2140213
2008-04-11	5.52	5.57	5.33	5.44	1590356
2008-04-14	5.40	5.44	5.30	5.40	1750123
2008-04-15	5.40	5.46	5.05	5.26	2381090
2008-04-16	5.42	5.56	5.37	5.51	2046730
2008-04-17	5.26	5.63	5.26	5.47	1487180
2008-04-18	5.32	5.45	5.23	5.40	1021475
2008-04-21	5.40	5.53	5.31	5.32	505208
2008-04-22	5.39	5.64	5.35	5.54	2044598
2008-04-23	5.42	5.57	5.30	5.33	2201067
2008-04-24	5.27	5.33	5.05	5.20	2382401
2008-04-25	5.31	5.34	5.17	5.33	1480536
2008-04-28	5.37	5.43	5.30	5.40	846168
2008-04-29	5.30	5.36	5.05	5.10	2220492
2008-04-30	5.21	5.32	5.04	5.32	1841020
2008-05-01	5.16	5.21	4.90	5.11	2173663
2008-05-02	5.13	5.23	5.11	5.17	919296
2008-05-05	5.30	5.41	5.23	5.39	1494064
2008-05-06	5.30	5.42	5.27	5.39	1268441
2008-05-07	5.26	5.40	5.23	5.23	1095210
2008-05-08	5.29	5.40	5.24	5.39	1382676
2008-05-09	5.21	5.30	5.04	5.22	1933925
2008-05-12	5.18	5.34	5.11	5.34	698076
2008-05-13	5.30	5.54	5.25	5.50	1353905
2008-05-14	5.40	5.44	5.10	5.12	2734114
2008-05-15	5.25	5.30	5.11	5.26	1479817
2008-05-16	5.34	5.40	5.25	5.35	1462435
2008-05-19	5.35	5.42	5.25	5.34	1066462
2008-05-20	5.35	5.37	5.23	5.34	1236846
2008-05-21	5.25	5.46	5.18	5.26	1600758
2008-05-22	5.23	5.28	5.08	5.26	1371938
2008-05-23	5.26	5.26	5.10	5.13	517568
2008-05-27	5.10	5.10	4.97	5.01	1057263
2008-05-28	4.95	4.98	4.88	4.90	1263423
2008-05-29	4.84	4.87	4.64	4.65	1688212
2008-05-30	4.69	4.88	4.68	4.88	1163386
2008-06-02	4.90	4.90	4.67	4.69	984618
2008-06-03	4.69	4.69	4.52	4.58	772852
2008-06-04	4.52	4.62	4.46	4.58	888915
2008-06-05	4.51	4.74	4.48	4.73	970872
2008-06-06	4.81	5.07	4.80	5.05	1806882
2008-06-09	5.03	5.05	4.93	5.00	793612
2008-06-10	4.92	4.96	4.78	4.90	580868
2008-06-11	4.85	4.97	4.82	4.82	484076
2008-06-12	4.78	4.82	4.66	4.67	452685
2008-06-13	4.70	4.78	4.67	4.75	320389
2008-06-16	4.82	4.94	4.79	4.92	400161
2008-06-17	4.90	5.39	4.90	5.25	2541456
2008-06-18	5.36	5.42	5.25	5.40	1311362
2008-06-19	5.40	5.46	5.19	5.27	866479
2008-06-20	5.21	5.35	5.19	5.31	460946
2008-06-23	5.30	5.32	5.16	5.30	1114518
2008-06-24	5.27	5.35	5.15	5.16	1088599
2008-06-25	5.11	5.21	4.88	4.94	2354722
2008-06-26	5.01	5.06	4.93	4.97	1051434
2008-06-27	5.08	5.17	5.00	5.14	1230362
2008-06-30	5.15	5.20	5.01	5.12	716279
2008-07-01	5.10	5.13	4.98	5.05	571281
2008-07-02	5.05	5.08	4.89	4.92	849077
2008-07-03	4.86	4.89	4.66	4.80	645047
2008-07-07	4.75	4.78	4.64	4.72	816724
2008-07-08	4.74	4.74	4.40	4.50	1122755
2008-07-09	4.55	4.64	4.38	4.38	632197
2008-07-10	4.40	4.49	4.35	4.41	754115
2008-07-11	4.55	4.55	4.29	4.47	1106846
2008-07-14	4.47	4.53	4.37	4.40	659909
2008-07-15	4.40	4.45	4.21	4.34	830684
2008-07-16	4.16	4.38	4.16	4.28	463645
2008-07-17	4.29	4.33	4.14	4.15	651760
2008-07-18	4.24	4.30	4.12	4.14	471503
2008-07-21	4.15	4.27	4.12	4.19	684996
2008-07-22	4.21	4.21	3.87	3.96	2138264
2008-07-23	3.92	3.99	3.75	3.85	1829633
2008-07-24	3.78	4.10	3.65	3.70	1205702
2008-07-25	3.76	3.85	3.68	3.72	1093866
2008-07-28	3.81	3.81	3.65	3.67	1264051
2008-07-29	3.70	3.70	3.51	3.60	1391129
2008-07-30	3.58	3.86	3.58	3.80	1565806
2008-07-31	3.76	3.88	3.68	3.72	633769
2008-08-01	3.79	3.79	3.63	3.64	576621
2008-08-04	3.61	3.65	3.42	3.46	838517
2008-08-05	3.49	3.49	3.18	3.22	1584290
2008-08-06	3.22	3.35	3.22	3.28	1312538
2008-08-07	3.38	3.38	3.11	3.18	995171
2008-08-08	3.18	3.18	2.98	3.00	2763910
2008-08-11	3.00	3.01	2.70	2.72	2153319
2008-08-12	2.75	2.82	2.70	2.78	1803667
2008-08-13	2.75	3.10	2.75	2.96	2558826
2008-08-14	3.00	3.05	2.82	2.83	1521622
2008-08-15	2.76	2.78	2.68	2.68	2127138
2008-08-18	2.70	2.83	2.64	2.74	1190057
2008-08-19	2.69	2.72	2.61	2.64	1405388
2008-08-20	2.65	2.94	2.65	2.92	1623313
2008-08-21	3.07	3.17	3.00	3.17	1625025
2008-08-22	3.17	3.17	2.90	3.04	1221350
2008-08-25	3.08	3.08	2.94	3.04	900185
2008-08-26	2.98	3.04	2.89	2.92	518458
2008-08-27	2.95	3.05	2.93	3.04	608559
2008-08-28	3.08	3.12	2.92	3.08	925707
2008-08-29	3.03	3.08	2.97	3.04	517358
2008-09-02	2.95	2.96	2.81	2.83	908545
2008-09-03	2.80	2.93	2.61	2.68	980698
2008-09-04	2.74	2.74	2.50	2.63	1507832
2008-09-05	2.64	2.70	2.45	2.51	1082160
2008-09-08	2.60	2.62	2.32	2.36	949819
2008-09-09	2.37	2.37	2.06	2.08	1993858
2008-09-10	2.08	2.18	1.95	2.09	2501690
2008-09-11	2.02	2.10	1.95	1.98	1286248
2008-09-12	2.09	2.36	2.03	2.30	1540666
2008-09-15	2.00	2.26	2.00	2.05	886512
2008-09-16	2.05	2.13	2.00	2.10	741584
2008-09-17	2.17	2.17	1.91	2.01	1718618
2008-09-18	2.10	2.10	1.95	1.99	1027131
2008-09-19	2.15	2.25	2.08	2.19	1338239
2008-09-22	2.26	2.37	2.20	2.24	1453640
2008-09-23	2.24	2.28	2.05	2.15	829352
2008-09-24	2.15	2.29	2.04	2.07	741132
2008-09-25	2.02	2.12	2.02	2.06	341443
2008-09-26	2.04	2.10	2.00	2.10	760248
2008-09-29	2.00	2.02	1.74	1.87	1369095
2008-09-30	1.87	1.98	1.85	1.90	937212
2008-10-01	1.98	2.00	1.84	1.87	658721
2008-10-02	1.85	1.87	1.52	1.53	1507536
2008-10-03	1.49	1.68	1.46	1.49	918709
2008-10-06	1.43	1.43	1.08	1.31	2158198
2008-10-07	1.45	1.45	1.10	1.15	1174636
2008-10-08	1.17	1.25	1.02	1.15	2131194
2008-10-09	1.24	1.28	1.01	1.04	1371906
2008-10-10	1.02	1.05	0.85	0.86	2372443
2008-10-13	0.99	1.20	0.93	1.15	1590907
2008-10-14	1.30	1.34	1.12	1.15	1539137
2008-10-15	1.14	1.16	0.98	1.02	1036940
2008-10-16	1.05	1.10	0.86	1.10	1432937
2008-10-17	1.03	1.10	0.95	1.02	815825
2008-10-20	1.08	1.10	0.97	1.04	698492
2008-10-21	1.02	1.03	0.92	0.96	920019
2008-10-22	0.91	0.92	0.80	0.85	1164280
2008-10-23	0.89	0.89	0.69	0.72	1572680
2008-10-24	0.69	0.75	0.54	0.73	1619874
2008-10-27	0.76	0.78	0.67	0.70	755376
2008-10-28	0.75	0.77	0.67	0.71	886652
2008-10-29	0.80	0.89	0.73	0.86	1527759
2008-10-30	0.92	0.98	0.84	0.90	850042
2008-10-31	1.00	1.00	0.83	0.93	840934
2008-11-03	0.97	1.07	0.94	1.03	1044131
2008-11-04	1.06	1.19	1.06	1.15	1441326
2008-11-05	1.10	1.14	0.95	0.98	1046347
2008-11-06	0.95	0.97	0.86	0.86	844825
2008-11-07	0.97	1.04	0.91	0.97	1121516
2008-11-10	1.04	1.13	0.88	0.95	1045614
2008-11-11	0.90	0.90	0.80	0.81	856149
2008-11-12	0.83	0.83	0.75	0.76	832966
2008-11-13	0.75	0.88	0.73	0.84	1211314
2008-11-14	0.90	0.90	0.78	0.82	1193926
2008-11-17	0.84	0.88	0.73	0.79	706214
2008-11-18	0.77	0.85	0.73	0.79	679627
2008-11-19	0.81	0.81	0.73	0.73	569267
2008-11-20	0.73	0.74	0.62	0.64	1138035
2008-11-21	0.69	0.75	0.66	0.69	500127
2008-11-24	0.73	0.81	0.72	0.75	872907
2008-11-25	0.77	0.80	0.69	0.73	579777
2008-11-26	0.72	0.77	0.68	0.77	369353
2008-11-28	0.75	0.76	0.73	0.76	170795
2008-12-01	0.73	0.76	0.66	0.68	652969
2008-12-02	0.67	0.69	0.65	0.66	632747
2008-12-03	0.66	0.66	0.61	0.63	394728
2008-12-04	0.63	0.67	0.61	0.61	349340
2008-12-05	0.61	0.61	0.56	0.57	838812
2008-12-08	0.61	0.63	0.55	0.58	1293889
2008-12-09	0.58	0.61	0.55	0.60	487788
2008-12-10	0.63	0.68	0.61	0.68	1292748
2008-12-11	0.70	0.74	0.68	0.70	1305777
2008-12-12	0.61	0.75	0.61	0.74	678642
2008-12-15	0.79	0.79	0.72	0.72	705663
2008-12-16	0.70	0.74	0.67	0.72	578345
2008-12-17	0.69	0.77	0.68	0.68	974929
2008-12-18	0.69	0.69	0.59	0.60	1309136
2008-12-19	0.61	0.63	0.57	0.60	817601
2008-12-22	0.62	0.63	0.56	0.57	811977
2008-12-23	0.59	0.60	0.55	0.56	687719
2008-12-24	0.57	0.58	0.55	0.57	316927
2008-12-26	0.57	0.65	0.57	0.62	628401
2008-12-29	0.64	0.64	0.58	0.60	1265130
2008-12-30	0.57	0.61	0.56	0.57	1049267
2008-12-31	0.56	0.61	0.56	0.57	1521258
2009-01-02	0.60	0.69	0.59	0.69	1157082
2009-01-05	0.70	0.76	0.65	0.76	1287731
2009-01-06	0.85	0.98	0.82	0.97	3541087
2009-01-07	1.01	1.17	0.99	1.07	3213411
2009-01-08	1.02	1.03	0.97	1.01	1356329
2009-01-09	1.01	1.04	0.97	0.98	914734
2009-01-12	0.97	0.97	0.83	0.84	1337019
2009-01-13	0.84	0.85	0.79	0.81	876739
2009-01-14	0.80	0.82	0.75	0.79	775181
2009-01-15	0.78	0.79	0.71	0.76	1062878
2009-01-16	0.78	0.84	0.78	0.81	720255
2009-01-20	0.86	0.90	0.81	0.83	726916
2009-01-21	0.84	0.85	0.80	0.82	717186
2009-01-22	0.82	0.84	0.78	0.78	299863
2009-01-23	0.78	0.83	0.76	0.80	906064
2009-01-26	0.83	0.86	0.81	0.86	1599225
2009-01-27	0.85	0.87	0.81	0.81	486404
2009-01-28	0.82	0.85	0.82	0.84	447658
2009-01-29	0.83	0.86	0.82	0.86	448285
2009-01-30	0.89	0.92	0.83	0.84	659560
2009-02-02	0.81	0.82	0.76	0.76	950911
2009-02-03	0.77	0.82	0.76	0.82	364060
2009-02-04	0.82	0.85	0.82	0.83	483890
2009-02-05	0.84	0.85	0.80	0.83	276632
2009-02-06	0.85	0.94	0.84	0.92	1292884
2009-02-09	0.99	1.03	0.95	0.99	1425308
2009-02-10	0.97	1.03	0.91	0.95	1075771
2009-02-11	0.95	1.01	0.92	0.93	599115
2009-02-12	0.92	0.93	0.85	0.93	551946
2009-02-13	0.90	0.95	0.88	0.94	278729
2009-02-17	0.90	0.94	0.84	0.84	867328
2009-02-18	0.84	0.88	0.81	0.85	691441
2009-02-19	0.88	0.90	0.83	0.86	509599
2009-02-20	0.81	0.86	0.78	0.81	851521
2009-02-23	0.82	0.84	0.77	0.79	382661
2009-02-24	0.82	1.06	0.75	0.81	884397
2009-02-25	0.82	0.85	0.79	0.84	495389
2009-02-26	0.84	0.90	0.84	0.89	598554
2009-02-27	0.86	0.89	0.85	0.85	305161
2009-03-02	0.83	0.85	0.75	0.76	642707
2009-03-03	0.76	0.88	0.76	0.87	499894
2009-03-04	0.90	0.95	0.90	0.94	726286
2009-03-05	0.97	0.97	0.85	0.88	450121
2009-03-06	0.88	0.92	0.84	0.87	464564
2009-03-09	0.96	0.96	0.83	0.83	348424
2009-03-10	0.86	0.89	0.84	0.87	467010
2009-03-11	0.87	0.90	0.87	0.88	254336
2009-03-12	0.87	0.90	0.87	0.88	275299
2009-03-13	0.92	0.92	0.88	0.90	178599
2009-03-16	0.91	1.00	0.91	0.95	861728
2009-03-17	0.99	0.99	0.92	0.93	364462
2009-03-18	0.93	0.98	0.89	0.98	621398
2009-03-19	1.01	1.23	1.01	1.18	2947418
2009-03-20	1.20	1.24	1.07	1.12	1196083
2009-03-23	1.27	1.27	1.14	1.24	1213824
2009-03-24	1.24	1.24	1.14	1.24	867040
2009-03-25	1.21	1.24	1.13	1.18	1640236
2009-03-26	1.25	1.45	1.25	1.44	2943616
2009-03-27	1.33	1.33	1.21	1.27	2642885
2009-03-30	1.21	1.22	1.15	1.16	1554219
2009-03-31	1.23	1.29	1.20	1.25	1247617
2009-04-01	1.28	1.28	1.20	1.25	780689
2009-04-02	1.30	1.43	1.30	1.41	1884563
2009-04-03	1.42	1.51	1.35	1.46	1374483
2009-04-06	1.46	1.46	1.38	1.43	981620
2009-04-07	1.45	1.46	1.36	1.36	881401
2009-04-08	1.35	1.40	1.28	1.34	1423573
2009-04-09	1.43	1.49	1.40	1.47	1470302
2009-04-13	1.57	1.68	1.50	1.68	2677168
2009-04-14	1.68	1.68	1.53	1.56	2147632
2009-04-15	1.62	1.63	1.56	1.61	1395976
2009-04-16	1.62	1.62	1.53	1.61	1218559
2009-04-17	1.58	1.60	1.50	1.51	1666388
2009-04-20	1.46	1.46	1.28	1.29	2670305
2009-04-21	1.27	1.31	1.19	1.30	4104535
2009-04-22	1.29	1.33	1.25	1.26	2749994
2009-04-23	1.34	1.34	1.25	1.33	1072508
2009-04-24	1.35	1.48	1.34	1.46	1496519
2009-04-27	1.38	1.44	1.31	1.35	1309765
2009-04-28	1.34	1.42	1.27	1.37	1148854
2009-04-29	1.39	1.44	1.39	1.42	1284688
2009-04-30	1.45	1.49	1.40	1.42	1168897
2009-05-01	1.43	1.57	1.41	1.56	2005289
2009-05-04	1.61	1.68	1.58	1.63	2589399
2009-05-05	1.65	1.65	1.52	1.57	1236014
2009-05-06	1.60	1.65	1.54	1.55	1904106
2009-05-07	1.56	1.60	1.38	1.41	2476381
2009-05-08	1.48	1.50	1.40	1.45	2396191
2009-05-11	1.47	1.47	1.36	1.42	1694485
2009-05-12	1.49	1.49	1.37	1.41	1388188
2009-05-13	1.40	1.40	1.31	1.35	1735919
2009-05-14	1.34	1.39	1.30	1.39	1125173
2009-05-15	1.44	1.44	1.34	1.36	679197
2009-05-18	1.40	1.42	1.35	1.39	725739
2009-05-19	1.39	1.49	1.38	1.46	1169929
2009-05-20	1.49	1.61	1.49	1.56	2043114
2009-05-21	1.55	1.56	1.44	1.49	1270952
2009-05-22	1.58	1.59	1.50	1.55	1075737
2009-05-26	1.50	1.58	1.45	1.56	1374703
2009-05-27	1.57	1.74	1.56	1.65	3744680
2009-05-28	1.66	1.75	1.66	1.74	2596619
2009-05-29	1.76	1.82	1.71	1.73	2851247
2009-06-01	1.83	1.85	1.74	1.78	2851092
2009-06-02	1.81	1.91	1.77	1.91	2883170
2009-06-03	1.95	1.95	1.75	1.81	4126963
2009-06-04	1.87	1.93	1.82	1.88	2464721
2009-06-05	1.92	1.94	1.82	1.89	2124042
2009-06-08	1.87	1.87	1.69	1.84	1853841
2009-06-09	1.88	1.93	1.86	1.93	1966443
2009-06-10	1.98	1.98	1.90	1.95	2183395
2009-06-11	1.97	2.05	1.95	2.05	2414454
2009-06-12	2.00	2.00	1.95	1.97	1994521
2009-06-15	1.90	1.90	1.76	1.80	2681553
2009-06-16	1.82	1.87	1.71	1.75	1908722
2009-06-17	1.75	1.75	1.58	1.72	3449954
2009-06-18	1.74	1.75	1.65	1.68	1833422
2009-06-19	1.70	1.78	1.70	1.76	1428296
2009-06-22	1.66	1.69	1.59	1.61	1966095
2009-06-23	1.60	1.67	1.53	1.64	2094521
2009-06-24	1.70	1.72	1.61	1.65	1677048
2009-06-25	1.64	1.77	1.62	1.76	1957277
2009-06-26	1.76	1.80	1.71	1.75	905293
2009-06-29	1.80	1.80	1.71	1.73	720325
2009-06-30	1.74	1.75	1.65	1.71	1083863
2009-07-01	1.71	1.79	1.71	1.77	1345250
2009-07-02	1.76	1.76	1.65	1.71	1125295
2009-07-06	1.67	1.67	1.58	1.60	1492945
2009-07-07	1.61	1.64	1.55	1.56	1137954
2009-07-08	1.54	1.55	1.40	1.44	2138045
2009-07-09	1.48	1.55	1.45	1.48	1558051
2009-07-10	1.45	1.50	1.41	1.47	565211
2009-07-13	1.50	1.53	1.40	1.51	1095038
2009-07-14	1.56	1.60	1.53	1.60	935479
2009-07-15	1.66	1.70	1.65	1.68	1296252
2009-07-16	1.68	1.74	1.65	1.71	813300
2009-07-17	1.71	1.78	1.71	1.73	904073
2009-07-20	1.77	1.82	1.77	1.78	1383357
2009-07-21	1.80	1.84	1.70	1.75	1214874
2009-07-22	1.75	1.80	1.70	1.78	1071224
2009-07-23	1.80	1.91	1.73	1.90	2312584
2009-07-24	1.85	1.91	1.84	1.89	1730408
2009-07-27	1.95	2.09	1.90	2.07	3040021
2009-07-28	2.09	2.17	1.94	2.14	3319620
2009-07-29	2.09	2.13	1.96	2.03	2750757
2009-07-30	2.14	2.14	1.95	2.01	2572692
2009-07-31	2.04	2.12	2.00	2.07	2180483
2009-08-03	2.19	2.25	2.12	2.20	3316700
2009-08-04	2.20	2.32	2.11	2.30	3368756
2009-08-05	2.30	2.40	2.21	2.33	2440900
2009-08-06	2.35	2.39	2.29	2.37	2016862
2009-08-07	2.40	2.54	2.38	2.45	4327119
2009-08-10	2.42	2.55	2.36	2.42	3039957
2009-08-11	2.37	2.45	2.37	2.41	3200999
2009-08-12	2.47	2.50	2.37	2.47	2897120
2009-08-13	2.52	2.69	2.50	2.67	3498978
2009-08-14	2.70	2.76	2.56	2.62	3116810
2009-08-17	2.45	2.47	2.20	2.40	3363349
2009-08-18	2.44	2.52	2.42	2.45	1430808
2009-08-19	2.38	2.52	2.35	2.46	1727595
2009-08-20	2.47	2.51	2.45	2.50	1221581
2009-08-21	2.52	2.64	2.51	2.61	2371461
2009-08-24	2.69	2.78	2.67	2.73	2748419
2009-08-25	2.72	2.77	2.65	2.67	1587741
2009-08-26	2.64	2.66	2.55	2.61	1767117
2009-08-27	2.62	2.62	2.43	2.58	2448200
2009-08-28	2.70	2.70	2.55	2.57	1978417
2009-08-31	2.48	2.56	2.39	2.42	2432751
2009-09-01	2.41	2.49	2.29	2.33	2403168
2009-09-02	2.31	2.45	2.27	2.43	2613781
2009-09-03	2.52	2.58	2.43	2.52	1858044
2009-09-04	2.53	2.56	2.49	2.54	1224508
2009-09-08	2.65	2.67	2.60	2.64	2137578
2009-09-09	2.70	2.70	2.55	2.58	1241657
2009-09-10	2.62	2.66	2.56	2.66	1397767
2009-09-11	2.70	2.73	2.56	2.60	1740366
2009-09-14	2.60	2.60	2.52	2.57	719329
2009-09-15	2.59	2.62	2.55	2.62	904860
2009-09-16	2.68	2.76	2.62	2.75	2915123
2009-09-17	2.77	2.85	2.67	2.75	3191261
2009-09-18	2.84	2.84	2.66	2.72	1527283
2009-09-21	2.70	2.70	2.57	2.65	2619651
2009-09-22	2.67	2.77	2.66	2.73	1157242
2009-09-23	2.70	2.73	2.60	2.60	1669395
2009-09-24	2.60	2.67	2.47	2.51	2346148
2009-09-25	2.42	2.55	2.42	2.47	1304749
2009-09-28	2.51	2.57	2.46	2.55	1208676
2009-09-29	2.51	2.57	2.50	2.53	692973
2009-09-30	2.57	2.66	2.50	2.66	1215031
2009-10-01	2.65	2.67	2.51	2.51	1004589
2009-10-02	2.40	2.55	2.40	2.49	1153464
2009-10-05	2.55	2.61	2.50	2.59	1171570
2009-10-06	2.66	2.68	2.58	2.60	1379367
2009-10-07	2.58	2.58	2.46	2.53	3123808
2009-10-08	2.58	2.62	2.50	2.60	2965093
2009-10-09	2.51	2.66	2.51	2.63	1859586
2009-10-12	2.66	2.73	2.65	2.67	1566974
2009-10-13	2.65	2.75	2.63	2.73	1514168
2009-10-14	2.78	2.80	2.73	2.79	1703544
2009-10-15	2.75	2.76	2.70	2.71	992512
2009-10-16	2.72	2.73	2.66	2.68	760157
2009-10-19	2.75	2.82	2.68	2.77	1367951
2009-10-20	2.78	2.81	2.62	2.67	1232855
2009-10-21	2.68	2.90	2.65	2.80	2266126
2009-10-22	2.82	3.10	2.79	3.09	4440457
2009-10-23	3.14	3.20	2.96	3.03	2995917
2009-10-26	3.06	3.18	2.87	2.92	2724026
2009-10-27	2.87	2.95	2.83	2.86	1448773
2009-10-28	2.85	2.85	2.60	2.61	2925699
2009-10-29	2.67	2.90	2.64	2.87	2246844
2009-10-30	2.81	2.89	2.65	2.72	1990662
2009-11-02	2.75	3.10	2.57	3.03	5359381
2009-11-03	2.99	3.30	2.91	3.25	6871638
2009-11-04	3.40	3.40	3.03	3.09	5321339
2009-11-05	3.10	3.28	3.07	3.14	2314214
2009-11-06	3.10	3.23	3.10	3.17	1707591
2009-11-09	3.28	3.38	3.25	3.31	2356263
2009-11-10	3.34	3.34	3.20	3.29	1580386
2009-11-11	3.35	3.43	3.30	3.34	2136242
2009-11-12	3.24	3.35	3.21	3.28	2129259
2009-11-13	3.35	3.35	3.21	3.21	2268274
2009-11-16	3.32	3.33	3.16	3.31	3814371
2009-11-17	3.27	3.28	3.20	3.27	1442018
2009-11-18	3.20	3.37	3.20	3.37	1740532
2009-11-19	3.28	3.33	3.19	3.32	1631959
2009-11-20	3.28	3.28	3.19	3.20	2052444
2009-11-23	3.27	3.31	3.10	3.15	3023814
2009-11-24	3.22	3.22	3.01	3.08	1762830
2009-11-25	3.21	3.24	3.14	3.24	1504527
2009-11-27	3.01	3.16	2.98	3.09	1589137
2009-11-30	3.11	3.54	3.05	3.40	8496163
2009-12-01	3.59	3.59	3.40	3.54	4396903
2009-12-02	3.60	3.97	3.58	3.97	6812539
2009-12-03	4.16	4.23	3.95	4.03	7538928
2009-12-04	4.00	4.13	3.85	3.98	5099796
2009-12-07	3.89	4.00	3.82	3.85	2735946
2009-12-08	3.81	3.88	3.68	3.71	3987449
2009-12-09	3.68	3.78	3.60	3.70	3076518
2009-12-10	3.76	3.99	3.72	3.93	2743994
2009-12-11	3.95	4.03	3.86	3.90	2162488
2009-12-14	4.02	4.20	3.92	4.20	4535940
2009-12-15	4.13	4.31	4.08	4.19	3389082
2009-12-16	4.21	4.33	4.20	4.30	2574480
2009-12-17	4.24	4.26	4.15	4.22	2350887
2009-12-18	4.26	4.44	4.14	4.31	4490369
2009-12-21	4.45	4.45	4.30	4.35	2496692
2009-12-22	4.38	4.40	4.28	4.29	1536019
2009-12-23	4.34	4.40	4.32	4.38	1591493
2009-12-24	4.38	4.43	4.36	4.40	763649
2009-12-28	4.45	4.45	4.31	4.34	1556288
2009-12-29	4.40	4.43	4.31	4.35	950106
2009-12-30	4.35	4.35	4.12	4.18	3568941
2009-12-31	4.22	4.26	4.18	4.22	1071070
2010-01-04	4.26	4.39	4.26	4.30	1732077
2010-01-05	4.33	4.34	4.23	4.33	1595254
2010-01-06	4.38	4.50	4.34	4.42	2667297
2010-01-07	4.47	4.48	4.30	4.42	2240468
2010-01-08	4.43	4.43	4.35	4.38	1694926
2010-01-11	4.44	4.45	4.31	4.34	2387039
2010-01-12	4.34	4.34	4.17	4.24	2735341
2010-01-13	4.20	4.33	4.13	4.30	1604527
2010-01-14	4.23	4.38	4.23	4.36	1220379
2010-01-15	4.75	5.13	4.75	5.01	10787902
2010-01-19	5.48	5.65	5.17	5.33	10551184
2010-01-20	5.20	5.28	5.02	5.28	4476909
2010-01-21	5.10	5.15	4.65	4.80	7526718
2010-01-22	4.72	4.97	4.61	4.87	4774655
2010-01-25	4.94	5.04	4.77	4.77	3203818
2010-01-26	4.69	4.92	4.58	4.76	3789384
2010-01-27	4.75	4.86	4.54	4.65	4303418
2010-01-28	4.80	4.80	4.40	4.54	3787641
2010-01-29	4.51	4.63	4.10	4.26	5057553
2010-02-01	4.16	4.64	4.16	4.58	3673616
2010-02-02	4.63	4.69	4.51	4.65	2643887
2010-02-03	4.63	4.74	4.51	4.54	3013315
2010-02-04	4.48	4.48	4.16	4.17	4391527
2010-02-05	4.11	4.26	3.87	4.25	7217806
2010-02-08	4.25	4.35	4.10	4.12	2697653
2010-02-09	4.20	4.30	4.16	4.21	2975747
2010-02-10	4.25	4.26	4.11	4.15	2201675
2010-02-11	4.20	4.48	4.11	4.42	3704239
2010-02-12	4.30	4.45	4.22	4.39	2176688
2010-02-16	4.58	4.60	4.50	4.54	2204653
2010-02-17	4.61	4.61	4.44	4.50	1750339
2010-02-18	4.45	4.61	4.45	4.55	1868321
2010-02-19	4.44	4.65	4.44	4.63	1962128
2010-02-22	4.66	4.73	4.62	4.70	1794660
2010-02-23	4.70	4.70	4.48	4.49	2118522
2010-02-24	4.45	4.59	4.45	4.47	1674633
2010-02-25	4.28	4.56	4.28	4.56	2523847
2010-02-26	4.59	4.64	4.47	4.52	1080024
2010-03-01	4.64	4.71	4.60	4.68	1730262
2010-03-02	4.71	4.75	4.60	4.62	1978689
2010-03-03	4.65	4.75	4.63	4.70	1635825
2010-03-04	4.73	4.73	4.59	4.63	763946
2010-03-05	4.68	4.74	4.66	4.70	1151856
2010-03-08	4.78	4.80	4.69	4.80	1659005
2010-03-09	4.74	4.90	4.71	4.89	1628152
2010-03-10	4.91	5.10	4.91	5.09	3111355
2010-03-11	5.07	5.07	4.94	5.02	1705052
2010-03-12	5.08	5.10	4.95	4.96	1270780
2010-03-15	4.96	5.02	4.88	5.02	1205231
2010-03-16	5.07	5.13	5.05	5.08	1238801
2010-03-17	5.12	5.16	5.05	5.07	1717692
2010-03-18	5.11	5.12	4.91	4.93	2039614
2010-03-19	4.95	4.96	4.67	4.82	2793936
2010-03-22	4.78	4.80	4.65	4.79	1436488
2010-03-23	4.79	4.92	4.73	4.90	1312425
2010-03-24	4.79	4.93	4.77	4.88	1632221
2010-03-25	4.96	4.98	4.75	4.77	1713317
2010-03-26	4.79	5.09	4.79	5.08	2673127
2010-03-29	5.15	5.25	5.10	5.10	2129204
2010-03-30	5.16	5.21	5.10	5.15	1013286
2010-03-31	5.16	5.22	5.16	5.18	1324740
2010-04-01	5.25	5.49	5.25	5.43	3263070
2010-04-05	5.51	5.54	5.47	5.53	1564062
2010-04-06	5.50	5.54	5.43	5.46	1371583
2010-04-07	5.50	5.60	5.47	5.52	1905578
2010-04-08	5.50	5.53	5.40	5.51	1117038
2010-04-09	5.57	6.03	5.57	6.01	5440329
2010-04-12	5.94	6.12	5.85	5.88	2791037
2010-04-13	5.88	5.91	5.74	5.89	1622562
2010-04-14	6.05	6.18	5.96	6.14	2578058
2010-04-15	6.10	6.21	6.01	6.12	1659061
2010-04-16	6.07	6.10	5.85	5.99	2612759
2010-04-19	5.78	5.98	5.65	5.89	2561400
2010-04-20	6.00	6.04	5.93	5.95	1394458
2010-04-21	6.01	6.01	5.75	5.85	2282046
2010-04-22	5.73	5.81	5.65	5.81	2158789
2010-04-23	5.87	5.98	5.73	5.96	1540486
2010-04-26	5.97	6.09	5.91	6.02	1515144
2010-04-27	5.93	5.99	5.81	5.85	1654855
2010-04-28	5.84	5.92	5.69	5.82	1933523
2010-04-29	5.81	5.94	5.71	5.75	1578635
2010-04-30	5.84	5.85	5.66	5.68	1546406
2010-05-03	5.77	5.77	5.31	5.44	3703136
2010-05-04	5.40	5.40	5.02	5.04	5279113
2010-05-05	4.84	5.27	4.72	5.16	4280706
2010-05-06	5.21	5.40	4.75	5.06	4512414
2010-05-07	5.08	5.16	4.84	5.00	2942925
2010-05-10	5.50	5.50	5.24	5.35	2271676
2010-05-11	5.24	5.37	5.16	5.35	2489533
2010-05-12	5.39	5.55	5.37	5.52	2187095
2010-05-13	5.93	6.05	5.85	5.98	6343480
2010-05-14	5.95	5.95	5.55	5.65	4248103
2010-05-17	5.60	5.60	5.20	5.40	4139204
2010-05-18	5.42	5.62	5.26	5.31	3009274
2010-05-19	5.05	5.19	4.90	5.14	4169184
2010-05-20	4.90	4.92	4.67	4.68	4083125
2010-05-21	4.55	4.98	4.35	4.92	4640775
2010-05-24	5.04	5.14	4.95	4.96	1958310
2010-05-25	4.70	4.99	4.50	4.95	4407362
2010-05-26	5.23	5.31	5.07	5.14	2943341
2010-05-27	5.29	5.41	5.27	5.41	2301041
2010-05-28	5.45	5.45	5.20	5.31	1982587
2010-06-01	5.24	5.28	5.01	5.01	1811090
2010-06-02	4.99	5.23	4.93	5.19	1774540
2010-06-03	5.19	5.25	5.01	5.11	1573732
2010-06-04	5.00	5.04	4.81	4.83	2173761
2010-06-07	4.83	4.89	4.64	4.77	2131155
2010-06-08	4.77	4.88	4.72	4.85	1743412
2010-06-09	4.97	5.09	4.87	4.91	2285835
2010-06-10	5.05	5.10	4.92	5.01	1451523
2010-06-11	4.96	5.06	4.91	5.00	1285024
2010-06-14	5.08	5.13	4.97	4.98	1505443
2010-06-15	5.10	5.13	5.01	5.09	1704354
2010-06-16	5.08	5.11	5.01	5.08	1152265
2010-06-17	5.07	5.08	4.97	5.03	1312822
2010-06-18	5.04	5.10	5.00	5.04	1125422
2010-06-21	5.15	5.21	5.01	5.07	2076556
2010-06-22	5.04	5.10	4.81	4.89	2145003
2010-06-23	4.85	4.95	4.76	4.91	1316920
2010-06-24	4.95	4.97	4.78	4.79	1087187
2010-06-25	4.79	4.98	4.75	4.93	1488072
2010-06-28	4.95	4.99	4.83	4.85	1166001
2010-06-29	4.77	4.81	4.50	4.54	3403012
2010-06-30	4.48	4.52	4.22	4.28	2820756
2010-07-01	4.16	4.25	3.57	4.00	6751520
2010-07-02	4.00	4.05	3.83	3.92	2924115
2010-07-06	3.46	3.77	3.31	3.40	8434192
2010-07-07	3.47	3.80	3.40	3.75	3433650
2010-07-08	3.98	3.98	3.70	3.80	2285580
2010-07-09	3.85	4.11	3.83	4.05	1958010
2010-07-12	4.02	4.17	4.02	4.09	1836019
2010-07-13	4.23	4.29	4.19	4.23	1668141
2010-07-14	4.32	4.36	4.22	4.26	2609196
2010-07-15	4.11	4.31	3.97	4.15	1777278
2010-07-16	4.02	4.04	3.91	3.92	1414769
2010-07-19	3.90	3.96	3.75	3.79	1547410
2010-07-20	3.75	3.95	3.71	3.94	1478692
2010-07-21	4.03	4.10	3.90	3.97	1017180
2010-07-22	4.03	4.16	4.01	4.12	1317914
2010-07-23	4.14	4.16	4.07	4.15	1298542
2010-07-26	4.12	4.19	4.05	4.15	963790
2010-07-27	4.23	4.23	4.01	4.03	1373028
2010-07-28	4.05	4.10	4.01	4.02	713515
2010-07-29	4.05	4.12	4.01	4.03	930817
2010-07-30	4.03	4.08	4.00	4.07	672186
2010-08-02	4.15	4.19	4.12	4.18	893729
2010-08-03	4.18	4.19	4.10	4.11	768839
2010-08-04	4.18	4.34	4.16	4.34	1333041
2010-08-05	4.32	4.34	4.15	4.21	1053054
2010-08-06	4.17	4.31	4.08	4.30	1454793
2010-08-09	4.27	4.30	4.17	4.23	700167
2010-08-10	4.14	4.22	4.02	4.11	811924
2010-08-11	4.07	4.10	3.95	3.96	1787333
2010-08-12	4.05	4.20	3.90	4.20	1758377
2010-08-13	4.05	4.26	4.05	4.21	1747827
2010-08-16	4.23	4.29	4.08	4.20	1473391
2010-08-17	4.21	4.47	4.21	4.45	1997265
2010-08-18	4.52	4.69	4.44	4.64	2899657
2010-08-19	4.69	4.71	4.47	4.55	2016067
2010-08-20	4.43	4.50	4.32	4.39	1326650
2010-08-23	4.48	4.50	4.33	4.43	1320716
2010-08-24	4.31	4.32	4.11	4.11	1810609
2010-08-25	4.11	4.32	4.01	4.30	1680449
2010-08-26	4.43	4.43	4.27	4.30	1184461
2010-08-27	4.38	4.42	4.28	4.39	1035082
2010-08-30	4.43	4.43	4.30	4.31	863658
2010-08-31	4.25	4.40	4.25	4.39	1186818
2010-09-01	4.49	4.57	4.44	4.51	1381422
2010-09-02	4.55	4.70	4.55	4.68	1520978
2010-09-03	4.71	4.79	4.66	4.70	1385062
2010-09-07	4.66	4.66	4.40	4.43	2085373
2010-09-08	4.38	4.40	4.28	4.38	2460443
2010-09-09	4.41	4.49	4.40	4.43	1459699
2010-09-10	4.44	4.58	4.43	4.52	1645396
2010-09-13	4.66	4.70	4.42	4.50	2482595
2010-09-14	4.49	4.56	4.42	4.50	1566900
2010-09-15	4.42	4.50	4.41	4.44	1228627
2010-09-16	4.50	4.50	4.33	4.38	1801459
2010-09-17	4.40	4.44	4.33	4.38	924371
2010-09-20	4.42	4.60	4.36	4.57	1752072
2010-09-21	4.60	4.64	4.52	4.60	1146201
2010-09-22	4.65	4.73	4.60	4.73	1320825
2010-09-23	4.70	4.94	4.61	4.93	2247413
2010-09-24	5.07	5.18	5.00	5.17	3435641
2010-09-27	5.19	5.38	5.15	5.32	2674578
2010-09-28	5.36	5.36	5.19	5.30	2130636
2010-09-29	5.33	5.34	5.21	5.29	1756533
2010-09-30	5.39	5.40	5.16	5.20	1745093
2010-10-01	5.32	5.57	5.32	5.55	3259031
2010-10-04	5.49	5.57	5.34	5.46	2321328
2010-10-05	5.55	5.69	5.52	5.65	2184705
2010-10-06	5.76	6.02	5.74	6.01	4655334
2010-10-07	6.10	6.10	5.89	5.93	3987267
2010-10-08	6.03	6.17	5.99	6.16	2742244
2010-10-11	6.18	6.50	6.16	6.50	4120841
2010-10-12	6.44	6.47	6.28	6.47	3066456
2010-10-13	6.69	6.99	6.65	6.89	5594734
2010-10-14	6.98	7.23	4.58	6.20	23474143
2010-10-15	6.62	6.77	6.42	6.76	7310508
2010-10-18	6.68	6.75	6.51	6.69	2667676
2010-10-19	6.31	6.50	6.05	6.29	5915608
2010-10-20	6.32	6.52	6.31	6.42	2920356
2010-10-21	6.54	6.54	6.18	6.35	3292940
2010-10-22	6.33	6.36	6.11	6.24	3162083
2010-10-25	6.39	6.44	6.28	6.39	2597199
2010-10-26	6.34	6.41	6.26	6.29	2387841
2010-10-27	6.13	6.19	6.01	6.18	3287897
2010-10-28	6.26	6.28	6.13	6.25	1754617
2010-10-29	6.18	6.34	6.17	6.31	2450211
2010-11-01	6.49	6.62	6.40	6.51	3425634
2010-11-02	6.53	6.56	6.41	6.48	3453506
2010-11-03	4.46	4.91	4.31	4.91	32579722
2010-11-04	4.78	4.88	4.63	4.72	13040811
2010-11-05	4.63	4.71	4.60	4.67	5789130
2010-11-08	4.65	4.66	4.45	4.57	7736566
2010-11-09	4.62	4.79	4.60	4.70	7686445
2010-11-10	4.73	4.80	4.60	4.65	4830957
2010-11-11	4.68	4.78	4.56	4.66	5043685
2010-11-12	4.60	4.64	4.49	4.57	4697636
2010-11-15	4.57	4.58	4.37	4.38	3258509
2010-11-16	4.30	4.32	4.02	4.24	6387203
2010-11-17	4.25	4.37	4.22	4.30	1931948
2010-11-18	4.43	4.71	4.37	4.70	7417646
2010-11-19	4.69	4.69	4.57	4.59	3270427
2010-11-22	4.59	4.67	4.54	4.66	2252605
2010-11-23	4.57	4.61	4.42	4.48	3184879
2010-11-24	4.54	4.66	4.49	4.52	3365903
2010-11-26	4.51	4.52	4.45	4.48	1474033
2010-11-29	4.44	4.52	4.40	4.51	2460125
2010-11-30	4.47	4.52	4.42	4.44	2506612
2010-12-01	4.48	4.52	4.43	4.49	2847806
2010-12-02	4.50	4.63	4.50	4.61	2759053
2010-12-03	4.61	4.67	4.56	4.64	2800859
2010-12-06	4.64	4.71	4.60	4.63	3495737
2010-12-07	4.66	4.72	4.62	4.62	2285971
2010-12-08	4.62	4.67	4.56	4.66	1470879
2010-12-09	4.69	4.85	4.69	4.78	2916919
2010-12-10	4.77	4.90	4.75	4.90	2310528
2010-12-13	4.98	5.29	4.97	5.13	6650977
2010-12-14	5.19	5.29	5.13	5.19	7337788
2010-12-15	5.12	5.15	4.99	5.01	4917940
2010-12-16	5.05	5.06	4.93	4.98	2889656
2010-12-17	5.00	5.05	4.92	5.05	1639875
2010-12-20	5.06	5.08	4.90	4.94	2186930
2010-12-21	4.97	5.07	4.96	5.04	1780392
2010-12-22	5.03	5.10	5.00	5.00	1497219
2010-12-23	4.96	5.07	4.96	5.03	1474626
2010-12-27	5.00	5.03	4.90	4.96	1626233
2010-12-28	5.05	5.10	4.97	5.08	2314146
2010-12-29	5.07	5.25	5.06	5.20	2584051
2010-12-30	5.16	5.26	5.16	5.17	1378247
2010-12-31	5.20	5.27	5.17	5.25	2150207
2011-01-03	5.27	5.30	5.08	5.14	3925527
2011-01-04	5.17	5.21	4.97	4.99	3223919
2011-01-05	4.94	5.00	4.85	4.95	3029427
2011-01-06	4.88	5.00	4.85	4.89	2546110
2011-01-07	4.92	5.15	4.92	5.07	4587920
2011-01-10	5.05	5.10	4.98	5.07	2660635
2011-01-11	5.40	5.99	5.38	5.91	13893783
2011-01-12	6.00	6.08	5.76	5.82	5461155
2011-01-13	5.81	5.89	5.67	5.77	3576711
2011-01-14	5.75	5.90	5.65	5.87	2616949
2011-01-18	5.99	6.06	5.85	5.92	3811566
2011-01-19	5.99	6.03	5.74	5.82	3295763
2011-01-20	5.69	5.69	5.33	5.50	6069372
2011-01-21	5.55	5.63	5.44	5.51	2764095
2011-01-24	5.43	5.62	5.43	5.49	2632003
2011-01-25	5.38	5.38	5.24	5.35	2915756
2011-01-26	5.34	5.72	5.28	5.65	4192692
2011-01-27	5.63	5.69	5.53	5.69	2319875
2011-01-28	5.66	5.76	5.61	5.61	3853250
2011-01-31	5.60	5.73	5.60	5.64	1985178
2011-02-01	5.70	5.91	5.69	5.89	3652808
2011-02-02	5.85	6.00	5.80	5.99	2563418
2011-02-03	6.02	6.03	5.83	5.94	2441146
2011-02-04	6.00	6.06	5.90	5.96	2483047
2011-02-07	5.96	6.07	5.88	5.90	4402951
2011-02-08	5.91	6.00	5.90	5.97	2213798
2011-02-09	5.98	6.00	5.81	5.86	4533018
2011-02-10	5.83	5.85	5.70	5.85	2990290
2011-02-11	5.86	5.97	5.81	5.94	3935401
2011-02-14	5.96	6.05	5.93	6.01	2086076
2011-02-15	5.99	6.05	5.92	6.03	1538634
2011-02-16	6.03	6.18	5.98	6.06	5168490
2011-02-17	6.12	6.19	6.02	6.13	2488500
2011-02-18	6.16	6.18	5.90	5.97	3336253
2011-02-22	6.04	6.22	6.01	6.22	5828420
2011-02-23	6.20	6.35	6.04	6.26	3777850
2011-02-24	6.24	6.28	5.93	6.02	2907970
2011-02-25	6.14	6.27	6.09	6.27	2608826
2011-02-28	6.32	6.37	6.20	6.31	2162426
2011-03-01	6.34	6.35	6.23	6.32	1386549
2011-03-02	6.30	6.35	6.26	6.28	1153358
2011-03-03	6.33	6.38	6.27	6.29	1528856
2011-03-04	6.28	6.36	6.18	6.24	1803865
2011-03-07	6.25	6.29	6.03	6.08	2448143
2011-03-08	6.06	6.15	5.92	6.09	1579470
2011-03-09	6.07	6.14	5.90	5.94	2307816
2011-03-10	5.86	5.90	5.55	5.68	3449264
2011-03-11	5.57	5.84	5.51	5.77	2147516
2011-03-14	5.64	5.73	5.59	5.69	1828252
2011-03-15	5.41	5.68	5.18	5.63	3562283
2011-03-16	5.75	5.76	5.45	5.61	2139842
2011-03-17	5.66	5.85	5.65	5.83	2236284
2011-03-18	6.09	6.14	5.89	5.94	3218033
2011-03-21	6.03	6.04	5.70	5.80	2826898
2011-03-22	5.79	5.83	5.70	5.76	1700700
2011-03-23	5.75	5.96	5.73	5.92	3435616
2011-03-24	5.98	5.99	5.83	5.86	2013647
2011-03-25	5.88	5.95	5.78	5.81	1450690
2011-03-28	5.77	5.88	5.70	5.70	1082677
2011-03-29	5.69	5.86	5.65	5.86	1943575
2011-03-30	5.90	5.94	5.79	5.89	2206839
2011-03-31	5.90	5.99	5.89	5.93	2408357
2011-04-01	5.92	5.99	5.91	5.96	916897
2011-04-04	6.00	6.05	5.90	5.92	1984232
2011-04-05	5.89	5.97	5.85	5.94	1271661
2011-04-06	5.99	6.03	5.89	5.95	1177078
2011-04-07	5.94	6.08	5.88	5.88	1732721
2011-04-08	5.99	6.03	5.85	5.95	1206017
2011-04-11	5.93	5.96	5.75	5.82	1206078
2011-04-12	5.73	5.74	5.55	5.67	1877211
2011-04-13	5.70	5.77	5.56	5.66	1425514
2011-04-14	5.63	5.68	5.57	5.57	1100028
2011-04-15	5.57	5.62	5.47	5.52	1379116
2011-04-18	5.47	5.51	5.32	5.48	1294395
2011-04-19	5.47	5.53	5.37	5.45	1235224
2011-04-20	5.56	5.64	5.46	5.57	1441567
2011-04-21	5.64	5.65	5.41	5.46	1429775
2011-04-25	5.48	5.49	5.31	5.40	848228
2011-04-26	5.43	5.46	5.35	5.37	805191
2011-04-27	5.36	5.39	5.27	5.35	1494193
2011-04-28	5.30	5.38	5.20	5.25	1715027
2011-04-29	5.22	5.29	5.21	5.27	1515605
2011-05-02	5.21	5.28	5.17	5.18	1126431
2011-05-03	5.18	5.19	5.01	5.10	1799792
2011-05-04	5.08	5.08	4.88	4.95	2184249
2011-05-05	4.87	4.97	4.82	4.96	1550737
2011-05-06	4.97	5.02	4.81	4.83	2510914
2011-05-09	4.89	5.11	4.81	5.08	1153638
2011-05-10	5.22	5.44	5.15	5.23	2205518
2011-05-11	5.22	5.27	5.00	5.04	1889152
2011-05-12	5.03	5.08	4.92	4.93	2235717
2011-05-13	4.92	5.01	4.86	4.95	1554617
2011-05-16	4.92	5.03	4.80	4.83	1518634
2011-05-17	4.82	4.91	4.72	4.90	1629059
2011-05-18	4.87	5.01	4.87	4.97	987003
2011-05-19	5.00	5.09	4.95	4.98	1133055
2011-05-20	5.00	5.01	4.86	4.93	923544
2011-05-23	4.90	4.92	4.81	4.84	405022
2011-05-24	4.86	5.00	4.86	4.94	996141
2011-05-25	4.93	5.05	4.91	5.05	728480
2011-05-26	5.06	5.14	4.97	5.09	696379
2011-05-27	5.19	5.19	5.11	5.14	898924
2011-05-31	5.27	5.27	5.08	5.20	704771
2011-06-01	5.18	5.18	5.05	5.05	753618
2011-06-02	5.06	5.16	4.95	5.04	658127
2011-06-03	4.94	5.13	4.92	5.01	711624
2011-06-06	5.02	5.07	4.85	4.87	1050035
2011-06-07	4.95	5.01	4.92	4.95	800709
2011-06-08	4.88	4.91	4.70	4.72	1525654
2011-06-09	4.73	4.98	4.73	4.98	1323056
2011-06-10	4.68	4.75	4.60	4.62	3067202
2011-06-13	4.61	4.64	4.43	4.48	2242407
2011-06-14	4.51	4.64	4.51	4.62	1003822
2011-06-15	4.60	4.60	4.33	4.41	2835625
2011-06-16	4.36	4.41	4.28	4.31	2032216
2011-06-17	4.33	4.41	4.20	4.24	1818526
2011-06-20	4.16	4.36	4.16	4.33	1071850
2011-06-21	4.38	4.48	4.36	4.46	1006347
2011-06-22	4.46	4.50	4.40	4.45	706514
2011-06-23	4.34	4.39	4.20	4.39	1023434
2011-06-24	4.43	4.49	4.36	4.42	696000
2011-06-27	4.42	4.42	4.31	4.36	656545
2011-06-28	4.36	4.60	4.36	4.59	851886
2011-06-29	4.66	4.89	4.61	4.83	1409647
2011-06-30	4.83	5.05	4.83	4.96	1495655
2011-07-01	4.98	4.99	4.83	4.93	769247
2011-07-05	5.07	5.08	4.97	5.00	826426
2011-07-06	4.95	4.99	4.90	4.92	594060
2011-07-07	4.98	5.01	4.90	4.90	1324069
2011-07-08	4.86	4.93	4.82	4.91	787891
2011-07-11	4.85	4.85	4.67	4.72	1856661
2011-07-12	4.70	4.73	4.65	4.65	1052953
2011-07-13	4.68	4.74	4.67	4.68	1560977
2011-07-14	4.72	4.83	4.66	4.66	1255388
2011-07-15	4.71	4.72	4.67	4.72	577253
2011-07-18	4.70	4.71	4.58	4.60	1260812
2011-07-19	4.67	4.70	4.55	4.56	1376103
2011-07-20	4.60	4.62	4.53	4.62	2015037
2011-07-21	4.61	4.72	4.57	4.61	1475558
2011-07-22	4.61	4.75	4.61	4.73	1477054
2011-07-25	4.72	4.77	4.57	4.60	920085
2011-07-26	4.62	4.72	4.55	4.70	1201319
2011-07-27	4.70	4.70	4.50	4.50	1750755
2011-07-28	4.50	4.57	4.50	4.51	840063
2011-07-29	4.42	4.51	4.41	4.45	1075655
2011-08-01	4.59	4.61	4.42	4.46	755880
2011-08-02	4.49	4.50	4.40	4.43	1222948
2011-08-03	4.48	4.50	4.28	4.42	1234225
2011-08-04	4.30	4.42	3.96	3.96	2447978
2011-08-05	3.99	4.10	3.65	3.88	2817039
2011-08-08	3.74	3.74	3.45	3.49	3150834
2011-08-09	3.49	3.56	3.32	3.50	2762972
2011-08-10	3.59	3.60	3.35	3.39	2328709
2011-08-11	3.44	3.68	3.35	3.60	3614948
2011-08-12	3.63	3.63	3.41	3.47	2049407
2011-08-15	3.53	3.65	3.51	3.65	1421050
2011-08-16	3.64	3.64	3.45	3.50	1368993
2011-08-17	3.55	3.64	3.50	3.55	1088638
2011-08-18	3.46	3.50	3.37	3.38	1885710
2011-08-19	3.35	3.47	3.31	3.36	1169912
2011-08-22	3.45	3.49	3.32	3.33	1430157
2011-08-23	3.40	3.44	3.33	3.40	1028047
2011-08-24	3.38	3.40	3.25	3.30	1002648
2011-08-25	3.27	3.34	3.26	3.29	895737
2011-08-26	3.26	4.01	3.23	3.86	5284555
2011-08-29	4.23	4.23	3.85	3.85	3893661
2011-08-30	3.93	4.01	3.86	3.98	1941738
2011-08-31	4.00	4.14	3.98	4.05	1828331
2011-09-01	4.09	4.09	3.95	3.95	1088338
2011-09-02	3.90	3.90	3.76	3.78	1256229
2011-09-06	3.65	3.73	3.52	3.70	1607502
2011-09-07	3.73	3.80	3.72	3.80	677595
2011-09-08	3.77	3.82	3.66	3.67	779274
2011-09-09	3.61	3.66	3.55	3.56	1045700
2011-09-12	3.53	3.53	3.27	3.41	1821173
2011-09-13	3.42	3.49	3.36	3.46	837003
2011-09-14	3.47	3.50	3.38	3.46	716825
2011-09-15	3.52	3.55	3.43	3.50	840218
2011-09-16	3.51	3.53	3.39	3.53	1273822
2011-09-19	3.43	3.44	3.28	3.29	1190061
2011-09-20	3.32	3.38	3.21	3.21	857552
2011-09-21	3.21	3.27	3.02	3.02	2100978
2011-09-22	2.82	2.89	2.70	2.84	3024721
2011-09-23	2.72	2.90	2.69	2.89	1731996
2011-09-26	2.93	2.93	2.74	2.81	1554222
2011-09-27	2.95	3.01	2.89	2.90	1484429
2011-09-28	2.91	2.92	2.67	2.68	1568660
2011-09-29	2.77	2.77	2.52	2.55	1752911
2011-09-30	2.56	2.62	2.50	2.55	1358036
2011-10-03	2.50	2.59	2.41	2.43	1524527
2011-10-04	2.40	2.59	2.30	2.57	2292574
2011-10-05	2.60	2.77	2.55	2.73	1559191
2011-10-06	2.85	2.96	2.81	2.95	1581425
2011-10-07	3.04	3.12	2.86	2.93	1418180
2011-10-10	3.05	3.17	3.03	3.04	1255211
2011-10-11	3.02	3.04	2.98	3.01	1050223
2011-10-12	3.10	3.19	3.05	3.10	1384405
2011-10-13	3.14	3.15	3.00	3.10	859095
2011-10-14	3.17	3.34	3.14	3.30	1328773
2011-10-17	3.29	3.32	3.13	3.15	1134327
2011-10-18	3.07	3.28	3.00	3.23	973758
2011-10-19	3.29	3.29	3.11	3.15	945254
2011-10-20	3.11	3.19	3.04	3.10	1058275
2011-10-21	3.19	3.31	3.19	3.25	895545
2011-10-24	3.25	3.49	3.25	3.48	1330614
2011-10-25	3.48	3.50	3.35	3.36	984706
2011-10-26	3.49	3.54	3.36	3.54	1323866
2011-10-27	3.74	3.79	3.66	3.74	1733413
2011-10-28	3.74	3.85	3.68	3.81	1036945
2011-10-31	3.74	3.75	3.63	3.66	893244
2011-11-01	3.53	3.56	3.34	3.42	1606966
2011-11-02	3.50	3.61	3.50	3.56	1083380
2011-11-03	3.63	3.69	3.50	3.62	950975
2011-11-04	3.59	3.68	3.53	3.65	701367
2011-11-07	3.67	3.71	3.57	3.66	727843
2011-11-08	3.75	3.82	3.57	3.57	1271818
2011-11-09	3.43	3.50	3.31	3.37	1477985
2011-11-10	3.52	3.57	3.30	3.36	934460
2011-11-11	3.34	3.51	3.31	3.41	1342280
2011-11-14	3.38	3.45	3.31	3.39	707590
2011-11-15	3.33	3.35	3.19	3.21	965152
2011-11-16	3.21	3.21	3.10	3.11	1196509
2011-11-17	3.10	3.13	2.95	2.96	1537426
2011-11-18	3.00	3.04	2.95	2.96	884549
2011-11-21	2.90	2.90	2.74	2.81	1112620
2011-11-22	2.86	2.95	2.86	2.89	848201
2011-11-23	2.86	2.87	2.76	2.77	666282
2011-11-25	2.71	2.78	2.70	2.76	451166
2011-11-28	2.88	2.95	2.80	2.85	827683
2011-11-29	2.84	2.90	2.82	2.90	631254
2011-11-30	3.03	3.09	3.01	3.07	718035
2011-12-01	3.12	3.15	3.02	3.09	631049
2011-12-02	3.10	3.15	2.96	2.97	698930
2011-12-05	2.92	3.04	2.89	2.90	793291
2011-12-06	2.89	3.07	2.84	3.06	914720
2011-12-07	3.00	3.18	2.98	3.05	912190
2011-12-08	3.03	3.10	2.92	2.95	819619
2011-12-09	2.95	3.03	2.93	3.00	703083
2011-12-12	2.85	2.92	2.83	2.91	736898
2011-12-13	2.91	2.93	2.71	2.73	775382
2011-12-14	2.70	2.74	2.65	2.71	943735
2011-12-15	2.75	2.77	2.66	2.68	502962
2011-12-16	2.72	2.76	2.55	2.55	1459883
2011-12-19	2.59	2.60	2.50	2.50	898862
2011-12-20	2.56	2.67	2.56	2.57	797859
2011-12-21	2.58	2.61	2.51	2.59	668660
2011-12-22	2.59	2.65	2.56	2.62	758401
2011-12-23	2.67	2.69	2.59	2.67	676749
2011-12-27	2.63	2.67	2.58	2.58	522975
2011-12-28	2.65	2.70	2.50	2.50	1148014
2011-12-29	2.53	2.67	2.50	2.64	820202
2011-12-30	2.63	2.75	2.63	2.73	1138309
2012-01-03	2.82	2.90	2.77	2.86	830558
2012-01-04	2.86	2.95	2.75	2.91	611860
2012-01-05	2.90	2.90	2.80	2.84	499593
2012-01-06	2.85	2.90	2.79	2.82	354571
2012-01-09	2.78	2.84	2.78	2.80	348256
2012-01-10	2.92	3.05	2.86	3.00	1579076
2012-01-11	3.01	3.03	2.97	3.03	518782
2012-01-12	3.10	3.14	3.05	3.06	813321
2012-01-13	3.01	3.02	2.92	3.01	638976
2012-01-17	3.08	3.16	3.06	3.11	827255
2012-01-18	3.16	3.19	3.09	3.18	566543
2012-01-19	3.22	3.26	3.16	3.22	758647
2012-01-20	3.22	3.25	3.19	3.25	433738
2012-01-23	3.25	3.38	3.25	3.30	703851
2012-01-24	3.24	3.30	3.17	3.29	507001
2012-01-25	3.25	3.43	3.20	3.37	1083871
2012-01-26	3.44	3.56	3.35	3.43	1663250
2012-01-27	3.41	3.58	3.39	3.57	1175087
2012-01-30	3.52	3.55	3.45	3.55	831164
2012-01-31	3.60	3.65	3.50	3.63	912534
2012-02-01	3.69	3.78	3.64	3.70	1006144
2012-02-02	3.74	3.84	3.70	3.74	763292
2012-02-03	3.75	3.83	3.68	3.79	1117537
2012-02-06	3.75	3.81	3.70	3.72	580856
2012-02-07	3.72	3.73	3.61	3.61	882434
2012-02-08	3.61	3.68	3.53	3.60	827561
2012-02-09	3.59	3.74	3.58	3.71	960535
2012-02-10	3.64	3.75	3.60	3.74	760354
2012-02-13	3.80	3.83	3.69	3.72	659767
2012-02-14	3.72	3.75	3.65	3.73	725142
2012-02-15	3.78	3.82	3.72	3.74	868733
2012-02-16	3.71	3.79	3.66	3.73	713911
2012-02-17	3.73	3.76	3.70	3.71	305671
2012-02-21	3.76	4.06	3.74	4.03	1966023
2012-02-22	4.04	4.18	3.95	4.13	1525870
2012-02-23	4.15	4.29	4.09	4.24	1268341
2012-02-24	4.25	4.30	4.13	4.20	914444
2012-02-27	4.21	4.24	4.06	4.09	795500
2012-02-28	4.05	4.18	4.01	4.12	868528
2012-02-29	4.13	4.22	4.00	4.03	1088246
2012-03-01	4.04	4.15	4.03	4.13	825931
2012-03-02	4.11	4.11	3.96	3.97	672371
2012-03-05	3.94	3.96	3.71	3.77	1039072
2012-03-06	3.70	3.70	3.52	3.58	1314951
2012-03-07	3.61	3.77	3.53	3.70	964130
2012-03-08	3.77	3.80	3.72	3.75	468082
2012-03-09	3.73	3.94	3.69	3.82	670941
2012-03-12	3.66	3.79	3.64	3.73	800657
2012-03-13	3.81	3.82	3.69	3.70	789564
2012-03-14	3.73	3.73	3.48	3.53	1576616
2012-03-15	3.53	3.57	3.39	3.55	1216870
2012-03-16	3.54	3.69	3.54	3.69	923272
2012-03-19	3.65	3.70	3.54	3.56	834558
2012-03-20	3.48	3.60	3.37	3.56	692962
2012-03-21	3.60	3.63	3.53	3.57	531865
2012-03-22	3.49	3.55	3.45	3.51	559136
2012-03-23	3.52	3.54	3.46	3.53	489095
2012-03-26	3.55	3.62	3.51	3.61	453964
2012-03-27	3.63	3.74	3.54	3.60	611014
2012-03-28	3.54	3.59	3.40	3.46	705959
2012-03-29	3.46	3.49	3.37	3.45	724647
2012-03-30	3.48	3.52	3.40	3.52	453395
2012-04-02	3.48	3.58	3.47	3.51	540433
2012-04-03	3.57	3.57	3.40	3.43	555866
2012-04-04	3.38	3.42	3.29	3.41	631413
2012-04-05	3.38	3.42	3.30	3.34	689856
2012-04-09	3.27	3.34	3.19	3.19	670299
2012-04-10	3.21	3.22	3.11	3.19	983066
2012-04-11	3.20	3.38	3.20	3.32	642459
2012-04-12	3.27	3.34	3.25	3.29	582136
2012-04-13	3.26	3.26	3.11	3.12	657255
2012-04-16	3.16	3.19	3.06	3.12	469090
2012-04-17	3.12	3.18	3.07	3.14	354123
2012-04-18	3.12	3.17	3.02	3.03	645403
2012-04-19	3.05	3.17	3.04	3.17	508408
2012-04-20	3.18	3.25	3.17	3.24	408601
2012-04-23	3.09	3.21	3.05	3.17	817575
2012-04-24	3.16	3.22	3.11	3.16	507161
2012-04-25	3.19	3.26	3.16	3.26	443363
2012-04-26	3.25	3.33	3.24	3.32	396417
2012-04-27	3.35	3.39	3.32	3.36	725114
2012-04-30	3.36	3.50	3.33	3.50	863171
2012-05-01	3.48	3.60	3.48	3.49	736443
2012-05-02	3.50	3.50	3.34	3.38	420461
2012-05-03	3.35	3.35	3.17	3.22	508199
2012-05-04	3.18	3.23	3.10	3.10	418263
2012-05-07	3.07	3.07	2.96	3.02	605133
2012-05-08	2.99	2.99	2.82	2.91	1057005
2012-05-09	2.85	3.02	2.80	2.94	680839
2012-05-10	2.98	3.05	2.86	2.87	589922
2012-05-11	2.86	2.90	2.77	2.79	717253
2012-05-14	2.76	2.79	2.68	2.70	628937
2012-05-15	2.67	2.71	2.60	2.62	930077
2012-05-16	2.62	2.83	2.60	2.70	640378
2012-05-17	2.72	2.84	2.72	2.77	558734
2012-05-18	2.78	2.86	2.71	2.74	459814
2012-05-21	2.69	2.78	2.64	2.73	328153
2012-05-22	2.73	2.82	2.68	2.72	650716
2012-05-23	2.66	2.87	2.64	2.87	862827
2012-05-24	2.90	2.90	2.75	2.78	344456
2012-05-25	2.78	2.83	2.71	2.73	262888
2012-05-29	2.79	2.83	2.75	2.80	268280
2012-05-30	2.73	2.76	2.65	2.69	552716
2012-05-31	2.70	2.71	2.57	2.63	333084
2012-06-01	2.59	2.70	2.57	2.65	728104
2012-06-04	2.61	2.64	2.55	2.62	384285
2012-06-05	2.61	2.65	2.59	2.64	256121
2012-06-06	2.60	2.74	2.60	2.64	688850
2012-06-07	2.74	2.75	2.63	2.67	393389
2012-06-08	2.65	2.69	2.61	2.67	336616
2012-06-11	2.67	2.69	2.60	2.61	370584
2012-06-12	2.62	2.67	2.62	2.63	195027
2012-06-13	2.63	2.64	2.59	2.61	297488
2012-06-14	2.63	2.65	2.58	2.64	243654
2012-06-15	2.68	2.81	2.68	2.80	1205460
2012-06-18	2.79	2.85	2.75	2.82	393689
2012-06-19	2.85	2.87	2.79	2.82	387086
2012-06-20	2.83	2.85	2.76	2.82	216790
2012-06-21	2.79	2.79	2.60	2.61	853403
2012-06-22	2.66	2.73	2.63	2.68	290233
2012-06-25	2.65	2.65	2.57	2.59	298070
2012-06-26	2.60	2.60	2.53	2.58	329478
2012-06-27	2.56	2.61	2.55	2.60	435487
2012-06-28	2.60	2.60	2.45	2.51	1152176
2012-06-29	2.68	2.70	2.60	2.66	377395
2012-07-02	2.69	2.69	2.61	2.67	175690
2012-07-03	2.69	2.76	2.66	2.76	201835
2012-07-05	2.79	2.79	2.68	2.70	214651
2012-07-06	2.66	2.72	2.61	2.71	304566
2012-07-09	2.71	2.80	2.65	2.77	539758
2012-07-10	2.79	2.80	2.67	2.69	266304
2012-07-11	2.67	2.68	2.60	2.61	414221
2012-07-12	2.60	2.63	2.52	2.61	375478
2012-07-13	2.62	2.67	2.57	2.60	470496
2012-07-16	2.60	2.62	2.55	2.61	200452
2012-07-17	2.60	2.63	2.54	2.58	243096
2012-07-18	2.55	2.63	2.55	2.61	196124
2012-07-19	2.62	2.68	2.62	2.64	138496
2012-07-20	2.64	2.64	2.58	2.60	153967
2012-07-23	2.57	2.59	2.52	2.54	213902
2012-07-24	2.54	2.58	2.51	2.57	483641
2012-07-25	2.58	2.64	2.54	2.56	304344
2012-07-26	2.58	2.59	2.51	2.52	412611
2012-07-27	2.55	2.59	2.51	2.57	473487
2012-07-30	2.58	2.62	2.54	2.55	255686
2012-07-31	2.55	2.56	2.49	2.50	261662
2012-08-01	2.51	2.54	2.47	2.47	293016
2012-08-02	2.46	2.50	2.46	2.48	235657
2012-08-03	2.50	2.59	2.50	2.58	296557
2012-08-06	2.58	2.63	2.57	2.61	252292
2012-08-07	2.62	2.74	2.62	2.73	487497
2012-08-08	2.73	2.80	2.72	2.78	327154
2012-08-09	2.77	2.78	2.71	2.73	356589
2012-08-10	2.69	2.73	2.67	2.69	290776
2012-08-13	2.71	2.71	2.62	2.63	150882
2012-08-14	2.61	2.70	2.61	2.64	232479
2012-08-15	2.64	2.64	2.55	2.56	359575
2012-08-16	2.55	2.71	2.54	2.69	565076
2012-08-17	2.65	2.70	2.65	2.67	425724
2012-08-20	2.65	2.65	2.59	2.65	143606
2012-08-21	2.64	2.73	2.64	2.70	460524
2012-08-22	2.72	2.83	2.66	2.80	791173
2012-08-23	2.80	2.89	2.80	2.85	567074
2012-08-24	2.86	2.91	2.85	2.87	394788
2012-08-27	2.90	2.91	2.87	2.91	209786
2012-08-28	2.89	2.95	2.89	2.93	216730
2012-08-29	2.95	2.95	2.92	2.93	211378
2012-08-30	2.94	2.95	2.90	2.91	434951
2012-08-31	2.98	3.00	2.90	3.00	459231
2012-09-04	2.98	3.03	2.97	3.01	364004
2012-09-05	3.00	3.03	2.99	2.99	374263
2012-09-06	3.02	3.04	2.97	3.03	344997
2012-09-07	3.07	3.34	3.05	3.34	857379
2012-09-10	3.34	3.45	3.33	3.38	658632
2012-09-11	3.42	3.48	3.40	3.43	443748
2012-09-12	3.47	3.48	3.16	3.28	884650
2012-09-13	3.28	3.40	3.16	3.40	856656
2012-09-14	3.39	3.50	3.32	3.48	929503
2012-09-17	3.47	3.47	3.27	3.31	550775
2012-09-18	3.27	3.38	3.20	3.36	770861
2012-09-19	3.35	3.37	3.25	3.29	567841
2012-09-20	3.29	3.46	3.24	3.46	688051
2012-09-21	3.49	3.53	3.37	3.39	569442
2012-09-24	3.40	3.43	3.25	3.26	382160
2012-09-25	3.26	3.30	3.25	3.29	365771
2012-09-26	3.19	3.26	3.12	3.21	314935
2012-09-27	3.22	3.34	3.20	3.31	324736
2012-09-28	3.32	3.34	3.25	3.34	179296
2012-10-01	3.34	3.43	3.32	3.37	426136
2012-10-02	3.39	3.40	3.28	3.30	215192
2012-10-03	3.28	3.29	3.22	3.24	193270
2012-10-04	3.27	3.35	3.26	3.34	292109
2012-10-05	3.34	3.40	3.30	3.35	233580
2012-10-08	3.30	3.35	3.26	3.28	75414
2012-10-09	3.29	3.29	3.13	3.21	536644
2012-10-10	3.15	3.16	3.06	3.08	418166
2012-10-11	3.08	3.14	3.07	3.09	168389
2012-10-12	3.09	3.11	3.01	3.07	350968
2012-10-15	3.06	3.07	3.04	3.06	195708
2012-10-16	3.04	3.09	3.03	3.07	216718
2012-10-17	3.05	3.07	3.00	3.03	241370
2012-10-18	3.01	3.02	2.94	2.97	205080
2012-10-19	2.96	2.96	2.79	2.84	533472
2012-10-22	2.81	2.90	2.80	2.85	242270
2012-10-23	2.80	2.82	2.76	2.80	184794
2012-10-24	2.82	2.85	2.72	2.72	306370
2012-10-25	2.79	2.80	2.71	2.72	407296
2012-10-26	2.72	2.80	2.72	2.80	170992
2012-10-31	2.84	2.90	2.74	2.75	409678
2012-11-01	2.80	2.80	2.66	2.77	523061
2012-11-02	2.78	3.20	2.78	3.06	905824
2012-11-05	3.07	3.19	3.05	3.07	304073
2012-11-06	3.08	3.09	2.99	3.05	244162
2012-11-07	3.00	3.01	2.86	2.94	302659
2012-11-08	2.93	2.95	2.83	2.83	257449
2012-11-09	2.84	2.94	2.82	2.89	319757
2012-11-12	2.90	2.91	2.85	2.85	187195
2012-11-13	2.85	2.94	2.78	2.82	369675
2012-11-14	2.82	2.82	2.68	2.68	454419
2012-11-15	2.70	2.78	2.61	2.71	713287
2012-11-16	2.70	2.78	2.65	2.70	288352
2012-11-19	2.76	2.82	2.75	2.81	262177
2012-11-20	2.78	2.82	2.71	2.73	279156
2012-11-21	2.73	2.79	2.71	2.78	216545
2012-11-23	2.80	2.88	2.80	2.87	193745
2012-11-26	2.90	2.94	2.75	2.84	321224
2012-11-27	2.84	2.86	2.80	2.83	375253
2012-11-28	2.78	2.96	2.76	2.88	664234
2012-11-29	2.92	2.96	2.83	2.86	380428
2012-11-30	2.85	2.88	2.76	2.82	710037
2012-12-03	2.85	2.85	2.80	2.84	166084
2012-12-04	2.83	2.85	2.80	2.84	121749
2012-12-05	2.86	2.90	2.82	2.86	362215
2012-12-06	2.85	2.99	2.83	2.93	367442
2012-12-07	2.94	2.96	2.90	2.93	244550
2012-12-10	2.93	2.97	2.91	2.94	156671
2012-12-11	2.92	2.97	2.91	2.97	233157
2012-12-12	2.94	2.96	2.84	2.88	608379
2012-12-13	2.86	2.89	2.85	2.88	208894
2012-12-14	2.85	2.88	2.83	2.87	201033
2012-12-17	2.86	2.89	2.85	2.87	298879
2012-12-18	2.87	2.89	2.83	2.87	338471
2012-12-19	2.86	3.04	2.84	3.00	882939
2012-12-20	2.98	3.03	2.97	3.00	242387
2012-12-21	3.05	3.05	2.90	3.00	415515
2012-12-24	2.94	2.98	2.90	2.94	136049
2012-12-26	2.90	2.96	2.90	2.91	301522
2012-12-27	2.88	2.95	2.87	2.91	352195
2012-12-28	2.88	3.02	2.86	3.00	482970
2012-12-31	2.94	3.04	2.94	3.00	486428
2013-01-02	3.09	3.22	3.04	3.21	576544
2013-01-03	3.20	3.20	3.05	3.11	482504
2013-01-04	3.07	3.25	3.07	3.22	367162
2013-01-07	3.23	3.35	3.14	3.33	479128
2013-01-08	3.35	3.41	3.32	3.41	449378
2013-01-09	3.46	3.46	3.39	3.42	398334
2013-01-10	3.45	3.48	3.40	3.48	246501
2013-01-11	3.47	3.49	3.39	3.45	293012
2013-01-14	3.48	3.52	3.40	3.52	479818
2013-01-15	3.49	3.53	3.44	3.45	325911
2013-01-16	3.43	3.43	3.27	3.30	398924
2013-01-17	3.29	3.45	3.25	3.42	410085
2013-01-18	3.41	3.49	3.36	3.40	267354
2013-01-22	3.40	3.51	3.36	3.45	475472
2013-01-23	3.45	3.47	3.38	3.41	434193
2013-01-24	3.40	3.44	3.34	3.41	457879
2013-01-25	3.41	3.42	3.31	3.34	322414
2013-01-28	3.31	3.36	3.28	3.34	292269
2013-01-29	3.34	3.38	3.27	3.31	267149
2013-01-30	3.30	3.36	3.30	3.34	155275
2013-01-31	3.32	3.35	3.29	3.31	138917
2013-02-01	3.35	3.36	3.28	3.30	235938
2013-02-04	3.28	3.31	3.20	3.24	289130
2013-02-05	3.24	3.36	3.23	3.34	338055
2013-02-06	3.33	3.36	3.30	3.32	157219
2013-02-07	3.32	3.32	3.26	3.27	104526
2013-02-08	3.26	3.31	3.25	3.31	144818
2013-02-11	3.28	3.29	3.18	3.18	311962
2013-02-12	3.18	3.25	3.18	3.22	197024
2013-02-13	3.22	3.24	3.20	3.22	159490
2013-02-14	3.21	3.22	3.14	3.16	245085
2013-02-15	3.14	3.14	2.97	3.08	690165
2013-02-19	3.07	3.10	3.02	3.08	212961
2013-02-20	3.10	3.10	2.97	3.00	517977
2013-02-21	2.98	3.00	2.85	2.96	520930
2013-02-22	2.96	2.99	2.85	2.93	444807
2013-02-25	2.95	2.95	2.87	2.91	182969
2013-02-26	2.92	2.92	2.82	2.85	334519
2013-02-27	2.83	2.85	2.76	2.83	538205
2013-02-28	2.83	2.89	2.78	2.81	229316
2013-03-01	2.84	2.84	2.76	2.79	176455
2013-03-04	2.80	2.83	2.75	2.76	296394
2013-03-05	2.79	2.80	2.70	2.74	411260
2013-03-06	2.72	2.78	2.69	2.78	537602
2013-03-07	2.78	2.91	2.75	2.91	354215
2013-03-08	2.92	2.98	2.90	2.92	235565
2013-03-11	2.91	2.94	2.89	2.94	177003
2013-03-12	2.94	3.01	2.93	2.99	343039
2013-03-13	3.01	3.02	2.92	2.96	370732
2013-03-14	2.97	3.05	2.93	3.04	217344
2013-03-15	3.05	3.10	2.92	2.95	606346
2013-03-18	2.93	2.94	2.83	2.92	315277
2013-03-19	2.88	2.92	2.75	2.77	461256
2013-03-20	2.77	2.81	2.74	2.77	416646
2013-03-21	2.80	2.85	2.76	2.78	301972
2013-03-22	2.79	2.85	2.76	2.84	196859
2013-03-25	2.84	2.84	2.72	2.72	367041
2013-03-26	2.74	2.76	2.70	2.74	268248
2013-03-27	2.70	2.74	2.68	2.68	302951
2013-03-28	2.68	2.79	2.68	2.77	197793
2013-04-01	2.78	2.78	2.69	2.70	144565
2013-04-02	2.69	2.69	2.58	2.60	395327
2013-04-03	2.61	2.63	2.48	2.55	574505
2013-04-04	2.56	2.57	2.46	2.55	342786
2013-04-05	2.54	2.66	2.50	2.66	390928
2013-04-08	2.65	2.67	2.58	2.59	195151
2013-04-09	2.62	2.71	2.61	2.65	400265
2013-04-10	2.68	2.68	2.58	2.60	298946
2013-04-11	2.59	2.64	2.55	2.56	170781
2013-04-12	2.55	2.55	2.48	2.49	528459
2013-04-15	2.41	2.41	2.19	2.20	1151606
2013-04-16	2.21	2.26	2.07	2.09	1167668
2013-04-17	2.09	2.09	1.89	1.97	1744641
2013-04-18	1.97	2.03	1.94	1.98	818670
2013-04-19	2.00	2.06	1.98	2.04	533525
2013-04-22	2.10	2.12	1.99	2.02	449370
2013-04-23	2.00	2.04	1.90	2.01	587249
2013-04-24	2.04	2.10	2.00	2.10	601473
2013-04-25	2.14	2.28	2.13	2.22	678543
2013-04-26	2.20	2.29	2.18	2.24	722016
2013-04-29	2.24	2.28	2.22	2.23	236986
2013-04-30	2.23	2.34	2.16	2.34	535961
2013-05-01	2.30	2.30	2.21	2.28	262507
2013-05-02	2.31	2.33	2.26	2.29	337099
2013-05-03	2.34	2.40	2.31	2.37	541471
2013-05-06	2.35	2.38	2.30	2.38	248343
2013-05-07	2.36	2.36	2.26	2.26	347284
2013-05-08	2.23	2.37	2.23	2.32	412014
2013-05-09	2.29	2.44	2.29	2.38	407148
2013-05-10	2.37	2.40	2.35	2.35	148955
2013-05-13	2.34	2.37	2.30	2.33	260453
2013-05-14	2.29	2.33	2.22	2.24	337958
2013-05-15	2.20	2.25	2.11	2.14	402680
2013-05-16	2.08	2.17	2.06	2.14	338321
2013-05-17	2.10	2.14	2.05	2.10	393422
2013-05-20	2.05	2.19	2.05	2.19	299832
2013-05-21	2.19	2.19	2.10	2.11	397120
2013-05-22	2.12	2.22	2.11	2.16	514697
2013-05-23	2.16	2.18	2.06	2.10	438239
2013-05-24	2.11	2.18	2.09	2.15	233802
2013-05-28	2.32	2.33	2.20	2.22	592749
2013-05-29	2.22	2.22	2.15	2.18	199584
2013-05-30	2.19	2.29	2.19	2.27	429367
2013-05-31	2.26	2.27	2.16	2.22	306630
2013-06-03	2.21	2.23	2.18	2.19	361371
2013-06-04	2.17	2.22	2.17	2.22	238774
2013-06-05	2.22	2.23	2.12	2.16	186178
2013-06-06	2.16	2.19	2.11	2.11	73135
2013-06-07	2.11	2.11	2.01	2.11	613874
2013-06-10	2.09	2.09	1.99	2.04	534833
2013-06-11	1.99	2.01	1.96	1.97	430777
2013-06-12	1.97	2.02	1.94	1.95	464598
2013-06-13	1.95	1.99	1.93	1.98	356455
2013-06-14	2.05	2.14	2.00	2.03	353182
2013-06-17	2.06	2.08	2.03	2.07	166667
2013-06-18	2.07	2.07	2.01	2.03	133025
2013-06-19	2.04	2.06	2.00	2.00	229912
2013-06-20	1.95	2.00	1.92	1.95	427729
2013-06-21	1.95	2.00	1.90	2.00	467852
2013-06-24	1.91	1.96	1.87	1.89	428763
2013-06-25	1.89	1.89	1.81	1.86	450642
2013-06-26	1.83	1.83	1.80	1.81	406269
2013-06-27	1.85	1.88	1.82	1.86	321368
2013-07-01	1.89	2.01	1.89	2.00	375874
2013-07-02	1.91	1.98	1.85	1.89	341605
2013-07-03	1.88	1.96	1.88	1.91	151320
2013-07-05	1.86	1.90	1.83	1.90	219358
2013-07-08	1.92	1.93	1.84	1.84	274261
2013-07-09	1.92	1.93	1.87	1.90	342060
2013-07-10	1.89	1.95	1.89	1.94	141175
2013-07-11	2.04	2.05	1.98	2.03	376251
2013-07-12	2.03	2.08	2.03	2.07	375122
2013-07-15	2.06	2.08	2.04	2.05	178925
2013-07-16	2.02	2.08	2.01	2.08	150526
2013-07-17	2.08	2.09	2.02	2.02	225254
2013-07-18	2.02	2.02	1.95	1.96	372210
2013-07-19	1.96	2.02	1.95	2.00	210882
2013-07-22	2.05	2.14	2.03	2.13	648639
2013-07-23	2.14	2.23	2.14	2.21	658902
2013-07-24	2.22	2.28	2.18	2.19	374803
2013-07-25	2.21	2.25	2.15	2.16	320652
2013-07-26	2.13	2.16	2.06	2.09	328284
2013-07-29	2.11	2.15	2.08	2.09	180098
2013-07-30	2.10	2.15	2.03	2.07	327345
2013-07-31	2.07	2.07	2.00	2.03	274447
2013-08-01	2.08	2.10	2.00	2.00	356646
2013-08-02	2.00	2.03	1.98	2.00	207563
2013-08-05	2.02	2.05	1.98	1.98	224446
2013-08-06	2.00	2.00	1.92	1.92	353028
2013-08-07	1.90	1.96	1.90	1.91	255650
2013-08-08	1.97	2.03	1.95	2.03	555286
2013-08-09	2.00	2.03	1.98	2.03	508315
2013-08-12	2.04	2.10	2.02	2.07	882951
2013-08-13	2.04	2.10	2.04	2.09	359238
2013-08-14	2.10	2.15	2.07	2.10	502684
2013-08-15	2.08	2.23	2.05	2.22	1242719
2013-08-16	2.21	2.26	2.17	2.17	823733
2013-08-19	2.18	2.20	2.07	2.08	427928
2013-08-20	2.09	2.15	2.09	2.12	254472
2013-08-21	2.12	2.12	2.02	2.02	395268
2013-08-22	2.05	2.11	2.05	2.09	292251
2013-08-23	2.11	2.18	2.09	2.15	326626
2013-08-26	2.18	2.23	2.17	2.20	374821
2013-08-27	2.23	2.24	2.14	2.15	456903
2013-08-28	2.15	2.21	2.10	2.10	263326
2013-08-29	2.10	2.11	2.03	2.08	392637
2013-08-30	2.07	2.12	2.05	2.06	140006
2013-09-03	2.09	2.14	2.06	2.06	211051
2013-09-04	2.05	2.09	2.03	2.04	167534
2013-09-05	2.03	2.10	2.03	2.05	184896
2013-09-06	2.12	2.12	2.07	2.10	336840
2013-09-09	2.10	2.15	2.10	2.11	508483
2013-09-10	2.11	2.13	2.07	2.13	339698
2013-09-11	2.11	2.14	2.06	2.09	486226
2013-09-12	2.06	2.08	2.02	2.03	444788
2013-09-13	2.02	2.06	2.00	2.01	507446
2013-09-16	2.02	2.10	2.02	2.03	261816
2013-09-17	2.04	2.07	2.02	2.04	292117
2013-09-18	2.05	2.19	2.01	2.18	860214
2013-09-19	2.18	2.18	2.12	2.14	307971
2013-09-20	2.14	2.15	2.08	2.13	461935
2013-09-23	2.12	2.13	2.05	2.05	283410
2013-09-24	2.07	2.10	2.05	2.08	237802
2013-09-25	2.08	2.10	2.08	2.08	165826
2013-09-26	2.10	2.13	2.09	2.10	233137
2013-09-27	2.09	2.10	2.05	2.05	173346
2013-09-30	2.05	2.06	2.03	2.04	405403
2013-10-01	2.04	2.05	2.02	2.02	258312
2013-10-02	2.05	2.06	2.02	2.02	211095
2013-10-03	2.02	2.05	2.02	2.02	264976
2013-10-04	2.02	2.06	2.01	2.06	265327
2013-10-07	2.09	2.10	2.06	2.10	386786
2013-10-08	2.10	2.11	2.04	2.04	211332
2013-10-09	2.03	2.06	2.01	2.06	395179
2013-10-10	2.03	2.10	2.03	2.07	267252
2013-10-11	2.10	2.10	2.03	2.04	362596
2013-10-14	2.04	2.11	2.04	2.10	302562
2013-10-15	2.11	2.13	2.06	2.13	481391
2013-10-16	2.07	2.11	2.07	2.11	282397
2013-10-17	2.11	2.20	2.11	2.20	977872
2013-10-18	2.20	2.23	2.16	2.20	438606
2013-10-21	2.20	2.36	2.17	2.35	1472765
2013-10-22	2.38	2.44	2.36	2.42	882486
2013-10-23	2.41	2.42	2.31	2.32	762198
2013-10-24	2.37	2.46	2.35	2.41	537809
2013-10-25	2.40	2.44	2.36	2.42	395869
2013-10-28	2.44	2.62	2.42	2.61	867654
2013-10-29	2.62	2.66	2.45	2.48	1495715
2013-10-30	2.46	2.52	2.38	2.46	671686
2013-10-31	2.48	2.58	2.42	2.45	600857
2013-11-01	2.22	2.25	1.96	2.22	2669158
2013-11-04	2.21	2.22	2.03	2.09	1146446
2013-11-05	2.08	2.08	2.03	2.04	622429
2013-11-06	2.08	2.16	2.08	2.15	535772
2013-11-07	2.14	2.17	2.09	2.09	408313
2013-11-08	2.08	2.14	2.02	2.06	402078
2013-11-11	2.06	2.09	2.04	2.07	216704
2013-11-12	2.07	2.09	1.97	2.02	778859
2013-11-13	2.00	2.03	1.97	2.00	413058
2013-11-14	1.99	2.10	1.98	2.09	515215
2013-11-15	2.08	2.10	2.05	2.06	226913
2013-11-18	2.05	2.11	2.05	2.09	257100
2013-11-19	2.12	2.12	2.07	2.09	289777
2013-11-20	2.09	2.11	2.07	2.09	316556
2013-11-21	2.07	2.09	2.04	2.05	310228
2013-11-22	2.06	2.06	2.03	2.04	220643
2013-11-25	2.01	2.05	2.00	2.02	323971
2013-11-26	2.01	2.02	1.96	2.01	445059
2013-11-27	1.98	2.03	1.98	2.00	214576
2013-11-29	2.02	2.05	2.00	2.00	85826
2013-12-02	2.00	2.02	1.94	1.95	452424
2013-12-03	1.93	1.95	1.89	1.95	466819
2013-12-04	1.93	1.94	1.90	1.90	333703
2013-12-05	1.90	1.91	1.89	1.90	300856
2013-12-06	1.89	1.94	1.89	1.92	486984
2013-12-09	1.90	1.94	1.90	1.93	210238
2013-12-10	1.95	1.99	1.91	1.93	404990
2013-12-11	1.93	1.95	1.91	1.91	216411
2013-12-12	1.90	1.95	1.88	1.92	723726
2013-12-13	1.95	1.95	1.90	1.91	238216
2013-12-16	1.91	1.92	1.82	1.85	559143
2013-12-17	1.85	1.87	1.81	1.82	657598
2013-12-18	1.81	1.87	1.78	1.80	724353
2013-12-19	1.79	1.94	1.78	1.91	519189
2013-12-20	1.91	1.98	1.90	1.91	837281
2013-12-23	1.91	2.00	1.91	1.92	611664
2013-12-24	1.92	2.05	1.91	2.03	436985
2013-12-26	2.03	2.06	2.00	2.03	546592
2013-12-27	2.05	2.08	2.04	2.04	523260
2013-12-30	2.08	2.13	2.07	2.08	715695
2013-12-31	2.11	2.17	2.10	2.12	799631
2014-01-02	2.14	2.20	2.14	2.16	370481
2014-01-03	2.14	2.19	2.13	2.17	404448
2014-01-06	2.18	2.18	2.12	2.12	263378
2014-01-07	2.10	2.17	2.10	2.15	362379
2014-01-08	2.12	2.13	2.07	2.12	303557
2014-01-09	2.13	2.13	2.07	2.07	464751
2014-01-10	2.06	2.12	2.06	2.08	639057
2014-01-13	2.07	2.10	2.04	2.09	655204
2014-01-14	2.07	2.10	2.05	2.06	391500
2014-01-15	2.06	2.09	2.05	2.08	278845
2014-01-16	2.10	2.11	2.06	2.10	339943
2014-01-17	2.11	2.24	2.10	2.19	593364
2014-01-21	2.23	2.30	2.21	2.28	597130
2014-01-22	2.29	2.30	2.25	2.26	232595
2014-01-23	2.26	2.29	2.15	2.15	505763
2014-01-24	2.17	2.18	2.09	2.18	663275
2014-01-27	2.18	2.22	2.10	2.13	422450
2014-01-28	2.12	2.12	2.05	2.09	335743
2014-01-29	2.09	2.13	2.08	2.08	181749
2014-01-30	2.06	2.09	2.01	2.03	506732
2014-01-31	2.03	2.07	2.00	2.05	345210
2014-02-03	2.05	2.06	1.99	1.99	389310
2014-02-04	2.00	2.04	1.99	2.01	127716
2014-02-05	2.00	2.04	2.00	2.04	261271
2014-02-06	2.06	2.12	2.05	2.09	518561
2014-02-07	2.09	2.13	2.09	2.13	294311
2014-02-10	2.12	2.21	2.12	2.16	296082
2014-02-11	2.18	2.19	2.16	2.19	344640
2014-02-12	2.18	2.24	2.13	2.23	711165
2014-02-13	2.22	2.22	2.14	2.17	339420
2014-02-14	2.18	2.19	2.12	2.16	579553
2014-02-18	2.16	2.24	2.14	2.23	455668
2014-02-19	2.23	2.23	2.10	2.10	572962
2014-02-20	2.10	2.18	2.06	2.16	859140
2014-02-21	2.18	2.22	2.15	2.17	409917
2014-02-24	2.16	2.21	2.13	2.13	391303
2014-02-25	2.15	2.17	2.08	2.09	345983
2014-02-26	2.13	2.14	2.06	2.14	1131667
2014-02-27	1.86	2.03	1.86	2.00	1701444
2014-02-28	2.05	2.07	2.01	2.04	983504
2014-03-03	2.01	2.06	1.99	2.03	1351057
2014-03-04	2.03	2.10	2.02	2.09	432391
2014-03-05	2.07	2.16	2.06	2.12	695989
2014-03-06	2.13	2.16	2.10	2.12	315299
2014-03-07	2.09	2.11	2.04	2.05	521111
2014-03-10	2.04	2.04	1.98	2.01	589166
2014-03-11	2.01	2.04	1.92	1.92	643405
2014-03-12	1.92	1.96	1.92	1.93	473798
2014-03-13	1.94	1.98	1.93	1.95	350456
2014-03-14	1.95	1.99	1.94	1.99	392054
2014-03-17	1.98	1.98	1.93	1.95	419802
2014-03-18	1.94	1.97	1.93	1.94	269049
2014-03-19	1.94	1.95	1.90	1.91	517680
2014-03-20	1.91	1.95	1.90	1.95	431261
2014-03-21	1.95	1.99	1.93	1.98	516711
2014-03-24	1.99	1.99	1.91	1.92	479571
2014-03-25	1.95	1.98	1.93	1.96	338820
2014-03-26	1.95	1.95	1.92	1.94	323809
2014-03-27	1.94	1.98	1.93	1.95	321624
2014-03-28	1.97	2.00	1.94	1.95	441870
2014-03-31	1.97	1.99	1.96	1.97	362973
2014-04-01	1.97	1.99	1.95	1.96	176054
2014-04-02	1.97	2.05	1.97	2.04	572389
2014-04-03	2.02	2.04	1.98	2.00	152222
2014-04-04	2.02	2.05	1.98	2.01	400655
2014-04-07	2.01	2.05	1.99	2.03	384962
2014-04-08	2.03	2.05	2.01	2.03	320804
2014-04-09	2.00	2.10	2.00	2.09	645020
2014-04-10	2.06	2.09	2.04	2.05	348573
2014-04-11	2.05	2.09	2.04	2.04	317924
2014-04-14	2.07	2.12	2.05	2.10	505626
2014-04-15	2.06	2.08	2.04	2.05	296323
2014-04-16	2.07	2.08	2.04	2.05	163470
2014-04-17	2.06	2.11	2.04	2.08	466643
2014-04-21	2.08	2.11	2.07	2.09	359709
2014-04-22	2.09	2.13	2.08	2.13	325442
2014-04-23	2.11	2.19	2.10	2.17	442940
2014-04-24	2.17	2.17	2.13	2.15	264748
2014-04-25	2.13	2.15	2.13	2.14	110407
2014-04-28	2.15	2.15	2.12	2.14	331806
2014-04-29	2.13	2.17	2.13	2.14	177357
2014-04-30	2.14	2.16	2.14	2.16	269815
2014-05-01	2.15	2.19	2.14	2.19	486595
2014-05-02	2.18	2.20	2.14	2.18	196396
2014-05-05	2.18	2.20	2.17	2.18	246927
2014-05-06	2.17	2.22	2.16	2.17	321496
2014-05-07	2.16	2.18	2.15	2.16	296976
2014-05-08	2.16	2.22	2.15	2.18	531447
2014-05-09	2.15	2.20	2.15	2.16	432721
2014-05-12	2.17	2.22	2.17	2.17	320241
2014-05-13	2.19	2.22	2.18	2.21	431697
2014-05-14	2.19	2.23	2.19	2.19	253198
2014-05-15	2.18	2.21	2.14	2.16	256660
2014-05-16	2.17	2.17	2.11	2.13	237831
2014-05-19	2.11	2.14	2.08	2.09	180265
2014-05-20	2.11	2.15	2.11	2.14	277961
2014-05-21	2.14	2.15	2.12	2.14	139340
2014-05-22	2.14	2.18	2.13	2.18	215133
2014-05-23	2.17	2.25	2.16	2.22	255385
2014-05-27	2.23	2.25	2.19	2.22	250444
2014-05-28	2.20	2.23	2.18	2.19	241809
2014-05-29	2.19	2.22	2.19	2.21	139124
2014-05-30	2.22	2.24	2.19	2.22	419810
2014-06-02	2.19	2.23	2.19	2.20	128068
2014-06-03	2.20	2.22	2.19	2.22	165878
2014-06-04	2.20	2.20	2.18	2.20	137315
2014-06-05	2.18	2.21	2.15	2.15	253181
2014-06-06	2.17	2.18	2.14	2.17	271003
2014-06-09	2.16	2.20	2.16	2.19	186070
2014-06-10	2.16	2.21	2.15	2.19	386361
2014-06-11	2.19	2.20	2.17	2.19	220244
2014-06-12	2.17	2.20	2.17	2.18	308147
2014-06-13	2.15	2.19	2.15	2.19	141373
2014-06-16	2.17	2.20	2.17	2.19	110423
2014-06-17	2.18	2.20	2.17	2.17	125120
2014-06-18	2.17	2.24	2.17	2.23	429517
2014-06-19	2.21	2.28	2.21	2.26	511170
2014-06-20	2.25	2.28	2.23	2.23	234191
2014-06-23	2.24	2.27	2.22	2.25	205099
2014-06-24	2.24	2.28	2.21	2.22	238405
2014-06-25	2.22	2.26	2.22	2.25	168626
2014-06-26	2.25	2.32	2.23	2.30	395234
2014-06-27	2.38	2.50	2.37	2.47	1150165
2014-06-30	2.50	2.51	2.46	2.50	311335
2014-07-01	2.49	2.50	2.41	2.45	312813
2014-07-02	2.43	2.50	2.43	2.50	299541
2014-07-03	2.46	2.49	2.43	2.49	207757
2014-07-07	2.46	2.56	2.46	2.53	478684
2014-07-08	2.54	2.56	2.44	2.53	428694
2014-07-09	2.53	2.59	2.52	2.56	319037
2014-07-10	2.54	2.58	2.51	2.55	366000
2014-07-11	2.48	2.60	2.48	2.60	538969
2014-07-14	2.57	2.57	2.44	2.48	695009
2014-07-15	2.45	2.49	2.33	2.33	514573
2014-07-16	2.35	2.44	2.32	2.38	404589
2014-07-17	2.42	2.49	2.33	2.34	341375
2014-07-18	2.33	2.37	2.32	2.37	145356
2014-07-21	2.39	2.40	2.33	2.38	152236
2014-07-22	2.37	2.41	2.37	2.40	202984
2014-07-23	2.40	2.41	2.34	2.36	216219
2014-07-24	2.34	2.43	2.34	2.39	221605
2014-07-25	2.39	2.42	2.32	2.32	235761
2014-07-28	2.32	2.42	2.32	2.40	257357
2014-07-29	2.39	2.40	2.36	2.36	67888
2014-07-30	2.37	2.40	2.36	2.36	172612
2014-07-31	2.36	2.37	2.27	2.30	382157
2014-08-01	2.30	2.34	2.26	2.26	175118
2014-08-04	2.27	2.30	2.21	2.26	273987
2014-08-05	2.22	2.26	2.17	2.23	380970
2014-08-06	2.21	2.28	2.21	2.25	192660
2014-08-07	2.24	2.26	2.20	2.20	320730
2014-08-08	2.17	2.23	2.17	2.23	333626
2014-08-11	2.23	2.26	2.21	2.26	159527
2014-08-12	2.24	2.26	2.22	2.26	215123
2014-08-13	2.26	2.26	2.21	2.22	331639
2014-08-14	2.21	2.26	2.21	2.23	555940
2014-08-15	2.23	2.26	2.21	2.26	250115
2014-08-18	2.25	2.25	2.22	2.25	140640
2014-08-19	2.24	2.25	2.21	2.23	271212
2014-08-20	2.22	2.24	2.20	2.21	300137
2014-08-21	2.22	2.25	2.20	2.24	198769
2014-08-22	2.21	2.23	2.20	2.23	149933
2014-08-25	2.22	2.24	2.19	2.21	317055
2014-08-26	2.20	2.22	2.19	2.21	249553
2014-08-27	2.20	2.22	2.19	2.21	119837
2014-08-28	2.20	2.21	2.16	2.18	161549
2014-08-29	2.17	2.19	2.15	2.19	202875
2014-09-02	2.17	2.19	2.12	2.12	188452
2014-09-03	2.14	2.18	2.13	2.16	192388
2014-09-04	2.18	2.18	2.14	2.16	259696
2014-09-05	2.16	2.16	2.12	2.13	169685
2014-09-08	2.13	2.15	2.10	2.10	195524
2014-09-09	2.13	2.13	1.91	1.99	780792
2014-09-10	1.95	2.00	1.92	2.00	362429
2014-09-11	1.99	2.00	1.96	1.98	476572
2014-09-12	1.98	2.02	1.95	2.02	373920
2014-09-15	2.00	2.01	1.96	1.97	344674
2014-09-16	1.95	2.01	1.95	2.01	258075
2014-09-17	1.97	1.99	1.94	1.94	323848
2014-09-18	1.94	1.98	1.92	1.95	310069
2014-09-19	1.96	1.96	1.85	1.89	475968
2014-09-22	1.85	1.88	1.79	1.79	342992
2014-09-23	1.77	1.80	1.74	1.74	735289
2014-09-24	1.75	1.82	1.59	1.77	908484
2014-09-25	1.77	1.80	1.75	1.75	218800
2014-09-26	1.79	1.79	1.75	1.77	98489
2014-09-29	1.76	1.77	1.74	1.77	261771
2014-09-30	1.76	1.77	1.68	1.70	256290
2014-10-01	1.68	1.73	1.67	1.71	314041
2014-10-02	1.71	1.73	1.67	1.72	142399
2014-10-03	1.75	1.75	1.66	1.70	204382
2014-10-06	1.70	1.72	1.68	1.72	86913
2014-10-07	1.72	1.72	1.64	1.68	124829
2014-10-08	1.66	1.71	1.60	1.71	276345
2014-10-09	1.69	1.69	1.60	1.61	245298
2014-10-10	1.60	1.62	1.59	1.60	174265
2014-10-13	1.59	1.60	1.48	1.54	333718
2014-10-14	1.55	1.60	1.49	1.55	195231
2014-10-15	1.53	1.55	1.38	1.42	583365
2014-10-16	1.42	1.49	1.40	1.45	181370
2014-10-17	1.45	1.52	1.45	1.49	178331
2014-10-20	1.50	1.50	1.43	1.43	102131
2014-10-21	1.45	1.52	1.43	1.47	241161
2014-10-22	1.46	1.47	1.38	1.38	170567
2014-10-23	1.41	1.43	1.38	1.40	171882
2014-10-24	1.41	1.45	1.39	1.41	130446
2014-10-27	1.41	1.42	1.39	1.41	113722
2014-10-28	1.40	1.42	1.39	1.42	170937
2014-10-29	1.42	1.42	1.40	1.41	133314
2014-10-30	1.38	1.40	1.30	1.34	532267
2014-10-31	1.30	1.36	1.25	1.32	418569
2014-11-03	1.34	1.35	1.23	1.24	338710
2014-11-04	1.24	1.25	1.20	1.23	328174
2014-11-05	1.22	1.25	1.17	1.20	565356
2014-11-06	1.20	1.31	1.18	1.29	616191
2014-11-07	1.31	1.37	1.26	1.36	377136
2014-11-10	1.39	1.42	1.32	1.40	375412
2014-11-11	1.42	1.46	1.38	1.46	233678
2014-11-12	1.46	1.47	1.39	1.39	160194
2014-11-13	1.39	1.42	1.36	1.35	41151
2014-11-14	1.33	1.44	1.33	1.42	225702
2014-11-17	1.43	1.44	1.37	1.38	150112
2014-11-18	1.36	1.41	1.36	1.37	129853
2014-11-19	1.37	1.40	1.35	1.36	91481
2014-11-20	1.35	1.39	1.35	1.37	59538
2014-11-21	1.41	1.48	1.40	1.45	191174
2014-11-24	1.46	1.48	1.41	1.43	111090
2014-11-25	1.42	1.44	1.38	1.42	115877
2014-11-26	1.40	1.42	1.35	1.38	230501
2014-11-28	1.33	1.34	1.25	1.27	97920
2014-12-01	1.29	1.29	1.15	1.20	323649
2014-12-02	1.19	1.23	1.12	1.13	393532
2014-12-03	1.12	1.20	1.12	1.19	181439
2014-12-04	1.20	1.25	1.19	1.21	333985
2014-12-05	1.18	1.20	1.17	1.18	197188
2014-12-08	1.16	1.16	1.06	1.08	705954
2014-12-09	1.05	1.15	1.05	1.11	212065
2014-12-10	1.12	1.12	1.06	1.06	247234
2014-12-11	1.05	1.11	1.04	1.04	225311
2014-12-12	1.04	1.04	1.01	1.02	296108
2014-12-15	1.03	1.05	0.94	0.98	458671
2014-12-16	0.95	1.00	0.93	0.95	468781
2014-12-17	0.96	1.04	0.93	0.98	542593
2014-12-18	1.00	1.05	0.98	0.99	262089
2014-12-19	0.99	1.10	0.99	1.10	619660
2014-12-22	1.13	1.13	0.97	0.98	370558
2014-12-23	0.98	1.00	0.93	0.96	424989
2014-12-24	0.94	0.97	0.93	0.95	157610
2014-12-26	0.95	1.02	0.95	1.00	155386
2014-12-29	0.99	1.02	0.93	0.93	288288
2014-12-30	0.93	1.00	0.93	0.97	434267
2014-12-31	1.00	1.05	0.96	1.03	691806
2015-01-02	1.03	1.07	1.03	1.05	123205
2015-01-05	1.04	1.06	1.00	1.03	178451
2015-01-06	1.00	1.05	1.00	1.02	137630
2015-01-07	1.02	1.08	1.02	1.05	249873
2015-01-08	1.05	1.09	1.03	1.05	127645
2015-01-09	1.06	1.06	0.96	1.03	174988
2015-01-12	1.02	1.02	0.99	1.01	127768
2015-01-13	1.01	1.02	0.96	0.97	247615
2015-01-14	0.95	0.96	0.85	0.88	786225
2015-01-15	0.89	0.91	0.82	0.85	590374
2015-01-16	0.87	0.87	0.82	0.85	342713
2015-01-20	0.84	0.84	0.81	0.84	234351
2015-01-21	0.83	0.85	0.81	0.83	294799
2015-01-22	0.84	0.85	0.76	0.77	465584
2015-01-23	0.77	0.80	0.73	0.80	280650
2015-01-26	0.79	0.80	0.76	0.78	302591
2015-01-27	0.80	0.82	0.75	0.81	231039
2015-01-28	0.81	0.81	0.77	0.78	165902
2015-01-29	0.77	0.78	0.73	0.74	231987
2015-01-30	0.73	0.77	0.72	0.75	108227
2015-02-02	0.75	0.78	0.73	0.76	150874
2015-02-03	0.75	0.86	0.75	0.85	640633
2015-02-04	0.84	0.84	0.79	0.82	238668
2015-02-05	0.82	0.86	0.79	0.80	197659
2015-02-06	0.80	0.81	0.79	0.80	197339
2015-02-09	0.79	0.82	0.79	0.81	177176
2015-02-10	0.80	0.80	0.76	0.78	143006
2015-02-11	0.79	0.79	0.75	0.77	125180
2015-02-12	0.78	0.84	0.78	0.81	197091
2015-02-13	0.80	0.90	0.80	0.89	599456
2015-02-17	0.89	0.94	0.85	0.94	584447
2015-02-18	0.94	0.95	0.92	0.92	318131
2015-02-19	0.90	0.93	0.87	0.90	189573
2015-02-20	0.91	0.92	0.84	0.84	266576
2015-02-23	0.84	0.86	0.81	0.82	95872
2015-02-24	0.81	0.92	0.80	0.85	415205
2015-02-25	0.80	0.87	0.80	0.85	208594
2015-02-26	0.88	0.93	0.88	0.89	259535
2015-02-27	0.88	0.91	0.85	0.85	149215
2015-03-02	0.85	0.90	0.84	0.88	449352
2015-03-03	0.87	0.88	0.85	0.85	62802
2015-03-04	0.85	0.88	0.82	0.85	237698
2015-03-05	0.86	0.86	0.82	0.83	77236
2015-03-06	0.82	0.82	0.80	0.80	288353
2015-03-09	0.80	0.84	0.79	0.80	223876
2015-03-10	0.81	0.83	0.77	0.78	179700
2015-03-11	0.80	0.80	0.75	0.77	174748
2015-03-12	0.77	0.80	0.76	0.77	136445
2015-03-13	0.76	0.77	0.73	0.74	277884
2015-03-16	0.75	0.76	0.71	0.71	286686
2015-03-17	0.70	0.73	0.68	0.68	411718
2015-03-18	0.68	0.77	0.67	0.77	363852
2015-03-19	0.77	0.78	0.70	0.72	181290
2015-03-20	0.72	0.76	0.59	0.74	1104661
2015-03-23	0.70	0.72	0.68	0.70	229268
2015-03-24	0.70	0.71	0.64	0.67	357452
2015-03-25	0.68	0.71	0.63	0.63	386821
2015-03-26	0.65	0.71	0.62	0.69	499214
2015-03-27	0.68	0.69	0.63	0.66	146007
2015-03-30	0.67	0.68	0.64	0.64	102991
2015-03-31	0.65	0.65	0.63	0.64	238231
2015-04-01	0.64	0.68	0.64	0.67	551834
2015-04-02	0.65	0.69	0.64	0.66	530170
2015-04-06	0.65	0.69	0.65	0.68	87088
2015-04-07	0.68	0.69	0.65	0.66	285440
2015-04-08	0.68	0.70	0.66	0.66	134238
2015-04-09	0.66	0.67	0.64	0.65	87300
2015-04-10	0.65	0.67	0.64	0.67	109197
2015-04-13	0.66	0.66	0.64	0.64	118919
2015-04-14	0.64	0.67	0.64	0.65	86646
2015-04-15	0.66	0.69	0.64	0.67	181952
2015-04-16	0.68	0.70	0.67	0.69	214795
2015-04-17	0.67	0.69	0.66	0.68	70336
2015-04-20	0.68	0.68	0.67	0.68	88942
2015-04-21	0.68	0.68	0.66	0.68	43308
2015-04-22	0.68	0.69	0.67	0.68	140868
2015-04-23	0.69	0.72	0.68	0.71	348224
2015-04-24	0.72	0.75	0.71	0.75	740110
2015-04-27	0.75	0.81	0.75	0.80	375649
2015-04-28	0.79	0.80	0.75	0.79	411985
2015-04-29	0.77	0.82	0.76	0.81	488697
2015-04-30	0.81	0.84	0.76	0.80	556414
2015-05-01	0.83	0.92	0.82	0.88	549248
2015-05-04	0.89	0.93	0.88	0.90	877931
2015-05-05	0.91	0.92	0.88	0.89	425428
2015-05-06	0.88	0.92	0.83	0.86	590615
2015-05-07	0.82	0.88	0.80	0.84	286384
2015-05-08	0.85	0.87	0.83	0.87	154105
2015-05-11	0.88	0.88	0.83	0.87	114106
2015-05-12	0.86	0.86	0.84	0.85	80448
2015-05-13	0.86	0.86	0.80	0.84	281993
2015-05-14	0.85	0.87	0.82	0.84	209494
2015-05-15	0.84	0.84	0.81	0.83	111389
2015-05-18	0.82	0.84	0.81	0.82	50754
2015-05-19	0.82	0.82	0.78	0.81	158549
2015-05-20	0.80	0.82	0.80	0.80	119727
2015-05-21	0.79	0.83	0.77	0.78	140902
2015-05-22	0.77	0.78	0.77	0.78	102064
2015-05-26	0.77	0.77	0.75	0.77	191921
2015-05-27	0.74	0.75	0.72	0.73	284985
2015-05-28	0.72	0.73	0.70	0.73	294562
2015-05-29	0.70	0.71	0.61	0.65	965793
2015-06-01	0.65	0.66	0.62	0.63	197877
2015-06-02	0.62	0.65	0.62	0.63	312120
2015-06-03	0.64	0.65	0.61	0.63	251171
2015-06-04	0.62	0.63	0.61	0.61	224951
2015-06-05	0.60	0.64	0.60	0.62	156203
2015-06-08	0.62	0.65	0.62	0.64	99248
2015-06-09	0.64	0.65	0.62	0.62	197664
2015-06-10	0.62	0.64	0.62	0.63	64920
2015-06-11	0.62	0.62	0.59	0.61	220419
2015-06-12	0.66	0.68	0.61	0.65	1637763
2015-06-15	0.63	0.65	0.61	0.65	178985
2015-06-16	0.66	0.66	0.61	0.63	492379
2015-06-17	0.62	0.63	0.61	0.63	149598
2015-06-18	0.61	0.63	0.61	0.62	74129
2015-06-19	0.61	0.62	0.57	0.57	547376
2015-06-22	0.60	0.60	0.58	0.59	116595
2015-06-23	0.59	0.60	0.59	0.60	108880
2015-06-24	0.59	0.60	0.56	0.59	301667
2015-06-25	0.56	0.57	0.55	0.57	166773
2015-06-26	0.57	0.58	0.53	0.55	247695
2015-06-29	0.55	0.57	0.53	0.57	156481
2015-06-30	0.55	0.56	0.51	0.55	275510
2015-07-01	0.55	0.55	0.52	0.54	140177
2015-07-02	0.55	0.55	0.51	0.53	137596
2015-07-06	0.53	0.53	0.50	0.52	386396
2015-07-07	0.52	0.52	0.47	0.49	269122
2015-07-08	0.50	0.57	0.45	0.47	573689
2015-07-09	0.51	0.55	0.50	0.55	374397
2015-07-10	0.56	0.59	0.56	0.58	243819
2015-07-13	0.58	0.60	0.56	0.60	254557
2015-07-14	0.58	0.60	0.57	0.59	44648
2015-07-15	0.59	0.60	0.58	0.60	104239
2015-07-16	0.59	0.60	0.55	0.57	625248
2015-07-17	0.57	0.57	0.55	0.56	173395
2015-07-20	0.56	0.56	0.50	0.51	315490
2015-07-21	0.52	0.53	0.50	0.53	182993
2015-07-22	0.52	0.52	0.48	0.50	192886
2015-07-23	0.50	0.53	0.48	0.53	208923
2015-07-24	0.53	0.53	0.50	0.52	133795
2015-07-27	0.52	0.52	0.46	0.46	182488
2015-07-28	0.48	0.51	0.48	0.50	78570
2015-07-29	0.50	0.52	0.49	0.50	89659
2015-07-30	0.50	0.52	0.48	0.49	181669
2015-07-31	0.49	0.50	0.48	0.49	81047
2015-08-03	0.48	0.49	0.46	0.47	97372
2015-08-04	0.47	0.50	0.47	0.49	105411
2015-08-05	0.48	0.50	0.46	0.46	255177
2015-08-06	0.32	0.51	0.32	0.50	171702
2015-08-07	0.50	0.54	0.50	0.52	133361
2015-08-10	0.52	0.57	0.50	0.57	239604
2015-08-11	0.55	0.55	0.52	0.52	209412
2015-08-12	0.51	0.54	0.51	0.53	255209
2015-08-13	0.53	0.57	0.52	0.53	391347
2015-08-14	0.52	0.54	0.49	0.49	150299
2015-08-17	0.50	0.50	0.47	0.47	116745
2015-08-18	0.46	0.49	0.46	0.47	132523
2015-08-19	0.47	0.47	0.43	0.44	503786
2015-08-20	0.45	0.48	0.45	0.46	266424
2015-08-21	0.47	0.49	0.46	0.48	216542
2015-08-24	0.42	0.44	0.42	0.42	217912
2015-08-25	0.43	0.43	0.41	0.42	108425
2015-08-26	0.44	0.44	0.39	0.40	393670
2015-08-27	0.40	0.49	0.39	0.46	194916
2015-08-28	0.44	0.49	0.44	0.48	106166
2015-08-31	0.47	0.49	0.46	0.48	78895
2015-09-01	0.45	0.50	0.45	0.50	183401
2015-09-02	0.48	0.50	0.46	0.46	96145
2015-09-03	0.46	0.50	0.46	0.48	130178
2015-09-04	0.47	0.48	0.46	0.47	55317
2015-09-08	0.50	0.52	0.49	0.52	188068
2015-09-09	0.52	0.55	0.50	0.51	251329
2015-09-10	0.50	0.54	0.50	0.54	92575
2015-09-11	0.54	0.55	0.51	0.51	70363
2015-09-14	0.51	0.52	0.48	0.49	107581
2015-09-15	0.47	0.49	0.47	0.49	47722
2015-09-16	0.49	0.50	0.48	0.48	62618
2015-09-17	0.48	0.50	0.48	0.48	130901
2015-09-18	0.49	0.50	0.45	0.45	225692
2015-09-21	0.46	0.49	0.46	0.49	80591
2015-09-22	0.49	0.49	0.46	0.47	60281
2015-09-23	0.48	0.49	0.46	0.46	99623
2015-09-24	0.46	0.48	0.43	0.45	329933
2015-09-25	0.45	0.45	0.44	0.45	43375
2015-09-28	0.46	0.46	0.43	0.43	146034
2015-09-29	0.44	0.44	0.40	0.40	280859
2015-09-30	0.40	0.44	0.40	0.40	272744
2015-10-01	0.42	0.45	0.41	0.44	177679
2015-10-02	0.41	0.45	0.41	0.45	177422
2015-10-05	0.45	0.48	0.44	0.47	439138
2015-10-06	0.48	0.51	0.47	0.50	190443
2015-10-07	0.50	0.53	0.50	0.51	261906
2015-10-08	0.52	0.53	0.50	0.52	113398
2015-10-09	0.53	0.56	0.53	0.56	277514
2015-10-12	0.56	0.57	0.54	0.55	46241
2015-10-13	0.55	0.56	0.53	0.54	166686
2015-10-14	0.53	0.55	0.53	0.53	59691
2015-10-15	0.55	0.55	0.53	0.55	155618
2015-10-16	0.53	0.55	0.53	0.54	156970
2015-10-19	0.52	0.54	0.50	0.52	111943
2015-10-20	0.52	0.55	0.50	0.51	135185
2015-10-21	0.50	0.52	0.48	0.48	155536
2015-10-22	0.50	0.51	0.49	0.50	88244
2015-10-23	0.51	0.51	0.49	0.50	62608
2015-10-26	0.50	0.51	0.49	0.50	36247
2015-10-27	0.50	0.51	0.48	0.48	71231
2015-10-28	0.48	0.50	0.48	0.50	154971
2015-10-29	0.48	0.50	0.48	0.49	69578
2015-10-30	0.49	0.52	0.48	0.49	57281
2015-11-02	0.49	0.51	0.49	0.50	99763
2015-11-03	0.49	0.51	0.49	0.49	146543
2015-11-04	0.50	0.51	0.48	0.49	89465
2015-11-05	0.49	0.49	0.45	0.47	243809
2015-11-06	0.46	0.46	0.44	0.44	127957
2015-11-09	0.44	0.45	0.43	0.45	147640
2015-11-10	0.43	0.45	0.42	0.43	291483
2015-11-11	0.42	0.44	0.42	0.43	212934
2015-11-12	0.44	0.44	0.41	0.41	186439
2015-11-13	0.42	0.42	0.39	0.40	159726
2015-11-16	0.41	0.41	0.37	0.39	309275
2015-11-17	0.39	0.43	0.37	0.37	256494
2015-11-18	0.36	0.40	0.36	0.40	146650
2015-11-19	0.39	0.40	0.35	0.37	188936
2015-11-20	0.40	0.40	0.37	0.38	266404
2015-11-23	0.38	0.39	0.36	0.38	41318
2015-11-24	0.40	0.41	0.37	0.39	231419
2015-11-25	0.39	0.39	0.36	0.37	117360
2015-11-27	0.38	0.38	0.37	0.37	50527
2015-11-30	0.36	0.38	0.35	0.36	138591
2015-12-01	0.36	0.38	0.36	0.37	168714
2015-12-02	0.37	0.39	0.35	0.36	122305
2015-12-03	0.36	0.37	0.34	0.35	136681
2015-12-04	0.35	0.37	0.35	0.36	90199
2015-12-07	0.36	0.37	0.34	0.35	154591
2015-12-08	0.34	0.36	0.34	0.35	175170
2015-12-09	0.34	0.35	0.33	0.33	277570
2015-12-10	0.32	0.34	0.32	0.33	174410
2015-12-11	0.34	0.39	0.31	0.39	399289
2015-12-14	0.38	0.38	0.35	0.36	120629
2015-12-15	0.35	0.35	0.33	0.33	174110
2015-12-16	0.33	0.37	0.33	0.37	103809
2015-12-17	0.34	0.36	0.34	0.34	102615
2015-12-18	0.34	0.37	0.32	0.32	853824
2015-12-21	0.33	0.35	0.32	0.34	204961
2015-12-22	0.34	0.35	0.32	0.33	189635
2015-12-23	0.32	0.37	0.32	0.37	604420
2015-12-24	0.35	0.36	0.35	0.36	122099
2015-12-28	0.33	0.35	0.32	0.34	230364
2015-12-29	0.35	0.38	0.33	0.34	361073
2015-12-30	0.33	0.35	0.32	0.33	586315
2015-12-31	0.32	0.35	0.32	0.34	490803
2016-01-04	0.33	0.36	0.33	0.35	237284
2016-01-05	0.35	0.35	0.30	0.34	11838650
2016-01-06	0.35	0.35	0.34	0.34	182103
2016-01-07	0.34	0.35	0.33	0.33	70442
2016-01-08	0.33	0.34	0.32	0.32	141341
2016-01-11	0.32	0.32	0.28	0.28	344060
2016-01-12	0.28	0.28	0.25	0.26	415738
2016-01-13	0.26	0.27	0.25	0.25	178784
2016-01-14	0.26	0.30	0.23	0.28	146373
2016-01-15	0.28	0.28	0.24	0.25	332444
2016-01-19	0.26	0.28	0.26	0.26	239842
2016-01-20	0.28	0.28	0.25	0.26	217219
2016-01-21	0.26	0.31	0.26	0.30	271637
2016-01-22	0.30	0.33	0.28	0.32	423809
2016-01-25	0.33	0.34	0.29	0.29	257873
2016-01-26	0.31	0.34	0.31	0.33	139681
2016-01-27	0.33	0.36	0.32	0.35	240617
2016-01-28	0.35	0.36	0.34	0.36	194454
2016-01-29	0.37	0.39	0.36	0.38	106378
2016-02-01	0.35	0.39	0.33	0.37	132758
2016-02-02	0.35	0.37	0.34	0.34	215726
2016-02-03	0.34	0.37	0.34	0.36	215136
2016-02-04	0.39	0.39	0.35	0.35	323474
2016-02-05	0.35	0.37	0.35	0.35	158012
2016-02-08	0.35	0.37	0.34	0.35	107886
2016-02-09	0.35	0.37	0.35	0.35	83108
2016-02-10	0.34	0.35	0.34	0.34	87013
2016-02-11	0.35	0.35	0.32	0.33	107041
2016-02-12	0.32	0.35	0.31	0.34	104194
2016-02-16	0.33	0.36	0.33	0.35	88978
2016-02-17	0.36	0.37	0.35	0.36	211578
2016-02-18	0.36	0.37	0.36	0.37	117599
2016-02-19	0.37	0.37	0.34	0.35	154537
2016-02-22	0.35	0.38	0.34	0.36	448702
2016-02-23	0.37	0.39	0.37	0.38	135984
2016-02-24	0.38	0.38	0.35	0.35	224764
2016-02-25	0.35	0.37	0.35	0.36	75994
2016-02-26	0.37	0.37	0.34	0.35	95429
2016-02-29	0.35	0.36	0.35	0.36	163443
2016-03-01	0.36	0.36	0.35	0.36	49800
2016-03-02	0.35	0.44	0.35	0.43	578299
2016-03-03	0.44	0.46	0.40	0.43	287319
2016-03-04	0.45	0.48	0.44	0.46	422197
2016-03-07	0.46	0.50	0.46	0.48	2919960
2016-03-08	0.47	0.49	0.44	0.46	361046
2016-03-09	0.48	0.54	0.47	0.54	317904
2016-03-10	0.53	0.59	0.51	0.59	495307
2016-03-11	0.61	0.61	0.55	0.56	341101
2016-03-14	0.55	0.55	0.50	0.54	212424
2016-03-15	0.50	0.52	0.49	0.49	220642
2016-03-16	0.49	0.59	0.49	0.59	616868
2016-03-17	0.60	0.60	0.55	0.57	386771
2016-03-18	0.57	0.60	0.56	0.57	462959
2016-03-21	0.57	0.58	0.57	0.57	68817
2016-03-22	0.57	0.58	0.54	0.57	86274
2016-03-23	0.57	0.57	0.52	0.54	252605
2016-03-24	0.54	0.54	0.51	0.54	137573
2016-03-28	0.55	0.56	0.53	0.54	315626
2016-03-29	0.56	0.56	0.53	0.56	261063
2016-03-30	0.56	0.59	0.55	0.57	159795
2016-03-31	0.59	0.59	0.55	0.56	76231
2016-04-01	0.54	0.55	0.53	0.54	124540
2016-04-04	0.53	0.53	0.50	0.50	196063
2016-04-05	0.50	0.50	0.47	0.50	305313
2016-04-06	0.51	0.52	0.48	0.50	31587
2016-04-07	0.50	0.51	0.47	0.48	72155
2016-04-08	0.48	0.50	0.48	0.48	189617
2016-04-11	0.48	0.53	0.48	0.52	331817
2016-04-12	0.55	0.57	0.53	0.57	631238
2016-04-13	0.55	0.58	0.55	0.55	295910
2016-04-14	0.55	0.57	0.54	0.55	171609
2016-04-15	0.56	0.58	0.54	0.56	106283
2016-04-18	0.58	0.59	0.55	0.59	421242
2016-04-19	0.60	0.70	0.59	0.69	1109294
2016-04-20	0.68	0.69	0.61	0.62	566143
2016-04-21	0.64	0.65	0.59	0.59	471267
2016-04-22	0.59	0.65	0.57	0.62	404448
2016-04-25	0.62	0.65	0.61	0.64	329834
2016-04-26	0.62	0.63	0.57	0.59	175921
2016-04-27	0.60	0.63	0.59	0.59	318906
2016-04-28	0.59	0.65	0.59	0.61	294183
2016-04-29	0.62	0.66	0.62	0.64	384914
2016-05-02	0.61	0.64	0.61	0.61	283690
2016-05-03	0.62	0.62	0.59	0.59	458294
2016-05-04	0.57	0.59	0.52	0.57	363755
2016-05-05	0.55	0.56	0.52	0.53	171482
2016-05-06	0.54	0.56	0.54	0.55	224875
2016-05-09	0.55	0.57	0.52	0.53	206085
2016-05-10	0.52	0.55	0.50	0.55	229375
2016-05-11	0.56	0.56	0.50	0.51	250534
2016-05-12	0.51	0.53	0.50	0.51	134935
2016-05-13	0.50	0.51	0.49	0.50	202213
2016-05-16	0.51	0.54	0.50	0.52	265606
2016-05-17	0.53	0.55	0.52	0.52	224415
2016-05-18	0.52	0.52	0.45	0.49	333451
2016-05-19	0.46	0.50	0.46	0.49	203794
2016-05-20	0.50	0.50	0.48	0.49	72380
2016-05-23	0.49	0.52	0.45	0.50	134700
2016-05-24	0.50	0.51	0.48	0.49	88253
2016-05-25	0.47	0.51	0.47	0.49	137212
2016-05-26	0.49	0.52	0.49	0.50	72237
2016-05-27	0.50	0.51	0.48	0.50	143716
2016-05-31	0.50	0.50	0.48	0.48	122999
2016-06-01	0.48	0.51	0.47	0.51	192705
2016-06-02	0.50	0.52	0.49	0.50	102606
2016-06-03	0.51	0.52	0.50	0.51	182028
2016-06-06	0.52	0.55	0.50	0.54	160102
2016-06-07	0.53	0.53	0.51	0.52	62008
2016-06-08	0.52	0.54	0.51	0.51	65301
2016-06-09	0.51	0.54	0.49	0.51	144472
2016-06-10	0.51	0.53	0.48	0.50	217393
2016-06-13	0.50	0.53	0.49	0.50	203055
2016-06-14	0.51	0.51	0.50	0.50	63532
2016-06-15	0.49	0.52	0.49	0.51	93090
2016-06-16	0.52	0.52	0.48	0.49	89697
2016-06-17	0.49	0.52	0.49	0.50	74289
2016-06-20	0.51	0.51	0.50	0.51	41724
2016-06-21	0.50	0.52	0.49	0.50	81454
2016-06-22	0.49	0.51	0.47	0.47	116060
2016-06-23	0.50	0.50	0.50	0.50	32807
2016-06-24	0.49	0.53	0.48	0.48	94482
2016-06-27	0.47	0.48	0.41	0.48	582802
2016-06-28	0.48	0.48	0.46	0.47	167753
2016-06-29	0.47	0.48	0.46	0.48	102339
2016-06-30	0.48	0.49	0.46	0.49	135040
2016-07-01	0.48	0.52	0.47	0.52	332432
2016-07-05	0.55	0.56	0.53	0.54	689106
2016-07-06	0.54	0.55	0.53	0.55	183935
2016-07-07	0.56	0.57	0.54	0.55	201769
2016-07-08	0.55	0.55	0.53	0.55	187879
2016-07-11	0.55	0.58	0.47	0.52	485050
2016-07-12	0.52	0.56	0.52	0.55	317427
2016-07-13	0.56	0.60	0.55	0.60	339286
2016-07-14	0.60	0.63	0.59	0.63	552600
2016-07-15	0.63	0.64	0.61	0.62	211765
2016-07-18	0.62	0.63	0.60	0.62	351218
2016-07-19	0.62	0.63	0.60	0.62	169580
2016-07-20	0.62	0.64	0.60	0.63	271400
2016-07-21	0.63	0.64	0.62	0.62	128656
2016-07-22	0.63	0.64	0.62	0.63	88561
2016-07-25	0.64	0.65	0.63	0.65	724803
2016-07-26	0.65	0.67	0.62	0.66	272586
2016-07-27	0.65	0.65	0.58	0.61	456670
2016-07-28	0.60	0.63	0.58	0.59	174304
2016-07-29	0.59	0.61	0.56	0.56	264172
2016-08-01	0.56	0.61	0.56	0.58	129597
2016-08-02	0.60	0.62	0.56	0.58	242630
2016-08-03	0.60	0.60	0.56	0.57	144995
2016-08-04	0.57	0.59	0.56	0.57	102324
2016-08-05	0.56	0.57	0.50	0.53	617913
2016-08-08	0.54	0.56	0.51	0.51	387456
2016-08-09	0.51	0.54	0.51	0.52	163505
2016-08-10	0.54	0.54	0.52	0.52	72770
2016-08-11	0.52	0.54	0.51	0.52	138896
2016-08-12	0.51	0.52	0.51	0.52	189518
2016-08-15	0.52	0.53	0.50	0.51	176558
2016-08-16	0.52	0.54	0.50	0.52	197986
2016-08-17	0.52	0.52	0.50	0.50	53810
2016-08-18	0.50	0.52	0.50	0.51	65073
2016-08-19	0.51	0.52	0.51	0.52	116217
2016-08-22	0.52	0.52	0.50	0.52	102272
2016-08-23	0.50	0.51	0.50	0.50	233587
2016-08-24	0.51	0.52	0.49	0.49	181825
2016-08-25	0.49	0.50	0.48	0.49	547249
2016-08-26	0.49	0.50	0.47	0.47	437263
2016-08-29	0.48	0.48	0.45	0.46	284913
2016-08-30	0.47	0.47	0.44	0.45	103770
2016-08-31	0.46	0.46	0.44	0.46	203616
2016-09-01	0.46	0.46	0.42	0.44	236468
2016-09-02	0.45	0.45	0.43	0.45	70009
2016-09-06	0.46	0.47	0.45	0.47	175613
2016-09-07	0.45	0.47	0.45	0.46	63351
2016-09-08	0.46	0.47	0.46	0.46	223689
2016-09-09	0.46	0.46	0.44	0.45	100552
2016-09-12	0.44	0.44	0.43	0.44	103568
2016-09-13	0.43	0.45	0.42	0.44	113879
2016-09-14	0.44	0.45	0.42	0.45	140316
2016-09-15	0.43	0.46	0.43	0.43	79031
2016-09-16	0.45	0.46	0.43	0.44	104196
2016-09-19	0.44	0.46	0.44	0.45	135065
2016-09-20	0.47	0.51	0.45	0.49	351936
2016-09-21	0.51	0.51	0.48	0.49	273789
2016-09-22	0.51	0.51	0.47	0.48	287876
2016-09-23	0.48	0.49	0.47	0.47	128526
2016-09-26	0.49	0.49	0.47	0.48	58760
2016-09-27	0.48	0.48	0.46	0.47	117877
2016-09-28	0.48	0.48	0.46	0.47	56757
2016-09-29	0.47	0.47	0.46	0.47	111787
2016-09-30	0.47	0.49	0.46	0.48	184754
2016-10-03	0.48	0.50	0.48	0.49	59254
2016-10-04	0.48	0.49	0.45	0.46	167159
2016-10-05	0.47	0.48	0.45	0.46	147675
2016-10-06	0.45	0.46	0.44	0.46	63287
2016-10-07	0.44	0.45	0.44	0.44	74275
2016-10-10	0.45	0.45	0.45	0.45	82631
2016-10-11	0.44	0.45	0.44	0.45	102812
2016-10-12	0.45	0.45	0.44	0.45	24095
2016-10-13	0.46	0.46	0.43	0.44	92237
2016-10-14	0.43	0.44	0.42	0.42	180112
2016-10-17	0.42	0.44	0.42	0.43	75558
2016-10-18	0.43	0.44	0.42	0.43	32686
2016-10-19	0.43	0.45	0.43	0.45	124731
2016-10-20	0.45	0.45	0.43	0.45	92408
2016-10-21	0.43	0.44	0.42	0.43	49493
2016-10-24	0.44	0.44	0.42	0.42	47350
2016-10-25	0.43	0.45	0.43	0.44	80248
2016-10-26	0.44	0.44	0.42	0.43	54219
2016-10-27	0.44	0.45	0.43	0.44	34908
2016-10-28	0.44	0.46	0.44	0.45	215987
2016-10-31	0.45	0.46	0.44	0.45	114165
2016-11-01	0.46	0.49	0.45	0.49	544105
2016-11-02	0.50	0.50	0.45	0.45	445643
2016-11-03	0.45	0.47	0.45	0.46	175404
2016-11-04	0.47	0.47	0.45	0.45	197594
2016-11-07	0.46	0.47	0.45	0.46	378558
2016-11-08	0.45	0.50	0.45	0.49	387976
2016-11-09	0.50	0.52	0.50	0.50	813962
2016-11-10	0.55	0.60	0.55	0.57	1807012
2016-11-11	0.58	0.64	0.54	0.56	1274235
2016-11-14	0.56	0.59	0.55	0.56	765901
2016-11-15	0.55	0.56	0.53	0.56	335141
2016-11-16	0.57	0.57	0.52	0.56	311014
2016-11-17	0.56	0.57	0.52	0.52	218240
2016-11-18	0.53	0.55	0.49	0.50	340233
2016-11-21	0.51	0.54	0.51	0.53	359418
2016-11-22	0.54	0.58	0.52	0.58	1195052
2016-11-23	0.56	0.61	0.54	0.60	1865266
2016-11-25	0.66	0.66	0.63	0.66	1095612
2016-11-28	0.68	0.69	0.65	0.68	2159173
2016-11-29	0.66	0.67	0.61	0.64	1605500
2016-11-30	0.65	0.68	0.65	0.66	1186164
2016-12-01	0.66	0.68	0.64	0.64	886082
2016-12-02	0.64	0.66	0.64	0.66	571979
2016-12-05	0.67	0.85	0.67	0.85	1956191
2016-12-06	0.81	0.82	0.76	0.80	1651222
2016-12-07	0.76	0.84	0.76	0.84	916953
2016-12-08	0.84	1.00	0.84	0.99	2190476
2016-12-09	0.99	0.99	0.88	0.92	1505100
2016-12-12	0.97	0.97	0.88	0.90	737345
2016-12-13	0.91	0.91	0.77	0.85	1216911
2016-12-14	0.86	0.86	0.75	0.76	947914
2016-12-15	0.75	0.80	0.74	0.79	615209
2016-12-16	0.79	0.82	0.73	0.73	749505
2016-12-19	0.71	0.78	0.71	0.76	659481
2016-12-20	0.76	0.82	0.75	0.82	390896
2016-12-21	0.80	0.87	0.78	0.84	518583
2016-12-22	0.84	0.85	0.80	0.82	212758
2016-12-23	0.81	0.86	0.81	0.85	417182
2016-12-27	0.84	0.88	0.79	0.85	272836
2016-12-28	0.86	0.89	0.85	0.89	539424
2016-12-29	0.89	0.89	0.85	0.87	344359
2016-12-30	0.88	0.88	0.83	0.85	217005
2017-01-03	0.86	0.94	0.86	0.92	238592
2017-01-04	0.95	1.01	0.93	1.01	1037115
2017-01-05	1.02	1.05	0.97	0.99	908711
2017-01-06	0.99	0.99	0.96	0.99	297305
2017-01-09	1.02	1.02	0.90	0.94	635458
2017-01-10	1.00	1.05	1.00	1.03	1002816
2017-01-11	1.05	1.12	1.04	1.11	1297707
2017-01-12	1.12	1.17	1.12	1.16	1092849
2017-01-13	1.15	1.20	1.12	1.17	898962
2017-01-17	1.17	1.31	1.15	1.24	1358824
2017-01-18	1.23	1.29	1.23	1.26	1496139
2017-01-19	1.26	1.26	1.17	1.25	1072843
2017-01-20	1.25	1.28	1.22	1.26	671846
2017-01-23	1.29	1.30	1.27	1.27	723472
2017-01-24	1.28	1.41	1.28	1.40	2015063
2017-01-25	1.40	1.47	1.36	1.47	1466680
2017-01-26	1.48	1.50	1.39	1.43	1448580
2017-01-27	1.43	1.47	1.41	1.45	745530
2017-01-30	1.45	1.45	1.35	1.37	1114430
2017-01-31	1.42	1.47	1.37	1.47	1295287
2017-02-01	1.47	1.48	1.40	1.42	1337698
2017-02-02	1.42	1.45	1.36	1.45	1194424
2017-02-03	1.45	1.45	1.42	1.44	564501
2017-02-06	1.42	1.46	1.42	1.44	908601
2017-02-07	1.44	1.45	1.41	1.42	464064
2017-02-08	1.44	1.45	1.40	1.40	717723
2017-02-09	1.40	1.42	1.31	1.38	1188038
2017-02-10	1.39	1.53	1.38	1.49	2531562
2017-02-13	1.54	1.63	1.54	1.59	2107279
2017-02-14	1.59	1.62	1.55	1.59	907978
2017-02-15	1.59	1.60	1.48	1.56	992491
2017-02-16	1.58	1.58	1.48	1.49	757062
2017-02-17	1.48	1.48	1.25	1.35	2537627
2017-02-21	1.35	1.45	1.35	1.42	1268731
2017-02-22	1.44	1.44	1.34	1.40	1239040
2017-02-23	1.50	1.53	1.34	1.38	2400965
2017-02-24	1.40	1.43	1.34	1.39	1264392
2017-02-27	1.40	1.41	1.31	1.36	1302783
2017-02-28	1.35	1.36	1.30	1.32	922784
2017-03-01	1.33	1.49	1.33	1.46	2111935
2017-03-02	1.49	1.49	1.33	1.33	1198657
2017-03-03	1.34	1.40	1.33	1.38	848587
2017-03-06	1.34	1.35	1.28	1.31	1114096
2017-03-07	1.30	1.30	1.19	1.26	1250471
2017-03-08	1.24	1.30	1.24	1.24	606660
2017-03-09	1.20	1.22	1.15	1.16	1335869
2017-03-10	1.17	1.25	1.16	1.18	2170337
2017-03-13	1.25	1.32	1.21	1.31	775680
2017-03-14	1.32	1.33	1.26	1.32	810247
2017-03-15	1.31	1.40	1.31	1.39	895017
2017-03-16	1.40	1.43	1.35	1.36	778780
2017-03-17	1.35	1.38	1.32	1.37	441070
2017-03-20	1.37	1.38	1.33	1.33	445188
2017-03-21	1.33	1.35	1.24	1.26	787851
2017-03-22	1.23	1.29	1.20	1.27	588537
2017-03-23	1.27	1.30	1.26	1.28	190744
2017-03-24	1.27	1.31	1.24	1.24	398294
2017-03-27	1.23	1.25	1.17	1.24	771410
2017-03-28	1.28	1.30	1.24	1.30	489158
2017-03-29	1.29	1.36	1.28	1.34	586308
2017-03-30	1.35	1.37	1.32	1.34	699116
2017-03-31	1.30	1.34	1.28	1.32	516841
2017-04-03	1.32	1.35	1.25	1.30	588909
2017-04-04	1.29	1.30	1.26	1.28	112693
2017-04-05	1.32	1.35	1.30	1.35	680441
2017-04-06	1.36	1.36	1.31	1.34	521555
2017-04-07	1.34	1.34	1.30	1.34	333672
2017-04-10	1.34	1.34	1.29	1.31	487308
2017-04-11	1.31	1.32	1.26	1.30	468161
2017-04-12	1.29	1.29	1.20	1.22	924253
2017-04-13	1.22	1.25	1.14	1.15	1257449
2017-04-17	1.17	1.23	1.15	1.18	630918
2017-04-18	1.15	1.19	1.08	1.08	679966
2017-04-19	1.09	1.11	1.00	1.00	1156970
2017-04-20	1.01	1.11	1.00	1.09	501764
2017-04-21	1.10	1.12	1.06	1.08	341420
2017-04-24	1.09	1.12	1.07	1.12	421105
2017-04-25	1.12	1.16	1.10	1.16	523355
2017-04-26	1.14	1.17	1.13	1.15	359944
2017-04-27	1.15	1.17	1.06	1.13	327722
2017-04-28	1.14	1.18	1.11	1.14	256321
2017-05-01	1.10	1.18	1.09	1.15	689846
2017-05-02	1.16	1.17	1.13	1.16	230491
2017-05-03	1.14	1.15	1.11	1.12	379746
2017-05-04	1.16	1.17	1.02	1.06	753966
2017-05-05	1.06	1.11	1.02	1.09	676576
2017-05-08	1.08	1.08	1.03	1.08	367449
2017-05-09	1.04	1.14	1.04	1.11	442437
2017-05-10	1.10	1.14	1.10	1.12	165510
2017-05-11	1.12	1.16	1.12	1.16	242584
2017-05-12	1.15	1.16	1.11	1.15	353631
2017-05-15	1.13	1.32	1.11	1.32	3298440
2017-05-16	1.33	1.34	1.26	1.32	946851
2017-05-17	1.30	1.30	1.25	1.25	1151674
2017-05-18	1.25	1.28	1.25	1.27	454104
2017-05-19	1.29	1.33	1.29	1.31	617247
2017-05-22	1.33	1.33	1.29	1.29	281709
2017-05-23	1.29	1.32	1.28	1.32	467745
2017-05-24	1.33	1.33	1.26	1.29	322335
2017-05-25	1.29	1.32	1.28	1.31	271557
2017-05-26	1.30	1.31	1.28	1.31	348452
2017-05-30	1.30	1.32	1.28	1.30	469982
2017-05-31	1.29	1.31	1.26	1.31	505965
2017-06-01	1.31	1.31	1.27	1.28	316421
2017-06-02	1.28	1.28	1.25	1.25	768362
2017-06-05	1.25	1.26	1.21	1.25	754306
2017-06-06	1.25	1.25	1.21	1.22	398846
2017-06-07	1.22	1.24	1.17	1.21	558425
2017-06-08	1.21	1.28	1.21	1.28	691890
2017-06-09	1.28	1.30	1.21	1.22	688310
2017-06-12	1.22	1.25	1.19	1.23	300337
2017-06-13	1.23	1.26	1.21	1.26	323421
2017-06-14	1.26	1.26	1.21	1.25	626181
2017-06-15	1.23	1.24	1.15	1.15	500228
2017-06-16	1.15	1.19	1.13	1.15	683522
2017-06-19	1.15	1.20	1.15	1.18	490710
2017-06-20	1.19	1.20	1.12	1.13	328383
2017-06-21	1.14	1.14	1.11	1.14	314812
2017-06-22	1.14	1.14	1.11	1.12	444744
2017-06-23	1.13	1.21	1.13	1.18	577819
2017-06-26	1.19	1.23	1.16	1.23	448431
2017-06-27	1.23	1.26	1.18	1.21	604012
2017-06-28	1.21	1.27	1.20	1.27	468020
2017-06-29	1.29	1.29	1.22	1.25	308398
2017-06-30	1.25	1.27	1.24	1.27	353024
2017-07-03	1.25	1.31	1.25	1.25	236262
2017-07-05	1.24	1.25	1.21	1.21	197285
2017-07-06	1.18	1.23	1.18	1.18	250340
2017-07-07	1.19	1.27	1.19	1.26	547509
2017-07-10	1.24	1.24	1.20	1.20	304564
2017-07-11	1.21	1.27	1.20	1.23	534810
2017-07-12	1.24	1.30	1.24	1.28	493607
2017-07-13	1.28	1.29	1.26	1.29	162577
2017-07-14	1.29	1.29	1.27	1.27	171650
2017-07-17	1.27	1.34	1.25	1.34	906746
2017-07-18	1.34	1.40	1.30	1.36	1722402
2017-07-19	1.36	1.40	1.35	1.39	791738
2017-07-20	1.40	1.42	1.35	1.39	382413
2017-07-21	1.38	1.42	1.36	1.40	261359
2017-07-24	1.41	1.42	1.38	1.40	267129
2017-07-25	1.42	1.52	1.42	1.51	1474939
2017-07-26	1.53	1.53	1.43	1.50	743285
2017-07-27	1.48	1.49	1.39	1.47	515113
2017-07-28	1.44	1.49	1.43	1.49	430939
2017-07-31	1.51	1.52	1.46	1.52	395305
2017-08-01	1.52	1.52	1.47	1.49	448067
2017-08-02	1.50	1.55	1.46	1.55	515074
2017-08-03	1.55	1.61	1.51	1.54	1618399
2017-08-04	1.51	1.56	1.49	1.56	825033
2017-08-07	1.58	1.67	1.55	1.64	1230148
2017-08-08	1.62	1.63	1.57	1.62	861081
2017-08-09	1.63	1.63	1.58	1.60	542459
2017-08-10	1.60	1.60	1.53	1.60	873624
2017-08-11	1.59	1.62	1.53	1.60	617603
2017-08-14	1.60	1.62	1.57	1.62	608153
2017-08-15	1.59	1.59	1.42	1.53	2142929
2017-08-16	1.49	1.65	1.49	1.65	2297023
2017-08-17	1.64	1.70	1.58	1.62	1232333
2017-08-18	1.60	1.63	1.57	1.60	390133
2017-08-21	1.60	1.69	1.59	1.69	1008806
2017-08-22	1.70	1.80	1.67	1.80	1872416
2017-08-23	1.80	1.85	1.74	1.85	1395655
2017-08-24	1.87	1.90	1.78	1.81	1304935
2017-08-25	1.83	1.84	1.80	1.81	786073
2017-08-28	1.83	1.85	1.82	1.83	1340191
2017-08-29	1.85	1.92	1.78	1.92	1593253
2017-08-30	1.92	1.92	1.85	1.90	970344
2017-08-31	1.90	1.95	1.86	1.92	674286
2017-09-01	1.94	2.02	1.94	2.02	1886766
2017-09-05	2.03	2.03	1.72	1.93	3344551
2017-09-06	1.92	2.02	1.86	1.99	1537067
2017-09-07	2.01	2.04	1.93	1.98	1314847
2017-09-08	1.95	1.95	1.84	1.92	1654297
2017-09-11	2.02	2.04	1.97	2.03	3049206
2017-09-12	2.04	2.05	1.97	2.04	1321622
2017-09-13	2.00	2.01	1.89	1.92	2255152
2017-09-14	1.87	1.94	1.78	1.89	1747510
2017-09-15	1.87	1.90	1.84	1.85	1033495
2017-09-18	1.85	1.88	1.84	1.86	743284
2017-09-19	1.85	1.90	1.75	1.76	1475673
2017-09-20	1.76	1.90	1.68	1.90	1798963
2017-09-21	1.85	1.86	1.77	1.80	1349912
2017-09-22	1.79	1.84	1.77	1.82	601516
2017-09-25	1.85	1.85	1.71	1.71	1322284
2017-09-26	1.72	1.79	1.70	1.75	704234
2017-09-27	1.74	1.83	1.73	1.78	966488
2017-09-28	1.76	1.89	1.73	1.85	942559
2017-09-29	1.86	1.89	1.82	1.85	743871
2017-10-02	1.87	1.94	1.85	1.91	924124
2017-10-03	1.86	2.10	1.86	2.10	3133210
2017-10-04	2.11	2.24	2.10	2.17	2128233
2017-10-05	2.21	2.30	2.10	2.18	1888720
2017-10-06	2.21	2.30	2.12	2.28	1591500
2017-10-09	2.30	2.46	2.21	2.28	22715807
2017-10-10	2.33	2.37	2.28	2.34	1063035
2017-10-11	2.38	2.38	2.24	2.30	1011904
2017-10-12	2.25	2.32	2.23	2.27	1006693
2017-10-13	2.27	2.32	2.21	2.26	1201949
2017-10-16	2.32	2.34	2.25	2.27	1121882
2017-10-17	2.27	2.27	2.14	2.23	884548
2017-10-18	2.20	2.28	2.20	2.22	637497
2017-10-19	2.22	2.26	2.12	2.23	1241531
2017-10-20	2.24	2.29	2.21	2.23	913115
2017-10-23	2.20	2.25	2.14	2.21	974183
2017-10-24	2.23	2.34	2.20	2.30	2022584
2017-10-25	2.34	2.34	2.22	2.28	1374576
2017-10-26	2.29	2.29	2.17	2.21	1050610
2017-10-27	2.10	2.15	1.54	2.06	3753989
2017-10-30	2.08	2.23	2.07	2.13	1707047
2017-10-31	2.10	2.25	2.05	2.22	1880251
2017-11-01	2.24	2.26	2.17	2.24	1052328
2017-11-02	2.22	2.26	2.19	2.20	1091630
2017-11-03	2.20	2.20	2.09	2.17	658912
2017-11-06	2.15	2.25	2.15	2.20	1190365
2017-11-07	2.18	2.22	2.12	2.22	1105497
2017-11-08	2.21	2.27	2.21	2.23	1526973
2017-11-09	2.22	2.26	2.18	2.21	1128787
2017-11-10	2.19	2.25	2.17	2.20	571946
2017-11-13	2.18	2.24	2.15	2.22	584234
2017-11-14	2.20	2.22	2.05	2.06	1270118
2017-11-15	2.04	2.06	1.95	2.00	880667
2017-11-16	1.96	2.05	1.96	1.99	862986
2017-11-17	1.96	2.11	1.96	2.10	869158
2017-11-20	2.10	2.13	2.03	2.13	588391
2017-11-21	2.10	2.19	2.10	2.17	799424
2017-11-22	2.15	2.21	2.13	2.15	432934
2017-11-24	2.15	2.21	2.15	2.18	285582
2017-11-27	2.17	2.18	2.08	2.15	626854
2017-11-28	2.13	2.17	2.09	2.14	567784
2017-11-29	2.16	2.16	2.03	2.07	623131
2017-11-30	2.11	2.11	2.02	2.08	1151120
2017-12-01	2.07	2.18	2.07	2.16	810041
2017-12-04	2.16	2.21	2.13	2.16	912111
2017-12-05	2.05	2.10	2.00	2.00	1479933
2017-12-06	2.00	2.05	1.99	2.02	503677
2017-12-07	2.00	2.06	1.98	2.04	528602
2017-12-08	2.04	2.04	1.97	1.97	466566
2017-12-11	1.99	2.03	1.96	2.00	483278
2017-12-12	2.01	2.03	1.98	2.01	275615
2017-12-13	2.02	2.07	2.02	2.06	583632
2017-12-14	2.06	2.07	1.99	2.00	443805
2017-12-15	2.00	2.09	2.00	2.09	628987
2017-12-18	2.08	2.14	2.07	2.13	694273
2017-12-19	2.14	2.16	2.09	2.12	605963
2017-12-20	2.14	2.24	2.14	2.22	1466502
2017-12-21	2.24	2.24	2.17	2.21	601631
2017-12-22	2.21	2.22	2.16	2.22	491745
2017-12-26	2.22	2.28	2.18	2.27	991887
2017-12-27	2.25	2.31	2.22	2.29	1221769
2017-12-28	2.31	2.37	2.28	2.37	1224858
2017-12-29	2.37	2.38	2.30	2.33	755069
2018-01-02	2.36	2.38	2.03	2.14	3892100
2018-01-03	2.15	2.15	1.93	1.93	3166452
2018-01-04	1.94	2.11	1.94	2.08	1774756
2018-01-05	2.05	2.12	2.03	2.09	1188700
2018-01-08	2.10	2.10	2.03	2.03	902286
2018-01-09	2.02	2.05	1.96	1.98	840768
2018-01-10	1.99	2.04	1.99	1.99	696293
2018-01-11	2.00	2.07	2.00	2.05	516944
2018-01-12	2.05	2.07	2.03	2.04	421252
2018-01-16	2.05	2.06	1.89	1.94	1205094
2018-01-17	1.94	1.97	1.90	1.93	514268
2018-01-18	1.95	1.95	1.85	1.85	649561
2018-01-19	1.85	1.91	1.85	1.88	543210
2018-01-22	1.88	1.91	1.80	1.82	821062
2018-01-23	1.80	1.86	1.65	1.81	1916810
2018-01-24	1.84	1.93	1.84	1.90	830287
2018-01-25	1.93	1.94	1.80	1.81	615924
2018-01-26	1.83	1.90	1.82	1.83	503079
2018-01-29	1.81	1.82	1.76	1.76	485152
2018-01-30	1.78	1.78	1.72	1.75	911405
2018-01-31	1.76	1.84	1.73	1.79	379822
2018-02-01	1.77	1.83	1.74	1.79	504338
2018-02-02	1.78	1.78	1.67	1.67	990477
2018-02-05	1.68	1.76	1.65	1.67	828436
2018-02-06	1.65	1.72	1.63	1.67	542688
2018-02-07	1.68	1.70	1.60	1.62	629678
2018-02-08	1.65	1.66	1.52	1.60	722694
2018-02-09	1.55	1.62	1.52	1.58	1316924
2018-02-12	1.57	1.75	1.52	1.73	1636460
2018-02-13	1.73	1.78	1.68	1.73	619168
2018-02-14	1.74	1.87	1.70	1.87	824766
2018-02-15	1.87	1.88	1.78	1.85	669526
2018-02-16	1.85	1.89	1.79	1.82	470443
2018-02-20	1.78	1.82	1.70	1.73	577990
2018-02-21	1.71	1.83	1.71	1.76	720631
2018-02-22	1.69	1.69	1.45	1.54	2957554
2018-02-23	1.50	1.61	1.50	1.54	893357
2018-02-26	1.54	1.59	1.54	1.57	595816
2018-02-27	1.55	1.55	1.35	1.38	1856527
2018-02-28	1.38	1.39	1.21	1.22	1775539
2018-03-01	1.25	1.45	1.18	1.39	2233823
2018-03-02	1.38	1.38	1.25	1.28	1286269
2018-03-05	1.29	1.31	1.25	1.29	1145843
2018-03-06	1.31	1.46	1.31	1.32	2061563
2018-03-07	1.31	1.38	1.28	1.31	759395
2018-03-08	1.33	1.33	1.22	1.23	1610699
2018-03-09	1.24	1.37	1.24	1.37	1008300
2018-03-12	1.20	1.40	1.20	1.37	1658487
2018-03-13	1.37	1.44	1.37	1.42	613378
2018-03-14	1.41	1.44	1.35	1.38	537588
2018-03-15	1.38	1.40	1.31	1.35	555523
2018-03-16	1.34	1.38	1.32	1.33	369395
2018-03-19	1.33	1.34	1.28	1.28	548643
2018-03-20	1.28	1.30	1.25	1.27	623564
2018-03-21	1.28	1.31	1.25	1.27	550953
2018-03-22	1.27	1.28	1.20	1.21	953119
2018-03-23	1.23	1.23	1.16	1.16	586677
2018-03-26	1.17	1.20	1.14	1.15	746336
2018-03-27	1.15	1.20	1.12	1.14	1259160
2018-03-28	1.12	1.15	1.10	1.12	728611
2018-03-29	1.12	1.20	1.12	1.15	1003787
2018-04-02	1.15	1.18	1.12	1.14	300091
2018-04-03	1.14	1.18	1.12	1.18	485772
2018-04-04	1.16	1.19	1.12	1.14	670266
2018-04-05	1.15	1.20	1.15	1.20	765991
2018-04-06	1.20	1.20	1.12	1.12	427094
2018-04-09	1.12	1.20	1.11	1.12	786667
2018-04-10	1.18	1.18	1.11	1.17	1821299
2018-04-11	1.19	1.23	1.17	1.21	721231
2018-04-12	1.20	1.24	1.20	1.24	384576
2018-04-13	1.24	1.26	1.19	1.19	589902
2018-04-16	1.22	1.23	1.20	1.23	196253
2018-04-17	1.22	1.24	1.19	1.20	310606
2018-04-18	1.24	1.32	1.23	1.29	817598
2018-04-19	1.31	1.36	1.25	1.36	656097
2018-04-20	1.34	1.34	1.27	1.29	558157
2018-04-23	1.26	1.30	1.25	1.30	516170
2018-04-24	1.31	1.32	1.20	1.23	974028
2018-04-25	1.24	1.24	1.18	1.23	345582
2018-04-26	1.23	1.24	1.19	1.22	288802
2018-04-27	1.22	1.24	1.18	1.20	472704
2018-04-30	1.20	1.21	1.18	1.21	203167
2018-05-01	1.19	1.19	1.12	1.13	969283
2018-05-02	1.17	1.18	1.13	1.18	830198
2018-05-03	1.14	1.15	1.10	1.12	977900
2018-05-04	1.11	1.12	1.05	1.12	852293
2018-05-07	1.12	1.13	1.08	1.11	413052
2018-05-08	1.10	1.17	1.10	1.17	501509
2018-05-09	1.18	1.19	1.12	1.16	483267
2018-05-10	1.17	1.25	1.16	1.25	657590
2018-05-11	1.25	1.25	1.20	1.22	430578
2018-05-14	1.21	1.25	1.19	1.21	361316
2018-05-15	1.19	1.20	1.16	1.17	355810
2018-05-16	1.16	1.20	1.14	1.20	433881
2018-05-17	1.20	1.21	1.16	1.21	451352
2018-05-18	1.21	1.21	1.16	1.16	458673
2018-05-21	1.16	1.19	1.16	1.18	289014
2018-05-22	1.19	1.28	1.19	1.25	1075929
2018-05-23	1.23	1.24	1.17	1.17	716855
2018-05-24	1.18	1.21	1.11	1.12	1142622
2018-05-25	1.13	1.15	1.11	1.13	793889
2018-05-29	1.13	1.16	1.05	1.08	897756
2018-05-30	1.09	1.13	1.08	1.11	716912
2018-05-31	1.12	1.12	1.05	1.08	807162
2018-06-01	1.08	1.13	1.08	1.11	509607
2018-06-04	1.11	1.14	1.08	1.09	601092
2018-06-05	1.10	1.22	1.10	1.22	1558982
2018-06-06	1.24	1.30	1.20	1.25	2716860
2018-06-07	1.27	1.32	1.23	1.32	1917391
2018-06-08	1.32	1.34	1.27	1.32	1002958
2018-06-11	1.32	1.40	1.29	1.37	2359403
2018-06-12	1.35	1.40	1.31	1.31	810028
2018-06-13	1.32	1.36	1.25	1.27	1142996
2018-06-14	1.27	1.28	1.18	1.19	1206157
2018-06-15	1.17	1.20	1.13	1.19	1828540
2018-06-18	1.17	1.22	1.15	1.16	783537
2018-06-19	1.14	1.18	1.11	1.13	680371
2018-06-20	1.14	1.17	1.13	1.16	498694
2018-06-21	1.15	1.16	1.11	1.11	530858
2018-06-22	1.12	1.16	1.12	1.13	517127
2018-06-25	1.15	1.15	1.08	1.10	652018
2018-06-26	1.10	1.12	1.06	1.12	1195102
2018-06-27	1.12	1.13	1.05	1.07	2068980
2018-06-28	1.05	1.08	1.04	1.04	727988
2018-06-29	1.05	1.09	1.05	1.08	454831
2018-07-02	1.08	1.10	1.05	1.09	366909
2018-07-03	1.06	1.09	1.02	1.02	738029
2018-07-05	1.02	1.05	1.00	1.03	603112
2018-07-06	1.04	1.08	1.03	1.08	688076
2018-07-09	1.08	1.12	1.08	1.08	679817
2018-07-10	1.08	1.11	1.08	1.10	313392
2018-07-11	1.08	1.09	1.03	1.03	406111
2018-07-12	1.04	1.06	1.03	1.04	473478
2018-07-13	1.06	1.06	1.01	1.04	439075
2018-07-16	1.03	1.04	0.99	0.99	724257
2018-07-17	1.00	1.01	0.96	0.97	660652
2018-07-18	0.97	1.04	0.95	1.01	687776
2018-07-19	1.01	1.02	0.96	0.97	492023
2018-07-20	0.97	1.00	0.96	0.96	643495
2018-07-23	0.98	0.98	0.92	0.93	666826
2018-07-24	0.97	0.99	0.94	0.94	712138
2018-07-25	0.94	0.97	0.93	0.93	343842
2018-07-26	0.94	0.97	0.92	0.93	328593
2018-07-27	0.95	0.95	0.88	0.91	590254
2018-07-30	0.90	0.94	0.90	0.90	235159
2018-07-31	0.90	0.93	0.88	0.90	518800
2018-08-01	0.89	0.91	0.87	0.87	478929
2018-08-02	0.86	0.88	0.80	0.80	1625528
2018-08-03	0.80	0.83	0.79	0.79	1674656
2018-08-06	0.79	0.80	0.70	0.75	1537953
2018-08-07	0.75	0.80	0.75	0.76	859055
2018-08-08	0.80	0.80	0.73	0.78	1351321
2018-08-09	0.75	0.79	0.71	0.74	1934637
2018-08-10	0.73	0.79	0.71	0.77	824007
2018-08-13	0.77	0.79	0.73	0.75	402070
2018-08-14	0.76	0.77	0.73	0.73	447573
2018-08-15	0.73	0.74	0.68	0.70	491855
2018-08-16	0.70	0.72	0.70	0.71	378844
2018-08-17	0.72	0.73	0.70	0.73	292348
2018-08-20	0.73	0.77	0.72	0.76	341121
2018-08-21	0.79	0.79	0.74	0.74	293217
2018-08-22	0.75	0.77	0.73	0.77	333548
2018-08-23	0.77	0.77	0.73	0.75	127171
2018-08-24	0.76	0.77	0.74	0.77	236044
2018-08-27	0.76	0.81	0.75	0.80	568020
2018-08-28	0.81	0.82	0.78	0.78	240996
2018-08-29	0.84	0.85	0.79	0.80	1217507
2018-08-30	0.82	0.82	0.77	0.77	230961
2018-08-31	0.80	0.80	0.76	0.78	158354
2018-09-04	0.75	0.76	0.72	0.73	516524
2018-09-05	0.77	0.77	0.72	0.73	180664
2018-09-06	0.76	0.76	0.71	0.73	285582
2018-09-07	0.74	0.74	0.72	0.72	163034
2018-09-10	0.70	0.75	0.70	0.74	312277
2018-09-11	0.74	0.74	0.71	0.72	365504
2018-09-12	0.73	0.74	0.72	0.73	448547
2018-09-13	0.75	0.76	0.73	0.74	241812
2018-09-14	0.75	0.75	0.71	0.71	482585
2018-09-17	0.73	0.74	0.71	0.72	150591
2018-09-18	0.72	0.76	0.72	0.76	383554
2018-09-19	0.76	0.78	0.74	0.75	976584
2018-09-20	0.74	0.77	0.74	0.76	245030
2018-09-21	0.76	0.82	0.76	0.80	1697074
2018-09-24	0.83	0.84	0.80	0.82	710812
2018-09-25	0.85	0.85	0.80	0.82	338091
2018-09-26	0.82	0.83	0.77	0.78	255388
2018-09-27	0.77	0.78	0.76	0.76	172486
2018-09-28	0.76	0.80	0.76	0.80	227677
2018-10-01	0.84	0.84	0.79	0.81	139655
2018-10-02	0.81	0.81	0.78	0.79	129665
2018-10-03	0.80	0.80	0.78	0.79	167141
2018-10-04	0.79	0.81	0.77	0.80	289381
2018-10-05	0.80	0.80	0.78	0.80	55261
2018-10-08	0.76	0.79	0.75	0.76	215914
2018-10-09	0.77	0.79	0.77	0.78	159068
2018-10-10	0.78	0.78	0.74	0.74	244532
2018-10-11	0.76	0.76	0.72	0.72	307880
2018-10-12	0.75	0.75	0.73	0.74	232193
2018-10-15	0.75	0.78	0.74	0.75	147586
2018-10-16	0.74	0.75	0.73	0.74	186488
2018-10-17	0.75	0.75	0.72	0.72	121890
2018-10-18	0.72	0.73	0.69	0.69	353537
2018-10-19	0.69	0.73	0.69	0.72	281587
2018-10-22	0.71	0.74	0.70	0.70	193481
2018-10-23	0.68	0.71	0.68	0.68	276467
2018-10-24	0.69	0.70	0.62	0.64	575422
2018-10-25	0.65	0.68	0.63	0.65	191938
2018-10-26	0.66	0.68	0.64	0.64	308060
2018-10-29	0.65	0.66	0.64	0.64	91095
2018-10-30	0.64	0.66	0.62	0.63	230049
2018-10-31	0.64	0.69	0.64	0.67	326914
2018-11-01	0.69	0.74	0.68	0.70	807156
2018-11-02	0.71	0.73	0.68	0.72	647208
2018-11-05	0.71	0.72	0.68	0.70	262057
2018-11-06	0.72	0.72	0.67	0.68	187271
2018-11-07	0.71	0.71	0.68	0.69	104325
2018-11-08	0.69	0.69	0.68	0.68	157465
2018-11-09	0.68	0.68	0.65	0.66	147052
2018-11-12	0.65	0.68	0.63	0.64	212813
2018-11-13	0.64	0.65	0.63	0.63	204649
2018-11-14	0.63	0.64	0.63	0.63	220529
2018-11-15	0.65	0.67	0.63	0.66	187303
2018-11-16	0.66	0.67	0.64	0.64	121030
2018-11-19	0.63	0.66	0.62	0.63	101162
2018-11-20	0.63	0.63	0.61	0.61	238652
2018-11-21	0.63	0.66	0.61	0.66	379234
2018-11-23	0.65	0.65	0.63	0.63	191098
2018-11-26	0.63	0.63	0.61	0.61	121477
2018-11-27	0.63	0.64	0.60	0.60	268698
2018-11-28	0.60	0.64	0.59	0.63	235395
2018-11-29	0.65	0.65	0.60	0.65	105946
2018-11-30	0.65	0.65	0.63	0.64	156090
2018-12-03	0.75	0.75	0.67	0.69	787049
2018-12-04	0.72	0.72	0.64	0.66	301884
2018-12-06	0.60	0.65	0.59	0.60	670664
2018-12-07	0.62	0.65	0.60	0.62	734935
2018-12-10	0.65	0.65	0.59	0.59	327679
2018-12-11	0.61	0.63	0.58	0.59	302590
2018-12-12	0.59	0.61	0.57	0.57	373390
2018-12-13	0.58	0.60	0.56	0.57	327455
2018-12-14	0.56	0.57	0.54	0.55	348944
2018-12-17	0.54	0.55	0.51	0.51	403095
2018-12-18	0.51	0.54	0.48	0.49	834151
2018-12-19	0.48	0.52	0.46	0.49	1230528
2018-12-20	0.48	0.48	0.45	0.46	657947
2018-12-21	0.45	0.49	0.45	0.46	538853
2018-12-24	0.46	0.48	0.45	0.47	339069
2018-12-26	0.48	0.50	0.44	0.49	429797
2018-12-27	0.49	0.50	0.46	0.47	499581
2018-12-28	0.47	0.50	0.47	0.47	838994
2018-12-31	0.48	0.50	0.44	0.47	756744
2019-01-02	0.49	0.54	0.46	0.51	688017
2019-01-03	0.52	0.53	0.50	0.51	441183
2019-01-04	0.51	0.55	0.50	0.55	687643
2019-01-07	0.55	0.56	0.54	0.56	350028
2019-01-08	0.57	0.64	0.55	0.64	1528325
2019-01-09	0.68	0.68	0.61	0.63	798123
2019-01-10	0.65	0.65	0.62	0.62	317118
2019-01-11	0.62	0.64	0.57	0.62	403688
2019-01-14	0.58	0.64	0.58	0.61	302147
2019-01-15	0.60	0.63	0.59	0.62	134944
2019-01-16	0.63	0.63	0.58	0.59	237827
2019-01-17	0.62	0.62	0.55	0.59	298538
2019-01-18	0.59	0.60	0.57	0.58	232310
2019-01-22	0.58	0.60	0.56	0.58	260441
2019-01-23	0.57	0.58	0.55	0.56	132462
2019-01-24	0.58	0.58	0.55	0.58	138279
2019-01-25	0.58	0.59	0.55	0.59	320519
2019-01-28	0.58	0.59	0.56	0.56	173842
2019-01-29	0.58	0.58	0.53	0.55	516550
2019-01-30	0.57	0.58	0.55	0.56	347508
2019-01-31	0.58	0.62	0.57	0.57	738365
2019-02-01	0.59	0.60	0.57	0.58	336496
2019-02-04	0.59	0.60	0.57	0.59	235553
2019-02-05	0.59	0.62	0.57	0.60	452518
2019-02-06	0.61	0.62	0.59	0.60	706134
2019-02-07	0.60	0.62	0.59	0.59	387509
2019-02-08	0.61	0.61	0.58	0.61	380261
2019-02-11	0.62	0.62	0.57	0.60	712910
2019-02-12	0.61	0.62	0.58	0.61	557263
2019-02-13	0.58	0.59	0.55	0.57	725344
2019-02-14	0.58	0.58	0.54	0.55	353508
2019-02-15	0.56	0.57	0.54	0.56	588626
2019-02-19	0.57	0.59	0.54	0.59	1148833
2019-02-20	0.60	0.63	0.59	0.63	1058620
2019-02-21	0.65	0.65	0.60	0.62	612402
2019-02-22	0.64	0.64	0.62	0.64	444996
2019-02-25	0.64	0.67	0.63	0.67	655227
2019-02-26	0.67	0.72	0.66	0.71	966171
2019-02-27	0.72	0.72	0.67	0.69	438579
2019-02-28	0.69	0.71	0.65	0.66	430793
2019-03-01	0.67	0.69	0.66	0.68	311282
2019-03-04	0.67	0.69	0.65	0.66	223208
2019-03-05	0.66	0.67	0.65	0.66	253285
2019-03-06	0.67	0.67	0.61	0.64	349412
2019-03-07	0.64	0.65	0.56	0.59	434068
2019-03-08	0.60	0.60	0.57	0.58	173428
2019-03-11	0.60	0.60	0.57	0.59	131291
2019-03-12	0.60	0.61	0.58	0.60	351901
2019-03-13	0.59	0.64	0.59	0.60	246381
2019-03-14	0.62	0.62	0.58	0.58	221773
2019-03-15	0.58	0.60	0.56	0.56	438613
2019-03-18	0.58	0.59	0.56	0.57	365505
2019-03-19	0.57	0.61	0.57	0.60	224942
2019-03-20	0.60	0.60	0.58	0.59	134929
2019-03-21	0.60	0.60	0.58	0.60	449456
2019-03-22	0.59	0.60	0.57	0.59	507002
2019-03-25	0.57	0.60	0.56	0.59	261129
2019-03-26	0.59	0.61	0.56	0.58	785859
2019-03-27	0.59	0.59	0.57	0.59	371140
2019-03-28	0.59	0.59	0.57	0.57	439236
2019-03-29	0.58	0.60	0.58	0.59	189530
2019-04-01	0.59	0.60	0.58	0.60	675989
2019-04-02	0.61	0.61	0.57	0.59	217607
2019-04-03	0.59	0.60	0.59	0.60	418602
2019-04-04	0.60	0.60	0.59	0.59	245350
2019-04-05	0.59	0.60	0.58	0.59	271909
2019-04-08	0.60	0.60	0.58	0.59	349161
2019-04-09	0.59	0.59	0.57	0.59	398780
2019-04-10	0.56	0.59	0.56	0.59	70797
2019-04-11	0.59	0.59	0.57	0.58	166469
2019-04-12	0.59	0.64	0.59	0.62	1653393
2019-04-15	0.64	0.67	0.61	0.67	1286075
2019-04-16	0.68	0.73	0.68	0.72	1317559
2019-04-17	0.73	0.79	0.73	0.75	1374720
2019-04-18	0.75	0.77	0.71	0.74	339428
2019-04-22	0.74	0.76	0.70	0.72	457296
2019-04-23	0.71	0.72	0.70	0.71	417254
2019-04-24	0.70	0.75	0.70	0.73	422790
2019-04-25	0.72	0.72	0.69	0.70	699229
2019-04-26	0.70	0.70	0.68	0.69	247192
2019-04-29	0.69	0.73	0.65	0.72	681010
2019-04-30	0.73	0.73	0.70	0.70	292645
2019-05-01	0.70	0.71	0.67	0.69	550617
2019-05-02	0.69	0.70	0.66	0.67	357064
2019-05-03	0.67	0.68	0.65	0.66	264572
2019-05-06	0.65	0.66	0.64	0.65	242124
2019-05-07	0.65	0.65	0.61	0.63	333881
2019-05-08	0.64	0.64	0.60	0.61	383340
2019-05-09	0.61	0.62	0.59	0.60	248419
2019-05-10	0.58	0.62	0.58	0.60	213393
2019-05-13	0.59	0.59	0.53	0.57	630413
2019-05-14	0.57	0.59	0.56	0.58	184836
2019-05-15	0.60	0.60	0.56	0.56	258921
2019-05-16	0.55	0.57	0.55	0.56	273780
2019-05-17	0.58	0.58	0.55	0.55	125590
2019-05-20	0.55	0.57	0.55	0.56	148804
2019-05-21	0.55	0.56	0.53	0.54	303542
2019-05-22	0.54	0.54	0.51	0.51	318451
2019-05-23	0.51	0.53	0.49	0.51	346500
2019-05-24	0.51	0.53	0.51	0.51	111663
2019-05-28	0.51	0.54	0.50	0.51	86517
2019-05-29	0.51	0.53	0.48	0.49	449687
2019-05-30	0.51	0.51	0.46	0.47	558880
2019-05-31	0.47	0.49	0.45	0.45	587728
2019-06-03	0.46	0.48	0.46	0.47	247106
2019-06-04	0.50	0.50	0.47	0.48	241872
2019-06-05	0.47	0.48	0.46	0.47	223113
2019-06-06	0.47	0.48	0.46	0.46	247853
2019-06-07	0.48	0.52	0.47	0.49	252931
2019-06-10	0.50	0.51	0.47	0.48	209715
2019-06-11	0.48	0.50	0.47	0.49	397979
2019-06-12	0.49	0.50	0.47	0.47	594319
2019-06-13	0.48	0.49	0.46	0.48	360634
2019-06-14	0.53	0.53	0.49	0.51	1365795
2019-06-17	0.54	0.55	0.51	0.51	1413723
2019-06-18	0.53	0.55	0.51	0.54	1049924
2019-06-19	0.53	0.55	0.52	0.52	764847
2019-06-20	0.54	0.56	0.53	0.55	944391
2019-06-21	0.55	0.55	0.53	0.53	719603
2019-06-24	0.56	0.56	0.52	0.53	506720
2019-06-25	0.54	0.54	0.52	0.52	895808
2019-06-26	0.53	0.53	0.51	0.52	417506
2019-06-27	0.52	0.54	0.52	0.52	262175
2019-06-28	0.53	0.54	0.52	0.53	219926
2019-07-01	0.57	0.57	0.53	0.53	557768
2019-07-02	0.53	0.56	0.52	0.53	326382
2019-07-03	0.52	0.55	0.52	0.52	211787
2019-07-05	0.52	0.54	0.52	0.52	254862
2019-07-08	0.52	0.54	0.52	0.53	194646
2019-07-09	0.53	0.54	0.52	0.52	141342
2019-07-10	0.53	0.54	0.51	0.51	473761
2019-07-11	0.51	0.52	0.50	0.51	323461
2019-07-12	0.52	0.52	0.50	0.52	128494
2019-07-15	0.53	0.54	0.49	0.50	278244
2019-07-16	0.52	0.52	0.47	0.47	640190
2019-07-17	0.48	0.51	0.47	0.48	430646
2019-07-18	0.48	0.48	0.46	0.47	316064
2019-07-19	0.51	0.51	0.48	0.49	561959
2019-07-22	0.51	0.51	0.48	0.49	85447
2019-07-23	0.49	0.49	0.47	0.47	234988
2019-07-24	0.49	0.49	0.47	0.48	157866
2019-07-25	0.49	0.50	0.47	0.47	272289
2019-07-26	0.47	0.49	0.47	0.47	118653
2019-07-29	0.47	0.49	0.46	0.46	299721
2019-07-30	0.47	0.47	0.46	0.46	262874
2019-07-31	0.49	0.49	0.45	0.46	313142
2019-08-01	0.45	0.47	0.44	0.45	469911
2019-08-02	0.47	0.47	0.42	0.43	677329
2019-08-05	0.43	0.44	0.42	0.43	390306
2019-08-06	0.42	0.43	0.39	0.43	530205
2019-08-07	0.43	0.43	0.40	0.42	562771
2019-08-08	0.40	0.47	0.40	0.43	710082
2019-08-09	0.45	0.47	0.41	0.42	495653
2019-08-12	0.47	0.47	0.42	0.44	462204
2019-08-13	0.44	0.44	0.42	0.43	153414
2019-08-14	0.42	0.43	0.41	0.42	384582
2019-08-15	0.42	0.43	0.41	0.42	233246
2019-08-16	0.42	0.42	0.41	0.42	224576
2019-08-19	0.43	0.43	0.42	0.42	469749
2019-08-20	0.42	0.42	0.40	0.41	396451
2019-08-21	0.42	0.42	0.40	0.41	271575
2019-08-22	0.41	0.41	0.40	0.40	390551
2019-08-23	0.40	0.41	0.40	0.40	547615
2019-08-26	0.40	0.41	0.38	0.39	385618
2019-08-27	0.39	0.40	0.38	0.39	317073
2019-08-28	0.39	0.41	0.39	0.40	586643
2019-08-29	0.40	0.43	0.40	0.42	439212
2019-08-30	0.43	0.45	0.42	0.43	370758
2019-09-03	0.43	0.43	0.40	0.41	285538
2019-09-04	0.40	0.43	0.40	0.42	280425
2019-09-05	0.44	0.45	0.42	0.42	383635
2019-09-06	0.42	0.43	0.42	0.42	73228
2019-09-09	0.42	0.43	0.42	0.42	108089
2019-09-10	0.42	0.43	0.42	0.42	159397
2019-09-11	0.42	0.44	0.42	0.42	150240
2019-09-12	0.43	0.43	0.42	0.43	372373
2019-09-13	0.44	0.47	0.44	0.47	743797
2019-09-16	0.47	0.48	0.45	0.48	476494
2019-09-17	0.46	0.50	0.45	0.49	361253
2019-09-18	0.51	0.51	0.46	0.46	125681
2019-09-19	0.46	0.48	0.46	0.47	93928
2019-09-20	0.47	0.47	0.43	0.44	363077
2019-09-23	0.45	0.46	0.43	0.44	233608
2019-09-24	0.46	0.46	0.44	0.44	127632
2019-09-25	0.44	0.45	0.42	0.43	136650
2019-09-26	0.43	0.45	0.41	0.41	147879
2019-09-27	0.42	0.43	0.42	0.43	138350
2019-09-30	0.44	0.44	0.42	0.42	119951
2019-10-01	0.42	0.42	0.41	0.42	111865
2019-10-02	0.44	0.44	0.40	0.41	469446
2019-10-03	0.40	0.42	0.40	0.41	100709
2019-10-04	0.42	0.43	0.40	0.40	98122
2019-10-07	0.41	0.42	0.40	0.40	411494
2019-10-08	0.40	0.43	0.40	0.41	210670
2019-10-09	0.41	0.43	0.40	0.41	174249
2019-10-10	0.41	0.42	0.41	0.41	99592
2019-10-11	0.42	0.42	0.41	0.41	217664
2019-10-14	0.42	0.42	0.41	0.41	94396
2019-10-15	0.41	0.41	0.40	0.40	146563
2019-10-16	0.40	0.40	0.39	0.39	62584
2019-10-17	0.39	0.40	0.39	0.40	375463
2019-10-18	0.39	0.41	0.39	0.41	130189
2019-10-21	0.41	0.45	0.41	0.43	240614
2019-10-22	0.43	0.45	0.43	0.43	166156
2019-10-23	0.45	0.45	0.43	0.44	142845
2019-10-24	0.44	0.44	0.43	0.43	138639
2019-10-25	0.43	0.44	0.43	0.44	88334
2019-10-28	0.44	0.45	0.44	0.44	342620
2019-10-29	0.45	0.45	0.42	0.42	216985
2019-10-30	0.42	0.44	0.40	0.40	893849
2019-10-31	0.41	0.41	0.40	0.40	261616
2019-11-01	0.40	0.42	0.40	0.41	220238
2019-11-04	0.42	0.44	0.42	0.43	217129
2019-11-05	0.42	0.46	0.42	0.44	299678
2019-11-06	0.45	0.45	0.43	0.45	137838
2019-11-07	0.44	0.49	0.44	0.46	655158
2019-11-08	0.47	0.47	0.44	0.45	195245
2019-11-11	0.43	0.45	0.43	0.44	267402
2019-11-12	0.44	0.45	0.44	0.44	120080
2019-11-13	0.44	0.44	0.42	0.42	223879
2019-11-14	0.42	0.44	0.42	0.43	140463
2019-11-15	0.44	0.44	0.43	0.44	226167
2019-11-18	0.45	0.45	0.42	0.42	495120
2019-11-19	0.42	0.43	0.42	0.42	247358
2019-11-20	0.42	0.42	0.41	0.41	115391
2019-11-21	0.41	0.42	0.39	0.41	672094
2019-11-22	0.39	0.44	0.39	0.41	404371
2019-11-25	0.41	0.42	0.40	0.41	278775
2019-11-26	0.41	0.42	0.41	0.41	115431
2019-11-27	0.41	0.43	0.41	0.42	188932
2019-11-29	0.42	0.42	0.40	0.42	28655
2019-12-02	0.42	0.42	0.40	0.40	264192
2019-12-03	0.39	0.40	0.39	0.40	272889
2019-12-04	0.39	0.40	0.39	0.40	209627
2019-12-05	0.40	0.41	0.39	0.39	346382
2019-12-06	0.41	0.42	0.40	0.41	782358
2019-12-09	0.42	0.42	0.40	0.41	239070
2019-12-10	0.41	0.42	0.40	0.41	150873
2019-12-11	0.41	0.44	0.41	0.43	790122
2019-12-12	0.42	0.43	0.40	0.40	716116
2019-12-13	0.41	0.43	0.41	0.42	597814
2019-12-16	0.43	0.46	0.43	0.45	1135845
2019-12-17	0.45	0.46	0.44	0.45	724856
2019-12-18	0.45	0.45	0.43	0.43	525712
2019-12-19	0.43	0.46	0.43	0.44	703390
2019-12-20	0.45	0.46	0.42	0.42	380836
2019-12-23	0.43	0.44	0.42	0.43	331528
2019-12-24	0.43	0.44	0.43	0.44	339978
2019-12-26	0.45	0.49	0.45	0.47	1180645
2019-12-27	0.46	0.47	0.45	0.46	564869
2019-12-30	0.46	0.46	0.45	0.46	667721
2019-12-31	0.45	0.49	0.45	0.48	520816
2020-01-02	0.49	0.56	0.48	0.53	1404827
2020-01-03	0.54	0.54	0.51	0.52	899899
2020-01-06	0.52	0.53	0.51	0.52	391386
2020-01-07	0.52	0.54	0.52	0.53	1032594
2020-01-08	0.54	0.55	0.54	0.54	341625
2020-01-09	0.53	0.54	0.52	0.53	307408
2020-01-10	0.53	0.57	0.53	0.57	594421
2020-01-13	0.56	0.59	0.55	0.57	597018
2020-01-14	0.59	0.59	0.57	0.57	246457
2020-01-15	0.56	0.58	0.56	0.57	600881
2020-01-16	0.59	0.62	0.59	0.59	960615
2020-01-17	0.61	0.62	0.58	0.61	706930
2020-01-21	0.61	0.61	0.52	0.56	1425807
2020-01-22	0.55	0.57	0.52	0.54	656219
2020-01-23	0.53	0.53	0.49	0.50	761023
2020-01-24	0.51	0.51	0.48	0.49	602471
2020-01-27	0.48	0.48	0.43	0.47	965805
2020-01-28	0.48	0.49	0.45	0.47	430577
2020-01-29	0.50	0.50	0.46	0.48	936708
2020-01-30	0.47	0.48	0.45	0.45	625431
2020-01-31	0.46	0.47	0.45	0.46	294038
2020-02-03	0.46	0.47	0.45	0.45	234634
2020-02-04	0.48	0.48	0.44	0.45	365166
2020-02-05	0.44	0.47	0.44	0.46	413178
2020-02-06	0.46	0.47	0.45	0.47	340262
2020-02-07	0.45	0.46	0.44	0.46	331262
2020-02-10	0.45	0.46	0.43	0.44	436462
2020-02-11	0.45	0.46	0.44	0.46	217439
2020-02-12	0.46	0.46	0.45	0.46	140528
2020-02-13	0.46	0.46	0.45	0.46	132836
2020-02-14	0.46	0.46	0.45	0.45	412298
2020-02-18	0.44	0.44	0.40	0.41	1206292
2020-02-19	0.41	0.44	0.41	0.44	603032
2020-02-20	0.44	0.44	0.42	0.44	232621
2020-02-21	0.43	0.44	0.40	0.41	890989
2020-02-24	0.39	0.41	0.39	0.40	767791
2020-02-25	0.40	0.40	0.39	0.40	601794
2020-02-26	0.40	0.40	0.39	0.39	529527
2020-02-27	0.39	0.40	0.36	0.37	789152
2020-02-28	0.37	0.38	0.34	0.35	920176
2020-03-02	0.36	0.38	0.35	0.37	350981
2020-03-03	0.38	0.38	0.37	0.37	367379
2020-03-04	0.37	0.37	0.37	0.37	297577
2020-03-05	0.37	0.37	0.36	0.37	251126
2020-03-06	0.37	0.37	0.35	0.36	252680
2020-03-09	0.35	0.35	0.31	0.33	879247
2020-03-10	0.34	0.35	0.31	0.32	619094
2020-03-11	0.32	0.34	0.30	0.31	537219
2020-03-12	0.30	0.30	0.27	0.30	985306
2020-03-13	0.30	0.32	0.27	0.30	955743
2020-03-16	0.30	0.30	0.26	0.30	1316054
2020-03-17	0.28	0.28	0.26	0.27	844393
2020-03-18	0.25	0.27	0.22	0.25	1672468
2020-03-19	0.20	0.25	0.20	0.23	874446
2020-03-20	0.24	0.25	0.21	0.22	814326
2020-03-23	0.22	0.24	0.20	0.22	745680
2020-03-24	0.25	0.26	0.25	0.26	890283
2020-03-25	0.26	0.30	0.25	0.28	829494
2020-03-26	0.29	0.30	0.26	0.27	774052
2020-03-27	0.26	0.26	0.24	0.24	377180
2020-03-30	0.25	0.26	0.25	0.25	523224
2020-03-31	0.29	0.29	0.25	0.27	377252
2020-04-01	0.25	0.26	0.24	0.26	292439
2020-04-02	0.26	0.26	0.25	0.26	172199
2020-04-03	0.26	0.26	0.25	0.25	201322
2020-04-06	0.27	0.28	0.25	0.26	248000
2020-04-07	0.29	0.32	0.28	0.28	611470
2020-04-08	0.29	0.30	0.27	0.29	164717
2020-04-09	0.29	0.30	0.29	0.29	335559
2020-04-13	0.30	0.30	0.29	0.29	400685
2020-04-14	0.29	0.31	0.29	0.31	428965
2020-04-15	0.31	0.31	0.27	0.29	410411
2020-04-16	0.28	0.31	0.28	0.29	562449
2020-04-17	0.30	0.31	0.29	0.31	230439
2020-04-20	0.32	0.34	0.30	0.34	861804
2020-04-21	0.33	0.33	0.30	0.31	180590
2020-04-22	0.34	0.34	0.31	0.31	387131
2020-04-23	0.32	0.32	0.30	0.31	323141
2020-04-24	0.31	0.32	0.30	0.32	377989
2020-04-27	0.32	0.33	0.29	0.31	386017
2020-04-28	0.31	0.32	0.31	0.32	276964
2020-04-29	0.33	0.34	0.31	0.33	729689
2020-04-30	0.34	0.35	0.34	0.34	364681
2020-05-01	0.34	0.34	0.32	0.34	355919
2020-05-04	0.34	0.34	0.32	0.33	163507
2020-05-05	0.33	0.33	0.31	0.32	286060
2020-05-06	0.32	0.32	0.30	0.31	301947
2020-05-07	0.31	0.33	0.31	0.32	201464
2020-05-08	0.32	0.35	0.32	0.35	623681
2020-05-11	0.35	0.35	0.33	0.34	308213
2020-05-12	0.36	0.36	0.33	0.34	319022
2020-05-13	0.35	0.36	0.32	0.33	438864
2020-05-14	0.33	0.33	0.31	0.33	214890
2020-05-15	0.32	0.34	0.31	0.34	322842
2020-05-18	0.37	0.42	0.36	0.40	922345
2020-05-19	0.39	0.40	0.37	0.40	562888
2020-05-20	0.41	0.44	0.39	0.44	724471
2020-05-21	0.45	0.45	0.40	0.41	797600
2020-05-22	0.45	0.45	0.40	0.40	338167
2020-05-26	0.41	0.43	0.40	0.43	271195
2020-05-27	0.43	0.43	0.39	0.41	570388
2020-05-28	0.40	0.42	0.39	0.41	308172
2020-05-29	0.41	0.42	0.39	0.40	319184
2020-06-01	0.42	0.43	0.40	0.43	520743
2020-06-02	0.43	0.45	0.43	0.44	420923
2020-06-03	0.44	0.44	0.42	0.44	652470
2020-06-04	0.44	0.44	0.41	0.42	761684
2020-06-05	0.43	0.49	0.42	0.48	2052428
2020-06-08	0.49	0.51	0.47	0.49	1397396
2020-06-09	0.48	0.51	0.45	0.50	753081
2020-06-10	0.50	0.54	0.48	0.54	992739
2020-06-11	0.51	0.51	0.44	0.46	1542825
2020-06-12	0.48	0.48	0.45	0.48	733510
2020-06-15	0.46	0.48	0.44	0.47	647102
2020-06-16	0.50	0.50	0.46	0.49	1038945
2020-06-17	0.49	0.50	0.47	0.49	389019
2020-06-18	0.46	0.49	0.46	0.49	467432
2020-06-19	0.48	0.48	0.46	0.48	408089
2020-06-22	0.48	0.49	0.47	0.49	272780
2020-06-23	0.49	0.49	0.47	0.48	469169
2020-06-24	0.47	0.48	0.45	0.46	687757
2020-06-25	0.46	0.47	0.45	0.47	684258
2020-06-26	0.47	0.47	0.45	0.46	324121
2020-06-29	0.48	0.48	0.45	0.47	380973
2020-06-30	0.47	0.50	0.46	0.50	696746
2020-07-01	0.49	0.51	0.46	0.49	599209
2020-07-02	0.50	0.50	0.48	0.50	400883
2020-07-06	0.49	0.52	0.48	0.51	601515
2020-07-07	0.52	0.52	0.49	0.50	405412
2020-07-08	0.50	0.53	0.50	0.52	456696
2020-07-09	0.52	0.53	0.49	0.51	488042
2020-07-10	0.51	0.55	0.50	0.55	616872
2020-07-13	0.58	0.61	0.55	0.56	2108209
2020-07-14	0.54	0.58	0.53	0.57	957917
2020-07-15	0.58	0.58	0.56	0.58	357015
2020-07-16	0.58	0.58	0.55	0.57	500090
2020-07-17	0.55	0.58	0.54	0.57	430592
2020-07-20	0.56	0.59	0.55	0.57	769735
2020-07-21	0.59	0.64	0.58	0.63	1360737
2020-07-22	0.63	0.63	0.56	0.59	1929997
2020-07-23	0.61	0.61	0.58	0.61	1213230
2020-07-24	0.62	0.82	0.59	0.77	19055628
2020-07-27	0.81	0.86	0.72	0.78	11657359
2020-07-28	0.74	0.78	0.70	0.71	4743567
2020-07-29	0.70	0.71	0.62	0.68	5199054
2020-07-30	0.67	0.67	0.62	0.65	2356543
2020-07-31	0.65	0.67	0.60	0.65	2239386
2020-08-03	0.68	0.68	0.63	0.64	2046061
2020-08-04	0.69	0.69	0.65	0.69	1765831
2020-08-05	0.70	0.77	0.70	0.77	4232291
2020-08-06	0.82	0.84	0.78	0.83	4107494
2020-08-07	0.80	0.83	0.75	0.79	2653922
2020-08-10	0.79	0.80	0.74	0.78	4915719
2020-08-11	0.74	0.80	0.73	0.79	1705271
2020-08-12	0.78	0.80	0.78	0.79	776303
2020-08-13	0.78	0.79	0.76	0.79	1080359
2020-08-14	0.79	0.79	0.76	0.77	398001
2020-08-17	0.78	0.81	0.77	0.81	1612174
2020-08-18	0.81	0.82	0.79	0.81	1035437
2020-08-19	0.81	0.87	0.81	0.87	1870969
2020-08-20	0.87	0.88	0.84	0.88	1156939
2020-08-21	0.87	0.88	0.82	0.85	752231
2020-08-24	0.87	0.89	0.82	0.83	1114604
2020-08-25	0.87	0.87	0.78	0.82	1041227
2020-08-26	0.81	0.85	0.80	0.85	857374
2020-08-27	0.86	0.87	0.80	0.87	1449711
2020-08-28	0.88	0.89	0.87	0.89	932674
2020-08-31	0.89	0.98	0.89	0.96	2735500
2020-09-01	0.98	0.99	0.94	0.97	1460532
2020-09-02	0.98	0.98	0.92	0.98	838668
2020-09-03	0.97	0.97	0.90	0.95	1382395
2020-09-04	0.93	1.05	0.92	1.03	3286783
2020-09-08	1.04	1.11	1.00	1.11	2993667
2020-09-09	1.12	1.19	1.07	1.10	2536532
2020-09-10	1.13	1.13	1.01	1.07	1394021
2020-09-11	1.09	1.09	1.02	1.05	1451040
2020-09-14	1.09	1.15	1.03	1.11	1705146
2020-09-15	1.11	1.17	1.11	1.13	1145775
2020-09-16	1.17	1.19	1.13	1.16	1177753
2020-09-17	1.15	1.22	1.13	1.20	1448873
2020-09-18	1.23	1.34	1.21	1.33	3348472
2020-09-21	1.28	1.29	1.14	1.22	2600725
2020-09-22	1.22	1.26	1.20	1.22	1138796
2020-09-23	1.16	1.22	0.96	1.01	3729151
2020-09-24	0.94	1.02	0.92	0.98	2640847
2020-09-25	0.96	1.02	0.94	0.99	1301884
2020-09-28	1.09	1.09	1.02	1.05	1061631
2020-09-29	1.06	1.07	1.00	1.03	848161
2020-09-30	1.05	1.10	1.02	1.06	1174179
2020-10-01	1.05	1.08	1.00	1.02	1271090
2020-10-02	0.98	1.04	0.96	1.02	728573
2020-10-05	1.02	1.09	1.01	1.08	569983
2020-10-06	1.07	1.08	1.03	1.04	767461
2020-10-07	1.07	1.15	1.04	1.07	1882986
2020-10-08	1.04	1.11	1.03	1.07	666879
2020-10-09	1.11	1.11	1.05	1.10	611781
2020-10-12	1.10	1.10	1.05	1.09	386210
2020-10-13	1.07	1.10	1.03	1.08	583096
2020-10-14	1.10	1.10	1.05	1.07	459028
2020-10-15	1.03	1.09	0.99	1.08	701339
2020-10-16	1.06	1.11	1.05	1.10	917048
2020-10-19	1.12	1.21	1.08	1.10	1916615
2020-10-20	1.11	1.16	1.08	1.12	1979865
2020-10-21	1.14	1.20	1.12	1.15	1201407
2020-10-22	1.18	1.18	1.11	1.15	856781
2020-10-23	1.16	1.16	1.10	1.14	699465
2020-10-26	1.11	1.16	1.10	1.15	1205300
2020-10-27	1.07	1.11	1.00	1.04	2370022
2020-10-28	0.99	1.01	0.87	0.89	3110392
2020-10-29	0.91	1.02	0.88	0.94	1606792
2020-10-30	0.94	0.96	0.89	0.94	753510
2020-11-02	0.93	0.93	0.89	0.91	787463
2020-11-03	0.92	0.96	0.91	0.93	617982
2020-11-04	0.93	0.94	0.89	0.91	606412
2020-11-05	0.92	1.02	0.90	0.98	1095400
2020-11-06	1.02	1.05	0.99	1.03	874022
2020-11-09	1.06	1.07	1.00	1.03	960800
2020-11-10	1.03	1.04	1.01	1.03	395873
2020-11-11	1.01	1.03	0.98	0.99	626367
2020-11-12	0.84	0.85	0.79	0.81	11271170
2020-11-13	0.83	0.85	0.82	0.83	5403426
2020-11-16	0.86	0.88	0.83	0.83	3382380
2020-11-17	0.82	0.84	0.82	0.83	1554881
2020-11-18	0.84	0.85	0.80	0.81	1489146
2020-11-19	0.80	0.83	0.78	0.79	1679633
2020-11-20	0.81	0.85	0.81	0.83	2034898
2020-11-23	0.84	0.85	0.82	0.82	1465923
2020-11-24	0.83	0.86	0.82	0.85	1942039
2020-11-25	0.85	0.90	0.83	0.89	1647378
2020-11-27	0.92	0.97	0.92	0.94	1777310
2020-11-30	0.99	0.99	0.94	0.96	1623730
2020-12-01	0.98	1.03	0.96	0.99	1371361
2020-12-02	1.00	1.08	0.99	1.08	1129236
2020-12-03	1.08	1.09	1.00	1.02	4393693
2020-12-04	1.02	1.08	1.01	1.06	2450285
2020-12-07	1.10	1.10	1.02	1.07	3807162
2020-12-08	1.06	1.08	1.03	1.06	1494916
2020-12-09	1.09	1.10	1.02	1.06	2165907
2020-12-10	1.07	1.14	1.06	1.13	3315076
2020-12-11	1.11	1.12	1.07	1.10	1443840
2020-12-14	1.13	1.15	1.09	1.14	2420536
2020-12-15	1.15	1.20	1.14	1.20	2131339
2020-12-16	1.22	1.25	1.20	1.23	2663799
2020-12-17	1.25	1.39	1.25	1.39	3965663
2020-12-18	1.39	1.39	1.26	1.29	2726482
2020-12-21	1.25	1.32	1.22	1.31	2598302
2020-12-22	1.29	1.33	1.21	1.27	2581841
2020-12-23	1.27	1.35	1.25	1.34	1518734
2020-12-24	1.35	1.35	1.30	1.30	557313
2020-12-28	1.34	1.35	1.30	1.31	1155421
2020-12-29	1.31	1.34	1.28	1.32	2044608
2020-12-30	1.34	1.39	1.31	1.38	4412021
2020-12-31	1.40	1.42	1.31	1.32	2224385
2021-01-04	1.35	1.40	1.32	1.34	2147988
2021-01-05	1.35	1.40	1.35	1.39	1639081
2021-01-06	1.40	1.45	1.38	1.42	3379452
2021-01-07	1.43	1.47	1.40	1.47	2353495
2021-01-08	1.46	1.47	1.35	1.43	2780617
2021-01-11	1.38	1.39	1.25	1.31	2969106
2021-01-12	1.32	1.39	1.32	1.39	1270757
2021-01-13	1.40	1.40	1.33	1.35	1843513
2021-01-14	1.35	1.40	1.34	1.36	1060784
2021-01-15	1.36	1.36	1.27	1.31	1658967
2021-01-19	1.33	1.37	1.26	1.37	3637413
2021-01-20	1.37	1.39	1.31	1.33	1487323
2021-01-21	1.34	1.35	1.29	1.33	2083658
2021-01-22	1.30	1.31	1.22	1.29	2133865
2021-01-25	1.29	1.30	1.22	1.26	2625869
2021-01-26	1.24	1.26	1.18	1.21	2918005
2021-01-27	1.18	1.19	1.07	1.14	3345298
2021-01-28	1.23	1.33	1.21	1.25	3759525
2021-01-29	1.28	1.29	1.18	1.19	1870962
2021-02-01	1.27	1.40	1.24	1.37	6489301
2021-02-02	1.33	1.36	1.26	1.29	2571795
2021-02-03	1.31	1.32	1.28	1.30	1140366
2021-02-04	1.32	1.33	1.26	1.29	1728425
2021-02-05	1.32	1.38	1.27	1.35	1997903
2021-02-08	1.41	1.48	1.38	1.45	4142344
2021-02-09	1.47	1.53	1.44	1.49	3201415
2021-02-10	1.51	1.57	1.42	1.54	3430461
2021-02-11	1.59	1.60	1.45	1.54	2430217
2021-02-12	1.53	1.71	1.46	1.66	7225855
2021-02-16	1.77	1.85	1.67	1.74	5175836
2021-02-17	1.78	1.78	1.60	1.69	3698950
2021-02-18	1.73	1.75	1.63	1.72	2427209
2021-02-19	1.78	1.84	1.72	1.80	4012206
2021-02-22	1.87	2.09	1.84	2.05	11305364
2021-02-23	1.96	2.03	1.80	1.96	5921933
2021-02-24	2.03	2.05	1.87	2.00	5468638
2021-02-25	1.90	2.03	1.80	1.82	5800286
2021-02-26	1.80	1.82	1.65	1.66	4822730
2021-03-01	1.78	1.79	1.64	1.72	4338048
2021-03-02	1.79	1.80	1.67	1.73	2482006
2021-03-03	1.75	1.78	1.65	1.65	2515247
2021-03-04	1.63	1.69	1.50	1.55	4517575
2021-03-05	1.60	1.66	1.47	1.65	3196407
2021-03-08	1.65	1.69	1.56	1.63	2057976
2021-03-09	1.68	1.69	1.59	1.68	2037155
2021-03-10	1.68	1.72	1.62	1.68	3169674
2021-03-11	1.72	1.86	1.69	1.84	3761620
2021-03-12	1.83	1.87	1.76	1.83	6002475
2021-03-15	1.85	1.85	1.74	1.80	3754774
2021-03-16	1.79	1.86	1.70	1.78	4224599
2021-03-17	1.73	1.85	1.71	1.81	2019115
2021-03-18	1.74	1.89	1.70	1.74	4092376
2021-03-19	1.75	1.76	1.69	1.74	1633112
2021-03-22	1.71	1.77	1.70	1.73	1600029
2021-03-23	1.73	1.73	1.58	1.61	2837642
2021-03-24	1.68	1.75	1.62	1.64	2550340
2021-03-25	1.60	1.68	1.56	1.65	1772323
2021-03-26	1.67	1.73	1.66	1.72	1929320
2021-03-29	1.73	1.73	1.62	1.70	2124948
2021-03-30	1.65	1.71	1.60	1.68	1826924
2021-03-31	1.69	1.76	1.69	1.72	1920491
2021-04-01	1.75	1.81	1.73	1.81	1903194
2021-04-05	1.87	1.96	1.84	1.91	3275697
2021-04-06	1.93	1.95	1.84	1.88	1911179
2021-04-07	1.85	1.88	1.77	1.82	2499091
2021-04-08	1.84	1.89	1.82	1.84	1278075
2021-04-09	1.81	1.86	1.80	1.83	1853488
2021-04-12	1.89	1.90	1.71	1.72	3779007
2021-04-13	1.71	1.75	1.70	1.73	1743420
2021-04-14	1.76	1.86	1.74	1.80	2381737
2021-04-15	1.83	1.91	1.81	1.90	2992744
2021-04-16	1.89	1.95	1.83	1.91	3169303
2021-04-19	1.92	2.00	1.91	1.94	1977485
2021-04-20	1.95	1.97	1.81	1.83	2412789
2021-04-21	1.82	1.93	1.80	1.90	2399022
2021-04-22	1.89	1.89	1.80	1.81	2293431
2021-04-23	1.85	1.86	1.82	1.84	1259013
2021-04-26	1.91	2.08	1.88	2.08	5102393
2021-04-27	2.10	2.14	1.98	2.01	5278859
2021-04-28	2.05	2.12	1.98	2.09	3523730
2021-04-29	2.12	2.16	2.00	2.06	2618928
2021-04-30	2.05	2.11	1.95	1.99	3882882
2021-05-03	2.04	2.08	2.00	2.05	2755270
2021-05-04	2.05	2.08	2.00	2.07	3241269
2021-05-05	2.09	2.23	2.05	2.18	2314429
2021-05-06	2.13	2.17	2.03	2.17	3983304
2021-05-07	2.17	2.39	2.17	2.39	5988881
2021-05-10	2.47	2.66	2.38	2.50	8007266
2021-05-11	2.43	2.63	2.39	2.62	4914902
2021-05-12	2.64	2.67	2.40	2.45	4842213
2021-05-13	2.43	2.50	2.17	2.29	5280335
2021-05-14	2.28	2.35	2.26	2.32	2132686
2021-05-17	2.35	2.48	2.31	2.47	3263983
2021-05-18	2.51	2.56	2.39	2.45	2113973
2021-05-19	2.36	2.40	2.26	2.35	2983336
2021-05-20	2.34	2.36	2.25	2.29	3334338
2021-05-21	2.30	2.33	2.24	2.28	1764583
2021-05-24	2.27	2.39	2.25	2.33	1287781
2021-05-25	2.35	2.39	2.26	2.28	3233873
2021-05-26	2.28	2.39	2.27	2.36	1872513
2021-05-27	2.39	2.53	2.38	2.49	2600095
2021-05-28	2.48	2.52	2.42	2.49	1321813
2021-06-01	2.52	2.56	2.49	2.51	1880638
2021-06-02	2.52	2.52	2.42	2.45	1700004
2021-06-03	2.41	2.42	2.33	2.36	1853457
2021-06-04	2.40	2.45	2.38	2.44	1079707
2021-06-07	2.43	2.47	2.40	2.41	1192878
2021-06-08	2.41	2.45	2.37	2.44	1114459
2021-06-09	2.41	2.43	2.39	2.42	874189
2021-06-10	2.42	2.45	2.35	2.37	1519240
2021-06-11	2.39	2.42	2.31	2.40	1341808
2021-06-14	2.38	2.41	2.34	2.36	1120478
2021-06-15	2.31	2.32	2.11	2.16	3977177
2021-06-16	2.16	2.19	2.09	2.13	1847241
2021-06-17	2.08	2.08	1.90	1.95	6252322
2021-06-18	1.98	1.99	1.90	1.92	1453128
2021-06-21	1.92	2.00	1.92	1.95	1362089
2021-06-22	1.99	2.13	1.93	2.06	1871908
2021-06-23	2.12	2.18	2.09	2.12	2346965
2021-06-24	2.15	2.15	2.07	2.13	1483668
2021-06-25	2.15	2.16	2.10	2.13	521248
2021-06-28	2.12	2.13	2.03	2.06	1098000
2021-06-29	2.03	2.08	2.00	2.01	1454035
2021-06-30	2.02	2.13	2.01	2.12	1907576
2021-07-01	2.10	2.12	2.02	2.06	1491965
2021-07-02	2.06	2.08	2.01	2.03	860645
2021-07-06	2.07	2.07	1.94	1.95	1372618
2021-07-07	1.97	2.01	1.91	1.96	955173
2021-07-08	1.90	1.93	1.80	1.87	1803311
2021-07-09	1.88	1.97	1.86	1.96	918090
2021-07-12	1.96	2.05	1.92	2.00	1041125
2021-07-13	1.97	1.98	1.89	1.91	1552658
2021-07-14	1.94	1.96	1.83	1.86	1106667
2021-07-15	1.84	1.90	1.79	1.83	1185257
2021-07-16	1.81	1.83	1.72	1.75	3076353
2021-07-19	1.68	1.68	1.57	1.63	5073002
2021-07-20	1.58	1.69	1.58	1.64	1781746
2021-07-21	1.65	1.75	1.65	1.74	1106860
2021-07-22	1.73	1.78	1.70	1.71	1258316
2021-07-23	1.75	1.76	1.69	1.73	979255
2021-07-26	1.76	1.84	1.74	1.83	1622704
2021-07-27	1.81	1.81	1.70	1.73	2134593
2021-07-28	1.74	1.79	1.71	1.78	779442
2021-07-29	1.82	1.86	1.80	1.81	1408404
2021-07-30	1.80	1.85	1.77	1.81	880306
2021-08-02	1.81	1.85	1.75	1.76	578010
2021-08-03	1.77	1.82	1.73	1.81	920443
2021-08-04	1.75	1.79	1.70	1.70	1811065
2021-08-05	1.82	1.86	1.73	1.82	1616538
2021-08-06	1.85	1.86	1.75	1.76	1338462
2021-08-09	1.73	1.76	1.69	1.71	917130
2021-08-10	1.71	1.79	1.69	1.78	1097947
2021-08-11	1.73	1.81	1.73	1.80	871649
2021-08-12	1.79	1.79	1.73	1.77	626806
2021-08-13	1.77	1.81	1.76	1.78	674968
2021-08-16	1.75	1.75	1.69	1.71	820885
2021-08-17	1.68	1.69	1.57	1.61	2505523
2021-08-18	1.60	1.64	1.57	1.60	1844225
2021-08-19	1.56	1.57	1.50	1.50	2695688
2021-08-20	1.49	1.56	1.49	1.53	1000654
2021-08-23	1.62	1.66	1.58	1.66	1014701
2021-08-24	1.67	1.76	1.67	1.73	1010505
2021-08-25	1.72	1.75	1.69	1.72	488930
2021-08-26	1.72	1.73	1.67	1.68	488310
2021-08-27	1.70	1.80	1.69	1.76	947546
2021-08-30	1.78	1.81	1.73	1.76	952700
2021-08-31	1.75	1.79	1.72	1.78	669962
2021-09-01	1.76	1.80	1.71	1.78	1681490
2021-09-02	1.78	1.90	1.78	1.90	1641610
2021-09-03	1.90	2.00	1.88	1.93	2332331
2021-09-07	1.82	1.94	1.82	1.89	1053637
2021-09-08	1.91	1.91	1.82	1.86	1600541
2021-09-09	1.85	1.91	1.83	1.87	1170786
2021-09-10	1.91	2.00	1.89	1.91	1309433
2021-09-13	1.93	1.93	1.85	1.87	965922
2021-09-14	1.90	1.90	1.83	1.86	789141
2021-09-15	1.88	2.01	1.87	2.00	3378311
2021-09-16	1.96	1.96	1.87	1.92	1863805
2021-09-17	1.94	1.94	1.83	1.87	1335862
2021-09-20	1.78	1.79	1.67	1.72	2159972
2021-09-21	1.76	1.79	1.67	1.73	943645
2021-09-22	1.76	1.82	1.75	1.76	1064654
2021-09-23	1.78	1.80	1.76	1.78	506024
2021-09-24	1.75	1.82	1.75	1.82	1128562
2021-09-27	1.82	1.88	1.80	1.84	744298
2021-09-28	1.84	1.87	1.77	1.79	2306924
2021-09-29	1.79	1.79	1.69	1.70	1529426
2021-09-30	1.68	1.90	1.67	1.89	3331099
2021-10-01	1.90	1.95	1.82	1.92	1672858
2021-10-04	1.94	1.96	1.84	1.87	1432838
2021-10-05	1.89	2.01	1.83	1.96	3326634
2021-10-06	1.97	1.98	1.84	1.90	1869758
2021-10-07	1.95	2.01	1.92	2.00	1860650
2021-10-08	2.02	2.06	1.94	1.95	1245536
2021-10-11	1.93	2.02	1.93	1.98	1049100
2021-10-12	2.02	2.11	1.98	2.10	1758920
2021-10-13	2.12	2.20	2.10	2.16	3637568
2021-10-14	2.25	2.26	2.10	2.20	2172948
2021-10-15	2.26	2.35	2.21	2.25	1984189
2021-10-18	2.26	2.37	2.22	2.32	2029674
2021-10-19	2.32	2.34	2.24	2.28	1366710
2021-10-20	2.27	2.34	2.22	2.28	1327715
2021-10-21	2.25	2.27	2.15	2.20	1838704
2021-10-22	2.21	2.33	2.13	2.30	1781563
2021-10-25	2.29	2.41	2.26	2.34	1507033
2021-10-26	2.36	2.37	2.27	2.29	890352
2021-10-27	2.26	2.26	2.11	2.11	2104154
2021-10-28	2.13	2.21	2.11	2.15	1627019
2021-10-29	2.15	2.17	2.10	2.11	1353322
2021-11-01	2.13	2.22	2.12	2.22	1185224
2021-11-02	2.22	2.24	2.13	2.20	1074044
2021-11-03	2.20	2.30	2.14	2.24	1154043
2021-11-04	2.30	2.38	2.17	2.21	4656051
2021-11-05	2.20	2.25	2.14	2.18	1173452
2021-11-08	2.21	2.26	2.18	2.26	2237211
2021-11-09	2.23	2.25	2.16	2.20	866191
2021-11-10	2.20	2.22	2.09	2.12	1088931
2021-11-11	2.16	2.25	2.13	2.19	1796226
2021-11-12	2.18	2.20	2.13	2.16	1341680
2021-11-15	2.17	2.17	2.09	2.11	772432
2021-11-16	2.10	2.11	2.03	2.05	1057683
2021-11-17	2.02	2.08	1.95	1.96	2072645
2021-11-18	1.98	2.00	1.91	1.98	1473027
2021-11-19	1.95	2.03	1.94	1.99	2078347
2021-11-22	2.09	2.21	2.02	2.14	2961360
2021-11-23	2.15	2.19	2.08	2.11	1033080
2021-11-24	2.09	2.17	2.06	2.17	1064847
2021-11-26	2.02	2.04	1.97	2.02	1838332
2021-11-29	2.08	2.14	1.99	2.14	2289906
2021-11-30	2.10	2.14	1.99	2.09	1792576
2021-12-01	2.06	2.15	1.97	1.97	2145661
2021-12-02	2.00	2.11	1.96	2.03	1758967
2021-12-03	2.04	2.06	1.96	2.04	2042079
2021-12-06	2.06	2.08	1.96	2.03	1621995
2021-12-07	2.04	2.18	2.02	2.16	1913281
2021-12-08	2.16	2.20	2.12	2.15	1054315
2021-12-09	2.10	2.10	2.03	2.09	1644128
2021-12-10	2.11	2.12	2.00	2.01	1413066
2021-12-13	2.03	2.05	1.94	2.03	3073625
2021-12-14	1.98	2.04	1.92	1.92	1267107
2021-12-15	1.93	1.94	1.78	1.91	2312591
2021-12-16	1.94	1.98	1.87	1.89	1499915
2021-12-17	1.87	1.90	1.80	1.85	1868950
2021-12-20	1.80	1.86	1.78	1.85	1225935
2021-12-21	1.88	1.95	1.87	1.93	1013806
2021-12-22	1.94	2.01	1.93	2.00	1132819
2021-12-23	2.00	2.06	1.99	2.00	1927908
2021-12-27	2.00	2.09	1.98	2.08	1553349
2021-12-28	2.09	2.11	2.05	2.08	952375
2021-12-29	2.06	2.10	1.99	2.03	1919291
2021-12-30	2.04	2.08	2.00	2.02	1321725
2021-12-31	2.00	2.07	1.98	2.05	2478367
2022-01-03	2.06	2.13	2.03	2.11	1418635
2022-01-04	2.12	2.18	2.09	2.16	1874249
2022-01-05	2.17	2.27	2.13	2.16	5804143
2022-01-06	2.10	2.14	2.05	2.05	2131629
2022-01-07	2.07	2.08	2.00	2.06	1557039
2022-01-10	2.03	2.09	1.96	2.02	1440252
2022-01-11	2.05	2.11	1.99	2.10	2162992
2022-01-12	2.17	2.20	2.13	2.18	2399164
2022-01-13	2.17	2.18	2.03	2.05	3107859
2022-01-14	2.00	2.04	1.96	2.01	2730808
2022-01-18	2.04	2.09	1.98	2.03	2161079
2022-01-19	2.04	2.14	2.04	2.11	2292944
2022-01-20	2.14	2.15	2.03	2.03	1542967
2022-01-21	2.01	2.03	1.94	1.95	2915451
2022-01-24	1.87	1.94	1.80	1.92	4317834
2022-01-25	1.86	1.97	1.83	1.96	2678816
2022-01-26	2.00	2.02	1.88	1.93	1985000
2022-01-27	1.91	1.95	1.85	1.88	2234802
2022-01-28	1.86	1.87	1.80	1.85	2261344
2022-01-31	1.83	1.98	1.83	1.91	1666313
2022-02-01	1.95	1.98	1.92	1.96	1532677
2022-02-02	1.97	1.97	1.89	1.92	1092826
2022-02-03	1.90	1.92	1.86	1.86	931901
2022-02-04	1.86	1.89	1.84	1.88	1184141
2022-02-07	1.88	1.90	1.81	1.87	1038174
2022-02-08	1.88	1.94	1.85	1.93	929836
2022-02-09	1.96	2.03	1.95	2.01	1918621
2022-02-10	2.00	2.07	1.97	1.98	2308004
2022-02-11	1.97	2.01	1.94	1.97	1264156
2022-02-14	1.98	2.00	1.93	1.95	1060787
2022-02-15	1.97	1.97	1.92	1.97	581341
2022-02-16	1.93	2.00	1.93	1.98	1079197
2022-02-17	1.96	2.00	1.92	1.92	950087
2022-02-18	1.95	1.96	1.87	1.91	1941126
2022-02-22	1.89	1.91	1.82	1.87	2720507
2022-02-23	1.91	1.91	1.80	1.84	2286476
2022-02-24	1.76	1.86	1.74	1.85	3931260
2022-02-25	1.86	1.92	1.86	1.90	2142673
2022-02-28	1.90	1.92	1.85	1.89	1630776
2022-03-01	1.91	1.98	1.88	1.93	2257329
2022-03-02	1.95	2.02	1.94	1.98	1212099
2022-03-03	2.01	2.11	2.01	2.09	2739544
2022-03-04	2.08	2.15	2.04	2.12	1763640
2022-03-07	2.14	2.14	2.01	2.03	3165725
2022-03-08	2.06	2.10	2.01	2.06	2617531
2022-03-09	2.05	2.17	2.01	2.17	2479773
2022-03-10	2.16	2.22	2.14	2.15	2125880
2022-03-11	2.14	2.16	2.08	2.09	1173770
2022-03-14	2.04	2.07	1.93	1.95	2301926
2022-03-15	1.94	1.96	1.90	1.94	857223
2022-03-16	1.97	2.03	1.94	2.02	1108483
2022-03-17	2.03	2.17	2.02	2.09	1787287
2022-03-18	2.08	2.19	2.07	2.16	6211969
2022-03-21	2.16	2.25	2.15	2.23	2315914
2022-03-22	2.24	2.25	2.19	2.22	1691121
2022-03-23	2.22	2.31	2.22	2.26	2406395
2022-03-24	2.30	2.35	2.27	2.33	2638854
2022-03-25	2.34	2.35	2.26	2.27	1392956
2022-03-28	2.26	2.27	2.18	2.23	1055172
2022-03-29	2.19	2.24	2.15	2.22	869135
2022-03-30	2.22	2.29	2.21	2.24	1248084
2022-03-31	2.23	2.31	2.23	2.29	1674162
2022-04-01	2.29	2.39	2.29	2.36	1945151
2022-04-04	2.40	2.40	2.33	2.39	1796107
2022-04-05	2.39	2.41	2.29	2.30	1832526
2022-04-06	2.29	2.29	2.15	2.19	2802838
2022-04-07	2.19	2.23	2.18	2.20	1324045
2022-04-08	2.20	2.23	2.16	2.21	916368
2022-04-11	2.21	2.21	2.12	2.13	1111003
2022-04-12	2.16	2.22	2.13	2.14	1290494
2022-04-13	2.17	2.24	2.15	2.23	1920915
2022-04-14	2.22	2.28	2.22	2.24	872778
2022-04-18	2.24	2.36	2.23	2.31	1924609
2022-04-19	2.30	2.30	2.25	2.25	1336110
2022-04-20	2.28	2.31	2.21	2.27	1462380
2022-04-21	2.27	2.28	2.10	2.12	3927767
2022-04-22	2.10	2.13	1.98	2.01	2854156
2022-04-25	1.97	1.99	1.89	1.99	3575785
2022-04-26	2.00	2.01	1.87	1.87	2997423
2022-04-27	1.91	1.95	1.87	1.92	2511459
2022-04-28	1.93	2.00	1.87	1.99	2534513
2022-04-29	1.98	2.05	1.93	1.93	1693759
2022-05-02	1.90	1.91	1.83	1.85	3819450
2022-05-03	1.86	1.91	1.84	1.85	3173941
2022-05-04	1.89	1.93	1.81	1.89	2553317
2022-05-05	2.00	2.00	1.77	1.80	3236245
2022-05-06	1.81	1.81	1.69	1.72	3702535
2022-05-09	1.69	1.69	1.53	1.55	3954158
2022-05-10	1.55	1.57	1.45	1.46	2882931
2022-05-11	1.48	1.52	1.41	1.43	3937760
2022-05-12	1.40	1.42	1.30	1.32	4321816
2022-05-13	1.35	1.45	1.34	1.43	3096726
2022-05-16	1.42	1.52	1.41	1.48	2729879
2022-05-17	1.55	1.62	1.54	1.59	1866047
2022-05-18	1.63	1.65	1.51	1.53	2781158
2022-05-19	1.52	1.64	1.51	1.59	3564582
2022-05-20	1.61	1.62	1.54	1.56	2041038
2022-05-23	1.58	1.61	1.56	1.60	937261
2022-05-24	1.57	1.61	1.54	1.59	2041442
2022-05-25	1.57	1.62	1.57	1.60	1125360
2022-05-26	1.59	1.65	1.59	1.63	949791
2022-05-27	1.63	1.68	1.62	1.66	1476793
2022-05-31	1.69	1.71	1.58	1.59	1907103
2022-06-01	1.62	1.65	1.57	1.64	1583900
2022-06-02	1.67	1.75	1.67	1.73	1737520
2022-06-03	1.70	1.71	1.64	1.65	1484134
2022-06-06	1.66	1.69	1.64	1.67	1237291
2022-06-07	1.67	1.67	1.61	1.62	2415673
2022-06-08	1.61	1.64	1.59	1.62	1162202
2022-06-09	1.61	1.61	1.54	1.55	1752676
2022-06-10	1.51	1.53	1.48	1.51	1565261
2022-06-13	1.44	1.47	1.37	1.40	1517289
2022-06-14	1.42	1.43	1.36	1.39	1185488
2022-06-15	1.40	1.43	1.34	1.39	1417149
2022-06-16	1.33	1.37	1.30	1.31	1968865
2022-06-17	1.30	1.31	1.24	1.27	3689746
2022-06-21	1.30	1.33	1.28	1.30	669667
2022-06-22	1.30	1.30	1.18	1.19	1239973
2022-06-23	1.20	1.20	1.08	1.10	1568297
2022-06-24	1.09	1.18	1.09	1.18	2936460
2022-06-27	1.20	1.23	1.15	1.21	993786
2022-06-28	1.21	1.25	1.17	1.19	1463490
2022-06-29	1.19	1.20	1.12	1.15	1508964
2022-06-30	1.12	1.13	1.06	1.08	1206974
2022-07-01	1.04	1.05	1.00	1.03	1357510
2022-07-05	1.01	1.02	0.95	0.98	1764723
2022-07-06	0.99	0.99	0.89	0.97	1820658
2022-07-07	1.06	1.09	1.05	1.07	1114831
2022-07-08	1.05	1.07	1.01	1.07	2293538
2022-07-11	1.05	1.08	1.03	1.06	1864663
2022-07-12	1.05	1.06	0.98	0.99	848698
2022-07-13	0.99	0.99	0.94	0.95	1114899
2022-07-14	0.92	0.94	0.90	0.91	1396385
2022-07-15	0.92	0.92	0.89	0.91	935729
2022-07-18	0.95	0.98	0.94	0.96	1136631
2022-07-19	0.96	0.98	0.93	0.95	654473
2022-07-20	0.96	0.98	0.94	0.97	857761
2022-07-21	0.92	0.98	0.92	0.96	1083734
2022-07-22	0.96	1.04	0.96	1.01	1206236
2022-07-25	1.03	1.04	1.00	1.01	734301
2022-07-26	1.04	1.04	0.96	0.97	1333692
2022-07-27	0.98	1.04	0.96	1.02	1160184
2022-07-28	1.07	1.08	1.02	1.04	919809
2022-07-29	1.07	1.11	1.04	1.11	1378193
2022-08-01	1.12	1.13	1.04	1.07	1158113
2022-08-02	1.07	1.08	1.02	1.03	912113
2022-08-03	1.04	1.04	0.98	0.99	1239708
2022-08-04	1.00	1.03	0.99	1.02	859784
2022-08-05	1.00	1.07	1.00	1.05	840441
2022-08-08	1.08	1.15	1.08	1.13	1658507
2022-08-09	1.07	1.07	1.00	1.01	1697371
2022-08-10	1.04	1.17	1.04	1.16	2387259
2022-08-11	1.19	1.22	1.13	1.15	2154722
2022-08-12	1.14	1.18	1.09	1.09	2039823
2022-08-15	1.17	1.26	1.16	1.19	7209370
2022-08-16	1.19	1.20	1.13	1.15	2080035
2022-08-17	1.14	1.14	1.06	1.06	2583634
2022-08-18	1.09	1.13	1.09	1.12	1347150
2022-08-19	1.10	1.11	1.07	1.10	1398094
2022-08-22	1.07	1.08	1.03	1.06	1576180
2022-08-23	1.07	1.16	1.07	1.13	2345941
2022-08-24	1.14	1.16	1.10	1.15	1524446
2022-08-25	1.18	1.19	1.14	1.18	1873436
2022-08-26	1.20	1.21	1.07	1.11	1719466
2022-08-29	1.08	1.15	1.07	1.14	1051537
2022-08-30	1.14	1.14	1.04	1.05	1561759
2022-08-31	1.04	1.08	1.03	1.04	998382
2022-09-01	1.03	1.04	1.00	1.02	1252528
2022-09-02	1.05	1.05	1.00	1.03	1248488
2022-09-06	0.91	1.05	0.91	1.05	2036463
2022-09-07	1.04	1.05	1.01	1.04	726242
2022-09-08	1.03	1.12	1.03	1.11	1327530
2022-09-09	1.13	1.18	1.13	1.18	1548056
2022-09-12	1.19	1.29	1.19	1.27	1943758
2022-09-13	1.21	1.27	1.18	1.19	2048296
2022-09-14	1.19	1.25	1.15	1.20	1448697
2022-09-15	1.20	1.25	1.17	1.20	857439
2022-09-16	1.17	1.23	1.12	1.23	5893999
2022-09-19	1.19	1.34	1.16	1.34	2263765
2022-09-20	1.32	1.32	1.26	1.30	1724855
2022-09-21	1.29	1.31	1.25	1.30	1994508
2022-09-22	1.29	1.33	1.26	1.29	2367451
2022-09-23	1.25	1.25	1.15	1.16	2882812
2022-09-26	1.16	1.16	1.04	1.06	1395188
2022-09-27	1.08	1.13	1.04	1.05	1075988
2022-09-28	1.04	1.16	1.04	1.16	1653359
2022-09-29	1.16	1.16	1.08	1.12	1080159
2022-09-30	1.12	1.15	1.09	1.14	888384
2022-10-03	1.18	1.24	1.14	1.24	1153031
2022-10-04	1.30	1.30	1.19	1.21	2026574
2022-10-05	1.21	1.23	1.13	1.23	997062
2022-10-06	1.20	1.23	1.16	1.18	850739
2022-10-07	1.15	1.15	1.11	1.12	805040
2022-10-10	1.12	1.13	1.09	1.10	437841
2022-10-11	1.08	1.13	1.06	1.08	794398
2022-10-12	1.07	1.10	1.04	1.09	795537
2022-10-13	1.04	1.14	1.03	1.13	1014337
2022-10-14	1.08	1.12	1.04	1.08	1052908
2022-10-17	1.09	1.11	1.04	1.08	1545966
2022-10-18	1.08	1.09	0.98	1.06	1663999
2022-10-19	1.05	1.08	1.04	1.07	670694
2022-10-20	1.05	1.11	1.04	1.05	1794393
2022-10-21	1.05	1.13	1.04	1.12	1673097
2022-10-24	1.14	1.14	1.04	1.05	4627648
2022-10-25	1.05	1.13	1.05	1.12	2007045
2022-10-26	1.12	1.20	1.10	1.14	1745238
2022-10-27	1.15	1.17	1.12	1.15	551036
2022-10-28	1.15	1.15	1.09	1.15	576066
2022-10-31	1.12	1.18	1.09	1.14	1399247
2022-11-01	1.16	1.21	1.16	1.20	703781
2022-11-02	1.20	1.20	1.07	1.07	1353802
2022-11-03	1.08	1.10	1.07	1.07	940286
2022-11-04	1.20	1.28	1.20	1.24	5730856
2022-11-07	1.25	1.25	1.18	1.20	1659018
2022-11-08	1.21	1.30	1.20	1.24	2561258
2022-11-09	1.25	1.28	1.20	1.20	947782
2022-11-10	1.25	1.32	1.25	1.29	2004036
2022-11-11	1.32	1.45	1.32	1.32	3219349
2022-11-14	1.30	1.42	1.30	1.40	2280171
2022-11-15	1.40	1.45	1.35	1.39	1896995
2022-11-16	1.38	1.38	1.29	1.32	1070829
2022-11-17	1.31	1.33	1.27	1.32	833103
2022-11-18	1.31	1.31	1.23	1.26	748286
2022-11-21	1.25	1.26	1.20	1.26	1091416
2022-11-22	1.30	1.38	1.28	1.35	1290290
2022-11-23	1.36	1.41	1.34	1.38	992009
2022-11-25	1.37	1.38	1.35	1.36	288602
2022-11-28	1.35	1.35	1.25	1.26	1439955
2022-11-29	1.28	1.36	1.28	1.34	736795
2022-11-30	1.35	1.41	1.35	1.40	2236886
2022-12-01	1.39	1.44	1.37	1.44	963338
2022-12-02	1.40	1.46	1.40	1.45	1025814
2022-12-05	1.42	1.45	1.35	1.36	1051368
2022-12-06	1.38	1.39	1.32	1.32	890457
2022-12-07	1.31	1.35	1.27	1.27	1386364
2022-12-08	1.30	1.37	1.28	1.31	873704
2022-12-09	1.29	1.34	1.26	1.26	1121435
2022-12-12	1.27	1.28	1.21	1.23	1263773
2022-12-13	1.31	1.33	1.26	1.28	1534499
2022-12-14	1.25	1.33	1.25	1.29	1239104
2022-12-15	1.27	1.27	1.22	1.26	1250687
2022-12-16	1.21	1.29	1.21	1.29	4356882
2022-12-19	1.29	1.31	1.23	1.25	567245
2022-12-20	1.32	1.55	1.32	1.54	4799337
2022-12-21	1.53	1.59	1.47	1.51	1793262
2022-12-22	1.50	1.51	1.45	1.50	1427072
2022-12-23	1.50	1.54	1.49	1.54	702772
2022-12-27	1.58	1.60	1.52	1.55	1071700
2022-12-28	1.55	1.58	1.42	1.43	1329813
2022-12-29	1.47	1.53	1.45	1.51	1084432
2022-12-30	1.53	1.53	1.45	1.47	784625
2023-01-03	1.49	1.56	1.46	1.49	914905
2023-01-04	1.49	1.54	1.49	1.54	632385
2023-01-05	1.52	1.55	1.49	1.54	1054877
2023-01-06	1.55	1.75	1.54	1.67	2902280
2023-01-09	1.71	1.76	1.69	1.72	1711203
2023-01-10	1.71	1.78	1.66	1.78	1379931
2023-01-11	1.79	1.83	1.74	1.83	1427637
2023-01-12	1.85	1.85	1.75	1.80	1450541
2023-01-13	1.75	1.85	1.72	1.84	1301161
2023-01-17	1.81	1.83	1.73	1.77	1845195
2023-01-18	1.84	1.90	1.75	1.76	1849411
2023-01-19	1.75	1.82	1.74	1.77	1415881
2023-01-20	1.79	1.84	1.74	1.82	1530938
2023-01-23	1.81	1.82	1.76	1.80	1041929
2023-01-24	1.77	1.81	1.75	1.77	854593
2023-01-25	1.74	1.80	1.73	1.79	1224807
2023-01-26	1.79	1.83	1.77	1.80	1032532
2023-01-27	1.78	1.82	1.76	1.80	895751
2023-01-30	1.80	1.80	1.76	1.78	705190
2023-01-31	1.76	1.79	1.74	1.77	608658
2023-02-01	1.75	1.85	1.70	1.83	1801259
2023-02-02	1.82	1.83	1.61	1.65	3579410
2023-02-03	1.65	1.79	1.64	1.69	1269349
2023-02-06	1.66	1.68	1.62	1.62	1520360
2023-02-07	1.63	1.73	1.62	1.68	1687280
2023-02-08	1.69	1.71	1.65	1.67	629817
2023-02-09	1.70	1.71	1.62	1.63	1583823
2023-02-10	1.62	1.69	1.56	1.66	2730146
2023-02-13	1.66	1.68	1.64	1.67	857578
2023-02-14	1.65	1.69	1.62	1.64	1241246
2023-02-15	1.62	1.62	1.56	1.62	1155311
2023-02-16	1.57	1.67	1.57	1.64	1211539
2023-02-17	1.63	1.65	1.59	1.63	665533
2023-02-21	1.61	1.67	1.58	1.59	815072
2023-02-22	1.60	1.66	1.55	1.65	1121207
2023-02-23	1.64	1.68	1.58	1.59	910790
2023-02-24	1.59	1.64	1.54	1.59	1061856
2023-02-27	1.60	1.67	1.57	1.63	1063842
2023-02-28	1.63	1.72	1.62	1.71	1197442
2023-03-01	1.77	1.84	1.74	1.83	2268194
2023-03-02	1.81	1.82	1.76	1.78	1362715
2023-03-03	1.78	1.82	1.76	1.78	1261962
2023-03-06	1.80	1.80	1.70	1.72	1224238
2023-03-07	1.72	1.72	1.60	1.62	1183073
2023-03-08	1.65	1.65	1.60	1.60	1017646
2023-03-09	1.61	1.62	1.51	1.51	1226679
2023-03-10	1.52	1.56	1.47	1.50	1386454
2023-03-13	1.49	1.54	1.45	1.52	1693720
2023-03-14	1.56	1.59	1.53	1.57	1460304
2023-03-15	1.52	1.52	1.40	1.48	2242340
2023-03-16	1.43	1.48	1.41	1.48	842889
2023-03-17	1.47	1.54	1.44	1.52	3919790
2023-03-20	1.55	1.55	1.51	1.54	890787
2023-03-21	1.55	1.57	1.49	1.54	1157085
2023-03-22	1.53	1.60	1.51	1.52	1027025
2023-03-23	1.55	1.58	1.50	1.53	996092
2023-03-24	1.51	1.52	1.48	1.51	554982
2023-03-27	1.50	1.55	1.49	1.53	563667
2023-03-28	1.53	1.59	1.52	1.57	677792
2023-03-29	1.59	1.65	1.59	1.61	1425197
2023-03-30	1.63	1.64	1.59	1.61	1239317
2023-03-31	1.63	1.70	1.63	1.66	2279982
2023-04-03	1.70	1.74	1.69	1.71	1075161
2023-04-04	1.71	1.71	1.66	1.69	909849
2023-04-05	1.70	1.70	1.63	1.66	686078
2023-04-06	1.64	1.67	1.62	1.67	757752
2023-04-10	1.63	1.64	1.61	1.63	527995
2023-04-11	1.64	1.69	1.64	1.68	667790
2023-04-12	1.68	1.70	1.64	1.68	545507
2023-04-13	1.68	1.77	1.68	1.76	2615589
2023-04-14	1.74	1.78	1.71	1.75	1208086
2023-04-17	1.75	1.76	1.65	1.71	1494809
2023-04-18	1.73	1.79	1.71	1.79	1603375
2023-04-19	1.75	1.76	1.71	1.75	939283
2023-04-20	1.74	1.77	1.69	1.71	1002429
2023-04-21	1.69	1.74	1.63	1.66	1075251
2023-04-24	1.67	1.70	1.65	1.69	645134
2023-04-25	1.65	1.66	1.62	1.62	819501
2023-04-26	1.64	1.67	1.62	1.63	629774
2023-04-27	1.65	1.66	1.63	1.66	567312
2023-04-28	1.66	1.67	1.59	1.65	1035983
2023-05-01	1.64	1.71	1.64	1.67	711676
2023-05-02	1.65	1.66	1.59	1.64	1055770
2023-05-03	1.63	1.65	1.55	1.61	602595
2023-05-04	1.61	1.62	1.42	1.43	2314071
2023-05-05	1.46	1.51	1.43	1.51	915715
2023-05-08	1.52	1.54	1.50	1.52	492581
2023-05-09	1.50	1.54	1.49	1.51	470054
2023-05-10	1.53	1.53	1.48	1.52	635204
2023-05-11	1.47	1.48	1.42	1.45	1576935
2023-05-12	1.42	1.46	1.38	1.43	954705
2023-05-15	1.45	1.50	1.44	1.47	874646
2023-05-16	1.44	1.46	1.40	1.41	995060
2023-05-17	1.42	1.43	1.39	1.41	782742
2023-05-18	1.39	1.41	1.36	1.39	720991
2023-05-19	1.42	1.42	1.37	1.37	459076
2023-05-22	1.38	1.42	1.37	1.40	560311
2023-05-23	1.39	1.39	1.30	1.31	1683132
2023-05-24	1.30	1.31	1.24	1.26	1108541
2023-05-25	1.26	1.27	1.22	1.25	1034269
2023-05-26	1.26	1.27	1.24	1.24	911649
2023-05-30	1.25	1.26	1.21	1.22	1130652
2023-05-31	1.22	1.23	1.18	1.23	928115
2023-06-01	1.25	1.33	1.23	1.31	1088392
2023-06-02	1.37	1.40	1.32	1.40	1093018
2023-06-05	1.42	1.42	1.35	1.40	1029884
2023-06-06	1.40	1.41	1.38	1.41	443225
2023-06-07	1.40	1.44	1.38	1.38	908076
2023-06-08	1.39	1.42	1.38	1.42	683855
2023-06-09	1.43	1.43	1.37	1.38	580711
2023-06-12	1.39	1.41	1.35	1.41	695959
2023-06-13	1.41	1.47	1.41	1.47	791590
2023-06-14	1.46	1.48	1.42	1.43	770835
2023-06-15	1.42	1.50	1.42	1.48	1126886
2023-06-16	1.48	1.49	1.44	1.46	2549693
2023-06-20	1.46	1.47	1.36	1.37	1141895
2023-06-21	1.36	1.42	1.36	1.41	658333
2023-06-22	1.38	1.41	1.37	1.40	1578718
2023-06-23	1.37	1.39	1.35	1.37	619165
2023-06-26	1.36	1.40	1.36	1.39	440131
2023-06-27	1.41	1.41	1.37	1.39	330859
2023-06-28	1.36	1.38	1.34	1.34	1056243
2023-06-29	1.35	1.38	1.34	1.38	1090917
2023-06-30	1.39	1.44	1.39	1.43	598969
2023-07-03	1.44	1.48	1.43	1.46	477844
2023-07-05	1.43	1.49	1.41	1.43	933327
2023-07-06	1.42	1.43	1.38	1.43	487261
2023-07-07	1.41	1.47	1.41	1.43	537789
2023-07-10	1.46	1.47	1.43	1.47	437444
2023-07-11	1.45	1.48	1.40	1.40	609483
2023-07-12	1.44	1.49	1.44	1.45	762204
2023-07-13	1.48	1.53	1.47	1.50	1432572
2023-07-14	1.54	1.55	1.46	1.47	1024947
2023-07-17	1.45	1.46	1.42	1.46	550999
2023-07-18	1.45	1.49	1.44	1.48	721027
2023-07-19	1.47	1.49	1.46	1.47	956611
2023-07-20	1.48	1.49	1.42	1.45	1491021
2023-07-21	1.45	1.45	1.39	1.42	1156146
2023-07-24	1.40	1.43	1.34	1.39	1148840
2023-07-25	1.40	1.48	1.38	1.46	1580371
2023-07-26	1.44	1.46	1.42	1.42	690078
2023-07-27	1.42	1.44	1.39	1.40	465471
2023-07-28	1.41	1.44	1.40	1.43	288944
2023-07-31	1.44	1.53	1.44	1.52	1256185
2023-08-01	1.49	1.49	1.42	1.44	858615
2023-08-02	1.43	1.44	1.35	1.44	1065253
2023-08-03	1.41	1.42	1.35	1.40	1726594
2023-08-04	1.39	1.41	1.35	1.38	1098890
2023-08-07	1.37	1.38	1.35	1.36	642561
2023-08-08	1.33	1.37	1.32	1.35	640726
2023-08-09	1.38	1.39	1.34	1.38	528550
2023-08-10	1.36	1.39	1.35	1.37	411973
2023-08-11	1.35	1.37	1.32	1.33	936318
2023-08-14	1.33	1.37	1.32	1.36	561813
2023-08-15	1.33	1.34	1.28	1.31	728971
2023-08-16	1.31	1.32	1.27	1.28	907747
2023-08-17	1.30	1.32	1.28	1.28	582348
2023-08-18	1.27	1.31	1.27	1.31	355633
2023-08-21	1.33	1.36	1.31	1.36	675522
2023-08-22	1.37	1.37	1.33	1.36	372608
2023-08-23	1.38	1.40	1.36	1.38	422125
2023-08-24	1.37	1.40	1.35	1.36	337433
2023-08-25	1.39	1.39	1.33	1.35	708416
2023-08-28	1.36	1.38	1.34	1.34	449744
2023-08-29	1.36	1.37	1.33	1.34	528054
2023-08-30	1.34	1.41	1.34	1.39	732026
2023-08-31	1.39	1.44	1.39	1.43	401117
2023-09-01	1.44	1.47	1.42	1.43	578054
2023-09-05	1.41	1.43	1.37	1.38	565219
2023-09-06	1.37	1.40	1.34	1.37	1026651
2023-09-07	1.35	1.37	1.33	1.35	505597
2023-09-08	1.34	1.35	1.31	1.32	337953
2023-09-11	1.34	1.35	1.32	1.35	488254
2023-09-12	1.35	1.36	1.32	1.33	451623
2023-09-13	1.34	1.34	1.29	1.30	730024
2023-09-14	1.49	1.60	1.45	1.46	7639603
2023-09-15	1.50	1.53	1.47	1.52	1781936
2023-09-18	1.50	1.50	1.40	1.42	1506303
2023-09-19	1.41	1.42	1.37	1.40	1428520
2023-09-20	1.38	1.41	1.35	1.35	1646906
2023-09-21	1.34	1.35	1.31	1.32	860272
2023-09-22	1.31	1.34	1.29	1.31	968756
2023-09-25	1.30	1.32	1.28	1.30	518853
2023-09-26	1.30	1.31	1.25	1.25	741285
2023-09-27	1.27	1.29	1.23	1.26	535988
2023-09-28	1.27	1.31	1.27	1.29	560533
2023-09-29	1.30	1.33	1.25	1.27	801312
2023-10-02	1.26	1.26	1.20	1.21	805592
2023-10-03	1.20	1.23	1.18	1.18	649138
2023-10-04	1.18	1.19	1.16	1.17	529014
2023-10-05	1.18	1.20	1.17	1.19	297423
2023-10-06	1.19	1.22	1.18	1.21	686426
2023-10-09	1.22	1.26	1.19	1.26	685546
2023-10-10	1.25	1.26	1.20	1.24	326979
2023-10-11	1.25	1.25	1.19	1.20	663405
2023-10-12	1.22	1.22	1.15	1.15	582614
2023-10-13	1.17	1.21	1.16	1.16	255194
2023-10-16	1.16	1.20	1.16	1.18	351958
2023-10-17	1.19	1.19	1.17	1.18	465741
2023-10-18	1.17	1.18	1.13	1.13	521235
2023-10-19	1.14	1.14	1.10	1.13	576492
2023-10-20	1.11	1.13	1.11	1.11	309585
2023-10-23	1.12	1.12	1.07	1.07	741946
2023-10-24	1.09	1.13	1.08	1.12	848221
2023-10-25	1.12	1.12	1.08	1.09	613225
2023-10-26	1.09	1.09	1.05	1.07	562587
2023-10-27	1.07	1.11	1.07	1.10	468394
2023-10-30	1.13	1.15	1.09	1.09	583396
2023-10-31	1.11	1.12	1.05	1.08	3004202
2023-11-01	1.10	1.11	1.06	1.10	828257
2023-11-02	1.17	1.26	1.14	1.26	1843402
2023-11-03	1.24	1.35	1.24	1.30	1703958
2023-11-06	1.33	1.39	1.32	1.34	922840
2023-11-07	1.31	1.32	1.27	1.28	617845
2023-11-08	1.26	1.26	1.20	1.20	322327
2023-11-09	1.23	1.26	1.18	1.18	718700
2023-11-10	1.18	1.19	1.14	1.14	520255
2023-11-13	1.16	1.21	1.16	1.20	462598
2023-11-14	1.22	1.27	1.21	1.22	712698
2023-11-15	1.22	1.25	1.22	1.25	361431
2023-11-16	1.25	1.25	1.18	1.20	406078
2023-11-17	1.21	1.23	1.19	1.20	410968
2023-11-20	1.22	1.23	1.19	1.23	547583
2023-11-21	1.25	1.26	1.21	1.21	305720
2023-11-22	1.22	1.23	1.19	1.20	616766
2023-11-24	1.23	1.23	1.19	1.20	139582
2023-11-27	1.20	1.20	1.16	1.18	473418
2023-11-28	1.18	1.25	1.16	1.23	870627
2023-11-29	1.22	1.25	1.20	1.24	544653
2023-11-30	1.23	1.23	1.19	1.19	654980
2023-12-01	1.20	1.29	1.17	1.27	1620968
2023-12-04	1.25	1.26	1.21	1.22	591063
2023-12-05	1.21	1.23	1.17	1.21	1283757
2023-12-06	1.20	1.22	1.18	1.20	647289
2023-12-07	1.19	1.20	1.18	1.18	572693
2023-12-08	1.18	1.25	1.18	1.22	865687
2023-12-11	1.23	1.23	1.20	1.22	288253
2023-12-12	1.22	1.22	1.17	1.17	717587
2023-12-13	1.16	1.27	1.15	1.23	1366150
2023-12-14	1.25	1.39	1.25	1.35	1628161
2023-12-15	1.38	1.41	1.34	1.38	2409156
2023-12-18	1.40	1.42	1.38	1.38	726996
2023-12-19	1.42	1.46	1.40	1.44	973085
2023-12-20	1.47	1.48	1.40	1.40	1171802
2023-12-21	1.41	1.45	1.41	1.42	807884
2023-12-22	1.42	1.47	1.42	1.43	778137
2023-12-26	1.44	1.47	1.44	1.47	517202
2023-12-27	1.45	1.50	1.45	1.49	455079
2023-12-28	1.48	1.50	1.44	1.46	1217058
2023-12-29	1.47	1.47	1.40	1.40	1756424
2024-01-02	1.39	1.43	1.38	1.38	645610
2024-01-03	1.37	1.38	1.32	1.35	909740
2024-01-04	1.35	1.37	1.34	1.34	517173
2024-01-05	1.34	1.39	1.34	1.36	526208
2024-01-08	1.37	1.40	1.34	1.40	771682
2024-01-09	1.39	1.39	1.35	1.37	524377
2024-01-10	1.40	1.50	1.38	1.45	2022690
2024-01-11	1.44	1.47	1.40	1.42	1020163
2024-01-12	1.46	1.49	1.42	1.45	558849
2024-01-16	1.43	1.45	1.38	1.41	1342678
2024-01-17	1.39	1.40	1.32	1.32	1742000
2024-01-18	1.34	1.35	1.30	1.30	1273966
2024-01-19	1.31	1.34	1.28	1.34	1035027
2024-01-22	1.32	1.32	1.27	1.28	1234521
2024-01-23	1.30	1.36	1.29	1.36	1257161
2024-01-24	1.37	1.46	1.37	1.43	2360664
2024-01-25	1.43	1.46	1.41	1.46	1949950
2024-01-26	1.45	1.45	1.40	1.42	1322690
2024-01-29	1.43	1.53	1.41	1.52	2787952
2024-01-30	1.50	1.58	1.49	1.56	2180782
2024-01-31	1.53	1.56	1.46	1.48	1942368
2024-02-01	1.49	1.49	1.45	1.48	860814
2024-02-02	1.45	1.46	1.40	1.42	1852800
2024-02-05	1.43	1.43	1.33	1.34	1219017
2024-02-06	1.35	1.38	1.35	1.35	552516
2024-02-07	1.36	1.38	1.34	1.35	689324
2024-02-08	1.34	1.37	1.34	1.35	421939
2024-02-09	1.36	1.40	1.36	1.37	869001
2024-02-12	1.37	1.42	1.37	1.42	619488
2024-02-13	1.39	1.44	1.37	1.39	1492551
2024-02-14	1.40	1.53	1.40	1.49	1507262
2024-02-15	1.45	1.55	1.44	1.52	1323833
2024-02-16	1.53	1.57	1.51	1.54	927402
2024-02-20	1.51	1.54	1.48	1.52	747342
2024-02-21	1.53	1.54	1.50	1.50	511651
2024-02-22	1.54	1.55	1.48	1.48	766276
2024-02-23	1.48	1.52	1.48	1.50	689272
2024-02-26	1.50	1.52	1.46	1.48	755484
2024-02-27	1.48	1.54	1.48	1.53	977163
2024-02-28	1.51	1.51	1.48	1.48	576842
2024-02-29	1.49	1.56	1.47	1.55	1048428
2024-03-01	1.57	1.58	1.52	1.57	858788
2024-03-04	1.57	1.58	1.53	1.56	966524
2024-03-05	1.55	1.56	1.50	1.50	1359845
2024-03-06	1.52	1.63	1.52	1.61	1826703
2024-03-07	1.63	1.68	1.60	1.64	2530314
2024-03-08	1.70	1.75	1.66	1.74	4008410
2024-03-11	1.72	1.80	1.68	1.80	3086475
2024-03-12	1.82	1.82	1.71	1.72	1696355
2024-03-13	1.77	1.93	1.77	1.91	4820251
2024-03-14	1.87	1.90	1.81	1.86	3163431
2024-03-15	1.90	1.96	1.88	1.91	6483664
2024-03-18	1.93	1.97	1.90	1.94	3388926
2024-03-19	1.91	1.93	1.87	1.91	1358603
2024-03-20	1.90	2.04	1.87	2.04	2963714
2024-03-21	2.06	2.08	1.98	2.00	2180156
2024-03-22	1.98	2.02	1.96	1.99	1795307
2024-03-25	1.95	2.15	1.90	2.14	4488923
2024-03-26	2.16	2.18	2.07	2.08	2152501
2024-03-27	2.10	2.25	2.08	2.21	3639902
2024-03-28	2.20	2.22	2.15	2.17	3639007
2024-04-01	2.21	2.21	2.16	2.19	2182002
2024-04-02	2.29	2.33	2.15	2.33	3644089
2024-04-03	2.32	2.44	2.31	2.44	3825367
2024-04-04	2.45	2.48	2.29	2.30	5480738
2024-04-05	2.31	2.41	2.29	2.38	2628572
2024-04-08	2.41	2.48	2.38	2.45	4047352
2024-04-09	2.50	2.58	2.48	2.53	4598869
2024-04-10	2.47	2.50	2.42	2.49	3251177
2024-04-11	2.52	2.52	2.42	2.51	3264986
2024-04-12	2.55	2.57	2.45	2.49	4251919
2024-04-15	2.58	2.61	2.43	2.44	4878040
2024-04-16	2.42	2.50	2.35	2.49	3138898
2024-04-17	2.52	2.57	2.44	2.45	3147892
2024-04-18	2.47	2.58	2.47	2.49	2827126
2024-04-19	2.53	2.54	2.45	2.46	2532466
2024-04-22	2.44	2.44	2.36	2.37	3187729
2024-04-23	2.33	2.44	2.26	2.36	1813857
2024-04-24	2.38	2.42	2.34	2.36	1160540
2024-04-25	2.40	2.49	2.38	2.47	3695340
2024-04-26	2.49	2.60	2.46	2.60	2961939
2024-04-29	2.62	2.71	2.58	2.66	3568665
2024-04-30	2.58	2.61	2.45	2.46	4603690
2024-05-01	2.50	2.52	2.38	2.38	4296569
2024-05-02	2.41	2.46	2.34	2.40	2869000
2024-05-03	2.44	2.48	2.37	2.41	1698276
2024-05-06	2.43	2.51	2.42	2.50	1969989
2024-05-07	2.49	2.54	2.47	2.53	1829876
2024-05-08	2.47	2.50	2.43	2.45	1464687
2024-05-09	2.45	2.57	2.45	2.57	2219881
2024-05-10	2.61	2.66	2.54	2.55	2237714
2024-05-13	2.57	2.60	2.53	2.57	1429708
2024-05-14	2.60	2.74	2.59	2.74	3854896
2024-05-15	2.75	2.77	2.61	2.72	3455272
2024-05-16	2.74	2.74	2.63	2.72	2775784
2024-05-17	2.77	2.98	2.76	2.97	19278981
2024-05-20	3.09	3.15	2.97	3.05	6941253
2024-05-21	3.09	3.09	2.98	3.03	4963326
2024-05-22	2.94	2.95	2.81	2.87	8314304
2024-05-23	2.89	2.91	2.75	2.78	2600596
2024-05-24	2.81	2.90	2.80	2.85	2108563
2024-05-28	2.94	3.03	2.92	2.95	4254160
2024-05-29	2.91	2.91	2.82	2.83	3388850
2024-05-30	2.80	2.82	2.76	2.81	2323256
2024-05-31	2.83	2.85	2.70	2.76	2537143
2024-06-03	2.72	2.73	2.50	2.52	7754018
2024-06-04	2.48	2.50	2.35	2.42	7528258
2024-06-05	2.40	2.48	2.38	2.45	4195056
2024-06-06	2.47	2.49	2.44	2.49	1883610
2024-06-07	2.37	2.42	2.35	2.37	2750759
2024-06-10	2.34	2.45	2.32	2.45	2186087
2024-06-11	2.41	2.41	2.31	2.31	2867978
2024-06-12	2.38	2.44	2.32	2.34	2394394
2024-06-13	2.35	2.37	2.24	2.26	2772605
2024-06-14	2.30	2.39	2.28	2.32	2774035
2024-06-17	2.42	2.52	2.30	2.50	6641250
2024-06-18	2.51	2.59	2.48	2.58	4024421
2024-06-20	2.62	2.69	2.59	2.59	3617159
2024-06-21	2.57	2.58	2.48	2.51	5965957
2024-06-24	2.54	2.65	2.52	2.62	2583742
2024-06-25	2.62	2.63	2.50	2.53	2492027
2024-06-26	2.52	2.53	2.44	2.48	1767385
2024-06-27	2.49	2.50	2.43	2.44	1227434
2024-06-28	2.46	2.54	2.43	2.45	1709068
2024-07-01	2.48	2.51	2.44	2.45	969317
2024-07-02	2.44	2.47	2.39	2.45	1725092
2024-07-03	2.48	2.58	2.48	2.52	1532185
2024-07-05	2.56	2.67	2.56	2.65	3361515
2024-07-08	2.62	2.64	2.53	2.56	1788942
2024-07-09	2.57	2.59	2.47	2.51	1875345
2024-07-10	2.51	2.57	2.49	2.55	2618609
2024-07-11	2.57	2.61	2.45	2.49	2524182
2024-07-12	2.49	2.56	2.47	2.52	3298852
2024-07-15	2.50	2.50	2.35	2.36	3513076
2024-07-16	2.37	2.39	2.29	2.39	3842315
2024-07-17	2.39	2.40	2.28	2.29	2791970
2024-07-18	2.28	2.28	2.14	2.22	4045299
2024-07-19	2.16	2.23	2.16	2.21	2102043
2024-07-22	2.19	2.28	2.17	2.23	3054480
2024-07-23	2.23	2.26	2.19	2.23	1448095
2024-07-24	2.24	2.25	2.09	2.09	3178098
2024-07-25	2.08	2.18	2.03	2.15	3971576
2024-07-26	2.16	2.19	2.13	2.15	1612577
2024-07-29	2.15	2.19	2.12	2.15	2156535
2024-07-30	2.16	2.21	2.06	2.06	2343935
2024-07-31	2.10	2.24	2.10	2.19	4382110
2024-08-01	2.23	2.29	2.06	2.11	3113453
2024-08-02	2.09	2.12	2.00	2.05	2533162
2024-08-05	1.94	2.01	1.81	1.93	2507663
2024-08-06	1.96	2.06	1.96	2.04	1947122
2024-08-07	2.06	2.07	1.87	1.89	2527746
2024-08-08	1.90	1.97	1.89	1.95	1785156
2024-08-09	2.00	2.04	1.98	2.01	2008807
2024-08-12	2.04	2.08	2.03	2.06	1877199
2024-08-13	2.06	2.09	2.04	2.08	1765168
2024-08-14	2.09	2.13	2.03	2.09	1757293
2024-08-15	2.13	2.24	2.11	2.24	3817782
2024-08-16	2.18	2.32	2.16	2.32	15459609
2024-08-19	2.33	2.34	2.23	2.28	3012249
2024-08-20	2.28	2.30	2.20	2.23	2161340
2024-08-21	2.24	2.29	2.20	2.28	1909191
2024-08-22	2.24	2.24	2.18	2.21	2432359
2024-08-23	2.27	2.30	2.22	2.29	2173670
2024-08-26	2.30	2.33	2.27	2.28	1456095
2024-08-27	2.25	2.30	2.23	2.28	984589
2024-08-28	2.24	2.25	2.15	2.16	2004060
2024-08-29	2.18	2.25	2.18	2.20	1825678
2024-08-30	2.21	2.28	2.18	2.26	1830687
2024-09-03	2.18	2.20	1.98	1.99	4102022
2024-09-04	2.01	2.08	1.99	1.99	1384507
2024-09-05	2.02	2.05	1.98	1.98	1634358
2024-09-06	1.98	2.00	1.88	1.89	3846147
2024-09-09	1.93	1.98	1.90	1.94	1605313
2024-09-10	1.96	1.96	1.89	1.93	2042043
2024-09-11	1.92	2.00	1.89	1.96	3171085
2024-09-12	1.98	2.07	1.98	2.05	3039654
2024-09-13	2.09	2.11	2.05	2.09	1661044
2024-09-16	2.11	2.16	2.07	2.12	2673145
2024-09-17	2.13	2.17	2.11	2.13	2155304
2024-09-18	2.15	2.23	2.09	2.12	4491278
2024-09-19	2.23	2.24	2.16	2.24	3365566
2024-09-20	2.24	2.30	2.18	2.26	7264722
2024-09-23	2.30	2.35	2.26	2.27	2497055
2024-09-24	2.37	2.50	2.36	2.46	5282922
2024-09-25	2.45	2.46	2.41	2.42	2897145
2024-09-26	2.50	2.64	2.50	2.63	5429115
2024-09-27	2.61	2.65	2.57	2.60	3373288
2024-09-30	2.56	2.57	2.49	2.52	3628916
2024-10-01	2.52	2.60	2.52	2.58	2842522
2024-10-02	2.60	2.67	2.59	2.61	2278418
2024-10-03	2.54	2.56	2.51	2.54	2462711
2024-10-04	2.54	2.65	2.54	2.64	3227700
2024-10-07	2.63	2.67	2.59	2.65	2946573
2024-10-08	2.57	2.57	2.47	2.51	3073214
2024-10-09	2.49	2.51	2.44	2.48	2916250
2024-10-10	2.49	2.57	2.45	2.51	4676891
2024-10-11	2.53	2.59	2.52	2.52	4018496
2024-10-14	2.49	2.51	2.42	2.45	1757830
2024-10-15	2.45	2.47	2.34	2.39	3271590
2024-10-16	2.42	2.48	2.39	2.41	2608781
2024-10-17	2.41	2.41	2.35	2.37	2048405
2024-10-18	2.44	2.46	2.39	2.39	2640247
2024-10-21	2.47	2.47	2.35	2.39	3537325
2024-10-22	2.41	2.42	2.31	2.34	3423218
2024-10-23	2.31	2.34	2.24	2.28	4481647
2024-10-24	2.30	2.37	2.28	2.35	4232666
2024-10-25	2.34	2.38	2.30	2.31	2969851
2024-10-28	2.35	2.35	2.28	2.31	2442688
2024-10-29	2.30	2.39	2.28	2.37	3495125
2024-10-30	2.35	2.38	2.29	2.32	2739548
2024-10-31	2.28	2.30	2.19	2.23	3929874
2024-11-01	2.19	2.33	2.17	2.27	3456527
2024-11-04	2.26	2.33	2.21	2.23	2708221
2024-11-05	2.27	2.32	2.25	2.32	2364475
2024-11-06	2.34	2.34	2.15	2.21	4976858
2024-11-07	2.30	2.57	2.25	2.56	7671966
2024-11-08	2.48	2.48	2.31	2.39	3990341
2024-11-11	2.31	2.34	2.23	2.24	5182026
2024-11-12	2.22	2.23	2.10	2.15	5235044
2024-11-13	2.14	2.18	2.02	2.04	6058330
2024-11-14	2.02	2.07	1.99	2.00	10136402
2024-11-15	2.04	2.05	1.95	1.97	35384509
2024-11-18	1.99	2.08	1.99	2.05	3720875
2024-11-19	2.05	2.10	2.02	2.08	2653249
2024-11-20	2.08	2.12	2.07	2.08	2201671
2024-11-21	2.10	2.11	2.03	2.09	2299311
2024-11-22	2.07	2.09	2.04	2.08	1507918
2024-11-25	2.04	2.11	2.03	2.06	2190994
2024-11-26	2.04	2.06	1.94	1.98	2680446
2024-11-27	2.01	2.07	2.00	2.00	1785258
2024-11-29	2.03	2.09	2.03	2.06	1123033
2024-12-02	2.05	2.07	1.98	1.99	1700571
2024-12-03	2.04	2.08	2.00	2.05	1989334
2024-12-04	2.04	2.08	1.98	2.00	2805984
2024-12-05	2.00	2.05	1.98	2.02	1291721
2024-12-06	2.01	2.02	1.95	1.96	1765136
2024-12-09	1.99	2.19	1.99	2.09	3485126
2024-12-10	2.16	2.16	2.10	2.11	2089009
2024-12-11	2.10	2.20	2.10	2.17	4002109
2024-12-12	2.15	2.16	2.08	2.09	2145933
2024-12-13	2.05	2.10	2.02	2.08	3408583
2024-12-16	2.08	2.11	2.01	2.02	2765457
2024-12-17	1.99	2.04	1.94	2.02	4463015
2024-12-18	2.01	2.04	1.92	1.92	3470160
2024-12-19	1.94	1.97	1.89	1.91	2144537
2024-12-20	1.91	2.01	1.89	1.98	3482207
2024-12-23	1.97	2.02	1.97	2.00	2240125
2024-12-24	2.02	2.03	1.97	1.97	623267
2024-12-26	2.03	2.03	1.95	1.98	851557
2024-12-27	1.97	2.00	1.94	1.99	1789835
2024-12-30	1.97	1.98	1.93	1.93	2473597
2024-12-31	1.93	1.99	1.92	1.94	1941477
2025-01-02	1.96	2.05	1.95	2.00	3330676
2025-01-03	2.02	2.02	1.93	2.00	2279048
2025-01-06	2.02	2.10	2.02	2.05	2145615
2025-01-07	2.08	2.08	2.03	2.05	2588984
2025-01-08	2.05	2.13	2.01	2.13	4941952
2025-01-10	2.21	2.28	2.10	2.10	5958690
2025-01-13	2.06	2.11	2.01	2.04	4345358
2025-01-14	2.07	2.09	1.98	2.01	4097538
2025-01-15	2.05	2.07	1.99	2.05	3494132
2025-01-16	2.05	2.06	1.98	2.02	3877239
2025-01-17	2.02	2.06	1.98	2.02	5963540
2025-01-21	2.03	2.03	1.97	2.01	3505927
2025-01-22	2.01	2.01	1.95	1.96	4417235
2025-01-23	1.96	2.00	1.92	1.98	5840623
2025-01-24	2.01	2.05	1.97	1.99	3012768
2025-01-27	1.97	1.97	1.86	1.89	4463634
2025-01-28	1.90	1.90	1.82	1.87	4220978
2025-01-29	1.88	1.91	1.85	1.87	4789937
2025-01-30	1.90	1.95	1.89	1.93	4135666
2025-01-31	1.96	1.97	1.84	1.86	4333542
2025-02-03	1.83	1.85	1.77	1.83	4649099
2025-02-04	1.84	1.95	1.83	1.94	2116048
2025-02-05	1.96	1.98	1.91	1.98	3728569
2025-02-06	1.99	2.03	1.97	2.00	3482391
2025-02-07	2.04	2.16	2.04	2.09	6527986
2025-02-10	2.14	2.20	2.11	2.17	5688748
2025-02-11	2.14	2.14	2.08	2.11	4939327
2025-02-12	2.10	2.19	2.09	2.16	4741191
2025-02-13	2.16	2.22	2.11	2.22	3572038
2025-02-14	2.22	2.25	2.14	2.18	5701116
2025-02-18	2.16	2.17	2.09	2.13	6512720
2025-02-19	2.11	2.11	2.03	2.06	8174651
2025-02-20	2.05	2.27	2.05	2.24	7214301
2025-02-21	2.23	2.23	2.01	2.05	5860029
2025-02-24	2.06	2.14	2.05	2.12	4276315
2025-02-25	2.10	2.14	2.05	2.07	5365739
2025-02-26	2.12	2.32	2.12	2.25	12474567
2025-02-27	2.22	2.28	2.08	2.09	13817932
2025-02-28	2.08	2.10	2.04	2.08	7092824
2025-03-03	2.13	2.20	2.05	2.07	12391475
2025-03-04	2.03	2.10	2.00	2.03	12652629
2025-03-05	2.16	2.23	2.13	2.20	11684075
2025-03-06	2.17	2.19	2.10	2.10	10791777
2025-03-07	2.11	2.13	2.02	2.09	14793876
2025-03-10	2.05	2.07	1.92	1.95	15213205
2025-03-11	2.01	2.09	1.98	2.06	19361746
2025-03-12	2.12	2.21	2.12	2.20	21073978
2025-03-13	2.19	2.35	2.16	2.27	20273651
2025-03-14	2.29	2.38	2.27	2.33	16459849
2025-03-17	2.35	2.44	2.35	2.40	19924677
2025-03-18	2.43	2.46	2.38	2.39	22245255
2025-03-19	2.40	2.46	2.37	2.45	9899188
2025-03-20	2.39	2.49	2.37	2.48	11854440
2025-03-21	2.44	2.48	2.36	2.38	16703337
2025-03-24	2.43	2.46	2.40	2.42	13769793
2025-03-25	2.46	2.52	2.45	2.52	11300488
2025-03-26	2.50	2.54	2.41	2.44	8089562
2025-03-27	2.45	2.45	2.38	2.43	12244331
2025-03-28	2.42	2.42	2.26	2.26	12639698
2025-03-31	2.25	2.26	2.13	2.24	14630751
2025-04-01	2.25	2.29	2.19	2.29	15720309
2025-04-02	2.24	2.29	2.20	2.22	12885491
2025-04-03	2.10	2.16	2.05	2.06	12584436
2025-04-04	1.98	1.99	1.74	1.83	22665702
2025-04-07	1.73	1.92	1.72	1.76	12955859
2025-04-08	1.88	1.89	1.67	1.70	23980200
2025-04-09	1.75	2.02	1.71	1.96	18444876
2025-04-10	1.94	1.98	1.83	1.89	24595173
2025-04-11	1.90	2.02	1.90	1.98	24738924
2025-04-14	2.00	2.14	2.00	2.09	23781263
2025-04-15	2.09	2.12	2.04	2.09	19600972
2025-04-16	2.04	2.10	2.01	2.08	14113389
2025-04-17	2.06	2.14	2.06	2.12	15751022
2025-04-21	2.17	2.17	2.00	2.04	14362283
2025-04-22	2.08	2.16	2.07	2.12	16789245
2025-04-23	2.15	2.25	2.15	2.21	19343174
2025-04-24	2.23	2.32	2.23	2.27	15324779
2025-04-25	2.25	2.30	2.23	2.28	13184319
2025-04-28	2.29	2.38	2.28	2.37	17847971
2025-04-29	2.35	2.39	2.30	2.34	14185433
2025-04-30	2.24	2.28	2.18	2.28	10471358
2025-05-01	2.27	2.31	2.21	2.21	8783863
2025-05-02	2.16	2.20	1.96	1.96	13425113
2025-05-05	2.00	2.00	1.93	1.95	6121584
2025-05-06	1.94	2.04	1.91	2.02	17048517
2025-05-07	2.00	2.02	1.91	1.93	12873983
2025-05-08	1.92	1.98	1.89	1.98	11394420
2025-05-09	2.00	2.04	1.97	2.02	9016928
2025-05-12	2.10	2.16	2.08	2.10	13035998
2025-05-13	2.13	2.13	2.05	2.07	12106184
2025-05-14	2.06	2.07	2.03	2.04	5681683
2025-05-15	2.06	2.06	1.96	2.01	7391539
2025-05-16	1.97	2.02	1.96	2.01	4630810
2025-05-19	2.01	2.04	1.96	2.02	4045973
2025-05-20	2.03	2.06	1.99	2.06	6088792
2025-05-21	2.06	2.10	2.04	2.06	9662099
2025-05-22	2.06	2.11	2.01	2.07	8632120
2025-05-23	2.08	2.15	2.06	2.15	9866098
2025-05-27	2.16	2.23	2.15	2.21	10134749
2025-05-28	2.23	2.23	2.16	2.18	4207472
2025-05-29	2.23	2.29	2.22	2.27	6916414
2025-05-30	2.25	2.25	2.19	2.23	9949545
2025-06-02	2.29	2.45	2.29	2.41	20310047
2025-06-03	2.37	2.42	2.35	2.39	10879828
2025-06-04	2.43	2.51	2.39	2.47	12959056
2025-06-05	2.54	2.64	2.53	2.60	15063491
2025-06-06	2.75	3.09	2.71	3.06	47379328
2025-06-09	3.06	3.14	3.00	3.10	22825565
2025-06-10	3.10	3.12	2.95	2.98	19792122
2025-06-11	2.98	2.98	2.85	2.91	16695457
2025-06-12	2.90	2.95	2.87	2.92	9628953
2025-06-13	2.90	3.04	2.84	3.03	12406573
2025-06-16	3.07	3.10	2.91	2.91	8094780
2025-06-17	2.93	2.94	2.85	2.90	10537413
2025-06-18	2.91	3.02	2.89	3.00	11663409
2025-06-20	2.96	2.96	2.80	2.80	18728903
2025-06-23	2.79	2.89	2.77	2.88	10200863
2025-06-24	2.88	2.92	2.84	2.89	6044565
2025-06-25	2.90	2.95	2.83	2.92	14714000
2025-06-26	3.01	3.17	3.00	3.15	16289789
2025-06-27	3.14	3.17	3.04	3.05	15594555
2025-06-30	3.09	3.17	3.03	3.15	7570447
2025-07-01	3.20	3.33	3.17	3.28	12072727
2025-07-02	3.30	3.39	3.22	3.35	10827536
2025-07-03	3.33	3.36	3.27	3.31	5285515
2025-07-07	3.20	3.29	3.15	3.29	4420985
2025-07-08	3.31	3.68	3.16	3.43	25575575
2025-07-09	3.58	3.58	3.23	3.37	12689865
2025-07-10	3.47	3.66	3.42	3.66	11812001
2025-07-11	3.66	3.67	3.54	3.59	5511848
2025-07-14	3.59	3.63	3.52	3.54	8278790
2025-07-15	3.59	3.59	3.46	3.51	6293845
2025-07-16	3.49	3.51	3.26	3.29	7453284
2025-07-17	3.26	3.28	3.17	3.23	6512079
2025-07-18	3.29	3.30	3.17	3.22	2507282
2025-07-21	3.29	3.32	3.22	3.24	4315763
2025-07-22	3.28	3.45	3.22	3.45	8080511
2025-07-23	3.49	3.62	3.41	3.44	4401650
2025-07-24	3.43	3.51	3.38	3.44	4901043
2025-07-25	3.44	3.46	3.38	3.44	3164301
2025-07-28	3.44	3.44	3.31	3.43	3114508
2025-07-29	3.43	3.45	3.32	3.36	3205671
2025-07-30	3.31	3.34	2.96	3.10	15187679
2025-07-31	3.06	3.17	3.05	3.07	4686360
2025-08-01	3.02	3.08	2.99	3.08	4298846
2025-08-04	3.11	3.19	3.09	3.09	2431501
2025-08-05	3.10	3.13	3.01	3.07	3442304
2025-08-06	3.07	3.11	3.00	3.05	3055942
2025-08-07	3.11	3.40	3.02	3.11	7737567
2025-08-08	3.12	3.24	3.08	3.17	3443188
2025-08-11	3.15	3.21	3.09	3.10	3023629
2025-08-12	3.13	3.20	3.09	3.17	2805030
2025-08-13	3.20	3.51	3.20	3.39	9694634
2025-08-14	3.32	3.34	3.24	3.30	2682995
2025-08-15	3.33	3.34	3.24	3.27	1827769
2025-08-18	3.26	3.30	3.14	3.17	4681233
2025-08-19	3.18	3.18	3.07	3.08	3740709
2025-08-20	3.10	3.11	3.01	3.09	3266567
2025-08-21	3.09	3.14	3.07	3.10	2439222
2025-08-22	3.10	3.20	3.07	3.17	5251391
2025-08-25	3.15	3.23	3.14	3.23	1700649
2025-08-26	3.24	3.24	3.16	3.19	2371084
2025-08-27	3.18	3.19	3.12	3.18	2449906
2025-08-28	3.17	3.22	3.15	3.19	2367161
2025-08-29	3.20	3.27	3.18	3.26	2187984
2025-09-02	3.23	3.31	3.14	3.29	3808611
2025-09-03	3.32	3.46	3.29	3.40	4226003
2025-09-04	3.41	3.41	3.28	3.36	3030245
2025-09-05	3.43	3.43	3.33	3.33	2534092
2025-09-08	3.37	3.46	3.35	3.46	2584335
2025-09-09	3.45	3.56	3.37	3.38	2973125
2025-09-10	3.41	3.44	3.37	3.41	2185514
2025-09-11	3.40	3.50	3.37	3.50	2063590
2025-09-12	3.50	3.59	3.47	3.55	2863360

Explore More About TGB

Coins representing dividend payouts and trends

TGB Dividend History

Discover Taseko Mines, Ltd.'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

TGB Stock Split History

Discover Taseko Mines, Ltd.'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

TGB Historical Prices

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

Web Analytics