ASX Historical Prices

Summary

Key Stock Metrics

8.10

(August 5, 2024)

52-Week Low

12.86

(July 11, 2024)

52-Week High

12.86

(July 11, 2024)

All-Time High

9.57

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-02	2.87	2.99	2.84	2.84	2131
2000-10-03	2.84	3.02	2.84	3.02	13860
2000-10-04	2.90	2.90	2.78	2.78	2983
2000-10-05	2.81	2.81	2.78	2.81	2983
2000-10-06	2.87	2.99	2.84	2.99	9807
2000-10-09	3.05	3.05	2.99	3.05	30280
2000-10-10	3.05	3.17	2.99	3.05	127526
2000-10-11	3.11	3.17	2.99	2.99	25375
2000-10-12	3.11	3.11	2.73	2.75	71654
2000-10-13	2.81	2.87	2.81	2.81	4902
2000-10-16	2.93	2.93	2.67	2.78	23031
2000-10-17	2.73	2.73	2.52	2.67	136911
2000-10-18	2.67	2.73	2.49	2.73	13860
2000-10-19	2.73	2.78	2.70	2.75	67814
2000-10-20	2.75	2.75	2.75	2.75	1062
2000-10-23	2.70	2.99	2.70	2.99	52246
2000-10-24	3.05	3.17	3.05	3.17	7033
2000-10-25	3.17	3.22	3.11	3.11	16630
2000-10-26	3.17	3.19	3.11	3.11	9167
2000-10-27	3.14	3.14	3.14	3.14	423
2000-10-30	3.14	3.14	2.99	2.99	7033
2000-10-31	2.93	2.93	2.81	2.84	10233
2000-11-01	2.90	2.90	2.90	2.90	2344
2000-11-02	2.84	2.90	2.70	2.75	10233
2000-11-03	2.81	2.87	2.75	2.81	243328
2000-11-06	2.75	2.78	2.75	2.78	4049
2000-11-07	2.78	2.96	2.78	2.87	309437
2000-11-08	2.93	3.08	2.93	3.05	180841
2000-11-09	2.93	3.05	2.93	2.96	38599
2000-11-10	2.93	2.93	2.93	2.93	2983
2000-11-13	2.87	2.87	2.75	2.81	3410
2000-11-14	2.81	2.81	2.75	2.81	32838
2000-11-15	2.75	2.75	2.70	2.70	3410
2000-11-16	2.75	2.75	2.70	2.70	2557
2000-11-17	2.64	2.64	2.64	2.64	2131
2000-11-20	2.46	2.46	2.32	2.32	21962
2000-11-21	2.34	2.34	2.32	2.34	18125
2000-11-22	2.34	2.40	2.34	2.34	574730
2000-11-24	2.29	2.29	2.29	2.29	1062
2000-11-27	2.34	2.34	2.26	2.32	3623
2000-11-28	2.37	2.37	2.32	2.34	27080
2000-11-29	2.58	2.58	2.34	2.34	118142
2000-11-30	2.29	2.34	2.23	2.29	18765
2000-12-01	2.26	2.29	2.26	2.29	44783
2000-12-04	2.29	2.29	2.20	2.26	44567
2000-12-05	2.29	2.37	2.29	2.37	50754
2000-12-06	2.34	2.34	2.23	2.23	12154
2000-12-07	2.26	2.26	2.26	2.26	210
2000-12-08	2.34	2.37	2.34	2.34	122195
2000-12-11	2.23	2.29	2.23	2.29	29641
2000-12-12	2.23	2.23	2.17	2.17	51180
2000-12-13	2.17	2.26	2.17	2.26	95964
2000-12-14	2.20	2.26	2.14	2.14	11728
2000-12-15	2.23	2.23	2.23	2.23	8954
2000-12-18	2.29	2.29	2.17	2.17	63975
2000-12-19	2.08	2.08	1.96	1.96	32199
2000-12-20	1.96	1.96	1.88	1.90	117076
2000-12-21	1.90	1.93	1.82	1.82	17483
2000-12-22	1.85	1.85	1.79	1.79	13860
2000-12-26	1.76	1.76	1.76	1.76	4475
2000-12-27	1.70	1.82	1.67	1.67	19617
2000-12-28	1.67	1.67	1.47	1.49	94898
2000-12-29	1.41	1.47	1.35	1.44	112811
2001-01-02	1.41	1.67	1.41	1.55	54590
2001-01-03	1.61	1.61	1.55	1.61	26228
2001-01-04	1.55	1.76	1.55	1.76	36251
2001-01-05	1.82	1.88	1.73	1.88	36891
2001-01-08	1.76	1.82	1.73	1.76	77838
2001-01-09	1.85	2.08	1.85	1.96	76772
2001-01-10	1.93	2.14	1.93	2.11	45422
2001-01-11	2.11	2.32	2.11	2.32	199823
2001-01-12	2.29	2.29	2.14	2.20	63122
2001-01-16	2.26	2.29	2.17	2.20	82743
2001-01-17	2.20	2.34	2.20	2.23	33907
2001-01-18	2.20	2.32	2.20	2.23	10233
2001-01-19	2.29	2.70	2.29	2.70	27720
2001-01-22	2.75	2.81	2.52	2.64	23670
2001-01-23	2.81	2.93	2.61	2.64	43927
2001-01-24	2.70	2.70	2.61	2.61	5328
2001-01-25	2.55	2.55	2.49	2.49	13860
2001-01-26	2.46	2.46	2.32	2.32	20044
2001-01-29	2.23	2.23	2.13	2.20	8102
2001-01-30	2.23	2.37	2.21	2.25	1219843
2001-01-31	2.38	2.53	2.38	2.50	335881
2001-02-01	2.50	2.57	2.50	2.57	821472
2001-02-02	2.62	2.81	2.62	2.71	242901
2001-02-05	2.70	2.70	2.58	2.58	229251
2001-02-06	2.55	2.56	2.52	2.53	96393
2001-02-07	2.39	2.39	2.30	2.32	200459
2001-02-08	2.34	2.39	2.34	2.35	180415
2001-02-09	2.34	2.34	2.30	2.31	102790
2001-02-12	2.34	2.44	2.34	2.44	18125
2001-02-13	2.49	2.56	2.49	2.52	24949
2001-02-14	2.51	2.51	2.51	2.51	210
2001-02-15	2.57	2.93	2.57	2.84	428009
2001-02-16	2.84	2.84	2.37	2.74	662382
2001-02-20	2.65	2.65	2.43	2.43	259109
2001-02-21	2.41	2.46	2.41	2.46	291308
2001-02-22	2.39	2.39	2.34	2.37	71867
2001-02-23	2.30	2.36	2.30	2.34	33907
2001-02-26	2.34	2.34	2.30	2.30	1702
2001-02-27	2.32	2.32	2.30	2.32	10023
2001-02-28	2.25	2.32	2.21	2.23	104921
2001-03-01	2.22	2.22	2.11	2.11	2770
2001-03-02	2.16	2.18	2.16	2.16	4689
2001-03-05	2.20	2.32	2.20	2.32	52672
2001-03-06	2.34	2.38	2.34	2.37	54164
2001-03-07	2.35	2.35	2.31	2.34	161647
2001-03-08	2.34	2.34	2.25	2.29	178497
2001-03-09	2.26	2.26	2.24	2.24	72293
2001-03-12	2.11	2.16	2.06	2.06	349315
2001-03-13	2.05	2.05	2.02	2.03	124113
2001-03-14	2.03	2.03	1.99	2.01	146934
2001-03-15	2.04	2.09	2.04	2.09	391541
2001-03-16	2.06	2.06	2.06	2.06	8315
2001-03-19	2.01	2.02	2.01	2.02	3836
2001-03-20	2.02	2.06	1.97	1.97	93190
2001-03-21	1.97	1.99	1.97	1.97	171670
2001-03-22	2.02	2.04	1.98	1.99	976299
2001-03-23	2.05	2.08	2.04	2.08	162716
2001-03-26	2.26	2.30	2.26	2.27	31346
2001-03-27	2.17	2.17	2.14	2.16	34117
2001-03-28	2.18	2.18	2.08	2.08	1702
2001-03-29	2.11	2.11	2.09	2.10	908697
2001-03-30	2.13	2.13	2.13	2.13	9807
2001-04-02	2.05	2.05	2.02	2.02	9381
2001-04-03	1.99	1.99	1.88	1.88	126248
2001-04-04	1.92	1.97	1.90	1.90	57790
2001-04-05	1.92	2.06	1.92	2.04	207499
2001-04-06	1.99	1.99	1.99	1.99	21322
2001-04-09	1.99	1.99	1.97	1.97	5970
2001-04-10	1.92	1.92	1.88	1.90	815714
2001-04-11	1.95	1.97	1.91	1.91	185960
2001-04-12	1.92	2.04	1.90	1.97	310929
2001-04-16	1.92	1.92	1.90	1.90	3623
2001-04-17	1.97	1.97	1.89	1.92	45209
2001-04-18	1.95	2.11	1.95	2.06	2131
2001-04-19	1.99	2.06	1.99	1.99	25588
2001-04-20	2.03	2.04	2.03	2.04	16630
2001-04-23	2.02	2.06	1.99	2.00	266359
2001-04-24	2.00	2.00	2.00	2.00	23457
2001-04-25	2.05	2.05	1.92	2.00	347823
2001-04-26	1.92	1.92	1.88	1.90	26441
2001-04-27	1.88	1.90	1.85	1.87	178281
2001-04-30	1.88	1.88	1.87	1.88	51820
2001-05-01	1.83	1.88	1.80	1.88	267637
2001-05-02	1.89	1.90	1.89	1.90	626980
2001-05-03	1.92	2.11	1.92	2.06	125395
2001-05-04	1.95	1.97	1.91	1.97	371710
2001-05-07	1.97	2.06	1.97	1.97	107905
2001-05-08	1.99	1.99	1.97	1.97	13646
2001-05-09	1.94	1.95	1.88	1.90	174231
2001-05-10	1.95	1.95	1.87	1.87	14286
2001-05-11	1.90	1.95	1.90	1.91	372349
2001-05-14	1.88	1.90	1.85	1.85	145226
2001-05-15	1.90	1.90	1.83	1.85	368723
2001-05-16	1.90	1.92	1.85	1.89	32628
2001-05-17	1.90	1.95	1.90	1.95	109614
2001-05-18	1.95	1.95	1.95	1.95	17483
2001-05-21	1.88	1.88	1.85	1.88	30494
2001-05-22	1.88	1.88	1.81	1.81	3623
2001-05-23	1.85	1.88	1.85	1.88	375546
2001-05-24	1.88	1.91	1.88	1.91	65040
2001-05-25	1.90	1.90	1.88	1.89	86369
2001-05-29	1.85	1.85	1.78	1.81	406683
2001-05-30	1.76	1.80	1.71	1.76	1219200
2001-05-31	1.75	1.76	1.75	1.75	492200
2001-06-01	1.75	1.75	1.71	1.71	15138
2001-06-04	1.69	1.69	1.64	1.64	44567
2001-06-05	1.67	1.73	1.66	1.71	278301
2001-06-06	1.72	1.72	1.62	1.64	46701
2001-06-07	1.65	1.69	1.64	1.69	256122
2001-06-08	1.64	1.64	1.64	1.64	58856
2001-06-11	1.69	1.69	1.66	1.66	294934
2001-06-12	1.66	1.66	1.64	1.66	4262
2001-06-13	1.64	1.64	1.55	1.59	140963
2001-06-14	1.60	1.60	1.57	1.57	11512
2001-06-15	1.55	1.58	1.55	1.55	250151
2001-06-18	1.58	1.58	1.58	1.58	210
2001-06-19	1.55	1.55	1.55	1.55	43714
2001-06-20	1.50	1.53	1.50	1.53	43927
2001-06-21	1.49	1.49	1.43	1.45	11086
2001-06-22	1.45	1.46	1.43	1.43	116650
2001-06-25	1.43	1.47	1.43	1.46	208565
2001-06-26	1.44	1.44	1.42	1.43	39878
2001-06-27	1.44	1.44	1.40	1.40	3107401
2001-06-28	1.41	1.43	1.41	1.43	1683894
2001-06-29	1.44	1.44	1.43	1.43	150344
2001-07-02	1.48	1.52	1.48	1.52	76772
2001-07-03	1.52	1.55	1.52	1.52	459146
2001-07-05	1.49	1.52	1.48	1.52	19617
2001-07-06	1.52	1.52	1.45	1.48	140963
2001-07-09	1.50	1.50	1.50	1.50	11302
2001-07-10	1.48	1.50	1.48	1.48	165486
2001-07-11	1.43	1.43	1.39	1.41	10873
2001-07-12	1.45	1.48	1.45	1.48	1491
2001-07-13	1.48	1.48	1.43	1.43	151413
2001-07-16	1.29	1.29	1.24	1.29	317326
2001-07-17	1.32	1.37	1.29	1.34	203777
2001-07-18	1.37	1.37	1.32	1.32	11846
2001-07-19	1.34	1.37	1.34	1.37	22235
2001-07-20	1.32	1.37	1.29	1.37	12574
2001-07-23	1.40	1.40	1.32	1.37	5103
2001-07-24	1.34	1.34	1.27	1.28	78010
2001-07-25	1.28	1.34	1.27	1.32	5282
2001-07-26	1.32	1.34	1.32	1.34	12757
2001-07-27	1.40	1.43	1.40	1.40	7471
2001-07-30	1.37	1.39	1.37	1.37	15127
2001-07-31	1.32	1.37	1.29	1.37	56139
2001-08-01	1.40	1.40	1.37	1.37	23510
2001-08-02	1.40	1.48	1.40	1.46	237499
2001-08-03	1.48	1.53	1.46	1.50	154930
2001-08-06	1.49	1.54	1.49	1.54	39915
2001-08-07	1.54	1.56	1.51	1.51	63246
2001-08-08	1.51	1.51	1.46	1.49	108268
2001-08-09	1.47	1.48	1.47	1.48	63613
2001-08-10	1.46	1.46	1.43	1.44	9293
2001-08-13	1.47	1.47	1.43	1.43	19866
2001-08-14	1.45	1.53	1.45	1.50	13850
2001-08-15	1.51	1.59	1.51	1.58	18042
2001-08-16	1.58	1.65	1.54	1.65	50304
2001-08-17	1.60	1.60	1.55	1.56	37909
2001-08-20	1.54	1.54	1.48	1.49	116835
2001-08-21	1.49	1.53	1.48	1.48	135791
2001-08-22	1.49	1.52	1.47	1.51	103165
2001-08-23	1.51	1.51	1.44	1.44	176074
2001-08-24	1.41	1.48	1.41	1.48	15492
2001-08-27	1.46	1.46	1.45	1.45	5649
2001-08-28	1.43	1.43	1.40	1.41	22419
2001-08-29	1.45	1.45	1.41	1.41	1457
2001-08-30	1.41	1.43	1.41	1.43	7289
2001-08-31	1.45	1.65	1.45	1.65	25334
2001-09-04	1.63	1.65	1.62	1.62	47205
2001-09-05	1.62	1.62	1.56	1.56	9842
2001-09-06	1.54	1.54	1.54	1.54	3096
2001-09-07	1.51	1.51	1.51	1.51	11481
2001-09-17	1.48	1.48	1.34	1.37	291453
2001-09-18	1.33	1.37	1.26	1.26	174068
2001-09-19	1.25	1.25	1.11	1.13	80016
2001-09-20	1.11	1.11	0.96	0.99	85666
2001-09-21	0.96	1.04	0.96	0.96	106264
2001-09-24	0.99	1.15	0.99	1.15	362902
2001-09-25	1.15	1.15	1.10	1.15	10206
2001-09-26	1.12	1.14	1.10	1.12	44472
2001-09-27	1.15	1.16	1.13	1.13	2732
2001-09-28	1.12	1.26	1.12	1.26	480469
2001-10-01	1.26	1.26	1.18	1.18	52675
2001-10-02	1.19	1.21	1.19	1.20	238228
2001-10-03	1.20	1.21	1.19	1.19	142537
2001-10-04	1.20	1.33	1.20	1.33	145087
2001-10-05	1.33	1.36	1.33	1.36	654358
2001-10-08	1.35	1.39	1.35	1.39	547180
2001-10-09	1.39	1.41	1.37	1.40	674043
2001-10-10	1.38	1.39	1.37	1.38	151830
2001-10-11	1.43	1.50	1.40	1.46	387508
2001-10-12	1.37	1.43	1.37	1.41	100794
2001-10-15	1.41	1.41	1.38	1.40	177165
2001-10-16	1.42	1.48	1.42	1.44	14214
2001-10-17	1.43	1.45	1.37	1.37	693181
2001-10-18	1.38	1.43	1.38	1.43	136884
2001-10-19	1.43	1.45	1.43	1.45	250805
2001-10-22	1.43	1.43	1.39	1.43	251534
2001-10-23	1.44	1.44	1.41	1.41	137067
2001-10-24	1.43	1.44	1.43	1.43	10024
2001-10-25	1.41	1.43	1.41	1.43	1457
2001-10-26	1.40	1.41	1.38	1.41	10571
2001-10-29	1.40	1.42	1.40	1.40	328454
2001-10-30	1.40	1.40	1.29	1.31	15853
2001-10-31	1.27	1.40	1.21	1.40	10388
2001-11-01	1.40	1.45	1.40	1.45	14396
2001-11-02	1.45	1.45	1.45	1.45	2001
2001-11-05	1.48	1.54	1.48	1.54	9475
2001-11-06	1.54	1.54	1.53	1.53	5103
2001-11-07	1.56	1.63	1.56	1.62	173521
2001-11-08	1.61	1.61	1.56	1.56	104076
2001-11-09	1.59	1.59	1.56	1.58	179535
2001-11-12	1.58	1.60	1.56	1.59	846289
2001-11-13	1.60	1.65	1.59	1.60	293274
2001-11-14	1.73	1.73	1.70	1.70	94780
2001-11-15	1.73	1.84	1.73	1.84	219818
2001-11-16	1.84	1.90	1.84	1.90	355246
2001-11-19	1.92	1.92	1.90	1.91	28798
2001-11-20	1.91	1.91	1.87	1.87	55408
2001-11-21	1.81	1.81	1.65	1.66	147640
2001-11-23	1.74	1.84	1.74	1.83	51036
2001-11-26	1.89	1.97	1.89	1.97	330276
2001-11-27	1.98	2.00	1.95	1.95	26791
2001-11-28	1.93	1.93	1.80	1.80	251352
2001-11-29	1.81	1.84	1.80	1.81	103165
2001-11-30	1.84	1.89	1.84	1.84	59782
2001-12-03	1.90	2.06	1.90	2.06	142352
2001-12-04	2.06	2.14	2.06	2.08	160215
2001-12-05	2.12	2.28	2.12	2.25	560668
2001-12-06	2.26	2.36	2.26	2.31	335743
2001-12-07	2.36	2.58	2.36	2.58	231667
2001-12-10	2.54	2.54	2.49	2.50	116653
2001-12-11	2.52	2.52	2.51	2.52	126495
2001-12-12	2.69	2.79	2.66	2.78	294367
2001-12-13	2.78	2.78	2.55	2.58	283614
2001-12-14	2.61	2.66	2.58	2.63	314966
2001-12-17	2.52	2.52	2.44	2.44	106629
2001-12-18	2.44	2.46	2.36	2.41	855403
2001-12-19	2.36	2.36	2.19	2.22	348503
2001-12-20	2.19	2.25	2.19	2.22	226928
2001-12-21	2.19	2.22	2.17	2.22	21688
2001-12-24	2.22	2.22	2.21	2.21	1457
2001-12-26	2.20	2.20	2.04	2.14	59965
2001-12-27	2.08	2.25	2.08	2.20	582359
2001-12-28	2.25	2.36	2.25	2.28	70174
2001-12-31	2.30	2.45	2.30	2.41	26791
2002-01-02	2.47	2.63	2.47	2.62	28067
2002-01-03	2.62	2.62	2.57	2.61	16949
2002-01-04	2.61	2.74	2.61	2.73	56139
2002-01-07	2.74	2.74	2.66	2.73	377301
2002-01-08	2.73	2.73	2.64	2.65	376575
2002-01-09	2.63	2.72	2.58	2.61	44290
2002-01-10	2.56	2.57	2.42	2.42	77645
2002-01-11	2.44	2.44	2.40	2.41	273408
2002-01-14	2.19	2.33	2.19	2.28	202320
2002-01-15	2.28	2.38	2.28	2.36	82569
2002-01-16	2.33	2.33	2.11	2.15	567414
2002-01-17	2.17	2.35	2.17	2.28	45201
2002-01-18	2.25	2.25	2.19	2.22	68167
2002-01-22	2.22	2.36	2.22	2.30	75277
2002-01-23	2.32	2.35	2.32	2.35	44290
2002-01-24	2.38	2.44	2.36	2.42	701930
2002-01-25	2.47	2.47	2.39	2.39	14214
2002-01-28	2.41	2.41	2.33	2.33	3825
2002-01-29	2.28	2.30	2.26	2.29	11299
2002-01-30	2.25	2.30	2.25	2.30	705941
2002-01-31	2.30	2.30	2.25	2.30	14396
2002-02-01	2.30	2.30	2.28	2.28	22599
2002-02-04	2.22	2.22	2.17	2.19	6193
2002-02-05	2.14	2.14	2.08	2.08	7289
2002-02-06	2.11	2.14	2.11	2.12	18224
2002-02-07	2.12	2.12	2.06	2.06	31530
2002-02-08	2.06	2.11	2.06	2.11	10206
2002-02-11	2.09	2.09	2.09	2.09	361
2002-02-12	2.08	2.08	2.08	2.08	2186
2002-02-13	2.08	2.12	2.08	2.12	3279
2002-02-14	2.17	2.28	2.17	2.25	33537
2002-02-15	2.22	2.22	2.20	2.22	9475
2002-02-19	2.18	2.18	2.14	2.14	2550
2002-02-20	2.14	2.19	2.12	2.19	439822
2002-02-21	2.14	2.19	2.11	2.12	100430
2002-02-22	2.10	2.14	2.10	2.13	365273
2002-02-25	2.14	2.14	2.06	2.08	26609
2002-02-26	2.08	2.08	2.06	2.08	12757
2002-02-27	2.08	2.22	2.08	2.17	429980
2002-02-28	2.17	2.19	2.13	2.18	188467
2002-03-01	2.14	2.28	2.14	2.28	210158
2002-03-04	2.28	2.30	2.26	2.30	159122
2002-03-05	2.33	2.41	2.33	2.41	124853
2002-03-06	2.47	2.68	2.47	2.63	249892
2002-03-07	2.71	2.91	2.71	2.91	891861
2002-03-08	2.91	2.94	2.88	2.94	1105119
2002-03-11	2.96	2.98	2.86	2.88	413210
2002-03-12	2.88	2.88	2.77	2.80	251170
2002-03-13	2.77	2.78	2.66	2.69	454586
2002-03-14	2.69	2.74	2.69	2.69	788146
2002-03-15	2.69	2.69	2.61	2.61	103893
2002-03-18	2.63	2.66	2.51	2.51	120661
2002-03-19	2.51	2.57	2.51	2.57	10932
2002-03-20	2.66	2.74	2.65	2.67	62335
2002-03-21	2.88	2.94	2.81	2.88	1509764
2002-03-22	2.88	2.88	2.85	2.86	812752
2002-03-25	2.83	2.85	2.69	2.74	119203
2002-03-26	2.79	2.87	2.74	2.85	416127
2002-03-27	2.85	2.85	2.83	2.83	14396
2002-03-28	2.83	2.83	2.74	2.79	48665
2002-04-01	2.83	2.83	2.80	2.83	100430
2002-04-02	2.83	2.83	2.83	2.83	426516
2002-04-03	2.83	2.85	2.83	2.85	187010
2002-04-04	2.88	2.91	2.82	2.85	377119
2002-04-05	2.91	2.95	2.85	2.91	154201
2002-04-08	2.77	2.95	2.77	2.83	456956
2002-04-09	2.85	2.85	2.80	2.80	240417
2002-04-10	2.80	2.80	2.74	2.79	79103
2002-04-11	2.82	2.82	2.74	2.74	123214
2002-04-12	2.69	2.75	2.69	2.74	55225
2002-04-15	2.75	2.84	2.75	2.75	437633
2002-04-16	2.79	2.90	2.79	2.88	838271
2002-04-17	3.10	3.12	3.03	3.04	197034
2002-04-18	3.04	3.04	2.94	2.94	285436
2002-04-19	2.99	3.00	2.96	2.99	568507
2002-04-22	3.04	3.04	2.94	2.95	356888
2002-04-23	2.91	2.93	2.85	2.86	398446
2002-04-24	2.89	2.91	2.87	2.87	726354
2002-04-25	2.91	2.91	2.86	2.88	123396
2002-04-26	2.83	2.83	2.72	2.72	160397
2002-04-29	2.72	2.72	2.61	2.62	303117
2002-04-30	2.61	2.61	2.55	2.56	19499
2002-05-01	2.56	2.56	2.52	2.54	100794
2002-05-02	2.58	2.66	2.58	2.63	319340
2002-05-03	2.63	2.64	2.60	2.63	48483
2002-05-06	2.48	2.49	2.36	2.36	88948
2002-05-07	2.36	2.41	2.36	2.41	102983
2002-05-08	2.41	2.55	2.41	2.55	113371
2002-05-09	2.50	2.50	2.44	2.44	514735
2002-05-10	2.41	2.41	2.34	2.35	803092
2002-05-13	2.41	2.47	2.39	2.47	248252
2002-05-14	2.52	2.56	2.52	2.56	199041
2002-05-15	2.62	2.77	2.62	2.74	266480
2002-05-16	2.72	2.72	2.58	2.59	585277
2002-05-17	2.61	2.62	2.52	2.52	489401
2002-05-20	2.47	2.47	2.44	2.44	21870
2002-05-21	2.45	2.45	2.44	2.44	26245
2002-05-22	2.41	2.41	2.36	2.38	307127
2002-05-23	2.40	2.40	2.36	2.38	73271
2002-05-24	2.41	2.51	2.41	2.50	174068
2002-05-28	2.50	2.50	2.50	2.50	2186
2002-05-29	2.47	2.47	2.30	2.33	88216
2002-05-30	2.30	2.30	2.30	2.30	2186
2002-05-31	2.22	2.27	2.22	2.27	68714
2002-06-03	2.27	2.27	2.25	2.25	79467
2002-06-04	2.24	2.25	2.18	2.25	283614
2002-06-05	2.25	2.33	2.25	2.25	197216
2002-06-06	2.25	2.25	2.22	2.22	40462
2002-06-07	2.14	2.17	2.11	2.17	198494
2002-06-10	2.14	2.18	2.11	2.11	190656
2002-06-11	2.08	2.08	1.98	2.00	145998
2002-06-12	1.98	2.00	1.98	1.98	444015
2002-06-13	1.98	2.06	1.98	2.06	139617
2002-06-14	2.04	2.07	2.03	2.07	11481
2002-06-17	2.08	2.11	2.08	2.09	143445
2002-06-18	2.11	2.12	2.08	2.11	128135
2002-06-19	2.06	2.06	1.95	1.95	176256
2002-06-20	1.95	1.96	1.95	1.96	68896
2002-06-21	1.97	1.97	1.95	1.95	361
2002-06-24	1.93	1.94	1.93	1.94	9657
2002-06-25	1.95	1.95	1.87	1.88	60329
2002-06-26	1.83	1.83	1.67	1.67	60878
2002-06-27	1.71	1.77	1.70	1.75	81109
2002-06-28	1.76	1.81	1.76	1.78	65070
2002-07-01	1.74	1.74	1.67	1.67	30620
2002-07-02	1.67	1.73	1.62	1.73	176621
2002-07-03	1.72	1.77	1.70	1.77	11664
2002-07-05	1.87	1.94	1.87	1.94	17313
2002-07-08	1.98	2.01	1.92	1.92	240963
2002-07-09	1.92	1.94	1.92	1.93	175346
2002-07-10	1.96	1.96	1.89	1.89	55590
2002-07-11	1.87	1.87	1.76	1.82	218543
2002-07-12	1.83	1.94	1.83	1.91	72906
2002-07-15	1.95	2.03	1.95	2.03	53768
2002-07-16	2.03	2.08	2.03	2.03	159122
2002-07-17	2.08	2.08	2.00	2.00	66710
2002-07-18	2.00	2.02	1.95	2.00	14763
2002-07-19	1.97	1.97	1.78	1.80	95691
2002-07-22	1.76	1.78	1.69	1.69	220003
2002-07-23	1.76	1.87	1.76	1.84	80381
2002-07-24	1.84	1.84	1.76	1.81	519292
2002-07-25	1.79	1.79	1.70	1.70	143081
2002-07-26	1.70	1.70	1.59	1.59	55590
2002-07-29	1.59	1.59	1.59	1.59	83844
2002-07-30	1.59	1.59	1.56	1.58	260466
2002-07-31	1.58	1.58	1.54	1.55	113918
2002-08-01	1.54	1.54	1.48	1.48	81109
2002-08-02	1.48	1.51	1.44	1.44	92412
2002-08-05	1.47	1.47	1.42	1.42	19135
2002-08-06	1.43	1.50	1.43	1.50	12392
2002-08-07	1.54	1.59	1.54	1.54	263929
2002-08-08	1.54	1.76	1.54	1.76	154930
2002-08-09	1.70	1.70	1.48	1.48	184095
2002-08-12	1.54	1.59	1.53	1.54	128684
2002-08-13	1.54	1.63	1.54	1.56	376937
2002-08-14	1.60	1.67	1.60	1.67	66346
2002-08-15	1.66	1.67	1.65	1.67	271037
2002-08-16	1.67	1.67	1.67	1.67	179
2002-08-19	1.65	1.67	1.65	1.67	532965
2002-08-20	1.67	1.67	1.63	1.63	182999
2002-08-21	1.63	1.65	1.63	1.65	444379
2002-08-22	1.69	1.70	1.68	1.70	126131
2002-08-23	1.66	1.66	1.66	1.66	65432
2002-08-26	1.65	1.78	1.65	1.76	33901
2002-08-27	1.76	1.76	1.62	1.62	67439
2002-08-28	1.62	1.62	1.62	1.62	123763
2002-09-03	1.59	1.59	1.54	1.54	12574
2002-09-04	1.54	1.54	1.49	1.51	999036
2002-09-05	1.48	1.50	1.48	1.50	4189
2002-09-06	1.50	1.50	1.48	1.49	16220
2002-09-09	1.48	1.50	1.48	1.50	157483
2002-09-10	1.55	1.59	1.55	1.59	34630
2002-09-11	1.63	1.66	1.63	1.66	14578
2002-09-12	1.62	1.62	1.59	1.59	846289
2002-09-13	1.59	1.61	1.58	1.61	742213
2002-09-16	1.61	1.61	1.50	1.50	23510
2002-09-17	1.59	1.62	1.56	1.59	385504
2002-09-18	1.59	1.60	1.58	1.59	122485
2002-09-19	1.54	1.54	1.51	1.51	21506
2002-09-20	1.50	1.50	1.42	1.46	313873
2002-09-23	1.43	1.43	1.35	1.39	27523
2002-09-24	1.37	1.37	1.31	1.31	165136
2002-09-25	1.37	1.43	1.37	1.40	806374
2002-09-26	1.45	1.47	1.43	1.45	252991
2002-09-27	1.43	1.43	1.32	1.33	45383
2002-09-30	1.36	1.37	1.32	1.32	165501
2002-10-01	1.32	1.40	1.32	1.40	24423
2002-10-02	1.37	1.37	1.29	1.29	31348
2002-10-03	1.27	1.27	1.25	1.25	2186
2002-10-04	1.26	1.26	1.23	1.24	64704
2002-10-07	1.23	1.23	1.20	1.21	62518
2002-10-08	1.28	1.35	1.28	1.35	50122
2002-10-09	1.28	1.28	1.24	1.24	13485
2002-10-10	1.23	1.25	1.23	1.25	304938
2002-10-11	1.26	1.30	1.24	1.30	828062
2002-10-14	1.32	1.32	1.30	1.30	18953
2002-10-15	1.32	1.47	1.32	1.45	390428
2002-10-16	1.47	1.48	1.46	1.46	11846
2002-10-17	1.56	1.59	1.56	1.59	217632
2002-10-18	1.59	1.62	1.59	1.62	113189
2002-10-21	1.62	1.63	1.61	1.61	121210
2002-10-22	1.54	1.54	1.49	1.49	25881
2002-10-23	1.55	1.59	1.55	1.59	273043
2002-10-24	1.57	1.64	1.53	1.63	113007
2002-10-25	1.62	1.62	1.56	1.57	59418
2002-10-29	1.56	1.56	1.45	1.49	200498
2002-10-30	1.54	1.54	1.48	1.51	26063
2002-10-31	1.48	1.49	1.48	1.48	16220
2002-11-01	1.49	1.54	1.49	1.53	63613
2002-11-04	1.54	1.62	1.54	1.60	19135
2002-11-05	1.58	1.58	1.54	1.54	26063
2002-11-06	1.58	1.70	1.58	1.66	35905
2002-11-07	1.65	1.65	1.65	1.65	910
2002-11-08	1.67	1.71	1.67	1.70	126678
2002-11-11	1.65	1.65	1.61	1.61	2914
2002-11-12	1.62	1.62	1.58	1.59	40462
2002-11-13	1.59	1.61	1.56	1.56	6560
2002-11-14	1.56	1.59	1.54	1.59	40098
2002-11-15	1.62	1.67	1.62	1.66	15492
2002-11-18	1.76	1.77	1.76	1.77	80381
2002-11-19	1.74	1.74	1.70	1.70	7835
2002-11-20	1.67	1.67	1.65	1.66	170240
2002-11-21	1.65	1.73	1.65	1.73	220729
2002-11-22	1.68	1.72	1.68	1.72	269397
2002-11-25	1.76	1.76	1.68	1.69	96601
2002-11-26	1.69	1.73	1.69	1.70	146180
2002-11-27	1.71	1.78	1.71	1.78	42284
2002-11-29	1.77	1.84	1.77	1.79	210705
2002-12-02	1.88	1.94	1.88	1.89	540073
2002-12-03	1.92	1.93	1.91	1.92	31713
2002-12-04	1.87	1.87	1.81	1.85	532052
2002-12-05	1.84	1.84	1.80	1.80	4554
2002-12-06	1.76	1.78	1.73	1.78	285436
2002-12-09	1.76	1.77	1.73	1.73	12757
2002-12-10	1.71	1.71	1.68	1.68	5465
2002-12-11	1.66	1.70	1.66	1.70	193206
2002-12-12	1.70	1.70	1.68	1.70	63064
2002-12-13	1.70	1.70	1.64	1.64	70903
2002-12-16	1.65	1.69	1.65	1.69	203233
2002-12-17	1.68	1.68	1.58	1.60	69078
2002-12-18	1.62	1.66	1.61	1.64	448754
2002-12-19	1.59	1.59	1.59	1.59	217268
2002-12-20	1.69	1.70	1.67	1.68	134514
2002-12-23	1.68	1.68	1.65	1.65	16767
2002-12-24	1.65	1.66	1.65	1.66	910
2002-12-26	1.65	1.70	1.65	1.69	10024
2002-12-27	1.69	1.70	1.65	1.65	6193
2002-12-30	1.65	1.65	1.60	1.60	9475
2002-12-31	1.60	1.62	1.60	1.60	18224
2003-01-02	1.61	1.65	1.61	1.62	44654
2003-01-03	1.65	1.68	1.65	1.67	96966
2003-01-06	1.67	1.70	1.67	1.70	65070
2003-01-07	1.70	1.70	1.67	1.69	26791
2003-01-08	1.70	1.70	1.69	1.69	38458
2003-01-09	1.70	1.73	1.70	1.72	798899
2003-01-10	1.70	1.72	1.68	1.72	127771
2003-01-13	1.75	1.75	1.73	1.75	64886
2003-01-14	1.74	1.77	1.73	1.77	140348
2003-01-15	1.74	1.74	1.71	1.71	45383
2003-01-16	1.71	1.71	1.67	1.67	17678
2003-01-17	1.65	1.65	1.61	1.61	53222
2003-01-21	1.62	1.62	1.59	1.59	84388
2003-01-22	1.59	1.59	1.59	1.59	58689
2003-01-23	1.60	1.63	1.60	1.63	6014
2003-01-24	1.59	1.59	1.54	1.54	26609
2003-01-27	1.55	1.55	1.53	1.55	12392
2003-01-28	1.59	1.59	1.57	1.57	176803
2003-01-29	1.58	1.58	1.57	1.57	6742
2003-01-30	1.56	1.56	1.56	1.56	7471
2003-01-31	1.56	1.56	1.54	1.55	6378
2003-02-03	1.54	1.55	1.54	1.54	12757
2003-02-04	1.53	1.53	1.52	1.52	25334
2003-02-05	1.54	1.56	1.54	1.56	13121
2003-02-06	1.50	1.50	1.48	1.48	65070
2003-02-07	1.46	1.46	1.43	1.44	2914
2003-02-10	1.42	1.42	1.36	1.39	29709
2003-02-11	1.38	1.39	1.37	1.37	28249
2003-02-12	1.37	1.38	1.36	1.37	135063
2003-02-13	1.38	1.38	1.38	1.38	6378
2003-02-14	1.38	1.43	1.37	1.43	81838
2003-02-18	1.44	1.47	1.44	1.47	3096
2003-02-19	1.47	1.48	1.46	1.46	6922
2003-02-20	1.51	1.53	1.50	1.53	20775
2003-02-21	1.51	1.51	1.49	1.50	6742
2003-02-24	1.51	1.51	1.50	1.50	3461
2003-02-25	1.48	1.48	1.45	1.48	6560
2003-02-26	1.46	1.46	1.46	1.46	3643
2003-02-27	1.48	1.48	1.48	1.48	18224
2003-02-28	1.48	1.48	1.47	1.48	15127
2003-03-03	1.50	1.51	1.50	1.51	10932
2003-03-04	1.49	1.49	1.49	1.49	1272
2003-03-05	1.44	1.44	1.43	1.43	5103
2003-03-07	1.42	1.42	1.42	1.42	179
2003-03-10	1.37	1.37	1.35	1.35	4554
2003-03-11	1.37	1.37	1.34	1.34	36087
2003-03-12	1.35	1.38	1.35	1.38	1639
2003-03-13	1.42	1.46	1.42	1.46	39187
2003-03-14	1.48	1.51	1.45	1.45	60878
2003-03-17	1.42	1.49	1.42	1.49	22419
2003-03-18	1.48	1.51	1.48	1.50	17678
2003-03-19	1.48	1.53	1.48	1.53	511636
2003-03-20	1.56	1.59	1.55	1.56	104258
2003-03-21	1.56	1.59	1.54	1.54	330822
2003-03-24	1.55	1.56	1.55	1.56	65432
2003-03-25	1.55	1.59	1.53	1.59	113189
2003-03-26	1.59	1.59	1.56	1.57	229114
2003-03-27	1.59	1.61	1.59	1.61	108632
2003-03-28	1.59	1.59	1.56	1.56	7289
2003-03-31	1.54	1.54	1.48	1.48	10571
2003-04-01	1.48	1.50	1.44	1.48	103347
2003-04-02	1.51	1.53	1.50	1.53	27341
2003-04-03	1.53	1.53	1.53	1.53	179
2003-04-04	1.58	1.62	1.57	1.61	39731
2003-04-07	1.65	1.73	1.65	1.69	34630
2003-04-08	1.67	1.67	1.66	1.67	65070
2003-04-09	1.65	1.65	1.59	1.59	8746
2003-04-10	1.59	1.59	1.57	1.57	6378
2003-04-11	1.57	1.60	1.57	1.60	5465
2003-04-14	1.60	1.60	1.56	1.56	35176
2003-04-15	1.56	1.56	1.56	1.56	10753
2003-04-16	1.60	1.65	1.60	1.63	47754
2003-04-17	1.66	1.66	1.62	1.66	11664
2003-04-21	1.67	1.70	1.67	1.68	23328
2003-04-22	1.65	1.65	1.61	1.62	41373
2003-04-23	1.62	1.62	1.62	1.62	63246
2003-04-24	1.59	1.59	1.49	1.49	330094
2003-04-25	1.48	1.49	1.45	1.49	22052
2003-04-28	1.45	1.46	1.40	1.45	290904
2003-04-29	1.46	1.48	1.46	1.48	27884
2003-04-30	1.48	1.48	1.41	1.42	29527
2003-05-01	1.42	1.42	1.37	1.37	45747
2003-05-02	1.40	1.48	1.40	1.45	18953
2003-05-05	1.48	1.50	1.48	1.50	43012
2003-05-06	1.50	1.50	1.49	1.49	1819
2003-05-07	1.50	1.51	1.49	1.51	205966
2003-05-08	1.50	1.51	1.50	1.51	1819
2003-05-09	1.51	1.51	1.50	1.51	176439
2003-05-12	1.51	1.51	1.51	1.51	10388
2003-05-13	1.51	1.52	1.51	1.52	71267
2003-05-14	1.53	1.55	1.53	1.55	27702
2003-05-15	1.54	1.55	1.53	1.55	79834
2003-05-16	1.54	1.54	1.53	1.53	48300
2003-05-19	1.49	1.49	1.44	1.44	22599
2003-05-20	1.45	1.46	1.45	1.46	6742
2003-05-21	1.44	1.44	1.39	1.40	144176
2003-05-22	1.43	1.45	1.43	1.45	55772
2003-05-23	1.44	1.44	1.43	1.44	15671
2003-05-27	1.44	1.48	1.44	1.47	331551
2003-05-28	1.48	1.49	1.45	1.46	64886
2003-05-29	1.44	1.44	1.43	1.43	63064
2003-05-30	1.43	1.47	1.43	1.47	117564
2003-06-02	1.49	1.52	1.48	1.48	4355957
2003-06-03	1.49	1.50	1.47	1.47	952190
2003-06-04	1.48	1.55	1.47	1.52	1555333
2003-06-05	1.56	1.62	1.56	1.61	1593791
2003-06-06	1.61	1.67	1.60	1.60	1936283
2003-06-09	1.63	1.65	1.61	1.61	1198806
2003-06-10	1.68	1.71	1.67	1.71	1554419
2003-06-11	1.69	1.69	1.64	1.65	1484792
2003-06-12	1.67	1.67	1.66	1.66	115375
2003-06-13	1.67	1.68	1.64	1.66	1082332
2003-06-16	1.66	1.66	1.62	1.65	907899
2003-06-17	1.73	1.76	1.72	1.75	1416624
2003-06-18	1.72	1.73	1.70	1.72	566685
2003-06-19	1.77	1.80	1.76	1.77	810563
2003-06-20	1.76	1.76	1.71	1.71	281428
2003-06-23	1.67	1.67	1.63	1.64	46297
2003-06-24	1.63	1.66	1.63	1.63	119021
2003-06-25	1.65	1.66	1.65	1.65	236588
2003-06-26	1.64	1.64	1.61	1.63	761716
2003-06-27	1.62	1.62	1.62	1.62	17860
2003-06-30	1.61	1.63	1.60	1.61	140895
2003-07-01	1.66	1.76	1.66	1.74	574159
2003-07-02	1.80	1.89	1.80	1.89	571606
2003-07-03	1.89	1.89	1.82	1.84	244424
2003-07-07	2.02	2.11	2.02	2.10	1249113
2003-07-08	2.10	2.10	1.99	2.02	235857
2003-07-09	2.01	2.01	1.95	1.98	509632
2003-07-10	1.92	1.92	1.86	1.89	413938
2003-07-11	1.89	1.94	1.89	1.92	971513
2003-07-14	1.98	2.11	1.98	2.08	1077778
2003-07-15	2.10	2.10	2.01	2.02	1072856
2003-07-16	2.11	2.12	2.07	2.10	306763
2003-07-17	1.99	1.99	1.90	1.92	353971
2003-07-18	1.96	1.99	1.94	1.98	472267
2003-07-21	1.95	1.95	1.87	1.91	39915
2003-07-22	1.95	1.96	1.91	1.94	260101
2003-07-23	1.94	1.94	1.92	1.94	319887
2003-07-24	1.98	2.02	1.97	1.98	294914
2003-07-25	1.95	1.95	1.91	1.95	234218
2003-07-28	1.92	1.94	1.88	1.94	167871
2003-07-29	1.91	1.92	1.89	1.91	129959
2003-07-30	1.89	1.91	1.87	1.90	148915
2003-07-31	1.90	1.93	1.84	1.89	375662
2003-08-01	1.93	2.01	1.90	2.01	462971
2003-08-04	2.01	2.02	1.97	1.98	589102
2003-08-05	1.98	1.98	1.89	1.91	26974
2003-08-06	1.91	1.96	1.90	1.95	143445
2003-08-07	1.92	1.95	1.87	1.91	73635
2003-08-08	1.96	1.99	1.96	1.97	462971
2003-08-11	1.98	2.03	1.98	2.01	30802
2003-08-12	2.00	2.02	1.99	1.99	62882
2003-08-13	1.99	2.14	1.99	2.08	1213205
2003-08-14	2.09	2.14	2.08	2.10	40280
2003-08-15	2.12	2.14	2.07	2.10	929041
2003-08-18	2.12	2.13	2.08	2.11	202320
2003-08-19	2.08	2.10	2.04	2.05	374205
2003-08-20	2.05	2.06	2.01	2.06	198127
2003-08-21	2.11	2.18	2.11	2.15	1575200
2003-08-22	2.18	2.28	2.14	2.23	232976
2003-08-25	2.26	2.26	2.22	2.24	30819
2003-08-26	2.23	2.23	2.13	2.14	59321
2003-08-27	2.15	2.17	2.14	2.17	633810
2003-08-28	2.18	2.21	2.18	2.21	239439
2003-08-29	2.32	2.46	2.32	2.43	315330
2003-09-02	2.41	2.49	2.38	2.48	1748989
2003-09-03	2.49	2.50	2.38	2.38	1107388
2003-09-04	2.38	2.41	2.33	2.38	1542025
2003-09-05	2.38	2.40	2.36	2.37	335878
2003-09-08	2.41	2.52	2.41	2.48	394536
2003-09-09	2.44	2.46	2.41	2.44	344825
2003-09-10	2.44	2.44	2.31	2.32	139021
2003-09-11	2.34	2.38	2.31	2.34	1146164
2003-09-12	2.35	2.38	2.33	2.37	537868
2003-09-15	2.35	2.39	2.33	2.33	115824
2003-09-16	2.38	2.43	2.38	2.43	100910
2003-09-17	2.41	2.44	2.41	2.41	60645
2003-09-18	2.41	2.44	2.39	2.44	76551
2003-09-19	2.43	2.44	2.40	2.41	81855
2003-09-22	2.41	2.41	2.33	2.38	245569
2003-09-23	2.34	2.38	2.32	2.36	437950
2003-09-24	2.37	2.38	2.34	2.34	152114
2003-09-25	2.35	2.37	2.29	2.31	518646
2003-09-26	2.30	2.30	2.26	2.26	30157
2003-09-29	2.32	2.35	2.27	2.35	244244
2003-09-30	2.34	2.35	2.32	2.33	15574
2003-10-01	2.32	2.37	2.31	2.34	512847
2003-10-02	2.35	2.38	2.35	2.37	252030
2003-10-03	2.39	2.43	2.38	2.42	370840
2003-10-06	2.43	2.43	2.41	2.43	33635
2003-10-07	2.40	2.41	2.35	2.40	62467
2003-10-08	2.40	2.41	2.38	2.41	128252
2003-10-09	2.43	2.44	2.40	2.42	276557
2003-10-10	2.42	2.47	2.42	2.47	134216
2003-10-13	2.47	2.49	2.45	2.46	646569
2003-10-14	2.47	2.49	2.41	2.46	302072
2003-10-15	2.56	2.58	2.55	2.56	322456
2003-10-16	2.58	2.63	2.58	2.62	284179
2003-10-17	2.64	2.64	2.60	2.61	596361
2003-10-20	2.69	2.72	2.67	2.67	234303
2003-10-21	2.71	2.77	2.71	2.74	299423
2003-10-22	2.72	2.72	2.67	2.67	80528
2003-10-23	2.61	2.64	2.56	2.63	149793
2003-10-24	2.63	2.63	2.60	2.63	51532
2003-10-27	2.68	2.72	2.68	2.71	143495
2003-10-28	2.75	2.91	2.75	2.91	893963
2003-10-29	2.93	3.02	2.92	3.00	1184109
2003-10-30	3.00	3.02	2.91	2.92	788245
2003-10-31	2.87	2.87	2.81	2.82	417237
2003-11-03	2.91	3.04	2.88	3.03	806968
2003-11-04	3.07	3.07	3.02	3.04	587248
2003-11-05	3.06	3.11	3.04	3.05	797690
2003-11-06	3.05	3.05	2.96	2.99	714507
2003-11-07	3.08	3.16	3.07	3.14	1020561
2003-11-10	3.18	3.33	3.13	3.18	524113
2003-11-11	3.16	3.17	3.03	3.05	1652054
2003-11-12	3.06	3.07	3.01	3.07	794212
2003-11-13	3.07	3.07	3.03	3.06	175311
2003-11-14	3.03	3.07	3.02	3.02	335710
2003-11-17	2.99	2.99	2.91	2.94	204971
2003-11-18	2.95	3.04	2.94	2.98	238940
2003-11-19	2.98	2.99	2.89	2.91	650712
2003-11-20	2.88	2.88	2.69	2.71	1412115
2003-11-21	2.71	2.74	2.66	2.70	681863
2003-11-24	2.73	2.78	2.72	2.77	530577
2003-11-25	2.75	2.78	2.75	2.75	487826
2003-11-26	2.78	2.79	2.75	2.75	286664
2003-11-28	2.78	2.78	2.69	2.73	301410
2003-12-01	2.84	2.90	2.83	2.85	643752
2003-12-02	2.88	2.90	2.82	2.84	430492
2003-12-03	2.84	2.86	2.76	2.76	414587
2003-12-04	2.78	2.84	2.78	2.79	143828
2003-12-05	2.76	2.79	2.75	2.78	171499
2003-12-08	2.78	2.78	2.72	2.74	40926
2003-12-09	2.74	2.81	2.74	2.74	152942
2003-12-10	2.72	2.77	2.63	2.64	323119
2003-12-11	2.69	2.76	2.69	2.75	108698
2003-12-12	2.74	2.76	2.72	2.75	252030
2003-12-15	2.84	2.88	2.79	2.80	561896
2003-12-16	2.80	2.84	2.80	2.84	593877
2003-12-17	2.79	2.79	2.73	2.75	318645
2003-12-18	2.73	2.91	2.73	2.91	310029
2003-12-19	2.82	2.82	2.75	2.78	92461
2003-12-22	2.85	2.90	2.84	2.87	130073
2003-12-23	2.90	2.93	2.85	2.92	148799
2003-12-24	2.94	3.01	2.93	2.99	97101
2003-12-26	2.99	3.00	2.96	2.98	142335
2003-12-29	2.93	3.00	2.91	2.95	215743
2003-12-30	2.99	3.04	2.99	3.02	102237
2003-12-31	3.02	3.08	3.02	3.05	96438
2004-01-02	3.10	3.20	3.10	3.12	142007
2004-01-05	3.22	3.25	3.19	3.24	335710
2004-01-06	3.29	3.30	3.25	3.28	259322
2004-01-07	3.34	3.40	3.34	3.35	1098937
2004-01-08	3.36	3.42	3.28	3.31	479375
2004-01-09	3.39	3.46	3.31	3.39	2742874
2004-01-12	3.43	3.47	3.33	3.35	322953
2004-01-13	3.39	3.42	3.20	3.20	433641
2004-01-14	3.29	3.41	3.29	3.41	813929
2004-01-15	3.42	3.48	3.33	3.36	480866
2004-01-16	3.38	3.41	3.36	3.38	415081
2004-01-20	3.38	3.45	3.35	3.40	748641
2004-01-21	3.41	3.41	3.35	3.38	156091
2004-01-22	3.37	3.37	3.26	3.29	327593
2004-01-23	3.31	3.35	3.26	3.30	413428
2004-01-26	3.32	3.36	3.26	3.34	441761
2004-01-27	3.37	3.38	3.31	3.32	204474
2004-01-28	3.32	3.41	3.32	3.33	746157
2004-01-29	3.33	3.37	3.30	3.35	795868
2004-01-30	3.45	3.59	3.45	3.54	1041605
2004-02-02	3.62	3.65	3.46	3.49	493956
2004-02-03	3.54	3.55	3.48	3.51	384926
2004-02-04	3.51	3.55	3.48	3.52	330077
2004-02-05	3.52	3.61	3.51	3.58	297930
2004-02-06	3.61	3.63	3.59	3.59	727599
2004-02-09	3.58	3.58	3.51	3.53	417733
2004-02-10	3.56	3.57	3.48	3.49	666951
2004-02-11	3.47	3.47	3.36	3.37	1106725
2004-02-12	3.39	3.40	3.32	3.33	545326
2004-02-13	3.26	3.31	3.20	3.20	615584
2004-02-17	3.27	3.37	3.26	3.32	1232162
2004-02-18	3.34	3.41	3.34	3.36	738868
2004-02-19	3.41	3.44	3.37	3.37	476889
2004-02-20	3.36	3.36	3.27	3.33	326762
2004-02-23	3.33	3.35	3.22	3.25	512516
2004-02-24	3.22	3.22	3.14	3.15	778136
2004-02-25	3.33	3.36	3.29	3.35	1623387
2004-02-26	3.36	3.45	3.35	3.44	306714
2004-02-27	3.46	3.47	3.41	3.47	692469
2004-03-01	3.48	3.56	3.48	3.53	802329
2004-03-02	3.56	3.58	3.50	3.53	319142
2004-03-03	3.47	3.47	3.38	3.45	303896
2004-03-04	3.43	3.51	3.42	3.50	148137
2004-03-05	3.44	3.44	3.38	3.39	404146
2004-03-08	3.42	3.45	3.37	3.39	325106
2004-03-09	3.36	3.42	3.32	3.34	509367
2004-03-10	3.37	3.37	3.25	3.25	323448
2004-03-11	3.22	3.26	3.20	3.24	248718
2004-03-12	3.25	3.29	3.20	3.23	189231
2004-03-15	3.26	3.26	3.20	3.20	158575
2004-03-16	3.22	3.23	3.17	3.20	143495
2004-03-17	3.23	3.27	3.17	3.25	180116
2004-03-18	3.35	3.40	3.33	3.40	565042
2004-03-19	3.40	3.44	3.33	3.44	579957
2004-03-22	3.16	3.16	3.05	3.09	1079551
2004-03-23	3.10	3.17	3.07	3.11	671425
2004-03-24	3.14	3.16	3.11	3.14	428006
2004-03-25	3.14	3.22	3.12	3.22	558085
2004-03-26	3.14	3.17	3.08	3.09	244410
2004-03-29	3.20	3.32	3.18	3.29	430658
2004-03-30	3.29	3.29	3.23	3.25	159734
2004-03-31	3.27	3.31	3.24	3.26	192546
2004-04-01	3.26	3.31	3.26	3.28	691475
2004-04-02	3.28	3.31	3.22	3.26	495946
2004-04-05	3.30	3.33	3.30	3.30	386582
2004-04-06	3.30	3.30	3.19	3.23	288154
2004-04-07	3.23	3.23	3.14	3.16	495615
2004-04-08	3.18	3.18	3.15	3.17	302240
2004-04-12	3.18	3.26	3.18	3.23	334222
2004-04-13	3.23	3.23	3.16	3.17	331735
2004-04-14	3.11	3.14	3.08	3.12	338031
2004-04-15	3.10	3.10	2.96	2.99	648559
2004-04-16	2.97	3.02	2.92	3.02	587579
2004-04-19	2.90	3.02	2.87	3.01	229495
2004-04-20	3.04	3.07	2.98	3.02	302403
2004-04-21	3.04	3.06	3.01	3.05	699429
2004-04-22	3.02	3.07	3.01	3.04	77050
2004-04-23	3.00	3.13	3.00	3.10	184757
2004-04-26	3.05	3.05	2.95	2.98	191384
2004-04-27	2.99	2.99	2.78	2.80	744333
2004-04-28	2.74	2.79	2.58	2.60	1187918
2004-04-29	2.53	2.60	2.53	2.53	1179139
2004-04-30	2.53	2.60	2.44	2.44	865464
2004-05-03	2.47	2.56	2.47	2.55	779794
2004-05-04	2.51	2.55	2.49	2.54	491638
2004-05-05	2.47	2.47	2.38	2.41	409283
2004-05-06	2.34	2.38	2.19	2.22	725444
2004-05-07	2.23	2.29	2.17	2.18	1236470
2004-05-10	2.11	2.11	1.98	2.08	913516
2004-05-11	2.11	2.21	2.11	2.20	594705
2004-05-12	2.20	2.23	2.08	2.21	615085
2004-05-13	2.11	2.14	2.06	2.10	135874
2004-05-14	2.04	2.04	1.97	1.99	938869
2004-05-17	1.93	1.96	1.84	1.94	1252875
2004-05-18	1.95	2.00	1.93	1.99	604315
2004-05-19	2.05	2.16	2.05	2.11	354601
2004-05-20	2.02	2.02	1.98	2.01	388901
2004-05-21	2.08	2.14	2.08	2.09	518315
2004-05-24	2.15	2.18	2.15	2.16	402325
2004-05-25	2.15	2.27	2.15	2.23	341180
2004-05-26	2.23	2.26	2.20	2.23	105880
2004-05-27	2.23	2.26	2.20	2.25	347475
2004-05-28	2.28	2.28	2.23	2.26	423534
2004-06-01	2.22	2.24	2.19	2.21	236290
2004-06-02	2.15	2.17	2.11	2.14	244738
2004-06-03	2.08	2.08	2.03	2.05	230323
2004-06-04	2.06	2.11	2.06	2.06	588907
2004-06-07	2.11	2.24	2.11	2.23	493294
2004-06-08	2.24	2.26	2.20	2.23	164707
2004-06-09	2.22	2.23	2.11	2.12	422704
2004-06-10	2.15	2.17	2.11	2.12	117480
2004-06-14	2.09	2.09	2.02	2.07	99254
2004-06-15	2.08	2.16	2.08	2.14	223697
2004-06-16	2.02	2.11	2.02	2.02	372165
2004-06-17	2.13	2.20	2.10	2.17	283183
2004-06-18	2.17	2.21	2.17	2.20	118973
2004-06-21	2.22	2.22	2.17	2.17	181277
2004-06-22	2.17	2.28	2.17	2.26	221707
2004-06-23	2.28	2.32	2.28	2.32	158575
2004-06-24	2.32	2.35	2.28	2.32	507380
2004-06-25	2.32	2.37	2.32	2.35	218061
2004-06-28	2.34	2.37	2.32	2.32	140845
2004-06-29	2.34	2.34	2.29	2.32	150621
2004-06-30	2.35	2.42	2.32	2.40	293955
2004-07-01	2.44	2.47	2.28	2.33	2876430
2004-07-02	2.33	2.33	2.22	2.29	793050
2004-07-06	2.27	2.31	2.20	2.24	1198690
2004-07-07	2.21	2.30	2.21	2.27	289813
2004-07-08	2.27	2.35	2.27	2.28	368685
2004-07-09	2.38	2.38	2.28	2.34	758585
2004-07-12	2.32	2.32	2.23	2.26	689817
2004-07-13	2.21	2.21	2.16	2.17	222204
2004-07-14	2.16	2.20	2.15	2.16	160896
2004-07-15	2.14	2.14	2.04	2.06	590726
2004-07-16	2.07	2.08	2.01	2.02	112181
2004-07-19	2.02	2.02	1.97	1.98	245238
2004-07-20	1.98	1.98	1.94	1.98	411769
2004-07-21	2.06	2.09	1.98	2.00	255345
2004-07-22	2.11	2.14	2.06	2.14	582940
2004-07-23	2.08	2.11	2.02	2.03	47886
2004-07-26	2.05	2.05	1.99	1.99	213587
2004-07-27	2.05	2.06	2.01	2.05	450212
2004-07-28	2.05	2.05	1.97	2.03	952458
2004-07-29	1.99	2.05	1.99	2.02	549303
2004-07-30	1.98	2.02	1.96	2.00	608955
2004-08-02	1.97	1.99	1.96	1.97	35293
2004-08-03	2.00	2.00	1.94	1.94	130241
2004-08-04	1.92	2.01	1.92	1.99	119304
2004-08-05	1.99	2.13	1.99	2.05	497105
2004-08-06	2.00	2.03	1.99	2.02	224690
2004-08-09	2.06	2.07	2.01	2.07	124440
2004-08-10	2.06	2.07	2.02	2.02	24025
2004-08-11	1.99	2.05	1.99	2.00	190222
2004-08-12	2.03	2.03	2.00	2.02	122453
2004-08-13	2.04	2.04	2.00	2.02	65285
2004-08-16	2.02	2.03	2.00	2.03	218229
2004-08-17	2.02	2.05	2.00	2.00	48050
2004-08-18	2.05	2.15	2.02	2.14	2290175
2004-08-19	2.18	2.26	2.17	2.25	349134
2004-08-20	2.25	2.28	2.22	2.22	130570
2004-08-23	2.24	2.28	2.21	2.21	101574
2004-08-24	2.21	2.26	2.21	2.26	107208
2004-08-25	2.32	2.39	2.31	2.39	193529
2004-08-26	2.41	2.41	2.38	2.39	184752
2004-08-27	2.40	2.41	2.36	2.40	101855
2004-08-30	2.40	2.40	2.35	2.38	99347
2004-08-31	2.36	2.36	2.30	2.31	132414
2004-09-01	2.33	2.36	2.31	2.34	110944
2004-09-02	2.35	2.35	2.23	2.28	143541
2004-09-03	2.26	2.26	2.14	2.16	104677
2004-09-07	2.13	2.20	2.13	2.15	39174
2004-09-08	2.14	2.18	2.14	2.16	43875
2004-09-09	2.18	2.27	2.17	2.26	97938
2004-09-10	2.27	2.27	2.18	2.22	171434
2004-09-13	2.28	2.28	2.21	2.25	143854
2004-09-14	2.24	2.30	2.20	2.28	304632
2004-09-15	2.28	2.28	2.18	2.20	120974
2004-09-16	2.20	2.25	2.20	2.21	38078
2004-09-17	2.20	2.20	2.16	2.16	146830
2004-09-20	2.14	2.21	2.11	2.19	789634
2004-09-21	2.18	2.22	2.14	2.15	261696
2004-09-22	2.15	2.16	2.13	2.14	87910
2004-09-23	2.17	2.18	2.13	2.18	80701
2004-09-24	2.16	2.16	2.13	2.13	89163
2004-09-27	2.13	2.13	2.00	2.03	261853
2004-09-28	2.05	2.06	2.02	2.06	69417
2004-09-29	2.06	2.15	2.04	2.12	54845
2004-09-30	2.07	2.14	2.07	2.14	121131
2004-10-01	2.16	2.22	2.16	2.22	165948
2004-10-04	2.22	2.31	2.22	2.31	480770
2004-10-05	2.27	2.32	2.25	2.25	50301
2004-10-06	2.25	2.27	2.21	2.25	41682
2004-10-07	2.26	2.27	2.25	2.25	133354
2004-10-08	2.25	2.25	2.18	2.20	137741
2004-10-11	2.17	2.20	2.16	2.18	42622
2004-10-12	2.20	2.20	2.11	2.16	29301
2004-10-13	2.19	2.20	2.13	2.13	12847
2004-10-14	2.13	2.16	2.13	2.14	102638
2004-10-15	2.11	2.13	2.11	2.11	21935
2004-10-18	2.10	2.11	2.07	2.09	11124
2004-10-19	2.17	2.23	2.17	2.17	74277
2004-10-20	2.18	2.18	2.13	2.14	65030
2004-10-21	2.15	2.23	2.14	2.18	68634
2004-10-22	2.18	2.22	2.18	2.20	31652
2004-10-25	2.20	2.21	2.16	2.20	290373
2004-10-26	2.17	2.17	2.14	2.14	34787
2004-10-27	2.13	2.17	2.11	2.16	110161
2004-10-28	2.20	2.20	2.14	2.18	135079
2004-10-29	2.20	2.20	2.14	2.15	71456
2004-11-01	2.14	2.17	2.12	2.14	46381
2004-11-02	2.21	2.24	2.21	2.23	209667
2004-11-03	2.27	2.31	2.27	2.30	136175
2004-11-04	2.30	2.38	2.30	2.37	229102
2004-11-05	2.42	2.42	2.39	2.41	52494
2004-11-08	2.42	2.42	2.33	2.38	69261
2004-11-09	2.39	2.40	2.36	2.40	126617
2004-11-10	2.37	2.43	2.34	2.35	161717
2004-11-11	2.34	2.37	2.34	2.37	77879
2004-11-12	2.36	2.40	2.35	2.39	44032
2004-11-15	2.39	2.42	2.39	2.41	31182
2004-11-16	2.39	2.41	2.37	2.41	46697
2004-11-17	2.46	2.49	2.46	2.48	150593
2004-11-18	2.52	2.54	2.52	2.53	566488
2004-11-19	2.55	2.55	2.46	2.49	193529
2004-11-22	2.48	2.48	2.38	2.40	216406
2004-11-23	2.34	2.39	2.30	2.34	72239
2004-11-24	2.32	2.39	2.32	2.39	60486
2004-11-26	2.39	2.39	2.29	2.30	307140
2004-11-29	2.30	2.35	2.30	2.30	54845
2004-11-30	2.30	2.33	2.30	2.33	246806
2004-12-01	2.33	2.33	2.28	2.29	146673
2004-12-02	2.29	2.38	2.29	2.31	65972
2004-12-03	2.36	2.39	2.29	2.31	210766
2004-12-06	2.33	2.35	2.24	2.30	771927
2004-12-07	2.30	2.35	2.25	2.28	242734
2004-12-08	2.30	2.32	2.23	2.25	120504
2004-12-09	2.24	2.27	2.24	2.25	75841
2004-12-10	2.23	2.25	2.23	2.24	31182
2004-12-13	2.27	2.28	2.23	2.25	113765
2004-12-14	2.28	2.28	2.25	2.28	192900
2004-12-15	2.34	2.42	2.33	2.41	719274
2004-12-16	2.44	2.45	2.37	2.37	113922
2004-12-17	2.37	2.37	2.32	2.35	104364
2004-12-20	2.35	2.40	2.34	2.34	18489
2004-12-21	2.33	2.44	2.33	2.40	89791
2004-12-22	2.40	2.42	2.39	2.40	167047
2004-12-23	2.34	2.37	2.34	2.35	35570
2004-12-27	2.33	2.36	2.30	2.30	75530
2004-12-28	2.30	2.38	2.30	2.33	38078
2004-12-29	2.35	2.39	2.33	2.35	72082
2004-12-30	2.35	2.36	2.32	2.36	237563
2004-12-31	2.39	2.40	2.36	2.40	72239
2005-01-03	2.42	2.45	2.39	2.39	177701
2005-01-04	2.41	2.41	2.28	2.28	76313
2005-01-05	2.26	2.33	2.25	2.25	163284
2005-01-06	2.25	2.28	2.25	2.25	369351
2005-01-07	2.27	2.28	2.24	2.26	125362
2005-01-10	2.30	2.31	2.28	2.30	146673
2005-01-11	2.31	2.31	2.27	2.27	96372
2005-01-12	2.24	2.27	2.23	2.25	58136
2005-01-13	2.25	2.27	2.23	2.25	80857
2005-01-14	2.22	2.23	2.20	2.23	44188
2005-01-18	2.23	2.25	2.21	2.23	64090
2005-01-19	2.23	2.23	2.15	2.15	721938
2005-01-20	2.20	2.20	2.16	2.20	234272
2005-01-21	2.17	2.18	2.09	2.11	285516
2005-01-24	2.07	2.08	2.07	2.08	275015
2005-01-25	2.08	2.08	1.99	2.04	232077
2005-01-26	2.06	2.07	2.04	2.06	325943
2005-01-27	2.07	2.13	2.07	2.11	188202
2005-01-28	2.15	2.15	2.12	2.12	46381
2005-01-31	2.14	2.18	2.13	2.17	486880
2005-02-01	2.15	2.17	2.14	2.17	582941
2005-02-02	2.23	2.25	2.22	2.23	100602
2005-02-03	2.25	2.39	2.22	2.31	165165
2005-02-04	2.33	2.39	2.28	2.36	139623
2005-02-07	2.32	2.39	2.32	2.37	121914
2005-02-08	2.34	2.38	2.27	2.28	394270
2005-02-09	2.25	2.32	2.25	2.28	220324
2005-02-10	2.28	2.33	2.25	2.27	27108
2005-02-11	2.28	2.37	2.28	2.33	317951
2005-02-14	2.46	2.53	2.45	2.53	930356
2005-02-15	2.53	2.58	2.53	2.57	417304
2005-02-16	2.55	2.56	2.46	2.48	261537
2005-02-17	2.49	2.51	2.46	2.47	754220
2005-02-18	2.47	2.51	2.47	2.48	284730
2005-02-22	2.49	2.50	2.46	2.46	112512
2005-02-23	2.46	2.48	2.46	2.46	75371
2005-02-24	2.45	2.50	2.44	2.48	26638
2005-02-25	2.52	2.57	2.51	2.57	74747
2005-02-28	2.55	2.55	2.48	2.49	253078
2005-03-01	2.57	2.71	2.55	2.59	498790
2005-03-02	2.57	2.62	2.57	2.59	509447
2005-03-03	2.58	2.58	2.53	2.57	280969
2005-03-04	2.55	2.57	2.53	2.55	155761
2005-03-07	2.53	2.57	2.52	2.56	264828
2005-03-08	2.57	2.57	2.55	2.57	201364
2005-03-09	2.57	2.62	2.57	2.60	243361
2005-03-10	2.61	2.62	2.55	2.57	240696
2005-03-11	2.58	2.58	2.54	2.55	181932
2005-03-14	2.54	2.55	2.51	2.53	338325
2005-03-15	2.42	2.43	2.39	2.42	189768
2005-03-16	2.41	2.44	2.37	2.41	214214
2005-03-17	2.37	2.37	2.32	2.35	271098
2005-03-18	2.30	2.35	2.30	2.32	237094
2005-03-21	2.32	2.34	2.30	2.32	98564
2005-03-22	2.30	2.31	2.25	2.26	152003
2005-03-23	2.26	2.31	2.26	2.31	341927
2005-03-24	2.27	2.32	2.25	2.28	795120
2005-03-28	2.28	2.35	2.28	2.34	39018
2005-03-29	2.32	2.32	2.26	2.26	115331
2005-03-30	2.26	2.30	2.26	2.28	78351
2005-03-31	2.30	2.34	2.27	2.28	894783
2005-04-01	2.34	2.36	2.34	2.36	76000
2005-04-04	2.35	2.35	2.34	2.35	2005195
2005-04-05	2.37	2.37	2.35	2.35	292096
2005-04-06	2.35	2.39	2.35	2.38	1733157
2005-04-07	2.38	2.41	2.38	2.40	1736759
2005-04-08	2.41	2.41	2.37	2.38	1994225
2005-04-11	2.40	2.41	2.37	2.39	1662012
2005-04-12	2.41	2.42	2.37	2.42	1711843
2005-04-13	2.43	2.43	2.39	2.39	1584756
2005-04-14	2.40	2.40	2.35	2.35	1515962
2005-04-15	2.33	2.35	2.30	2.31	37762
2005-04-18	2.30	2.30	2.21	2.23	257463
2005-04-19	2.25	2.26	2.23	2.25	156390
2005-04-20	2.27	2.27	2.21	2.24	41054
2005-04-21	2.26	2.31	2.25	2.27	209354
2005-04-22	2.26	2.26	2.20	2.25	535302
2005-04-25	2.24	2.24	2.14	2.16	324064
2005-04-26	2.16	2.16	2.09	2.12	176603
2005-04-27	2.12	2.12	2.09	2.11	469017
2005-04-28	2.11	2.16	2.11	2.12	47166
2005-04-29	2.12	2.14	2.07	2.10	144324
2005-05-02	2.10	2.11	2.02	2.06	779605
2005-05-03	2.00	2.00	1.93	1.97	806873
2005-05-04	1.99	2.06	1.99	2.05	622273
2005-05-05	2.07	2.12	2.07	2.12	1166197
2005-05-06	2.12	2.12	2.08	2.09	885225
2005-05-09	2.05	2.09	2.04	2.04	209043
2005-05-10	2.09	2.12	2.07	2.07	367942
2005-05-11	2.09	2.09	2.06	2.07	154352
2005-05-12	2.11	2.14	2.07	2.13	717392
2005-05-13	2.14	2.18	2.13	2.17	221266
2005-05-16	2.12	2.12	2.04	2.08	216093
2005-05-17	2.05	2.08	2.04	2.08	86028
2005-05-18	2.07	2.12	2.07	2.12	102954
2005-05-19	2.13	2.14	2.11	2.13	94805
2005-05-20	2.14	2.14	2.10	2.12	48106
2005-05-23	2.07	2.13	2.07	2.11	35100
2005-05-24	2.10	2.15	2.08	2.13	172529
2005-05-25	2.16	2.19	2.14	2.16	394270
2005-05-26	2.20	2.26	2.20	2.25	490013
2005-05-27	2.26	2.32	2.26	2.31	572128
2005-05-31	2.32	2.33	2.25	2.26	1297358
2005-06-01	2.26	2.28	2.25	2.27	285672
2005-06-02	2.32	2.36	2.28	2.34	512738
2005-06-03	2.34	2.36	2.32	2.35	154978
2005-06-06	2.34	2.35	2.33	2.35	110789
2005-06-07	2.40	2.50	2.40	2.42	409468
2005-06-08	2.41	2.49	2.41	2.41	372171
2005-06-09	2.36	2.42	2.33	2.42	1999868
2005-06-10	2.44	2.44	2.37	2.42	121131
2005-06-13	2.42	2.42	2.28	2.30	99819
2005-06-14	2.30	2.35	2.30	2.33	68791
2005-06-15	2.35	2.37	2.34	2.34	351172
2005-06-16	2.34	2.37	2.34	2.36	260128
2005-06-17	2.36	2.39	2.34	2.36	910141
2005-06-20	2.35	2.36	2.31	2.36	278148
2005-06-21	2.35	2.44	2.35	2.44	434697
2005-06-22	2.45	2.48	2.41	2.41	515557
2005-06-23	2.57	2.62	2.55	2.55	1784711
2005-06-24	2.62	2.64	2.58	2.59	509447
2005-06-27	2.48	2.48	2.43	2.44	472621
2005-06-28	2.41	2.49	2.41	2.49	128496
2005-06-29	2.42	2.47	2.42	2.44	29301
2005-06-30	2.36	2.42	2.35	2.36	236937
2005-07-01	2.34	2.40	2.34	2.37	324849
2005-07-05	2.35	2.38	2.34	2.35	68164
2005-07-06	2.37	2.41	2.35	2.41	73494
2005-07-07	2.35	2.35	2.28	2.31	110789
2005-07-08	2.33	2.34	2.29	2.34	311684
2005-07-11	2.36	2.46	2.36	2.44	190864
2005-07-12	2.45	2.55	2.45	2.53	366217
2005-07-13	2.53	2.53	2.49	2.52	255114
2005-07-14	2.53	2.55	2.51	2.52	3315249
2005-07-15	2.53	2.53	2.50	2.52	189141
2005-07-18	2.53	2.53	2.50	2.51	677745
2005-07-19	2.53	2.58	2.53	2.56	518220
2005-07-20	2.50	2.54	2.46	2.53	200422
2005-07-21	2.52	2.53	2.46	2.50	66753
2005-07-22	2.50	2.50	2.43	2.48	104677
2005-07-25	2.44	2.45	2.39	2.42	211864
2005-07-26	2.39	2.41	2.35	2.41	290527
2005-07-27	2.39	2.45	2.37	2.45	511796
2005-07-28	2.39	2.44	2.35	2.43	488760
2005-07-29	2.46	2.50	2.43	2.46	249158
2005-08-01	2.48	2.49	2.47	2.47	142755
2005-08-02	2.48	2.52	2.48	2.49	298206
2005-08-03	2.50	2.55	2.49	2.52	562724
2005-08-04	2.50	2.50	2.41	2.42	1668905
2005-08-05	2.41	2.42	2.35	2.37	465256
2005-08-08	2.35	2.39	2.33	2.34	161089
2005-08-09	2.34	2.36	2.31	2.36	262479
2005-08-10	2.36	2.40	2.36	2.39	696864
2005-08-11	2.39	2.42	2.37	2.39	57980
2005-08-12	2.36	2.38	2.36	2.37	35883
2005-08-15	2.35	2.36	2.34	2.35	341144
2005-08-16	2.30	2.32	2.25	2.27	528407
2005-08-17	2.27	2.33	2.27	2.30	304945
2005-08-18	2.30	2.30	2.23	2.27	109691
2005-08-19	2.27	2.28	2.25	2.26	216722
2005-08-22	2.27	2.30	2.27	2.27	34474
2005-08-23	2.27	2.28	2.25	2.27	476380
2005-08-24	2.27	2.27	2.23	2.23	340988
2005-08-25	2.24	2.26	2.21	2.22	120661
2005-08-26	2.28	2.33	2.26	2.32	450055
2005-08-29	2.19	2.26	2.16	2.24	144167
2005-08-30	2.18	2.18	2.11	2.13	524489
2005-08-31	2.14	2.15	2.11	2.13	243361
2005-09-01	2.15	2.18	2.13	2.16	118309
2005-09-02	2.09	2.12	2.05	2.11	400850
2005-09-06	2.26	2.28	2.25	2.26	641392
2005-09-07	2.32	2.33	2.29	2.29	310900
2005-09-08	2.30	2.32	2.29	2.29	76085
2005-09-09	2.30	2.32	2.27	2.32	2158361
2005-09-12	2.34	2.38	2.34	2.38	79790
2005-09-13	2.37	2.39	2.37	2.38	91046
2005-09-14	2.39	2.41	2.37	2.38	121680
2005-09-15	2.38	2.39	2.34	2.34	236952
2005-09-16	2.37	2.37	2.34	2.34	51862
2005-09-19	2.34	2.35	2.28	2.29	567944
2005-09-20	2.37	2.41	2.37	2.38	230395
2005-09-21	2.37	2.37	2.27	2.28	94893
2005-09-22	2.26	2.26	2.22	2.23	58986
2005-09-23	2.20	2.22	2.18	2.20	125669
2005-09-26	2.20	2.20	2.18	2.19	118972
2005-09-27	2.15	2.19	2.15	2.18	28068
2005-09-28	2.18	2.22	2.18	2.18	111278
2005-09-29	2.25	2.32	2.25	2.32	273142
2005-09-30	2.38	2.40	2.37	2.38	283686
2005-10-03	2.40	2.43	2.39	2.41	36901
2005-10-04	2.41	2.42	2.35	2.35	1380534
2005-10-05	2.33	2.34	2.25	2.29	782384
2005-10-06	2.29	2.30	2.23	2.25	1121497
2005-10-07	2.27	2.28	2.25	2.25	170267
2005-10-10	2.25	2.29	2.24	2.27	324579
2005-10-11	2.28	2.31	2.26	2.30	33054
2005-10-12	2.27	2.27	2.24	2.24	82070
2005-10-13	2.25	2.25	2.23	2.25	90904
2005-10-14	2.25	2.25	2.21	2.23	32484
2005-10-17	2.20	2.21	2.18	2.19	34338
2005-10-18	2.19	2.20	2.18	2.19	214865
2005-10-19	2.17	2.17	2.10	2.11	801049
2005-10-20	2.11	2.11	2.08	2.10	117833
2005-10-21	2.08	2.11	2.05	2.08	270434
2005-10-24	2.10	2.14	2.09	2.14	225836
2005-10-25	2.13	2.18	2.13	2.15	115697
2005-10-26	2.11	2.11	2.05	2.07	119684
2005-10-27	2.06	2.06	2.00	2.00	74374
2005-10-28	2.07	2.11	2.07	2.08	113131
2005-10-31	2.12	2.17	2.11	2.15	546570
2005-11-01	2.15	2.15	2.13	2.13	56850
2005-11-02	2.13	2.20	2.13	2.20	656854
2005-11-03	2.16	2.21	2.15	2.20	599859
2005-11-04	2.23	2.25	2.20	2.21	387984
2005-11-07	2.22	2.25	2.22	2.22	206031
2005-11-08	2.22	2.26	2.21	2.22	184801
2005-11-09	2.23	2.30	2.23	2.29	424888
2005-11-10	2.27	2.29	2.24	2.29	150035
2005-11-11	2.31	2.34	2.30	2.34	237379
2005-11-14	2.33	2.34	2.31	2.31	97456
2005-11-15	2.31	2.31	2.25	2.28	170979
2005-11-16	2.25	2.27	2.21	2.21	1731762
2005-11-17	2.23	2.26	2.21	2.25	804611
2005-11-18	2.32	2.37	2.31	2.34	135074
2005-11-21	2.32	2.35	2.31	2.34	71667
2005-11-22	2.27	2.32	2.27	2.30	329565
2005-11-23	2.32	2.39	2.32	2.37	141059
2005-11-25	2.46	2.55	2.46	2.51	266444
2005-11-28	2.61	2.61	2.53	2.53	1177066
2005-11-29	2.53	2.54	2.53	2.53	331703
2005-11-30	2.49	2.53	2.48	2.53	62691
2005-12-01	2.54	2.61	2.54	2.60	390407
2005-12-02	2.65	2.71	2.65	2.70	185085
2005-12-05	2.84	2.84	2.78	2.78	1449355
2005-12-06	2.78	2.78	2.72	2.74	1321830
2005-12-07	2.72	2.72	2.67	2.71	125100
2005-12-08	2.68	2.70	2.63	2.69	187366
2005-12-09	2.70	2.75	2.70	2.74	761295
2005-12-12	2.70	2.74	2.69	2.72	546713
2005-12-13	2.67	2.74	2.63	2.69	1434537
2005-12-14	2.69	2.72	2.67	2.72	802473
2005-12-15	2.74	2.77	2.74	2.77	143765
2005-12-16	2.77	2.84	2.77	2.82	257753
2005-12-19	2.81	2.85	2.81	2.84	538164
2005-12-20	2.81	2.85	2.81	2.84	370885
2005-12-21	2.95	2.98	2.94	2.96	167417
2005-12-22	2.95	2.97	2.90	2.94	139491
2005-12-23	2.99	3.11	2.99	3.09	172832
2005-12-27	3.15	3.19	3.13	3.15	237947
2005-12-28	3.16	3.16	3.12	3.14	213156
2005-12-29	3.21	3.23	3.13	3.14	1033156
2005-12-30	3.16	3.17	3.12	3.15	311184
2006-01-03	3.24	3.28	3.22	3.24	1246599
2006-01-04	3.30	3.31	3.28	3.31	1426985
2006-01-05	3.33	3.37	3.32	3.32	1983246
2006-01-06	3.30	3.31	3.26	3.30	902070
2006-01-09	3.31	3.36	3.31	3.36	1115371
2006-01-10	3.27	3.28	3.23	3.24	1289345
2006-01-11	3.12	3.19	3.09	3.14	589744
2006-01-12	3.09	3.09	2.99	3.02	970607
2006-01-13	3.00	3.02	2.96	3.00	988843
2006-01-17	3.10	3.16	3.10	3.14	487439
2006-01-18	3.00	3.05	2.93	3.01	1915424
2006-01-19	3.07	3.13	3.07	3.09	539161
2006-01-20	3.14	3.14	3.01	3.03	793070
2006-01-23	2.98	3.00	2.93	2.96	1340925
2006-01-24	3.05	3.11	3.02	3.10	212159
2006-01-25	3.12	3.13	3.07	3.07	20231
2006-01-26	3.10	3.17	3.10	3.16	477465
2006-01-27	3.17	3.29	3.17	3.18	640040
2006-01-30	3.18	3.19	3.12	3.17	589602
2006-01-31	3.19	3.21	3.15	3.19	487439
2006-02-01	3.19	3.22	3.17	3.19	102018
2006-02-02	3.19	3.22	3.14	3.14	340394
2006-02-03	2.98	3.00	2.93	2.94	184373
2006-02-06	2.97	3.03	2.97	3.02	152743
2006-02-07	3.02	3.06	3.00	3.02	230824
2006-02-08	2.98	3.05	2.92	3.05	465069
2006-02-09	3.17	3.42	3.17	3.35	4528171
2006-02-10	3.22	3.23	3.12	3.13	1260278
2006-02-13	3.10	3.16	3.10	3.12	286676
2006-02-14	3.12	3.20	3.12	3.19	417336
2006-02-15	3.12	3.12	3.04	3.11	826127
2006-02-16	3.16	3.26	3.16	3.24	773833
2006-02-17	3.22	3.24	3.14	3.17	461792
2006-02-21	3.12	3.14	3.04	3.07	194633
2006-02-22	2.99	3.05	2.97	3.00	467490
2006-02-23	2.96	2.98	2.91	2.93	554834
2006-02-24	2.95	2.96	2.89	2.91	563954
2006-02-27	2.89	2.93	2.89	2.91	179243
2006-02-28	2.91	2.91	2.86	2.88	144762
2006-03-01	2.95	3.08	2.93	3.08	1694571
2006-03-02	3.08	3.10	3.05	3.06	302494
2006-03-03	3.00	3.02	2.93	2.98	354785
2006-03-06	2.99	3.02	2.95	2.97	171978
2006-03-07	2.93	2.93	2.79	2.81	1544534
2006-03-08	2.79	2.86	2.79	2.84	137782
2006-03-09	2.85	2.90	2.85	2.86	158014
2006-03-10	2.86	2.88	2.85	2.86	266017
2006-03-13	2.95	3.03	2.95	3.03	625364
2006-03-14	3.02	3.05	3.00	3.03	713563
2006-03-15	3.05	3.08	3.04	3.07	76370
2006-03-16	3.15	3.19	3.12	3.12	828975
2006-03-17	3.10	3.12	3.08	3.12	464070
2006-03-20	3.09	3.10	3.07	3.10	444123
2006-03-21	3.06	3.12	3.06	3.08	508955
2006-03-22	3.03	3.04	3.00	3.02	196769
2006-03-23	2.98	2.99	2.95	2.99	206886
2006-03-24	2.99	3.05	2.98	3.02	291665
2006-03-27	3.02	3.03	3.00	3.02	253906
2006-03-28	3.01	3.06	3.00	3.02	80217
2006-03-29	3.11	3.23	3.10	3.21	937550
2006-03-30	3.24	3.31	3.19	3.19	336405
2006-03-31	3.28	3.32	3.24	3.27	167702
2006-04-03	3.36	3.45	3.35	3.38	527478
2006-04-04	3.33	3.35	3.32	3.33	314747
2006-04-05	3.33	3.45	3.32	3.44	432582
2006-04-06	3.44	3.45	3.42	3.44	420614
2006-04-07	3.44	3.47	3.42	3.43	192067
2006-04-10	3.46	3.48	3.44	3.45	209594
2006-04-11	3.47	3.49	3.42	3.42	359629
2006-04-12	3.40	3.44	3.40	3.44	434435
2006-04-13	3.40	3.46	3.40	3.45	117690
2006-04-17	3.45	3.47	3.40	3.42	112847
2006-04-18	3.45	3.57	3.45	3.57	1267545
2006-04-19	3.59	3.66	3.59	3.65	790505
2006-04-20	3.66	3.68	3.62	3.66	196911
2006-04-21	3.60	3.64	3.58	3.61	196484
2006-04-24	3.64	3.68	3.61	3.64	325433
2006-04-25	3.62	3.62	3.58	3.59	167986
2006-04-26	3.79	3.87	3.75	3.83	2030836
2006-04-27	3.98	4.16	3.97	4.16	1230356
2006-04-28	4.20	4.21	4.09	4.09	484874
2006-05-01	4.18	4.20	4.08	4.12	751890
2006-05-02	4.15	4.21	4.11	4.21	380718
2006-05-03	4.21	4.25	4.17	4.25	648306
2006-05-04	4.27	4.32	4.26	4.30	806178
2006-05-05	4.21	4.25	4.16	4.20	681360
2006-05-08	4.21	4.27	4.18	4.20	1037432
2006-05-09	4.08	4.08	3.95	3.97	1084878
2006-05-10	3.93	3.96	3.86	3.87	448969
2006-05-11	4.03	4.04	3.94	3.97	776968
2006-05-12	3.96	3.97	3.93	3.95	423037
2006-05-15	3.84	3.85	3.73	3.80	380860
2006-05-16	3.73	3.73	3.68	3.71	259178
2006-05-17	3.71	3.77	3.65	3.67	920451
2006-05-18	3.69	3.75	3.68	3.68	269722
2006-05-19	3.72	3.75	3.63	3.73	588603
2006-05-22	3.71	3.71	3.59	3.67	836384
2006-05-23	3.68	3.68	3.61	3.61	320162
2006-05-24	3.63	3.63	3.46	3.54	786373
2006-05-25	3.61	3.67	3.56	3.63	498980
2006-05-26	3.68	3.68	3.60	3.64	178958
2006-05-30	3.58	3.62	3.55	3.55	133933
2006-05-31	3.57	3.58	3.54	3.56	170125
2006-06-01	3.57	3.73	3.57	3.72	850348
2006-06-02	3.79	3.82	3.76	3.80	193634
2006-06-05	3.71	3.71	3.54	3.54	708149
2006-06-06	3.48	3.54	3.46	3.49	453528
2006-06-07	3.50	3.50	3.42	3.43	772836
2006-06-08	3.30	3.30	3.16	3.20	680221
2006-06-09	3.26	3.30	3.19	3.24	220992
2006-06-12	3.16	3.17	3.06	3.09	408788
2006-06-13	3.07	3.07	3.02	3.04	279411
2006-06-14	3.06	3.17	3.06	3.08	197056
2006-06-15	3.08	3.23	3.08	3.22	909052
2006-06-16	3.26	3.31	3.26	3.27	151744
2006-06-19	3.25	3.33	3.23	3.26	117406
2006-06-20	3.17	3.17	3.05	3.07	376158
2006-06-21	3.12	3.24	3.12	3.20	224697
2006-06-22	3.20	3.28	3.19	3.26	186227
2006-06-23	3.24	3.27	3.23	3.24	68106
2006-06-26	3.28	3.33	3.28	3.31	75516
2006-06-27	3.36	3.42	3.27	3.27	491001
2006-06-28	3.33	3.33	3.26	3.30	318596
2006-06-29	3.40	3.53	3.38	3.52	282119
2006-06-30	3.51	3.51	3.46	3.49	150605
2006-07-03	3.42	3.48	3.41	3.47	76513
2006-07-05	3.36	3.36	3.28	3.34	296368
2006-07-06	3.33	3.42	3.29	3.30	202042
2006-07-07	3.30	3.35	3.27	3.28	445122
2006-07-10	3.33	3.38	3.30	3.31	73235
2006-07-11	3.29	3.34	3.26	3.30	361625
2006-07-12	3.26	3.26	3.18	3.26	471766
2006-07-13	3.20	3.20	3.06	3.06	1200148
2006-07-14	3.06	3.08	2.99	3.02	1479277
2006-07-17	2.91	2.91	2.84	2.86	236238
2006-07-18	2.88	2.91	2.88	2.89	345523
2006-07-19	2.89	3.02	2.89	3.00	379151
2006-07-20	3.06	3.12	3.04	3.04	230538
2006-07-21	3.05	3.05	2.91	2.91	318596
2006-07-24	2.95	3.00	2.92	2.99	609406
2006-07-25	2.98	3.01	2.94	2.98	263167
2006-07-26	2.98	3.00	2.93	2.96	439422
2006-07-27	3.04	3.14	3.04	3.07	299643
2006-07-28	3.11	3.13	3.07	3.11	84349
2006-07-31	3.05	3.17	3.05	3.17	162573
2006-08-01	3.11	3.16	3.02	3.09	286821
2006-08-02	3.07	3.12	3.05	3.08	433152
2006-08-03	3.11	3.17	3.07	3.17	123960
2006-08-04	3.05	3.12	3.03	3.04	259464
2006-08-07	3.00	3.02	2.98	3.00	24648
2006-08-08	3.02	3.09	3.01	3.04	247779
2006-08-09	3.09	3.23	3.09	3.16	505962
2006-08-10	3.21	3.23	3.19	3.21	471481
2006-08-11	3.19	3.19	3.14	3.16	61979
2006-08-14	3.25	3.35	3.22	3.26	543293
2006-08-15	3.33	3.37	3.32	3.32	735790
2006-08-16	3.42	3.43	3.39	3.42	317739
2006-08-17	3.54	3.61	3.52	3.57	601285
2006-08-18	3.52	3.52	3.44	3.48	876280
2006-08-21	3.36	3.37	3.28	3.31	224127
2006-08-22	3.47	3.49	3.40	3.42	1334797
2006-08-23	3.47	3.47	3.35	3.35	476183
2006-08-24	3.39	3.44	3.38	3.41	237094
2006-08-25	3.42	3.42	3.35	3.40	179814
2006-08-28	3.40	3.43	3.38	3.42	327429
2006-08-29	3.47	3.50	3.44	3.49	813302
2006-08-30	3.50	3.54	3.50	3.54	398813
2006-08-31	3.55	3.57	3.53	3.57	212871
2006-09-01	3.61	3.61	3.54	3.59	370885
2006-09-05	3.61	3.67	3.55	3.66	299501
2006-09-06	3.66	3.66	3.54	3.54	345808
2006-09-07	3.54	3.54	3.47	3.50	445976
2006-09-08	3.50	3.53	3.48	3.51	171406
2006-09-11	3.51	3.52	3.42	3.46	261885
2006-09-12	3.47	3.52	3.45	3.50	1118219
2006-09-13	3.50	3.57	3.50	3.56	249205
2006-09-14	3.43	3.51	3.40	3.46	396533
2006-09-15	3.46	3.57	3.46	3.51	225409
2006-09-18	3.56	3.66	3.56	3.66	609549
2006-09-19	3.72	3.72	3.51	3.52	748045
2006-09-20	3.54	3.61	3.54	3.55	472905
2006-09-21	3.55	3.58	3.50	3.52	303633
2006-09-22	3.50	3.51	3.44	3.49	538164
2006-09-25	3.54	3.65	3.51	3.57	441273
2006-09-26	3.57	3.57	3.49	3.51	301924
2006-09-27	3.52	3.55	3.47	3.50	252196
2006-09-28	3.43	3.47	3.35	3.40	662839
2006-09-29	3.33	3.37	3.26	3.28	520353
2006-10-02	3.27	3.32	3.23	3.28	432155
2006-10-03	3.30	3.31	3.25	3.28	408503
2006-10-04	3.23	3.23	3.19	3.19	679082
2006-10-05	3.24	3.30	3.19	3.29	511518
2006-10-06	3.28	3.28	3.20	3.23	562670
2006-10-09	3.23	3.27	3.21	3.25	383995
2006-10-10	3.29	3.29	3.17	3.19	1649974
2006-10-11	3.28	3.28	3.18	3.23	506817
2006-10-12	3.19	3.21	3.16	3.21	390122
2006-10-13	3.23	3.26	3.16	3.24	348800
2006-10-16	3.28	3.38	3.28	3.36	402233
2006-10-17	3.31	3.31	3.22	3.26	558681
2006-10-18	3.28	3.28	3.17	3.19	321871
2006-10-19	3.19	3.22	3.12	3.19	393825
2006-10-20	3.18	3.22	3.18	3.20	80502
2006-10-23	3.21	3.23	3.17	3.21	554976
2006-10-24	3.23	3.23	3.17	3.19	188934
2006-10-25	3.21	3.24	3.19	3.21	309903
2006-10-26	3.18	3.24	3.17	3.24	216146
2006-10-27	3.24	3.24	3.19	3.19	129089
2006-10-30	3.19	3.24	3.14	3.21	278699
2006-10-31	3.14	3.20	2.95	3.20	1504212
2006-11-01	3.17	3.21	3.14	3.15	501830
2006-11-02	3.12	3.22	3.12	3.19	489575
2006-11-03	3.23	3.26	3.20	3.24	269579
2006-11-06	3.24	3.29	3.22	3.28	332130
2006-11-07	3.29	3.38	3.29	3.33	1041421
2006-11-08	3.37	3.44	3.35	3.42	244929
2006-11-09	3.46	3.46	3.42	3.42	417621
2006-11-10	3.40	3.47	3.40	3.45	259178
2006-11-13	3.45	3.54	3.45	3.52	322868
2006-11-14	3.54	3.58	3.54	3.56	490004
2006-11-15	3.54	3.55	3.49	3.50	206174
2006-11-16	3.50	3.55	3.49	3.53	150177
2006-11-17	3.47	3.55	3.44	3.51	481169
2006-11-20	3.53	3.59	3.53	3.57	187508
2006-11-21	3.58	3.64	3.57	3.63	204463
2006-11-22	3.65	3.70	3.63	3.69	621659
2006-11-24	4.24	4.34	4.18	4.25	1910580
2006-11-27	4.30	4.30	4.14	4.15	1305018
2006-11-28	4.07	4.13	4.00	4.07	182949
2006-11-29	4.07	4.09	4.05	4.07	288245
2006-11-30	4.00	4.10	3.97	4.09	202327
2006-12-01	4.06	4.06	3.94	3.97	278128
2006-12-04	4.03	4.06	4.01	4.05	105153
2006-12-05	4.13	4.13	4.04	4.06	161149
2006-12-06	4.04	4.08	4.01	4.06	255758
2006-12-07	4.08	4.08	4.03	4.05	99595
2006-12-08	4.01	4.06	4.01	4.05	106292
2006-12-11	4.04	4.08	4.03	4.07	199904
2006-12-12	4.04	4.05	3.93	3.96	339682
2006-12-13	3.97	4.01	3.96	3.99	279696
2006-12-14	3.99	4.02	3.97	3.99	200333
2006-12-15	3.98	4.04	3.97	3.98	67964
2006-12-18	4.00	4.01	3.96	3.96	279839
2006-12-19	3.93	3.94	3.88	3.90	415058
2006-12-20	3.90	3.94	3.90	3.93	282689
2006-12-21	3.93	3.93	3.88	3.92	176537
2006-12-22	3.92	4.04	3.90	3.92	170694
2006-12-26	3.86	4.00	3.81	3.89	126668
2006-12-27	3.90	3.98	3.87	3.92	92755
2006-12-28	3.93	3.97	3.92	3.94	44880
2006-12-29	3.94	4.03	3.91	3.97	51435
2007-01-03	4.01	4.02	3.96	3.99	169413
2007-01-04	3.94	3.95	3.87	3.91	263594
2007-01-05	3.90	3.99	3.90	3.96	477180
2007-01-08	3.96	4.01	3.96	4.00	414059
2007-01-09	4.01	4.03	3.98	3.99	167986
2007-01-10	3.95	4.01	3.94	3.98	326717
2007-01-11	3.97	4.00	3.95	3.99	200476
2007-01-12	4.02	4.13	4.02	4.12	389838
2007-01-16	4.13	4.14	4.07	4.08	335977
2007-01-17	4.08	4.12	4.07	4.09	252908
2007-01-18	4.10	4.10	4.04	4.06	192210
2007-01-19	4.04	4.09	4.04	4.07	116124
2007-01-22	4.08	4.08	4.01	4.04	152316
2007-01-23	4.06	4.14	4.04	4.12	489860
2007-01-24	4.12	4.13	4.06	4.11	557542
2007-01-25	4.10	4.10	4.04	4.04	206459
2007-01-26	4.07	4.07	4.04	4.06	83067
2007-01-29	4.04	4.07	4.04	4.07	61409
2007-01-30	4.04	4.07	3.99	4.00	319308
2007-01-31	3.98	4.04	3.97	4.02	84064
2007-02-01	4.00	4.04	3.99	4.03	93896
2007-02-02	4.03	4.04	3.97	4.00	145616
2007-02-05	3.97	4.05	3.97	3.99	140060
2007-02-06	3.99	4.04	3.97	4.04	282262
2007-02-07	4.02	4.03	3.97	4.02	190641
2007-02-08	4.00	4.01	3.97	4.01	77225
2007-02-09	3.94	3.99	3.67	3.97	486300
2007-02-12	3.95	4.01	3.95	4.00	127807
2007-02-13	3.99	4.02	3.98	3.99	114954
2007-02-14	4.00	4.04	3.99	4.02	369034
2007-02-15	4.05	4.18	4.05	4.18	802331
2007-02-16	4.18	4.20	4.11	4.19	1202143
2007-02-20	4.18	4.21	4.16	4.18	573500
2007-02-21	4.18	4.19	4.14	4.14	635766
2007-02-22	4.11	4.14	4.09	4.12	386275
2007-02-23	4.11	4.12	4.09	4.10	183377
2007-02-26	4.03	4.08	4.02	4.04	251626
2007-02-27	4.16	4.16	3.91	3.97	528332
2007-02-28	4.11	4.14	4.08	4.11	1418579
2007-03-01	4.13	4.24	4.08	4.19	791803
2007-03-02	4.21	4.32	4.21	4.28	538592
2007-03-05	4.26	4.27	4.18	4.21	1886214
2007-03-06	4.23	4.27	4.20	4.25	559820
2007-03-07	4.24	4.25	4.20	4.21	282974
2007-03-08	4.23	4.26	4.20	4.21	806320
2007-03-09	4.21	4.24	4.15	4.20	102587
2007-03-12	4.19	4.26	4.17	4.23	162431
2007-03-13	4.20	4.21	4.09	4.14	249063
2007-03-14	4.15	4.18	4.14	4.18	315031
2007-03-15	4.18	4.21	4.16	4.20	222703
2007-03-16	4.29	4.32	4.25	4.25	964337
2007-03-19	4.25	4.32	4.18	4.21	222416
2007-03-20	4.21	4.23	4.19	4.21	234387
2007-03-21	4.23	4.28	4.20	4.23	201045
2007-03-22	4.23	4.23	4.20	4.21	172690
2007-03-23	4.23	4.27	4.20	4.21	362337
2007-03-26	4.21	4.22	4.20	4.21	139491
2007-03-27	4.20	4.21	4.18	4.18	246070
2007-03-28	4.17	4.18	4.14	4.14	364902
2007-03-29	4.16	4.18	4.14	4.16	218427
2007-03-30	4.16	4.20	4.16	4.18	74802
2007-04-02	4.18	4.18	4.11	4.11	214153
2007-04-03	4.11	4.13	4.11	4.13	141344
2007-04-04	4.18	4.21	4.14	4.18	349941
2007-04-05	4.18	4.21	4.16	4.20	137638
2007-04-09	4.20	4.28	4.20	4.27	239515
2007-04-10	4.27	4.28	4.23	4.23	178531
2007-04-11	4.23	4.24	4.14	4.15	866450
2007-04-12	4.15	4.28	4.14	4.23	224412
2007-04-13	4.27	4.37	4.26	4.34	1675834
2007-04-16	4.38	4.46	4.37	4.39	647113
2007-04-17	4.28	4.51	4.18	4.42	6036517
2007-04-18	4.48	4.48	4.44	4.47	4716536
2007-04-19	4.38	4.39	4.30	4.33	1009504
2007-04-20	4.37	4.44	4.37	4.42	1265976
2007-04-23	4.46	4.48	4.42	4.43	439849
2007-04-24	4.43	4.48	4.43	4.48	670247
2007-04-25	4.38	4.41	4.32	4.34	932134
2007-04-26	4.21	4.24	4.18	4.21	1080321
2007-04-27	4.12	4.18	4.09	4.11	1205920
2007-04-30	4.09	4.10	4.07	4.08	670742
2007-05-01	4.09	4.11	4.06	4.06	288552
2007-05-02	4.04	4.07	3.96	4.06	715129
2007-05-03	4.07	4.10	4.05	4.08	548279
2007-05-04	4.08	4.18	4.08	4.13	714702
2007-05-07	4.07	4.08	4.04	4.04	777253
2007-05-08	4.04	4.11	4.04	4.08	997536
2007-05-09	4.08	4.20	4.07	4.14	3248655
2007-05-10	4.16	4.18	4.12	4.13	826554
2007-05-11	4.18	4.20	4.16	4.20	361340
2007-05-14	4.19	4.19	4.11	4.11	250202
2007-05-15	4.12	4.13	4.06	4.06	264878
2007-05-16	4.12	4.15	4.08	4.11	617812
2007-05-17	4.15	4.18	4.11	4.15	607553
2007-05-18	4.12	4.15	4.11	4.13	1555365
2007-05-21	4.09	4.16	4.07	4.13	1838126
2007-05-22	4.11	4.20	4.11	4.18	258323
2007-05-23	4.20	4.29	4.19	4.24	971176
2007-05-24	4.25	4.25	4.12	4.15	378466
2007-05-25	4.18	4.23	4.18	4.20	414631
2007-05-29	4.21	4.23	4.18	4.20	523486
2007-05-30	4.17	4.18	4.14	4.14	135501
2007-05-31	4.11	4.20	4.11	4.18	383853
2007-06-01	4.19	4.38	4.19	4.37	3871743
2007-06-04	4.34	4.40	4.34	4.38	2258955
2007-06-05	4.38	4.41	4.37	4.39	1311003
2007-06-06	4.35	4.44	4.34	4.38	2330767
2007-06-07	4.42	4.42	4.37	4.39	1154126
2007-06-08	4.44	4.54	4.42	4.53	1425179
2007-06-11	4.58	4.60	4.50	4.60	1440235
2007-06-12	4.60	4.63	4.56	4.61	629213
2007-06-13	4.62	4.62	4.53	4.57	737926
2007-06-14	4.63	4.72	4.60	4.63	2423240
2007-06-15	4.74	4.82	4.70	4.79	1470301
2007-06-18	4.82	4.91	4.79	4.88	1865553
2007-06-19	4.88	4.88	4.74	4.86	393970
2007-06-20	4.91	4.91	4.83	4.84	421611
2007-06-21	4.81	4.86	4.78	4.86	536453
2007-06-22	4.84	4.85	4.77	4.77	380860
2007-06-25	4.84	4.88	4.74	4.81	589602
2007-06-26	4.79	4.79	4.72	4.77	411209
2007-06-27	4.74	4.80	4.72	4.76	829974
2007-06-28	4.79	4.87	4.78	4.83	599432
2007-06-29	4.84	4.84	4.76	4.79	600001
2007-07-02	4.77	4.81	4.74	4.79	399953
2007-07-03	4.81	4.84	4.81	4.81	268582
2007-07-05	4.86	5.01	4.86	5.01	1073165
2007-07-06	5.03	5.09	4.98	5.04	1046835
2007-07-09	5.02	5.08	5.00	5.06	913469
2007-07-10	5.02	5.02	4.94	4.95	841942
2007-07-11	4.95	5.07	4.93	5.07	457945
2007-07-12	5.05	5.06	4.98	5.05	294800
2007-07-13	5.03	5.12	4.91	5.02	291949
2007-07-16	5.07	5.10	5.01	5.07	312326
2007-07-17	5.08	5.16	5.07	5.13	469913
2007-07-18	5.14	5.16	5.01	5.07	361198
2007-07-19	5.14	5.26	5.12	5.23	367468
2007-07-20	5.20	5.23	5.10	5.13	689909
2007-07-23	5.07	5.15	5.05	5.11	375019
2007-07-24	5.05	5.07	4.91	4.93	652153
2007-07-25	4.83	4.91	4.70	4.86	1364149
2007-07-26	4.79	4.79	4.60	4.65	2301844
2007-07-27	4.63	4.65	4.56	4.56	309903
2007-07-30	4.46	4.54	4.43	4.54	1146005
2007-07-31	4.62	4.67	4.58	4.60	260319
2007-08-01	4.47	4.51	4.39	4.44	749469
2007-08-02	4.49	4.65	4.46	4.65	1328814
2007-08-03	4.81	4.97	4.75	4.85	3193943
2007-08-06	4.70	4.70	4.50	4.58	1031304
2007-08-07	4.69	4.70	4.51	4.54	1083026
2007-08-08	4.57	4.66	4.48	4.50	1221665
2007-08-09	4.43	4.49	4.34	4.39	2345301
2007-08-10	4.18	4.42	3.87	4.38	1353463
2007-08-13	4.35	4.37	4.22	4.23	1466454
2007-08-14	4.26	4.32	4.20	4.22	637619
2007-08-15	4.14	4.20	4.06	4.09	830971
2007-08-16	3.99	4.03	3.75	3.84	1833780
2007-08-17	3.89	4.00	3.87	3.97	2311105
2007-08-20	3.65	3.68	3.35	3.40	886967
2007-08-21	3.54	3.54	3.39	3.44	780959
2007-08-22	3.42	3.58	3.42	3.54	1117651
2007-08-23	3.59	3.68	3.57	3.66	2223761
2007-08-24	3.61	3.61	3.52	3.56	1212830
2007-08-27	3.54	3.54	3.47	3.48	472478
2007-08-28	3.46	3.51	3.36	3.39	1883935
2007-08-29	3.51	3.54	3.46	3.47	2056627
2007-08-30	3.47	3.50	3.44	3.47	994544
2007-08-31	3.51	3.54	3.47	3.51	549135
2007-09-04	3.54	3.61	3.49	3.59	2335898
2007-09-05	3.63	3.67	3.57	3.64	1181199
2007-09-06	3.65	3.67	3.60	3.62	312896
2007-09-07	3.61	3.61	3.56	3.61	766140
2007-09-10	3.64	3.64	3.51	3.55	451391
2007-09-11	3.54	3.61	3.53	3.55	300641
2007-09-12	3.56	3.57	3.50	3.51	504537
2007-09-13	3.50	3.50	3.44	3.46	564238
2007-09-14	3.46	3.47	3.43	3.45	388982
2007-09-17	3.42	3.43	3.36	3.39	423891
2007-09-18	3.42	3.49	3.35	3.47	1271390
2007-09-19	3.40	3.44	3.31	3.32	1453487
2007-09-20	3.32	3.36	3.31	3.32	275279
2007-09-21	3.45	3.57	3.42	3.57	680791
2007-09-24	3.58	3.61	3.54	3.57	1133893
2007-09-25	3.57	3.65	3.55	3.65	997534
2007-09-26	3.69	3.96	3.68	3.89	2713910
2007-09-27	3.92	4.04	3.87	3.92	2758364
2007-09-28	3.89	3.90	3.76	3.80	983002
2007-10-01	3.80	3.91	3.78	3.88	1937224
2007-10-02	3.84	3.88	3.81	3.87	529899
2007-10-03	3.92	3.92	3.85	3.86	503825
2007-10-04	3.85	3.87	3.84	3.87	615391
2007-10-05	3.85	3.95	3.81	3.92	2836732
2007-10-08	3.90	3.94	3.87	3.92	1125772
2007-10-09	3.92	3.92	3.83	3.88	446403
2007-10-10	3.90	3.90	3.84	3.87	643032
2007-10-11	3.81	3.81	3.68	3.69	832538
2007-10-12	3.65	3.67	3.59	3.60	760725
2007-10-15	3.64	3.68	3.61	3.67	722113
2007-10-16	3.71	3.73	3.68	3.68	549989
2007-10-17	3.75	3.76	3.65	3.73	637619
2007-10-18	3.90	4.08	3.90	4.08	984142
2007-10-19	4.09	4.10	3.93	3.97	1634443
2007-10-22	4.07	4.08	4.00	4.04	829830
2007-10-23	4.11	4.17	4.06	4.13	1218387
2007-10-24	4.02	4.04	3.83	3.93	1864414
2007-10-25	3.97	3.99	3.86	3.93	3086508
2007-10-26	3.94	4.02	3.79	4.01	1519458
2007-10-29	4.07	4.14	4.04	4.10	555547
2007-10-30	4.21	4.23	4.08	4.14	1241755
2007-10-31	4.21	4.30	4.17	4.23	1285641
2007-11-01	4.13	4.15	3.96	3.99	1153271
2007-11-02	3.97	4.03	3.96	4.02	517218
2007-11-05	4.02	4.02	3.93	3.94	394396
2007-11-06	3.94	4.08	3.93	4.02	1020922
2007-11-07	4.04	4.04	3.91	3.91	694327
2007-11-08	3.86	3.94	3.72	3.83	1569470
2007-11-09	3.82	3.82	3.74	3.78	807460
2007-11-12	3.68	3.73	3.63	3.64	774341
2007-11-13	3.74	3.83	3.71	3.83	751653
2007-11-14	3.79	3.96	3.79	3.92	844306
2007-11-15	3.83	3.90	3.75	3.77	1040708
2007-11-16	3.84	3.84	3.74	3.78	408801
2007-11-19	3.76	3.76	3.58	3.62	922161
2007-11-20	3.65	3.82	3.64	3.71	1962967
2007-11-21	3.61	3.64	3.49	3.52	1603629
2007-11-23	3.59	3.68	3.58	3.67	222274
2007-11-26	3.72	3.72	3.59	3.61	670364
2007-11-27	3.60	3.66	3.59	3.64	273000
2007-11-28	3.64	3.64	3.48	3.52	1413591
2007-11-29	3.55	3.55	3.48	3.53	707191
2007-11-30	3.57	3.57	3.51	3.53	1302453
2007-12-03	3.54	3.58	3.46	3.53	938424
2007-12-04	3.47	3.57	3.47	3.53	398756
2007-12-05	3.58	3.70	3.58	3.68	700739
2007-12-06	3.65	3.70	3.61	3.68	718693
2007-12-07	3.72	3.72	3.57	3.61	617244
2007-12-10	3.61	3.61	3.54	3.58	910335
2007-12-11	3.58	3.58	3.47	3.48	745196
2007-12-12	3.51	3.53	3.41	3.44	350654
2007-12-13	3.52	3.52	3.35	3.42	662980
2007-12-14	3.37	3.39	3.34	3.37	287674
2007-12-17	3.33	3.33	3.21	3.22	358775
2007-12-18	3.23	3.27	3.19	3.26	921022
2007-12-19	3.27	3.37	3.25	3.34	656589
2007-12-20	3.35	3.35	3.25	3.27	347518
2007-12-21	3.30	3.30	3.24	3.26	463501
2007-12-24	3.31	3.37	3.28	3.36	772124
2007-12-26	3.37	3.37	3.30	3.32	572645
2007-12-27	3.36	3.45	3.35	3.42	757900
2007-12-28	3.45	3.50	3.45	3.50	857146
2007-12-31	3.47	3.54	3.47	3.52	484215
2008-01-02	3.55	3.55	3.35	3.36	1143025
2008-01-03	3.36	3.40	3.33	3.35	628500
2008-01-04	3.34	3.36	3.22	3.23	2036537
2008-01-07	3.19	3.19	3.08	3.10	2808548
2008-01-08	3.17	3.17	3.07	3.07	769560
2008-01-09	3.05	3.10	3.00	3.07	1392116
2008-01-10	3.05	3.07	3.00	3.05	285394
2008-01-11	3.01	3.01	2.97	2.98	128377
2008-01-14	2.96	3.00	2.94	2.97	626220
2008-01-15	2.95	3.02	2.93	2.98	473192
2008-01-16	2.93	2.97	2.90	2.90	969893
2008-01-17	2.95	2.99	2.83	2.86	1724067
2008-01-18	2.95	2.98	2.92	2.94	1382370
2008-01-22	2.81	2.93	2.75	2.93	793212
2008-01-23	2.79	2.87	2.72	2.83	1900178
2008-01-24	2.84	2.91	2.84	2.88	658556
2008-01-25	2.95	3.00	2.94	2.95	1181057
2008-01-28	2.89	2.92	2.81	2.91	856618
2008-01-29	2.91	3.00	2.91	2.98	524912
2008-01-30	2.99	3.10	2.95	3.02	4668519
2008-01-31	2.90	3.03	2.90	3.00	1266552
2008-02-01	2.95	3.00	2.93	2.93	598355
2008-02-04	2.96	2.98	2.91	2.91	817150
2008-02-05	2.89	2.89	2.79	2.79	1554522
2008-02-06	2.84	2.85	2.81	2.84	455238
2008-02-07	2.83	2.84	2.79	2.83	991664
2008-02-08	2.84	2.85	2.81	2.84	517504
2008-02-11	2.88	2.95	2.82	2.92	2200679
2008-02-12	2.89	2.94	2.87	2.88	2160796
2008-02-13	2.95	2.98	2.93	2.97	1239333
2008-02-14	3.00	3.00	2.95	2.97	671815
2008-02-15	2.98	3.02	2.98	3.01	1377125
2008-02-19	3.05	3.05	3.01	3.02	464499
2008-02-20	3.06	3.06	2.94	3.02	1524814
2008-02-21	3.05	3.06	2.97	3.00	920594
2008-02-22	3.02	3.05	2.99	3.05	304990
2008-02-25	3.05	3.10	3.02	3.09	358775
2008-02-26	3.12	3.30	3.12	3.25	1004566
2008-02-27	3.26	3.33	3.26	3.30	1222235
2008-02-28	3.32	3.33	3.27	3.29	1052794
2008-02-29	3.26	3.27	3.24	3.24	650650
2008-03-03	3.17	3.23	3.12	3.14	664379
2008-03-04	3.08	3.25	3.08	3.24	592651
2008-03-05	3.26	3.33	3.26	3.28	380268
2008-03-06	3.31	3.33	3.26	3.28	351794
2008-03-07	3.32	3.32	3.23	3.26	492033
2008-03-10	3.18	3.20	3.16	3.16	424889
2008-03-11	3.19	3.24	3.17	3.24	918314
2008-03-12	3.20	3.21	3.15	3.16	389267
2008-03-13	3.10	3.12	3.07	3.10	594012
2008-03-14	3.07	3.08	2.99	3.00	437142
2008-03-17	2.90	2.93	2.82	2.84	1858714
2008-03-18	2.92	2.98	2.92	2.98	1927819
2008-03-19	3.06	3.06	2.88	2.89	882549
2008-03-20	3.00	3.05	2.97	3.05	2123068
2008-03-24	3.34	3.42	3.24	3.38	1930099
2008-03-25	3.41	3.52	3.37	3.44	3267104
2008-03-26	3.51	3.51	3.45	3.50	802646
2008-03-27	3.37	3.40	3.33	3.35	1325303
2008-03-28	3.40	3.40	3.31	3.31	1935941
2008-03-31	3.33	3.39	3.33	3.39	1066740
2008-04-01	3.40	3.58	3.40	3.58	1411047
2008-04-02	3.58	3.65	3.58	3.65	793491
2008-04-03	3.63	3.65	3.59	3.62	799195
2008-04-04	3.66	3.66	3.61	3.65	299987
2008-04-07	3.69	3.69	3.59	3.63	484999
2008-04-08	3.59	3.59	3.51	3.53	550275
2008-04-09	3.52	3.52	3.43	3.47	667826
2008-04-10	3.57	3.70	3.57	3.64	1127741
2008-04-11	3.65	3.66	3.59	3.60	1066600
2008-04-14	3.59	3.65	3.55	3.57	1837657
2008-04-15	3.59	3.59	3.53	3.53	1045778
2008-04-16	3.62	3.72	3.61	3.71	1186353
2008-04-17	3.71	3.78	3.70	3.74	816035
2008-04-18	3.73	3.75	3.64	3.68	918909
2008-04-21	3.64	3.72	3.64	3.70	616549
2008-04-22	3.64	3.64	3.50	3.52	757846
2008-04-23	3.48	3.52	3.42	3.47	616344
2008-04-24	3.56	3.58	3.50	3.56	1016821
2008-04-25	3.53	3.59	3.51	3.55	455443
2008-04-28	3.56	3.59	3.55	3.55	414229
2008-04-29	3.53	3.55	3.51	3.52	492935
2008-04-30	3.58	3.67	3.55	3.62	397070
2008-05-01	3.59	3.68	3.57	3.63	563283
2008-05-02	3.66	3.73	3.66	3.70	1025897
2008-05-05	3.70	3.70	3.59	3.60	271820
2008-05-06	3.68	3.79	3.67	3.71	931236
2008-05-07	3.82	3.86	3.75	3.77	320740
2008-05-08	3.71	3.75	3.68	3.70	283534
2008-05-09	3.65	3.67	3.59	3.67	214854
2008-05-12	3.64	3.78	3.64	3.77	161271
2008-05-13	3.79	3.82	3.79	3.80	201449
2008-05-14	3.75	3.80	3.71	3.73	457566
2008-05-15	3.76	3.83	3.76	3.82	196008
2008-05-16	3.85	3.92	3.83	3.91	248753
2008-05-19	3.95	3.95	3.87	3.88	433382
2008-05-20	3.91	3.91	3.81	3.82	310415
2008-05-21	3.80	3.85	3.78	3.78	193939
2008-05-22	3.82	3.85	3.82	3.82	388222
2008-05-23	3.82	3.82	3.73	3.78	297390
2008-05-27	3.73	3.73	3.61	3.66	475596
2008-05-28	3.65	3.71	3.64	3.71	699083
2008-05-29	3.68	3.75	3.66	3.73	528876
2008-05-30	3.71	3.73	3.67	3.68	960207
2008-06-02	3.67	3.68	3.59	3.64	241494
2008-06-03	3.60	3.61	3.49	3.51	264220
2008-06-04	3.60	3.66	3.59	3.61	305274
2008-06-05	3.69	3.74	3.67	3.73	1007394
2008-06-06	3.70	3.70	3.63	3.65	914571
2008-06-09	4.01	4.01	3.58	3.61	511774
2008-06-10	3.58	3.58	3.51	3.53	219765
2008-06-11	3.59	3.66	3.58	3.59	412381
2008-06-12	3.59	3.61	3.47	3.52	1216742
2008-06-13	3.57	3.59	3.50	3.59	824179
2008-06-16	3.59	3.59	3.52	3.54	586552
2008-06-17	3.57	3.57	3.49	3.51	236072
2008-06-18	3.51	3.52	3.48	3.50	781561
2008-06-19	3.46	3.48	3.41	3.48	354466
2008-06-20	3.40	3.40	3.20	3.24	620488
2008-06-23	3.29	3.29	3.18	3.21	265808
2008-06-24	3.17	3.17	3.05	3.12	451292
2008-06-25	3.20	3.26	3.15	3.23	258364
2008-06-26	3.24	3.25	3.14	3.19	356828
2008-06-27	3.15	3.19	3.09	3.16	536221
2008-06-30	3.17	3.17	3.10	3.12	217578
2008-07-01	3.06	3.06	2.91	3.00	1246482
2008-07-02	2.98	3.00	2.88	2.89	1627050
2008-07-03	2.95	3.03	2.95	2.96	844298
2008-07-07	3.06	3.06	2.96	3.03	723979
2008-07-08	2.97	3.02	2.93	3.02	669176
2008-07-09	3.02	3.03	2.93	2.93	635974
2008-07-10	2.98	2.99	2.95	2.96	153802
2008-07-11	2.91	3.01	2.91	2.98	302178
2008-07-14	2.94	2.96	2.90	2.91	180266
2008-07-15	2.86	2.93	2.81	2.89	251399
2008-07-16	2.88	2.93	2.85	2.93	431698
2008-07-17	2.95	3.07	2.95	3.05	648890
2008-07-18	2.98	3.00	2.95	2.95	340897
2008-07-21	3.02	3.12	3.02	3.05	368736
2008-07-22	3.04	3.10	3.01	3.10	466732
2008-07-23	3.12	3.17	3.12	3.14	437755
2008-07-24	3.24	3.24	3.14	3.15	521264
2008-07-25	3.12	3.17	3.12	3.17	352590
2008-07-28	3.17	3.17	3.09	3.12	164818
2008-07-29	3.08	3.12	3.06	3.11	587197
2008-07-30	3.11	3.11	3.00	3.03	351551
2008-07-31	3.01	3.09	3.01	3.08	715165
2008-08-01	3.03	3.09	3.02	3.08	822826
2008-08-04	2.98	2.99	2.86	2.88	1907690
2008-08-05	2.84	2.88	2.77	2.88	1063004
2008-08-06	2.86	2.92	2.86	2.91	773327
2008-08-07	2.88	2.92	2.87	2.90	753195
2008-08-08	2.95	3.08	2.94	3.03	1629914
2008-08-11	3.10	3.10	2.98	3.04	661844
2008-08-12	3.00	3.00	2.96	2.99	1165580
2008-08-13	2.92	2.92	2.71	2.72	2362661
2008-08-14	2.72	2.78	2.72	2.77	590335
2008-08-15	2.81	2.81	2.70	2.71	305189
2008-08-18	2.66	2.67	2.62	2.64	736918
2008-08-19	2.67	2.67	2.60	2.62	300171
2008-08-20	2.62	2.65	2.60	2.65	419156
2008-08-21	2.60	2.64	2.60	2.62	384417
2008-08-22	2.63	2.65	2.62	2.65	689326
2008-08-25	2.65	2.66	2.60	2.62	304789
2008-08-26	2.60	2.60	2.55	2.59	212348
2008-08-27	2.62	2.64	2.60	2.62	279843
2008-08-28	2.62	2.63	2.59	2.62	186605
2008-08-29	2.58	2.58	2.49	2.51	437088
2008-09-02	2.41	2.41	2.34	2.36	1872885
2008-09-03	2.36	2.39	2.34	2.37	1948219
2008-09-04	2.32	2.33	2.28	2.29	2487534
2008-09-05	2.27	2.32	2.27	2.31	1860097
2008-09-08	2.48	2.48	2.38	2.41	1240062
2008-09-09	2.47	2.47	2.34	2.36	2198851
2008-09-10	2.38	2.44	2.38	2.41	1028613
2008-09-11	2.32	2.32	2.20	2.24	1539094
2008-09-12	2.18	2.22	2.14	2.22	1088523
2008-09-15	1.96	2.06	1.96	1.97	1622096
2008-09-16	1.87	1.92	1.78	1.92	2208460
2008-09-17	1.89	1.90	1.86	1.88	988293
2008-09-18	1.83	1.92	1.75	1.89	1325669
2008-09-19	1.89	2.13	1.89	2.06	1374288
2008-09-22	2.06	2.08	2.01	2.01	899001
2008-09-23	2.04	2.11	1.99	2.00	2527389
2008-09-24	2.01	2.04	2.00	2.01	765774
2008-09-25	1.99	2.05	1.97	2.04	736611
2008-09-26	2.00	2.00	1.88	1.91	359289
2008-09-29	1.87	1.87	1.75	1.79	1041705
2008-09-30	1.78	2.04	1.76	1.78	1095881
2008-10-01	1.80	1.83	1.76	1.81	823322
2008-10-02	1.82	1.85	1.75	1.78	605854
2008-10-03	1.81	1.87	1.80	1.81	564549
2008-10-06	1.73	1.73	1.58	1.67	631162
2008-10-07	1.66	1.68	1.56	1.56	359723
2008-10-08	1.43	1.59	1.42	1.56	346573
2008-10-09	1.52	1.65	1.50	1.50	844607
2008-10-10	1.41	1.51	1.37	1.47	336931
2008-10-13	1.50	1.67	1.50	1.67	439971
2008-10-14	1.67	1.70	1.58	1.62	691585
2008-10-15	1.57	1.57	1.43	1.43	619362
2008-10-16	1.50	1.53	1.40	1.53	358042
2008-10-17	1.43	1.55	1.43	1.47	566750
2008-10-20	1.52	1.56	1.48	1.56	331066
2008-10-21	1.51	1.51	1.45	1.46	279429
2008-10-22	1.44	1.44	1.35	1.38	483930
2008-10-23	1.40	1.40	1.31	1.37	623875
2008-10-24	1.25	1.30	1.10	1.25	296197
2008-10-27	1.19	1.25	1.16	1.23	339089
2008-10-28	1.27	1.40	1.26	1.39	812438
2008-10-29	1.36	1.36	1.30	1.31	383726
2008-10-30	1.42	1.44	1.33	1.38	757891
2008-10-31	1.75	1.75	1.40	1.52	938229
2008-11-03	1.54	1.54	1.40	1.47	2370600
2008-11-04	1.31	1.50	1.31	1.46	1477646
2008-11-05	1.38	1.42	1.33	1.34	2542031
2008-11-06	1.30	1.31	1.19	1.21	1480913
2008-11-07	1.23	1.30	1.22	1.29	410472
2008-11-10	1.26	1.27	1.19	1.21	639833
2008-11-11	1.15	1.18	1.09	1.14	1111762
2008-11-12	1.12	1.12	1.07	1.08	366041
2008-11-13	1.05	1.23	1.05	1.21	721418
2008-11-14	1.16	1.18	1.13	1.13	289572
2008-11-17	1.14	1.15	1.09	1.12	350242
2008-11-18	1.12	1.14	1.10	1.14	918015
2008-11-19	1.13	1.13	1.09	1.09	649670
2008-11-20	1.05	1.08	1.02	1.05	426877
2008-11-21	1.07	1.16	1.07	1.14	194571
2008-11-24	1.15	1.18	1.11	1.17	1856470
2008-11-25	1.17	1.18	1.12	1.14	585476
2008-11-26	1.14	1.19	1.14	1.16	963204
2008-11-28	1.16	1.20	1.14	1.16	940413
2008-12-01	1.09	1.14	1.09	1.11	777638
2008-12-02	1.09	1.12	1.06	1.08	732094
2008-12-03	1.01	1.04	0.95	1.02	1345827
2008-12-04	1.02	1.04	0.99	1.00	347486
2008-12-05	1.00	1.02	0.98	1.01	533617
2008-12-08	1.05	1.09	1.05	1.08	1629303
2008-12-09	1.05	1.07	1.02	1.02	2894975
2008-12-10	1.13	1.16	1.07	1.07	4098276
2008-12-11	1.13	1.22	1.13	1.18	3601351
2008-12-12	1.14	1.26	1.14	1.25	1979119
2008-12-15	1.30	1.30	1.19	1.20	623208
2008-12-16	1.24	1.27	1.21	1.27	1438607
2008-12-17	1.24	1.31	1.22	1.27	1370933
2008-12-18	1.28	1.31	1.25	1.29	593578
2008-12-19	1.28	1.33	1.27	1.28	1312358
2008-12-22	1.26	1.26	1.16	1.18	222713
2008-12-23	1.18	1.20	1.14	1.14	484516
2008-12-24	1.16	1.19	1.16	1.17	166823
2008-12-26	1.17	1.19	1.17	1.18	124426
2008-12-29	1.16	1.19	1.16	1.17	330061
2008-12-30	1.21	1.26	1.19	1.26	323273
2008-12-31	1.24	1.27	1.21	1.24	637864
2009-01-02	1.24	1.31	1.24	1.27	796502
2009-01-05	1.29	1.31	1.27	1.31	1101390
2009-01-06	1.32	1.33	1.28	1.31	2050276
2009-01-07	1.30	1.35	1.30	1.33	1498978
2009-01-08	1.29	1.31	1.26	1.28	1074790
2009-01-09	1.31	1.31	1.21	1.24	258177
2009-01-12	1.24	1.24	1.19	1.21	265005
2009-01-13	1.20	1.23	1.19	1.22	592376
2009-01-14	1.21	1.25	1.20	1.21	214286
2009-01-15	1.18	1.23	1.14	1.19	645776
2009-01-16	1.26	1.27	1.20	1.24	347272
2009-01-20	1.19	1.19	1.05	1.05	1077544
2009-01-21	1.11	1.12	1.07	1.12	353831
2009-01-22	1.12	1.14	1.07	1.09	277814
2009-01-23	1.09	1.12	1.07	1.11	225992
2009-01-26	1.12	1.15	1.11	1.12	880543
2009-01-27	1.12	1.13	1.12	1.12	46091
2009-01-28	1.14	1.19	1.14	1.17	259631
2009-01-29	1.17	1.17	1.10	1.12	126486
2009-01-30	1.11	1.13	1.10	1.12	251245
2009-02-02	1.06	1.14	1.06	1.12	215689
2009-02-03	1.20	1.24	1.19	1.24	1545590
2009-02-04	1.24	1.29	1.21	1.24	860614
2009-02-05	1.21	1.26	1.18	1.26	546519
2009-02-06	1.25	1.27	1.25	1.27	1012254
2009-02-09	1.27	1.27	1.19	1.23	387977
2009-02-10	1.27	1.27	1.13	1.15	913296
2009-02-11	1.20	1.23	1.17	1.22	1696223
2009-02-12	1.26	1.27	1.18	1.27	1527885
2009-02-13	1.31	1.31	1.27	1.28	627885
2009-02-17	1.28	1.28	1.16	1.16	811858
2009-02-18	1.21	1.23	1.14	1.16	745667
2009-02-19	1.23	1.26	1.17	1.20	586681
2009-02-20	1.16	1.22	1.15	1.17	292815
2009-02-23	1.22	1.22	1.14	1.21	498163
2009-02-24	1.26	1.26	1.17	1.21	240161
2009-02-25	1.19	1.25	1.19	1.23	582927
2009-02-26	1.24	1.26	1.23	1.24	267888
2009-02-27	1.20	1.23	1.19	1.19	312884
2009-03-02	1.17	1.18	1.10	1.12	303896
2009-03-03	1.12	1.18	1.12	1.16	273677
2009-03-04	1.22	1.31	1.22	1.31	920753
2009-03-05	1.23	1.40	1.23	1.39	1745211
2009-03-06	1.42	1.54	1.42	1.47	562630
2009-03-09	1.51	1.51	1.40	1.48	1906940
2009-03-10	1.54	1.62	1.52	1.57	1583367
2009-03-11	1.55	1.58	1.47	1.56	2631603
2009-03-12	1.57	1.65	1.52	1.64	1962632
2009-03-13	1.64	1.67	1.61	1.65	2986229
2009-03-16	1.59	1.68	1.59	1.61	1453104
2009-03-17	1.64	1.64	1.55	1.61	408676
2009-03-18	1.65	1.68	1.59	1.68	523198
2009-03-19	1.63	1.63	1.57	1.60	1266928
2009-03-20	1.61	1.61	1.50	1.51	1021664
2009-03-23	1.64	1.75	1.64	1.74	744959
2009-03-24	1.71	1.83	1.64	1.64	2679331
2009-03-25	1.80	1.91	1.76	1.83	1970161
2009-03-26	1.92	2.07	1.92	2.03	958794
2009-03-27	1.91	1.92	1.82	1.89	2262604
2009-03-30	1.78	1.78	1.66	1.72	2858623
2009-03-31	1.71	1.81	1.71	1.76	1406976
2009-04-01	1.80	1.92	1.79	1.91	1535737
2009-04-02	1.95	1.99	1.83	1.97	1522390
2009-04-03	1.90	1.93	1.85	1.86	1157809
2009-04-06	1.82	1.87	1.81	1.85	203250
2009-04-07	1.85	1.86	1.81	1.81	294312
2009-04-08	1.78	1.81	1.76	1.78	1468106
2009-04-09	1.76	1.90	1.76	1.89	1646681
2009-04-13	1.84	1.85	1.79	1.80	812424
2009-04-14	1.80	1.94	1.80	1.89	1721162
2009-04-15	1.86	1.87	1.79	1.82	1290255
2009-04-16	1.78	1.84	1.75	1.82	1119681
2009-04-17	1.72	1.76	1.71	1.76	1192624
2009-04-20	1.71	1.72	1.66	1.66	878918
2009-04-21	1.71	1.78	1.67	1.78	1044174
2009-04-22	1.78	1.89	1.76	1.87	1876141
2009-04-23	1.87	1.87	1.78	1.82	600574
2009-04-24	1.82	1.87	1.82	1.85	1039825
2009-04-27	1.75	1.75	1.71	1.73	1357957
2009-04-28	1.70	1.75	1.70	1.74	1134504
2009-04-29	1.87	1.92	1.78	1.89	2583789
2009-04-30	1.92	2.18	1.92	2.13	6462896
2009-05-01	2.13	2.13	2.05	2.11	1881758
2009-05-04	2.11	2.23	2.11	2.21	4481437
2009-05-05	2.19	2.19	2.11	2.13	4009239
2009-05-06	2.15	2.25	2.12	2.21	4999219
2009-05-07	2.14	2.20	2.08	2.15	1910113
2009-05-08	2.18	2.18	2.08	2.15	2820802
2009-05-11	2.14	2.20	2.14	2.18	2419456
2009-05-12	2.20	2.20	2.10	2.13	4862251
2009-05-13	2.04	2.11	1.99	2.01	4448582
2009-05-14	1.98	2.01	1.97	1.99	3695870
2009-05-15	2.01	2.07	1.98	2.05	3758911
2009-05-18	2.10	2.13	2.08	2.13	1519094
2009-05-19	2.21	2.37	2.21	2.37	8949762
2009-05-20	2.34	2.36	2.25	2.25	3286947
2009-05-21	2.22	2.27	2.17	2.20	2509253
2009-05-22	2.26	2.28	2.20	2.23	4520639
2009-05-26	2.17	2.18	2.14	2.18	1677837
2009-05-27	2.17	2.21	2.14	2.16	1193642
2009-05-28	2.22	2.23	2.16	2.18	717784
2009-05-29	2.18	2.24	2.18	2.24	900282
2009-06-01	2.28	2.34	2.28	2.33	2362774
2009-06-02	2.29	2.31	2.23	2.27	1875489
2009-06-03	2.20	2.29	2.20	2.22	1406232
2009-06-04	2.20	2.25	2.13	2.25	1886699
2009-06-05	2.25	2.25	2.09	2.11	2166496
2009-06-08	2.07	2.13	2.01	2.11	2121023
2009-06-09	2.05	2.11	2.03	2.07	4464345
2009-06-10	2.11	2.11	2.04	2.05	1232489
2009-06-11	2.06	2.10	2.04	2.06	2502132
2009-06-12	2.00	2.03	1.97	1.98	1490350
2009-06-15	1.95	1.95	1.87	1.89	1659714
2009-06-16	1.88	1.99	1.88	1.97	2778999
2009-06-17	1.95	1.97	1.90	1.94	3240674
2009-06-18	1.83	1.92	1.83	1.91	2302139
2009-06-19	1.93	1.94	1.87	1.89	1365632
2009-06-22	1.85	1.89	1.83	1.83	643202
2009-06-23	1.82	1.88	1.80	1.87	1843942
2009-06-24	1.90	1.95	1.89	1.92	2673759
2009-06-25	1.94	2.00	1.90	2.00	2220187
2009-06-26	1.91	1.99	1.91	1.97	1351048
2009-06-29	1.98	1.98	1.91	1.93	2045878
2009-06-30	1.98	2.11	1.98	2.08	3036010
2009-07-01	2.06	2.16	2.06	2.13	1282045
2009-07-02	2.08	2.11	2.06	2.08	1040842
2009-07-06	2.05	2.12	2.05	2.11	1104829
2009-07-07	2.12	2.19	2.08	2.08	7349365
2009-07-08	2.10	2.11	2.08	2.10	2520370
2009-07-09	2.17	2.28	2.16	2.26	2923700
2009-07-10	2.27	2.27	2.21	2.23	1166084
2009-07-13	2.19	2.32	2.12	2.19	2501628
2009-07-14	2.23	2.29	2.19	2.25	2680918
2009-07-15	2.29	2.34	2.27	2.31	3491917
2009-07-16	2.33	2.38	2.25	2.29	1900913
2009-07-17	2.37	2.37	2.27	2.32	1266515
2009-07-20	2.37	2.37	2.29	2.34	778466
2009-07-21	2.35	2.35	2.29	2.33	929718
2009-07-22	2.31	2.36	2.27	2.32	927401
2009-07-23	2.24	2.38	2.24	2.37	2202749
2009-07-24	2.28	2.34	2.25	2.30	962126
2009-07-27	2.32	2.34	2.27	2.32	978886
2009-07-28	2.39	2.50	2.39	2.48	1570819
2009-07-29	2.44	2.45	2.35	2.38	1041167
2009-07-30	2.39	2.46	2.39	2.44	715804
2009-07-31	2.48	2.53	2.44	2.47	992130
2009-08-03	2.50	2.53	2.49	2.53	779896
2009-08-04	2.35	2.50	2.30	2.37	2780078
2009-08-05	2.42	2.44	2.34	2.40	3575971
2009-08-06	2.41	2.48	2.41	2.44	722695
2009-08-07	2.48	2.56	2.37	2.52	725528
2009-08-10	2.40	2.41	2.34	2.37	601986
2009-08-11	2.48	2.49	2.43	2.48	1441387
2009-08-12	2.46	2.46	2.40	2.42	857339
2009-08-13	2.47	2.48	2.40	2.41	5777831
2009-08-14	2.49	2.63	2.46	2.51	5855642
2009-08-17	2.46	2.56	2.35	2.35	1801068
2009-08-18	2.47	2.48	2.40	2.44	3265250
2009-08-19	2.48	2.51	2.44	2.48	1801943
2009-08-20	2.53	2.58	2.53	2.57	1940221
2009-08-21	2.58	2.68	2.58	2.64	7293265
2009-08-24	2.63	2.64	2.54	2.56	2994878
2009-08-25	2.58	2.58	2.47	2.49	2612200
2009-08-26	2.43	2.43	2.36	2.39	1993543
2009-08-27	2.48	2.48	2.34	2.40	1771254
2009-08-28	2.49	2.55	2.47	2.52	3500279
2009-08-31	2.44	2.50	2.44	2.46	1456450
2009-09-01	2.48	2.55	2.47	2.48	1496160
2009-09-02	2.53	2.58	2.51	2.53	2822453
2009-09-03	2.75	2.79	2.69	2.77	3838427
2009-09-04	2.74	2.74	2.66	2.74	1042929
2009-09-08	2.76	2.83	2.74	2.79	2502987
2009-09-09	2.81	2.83	2.76	2.81	684149
2009-09-10	2.86	2.89	2.83	2.88	811243
2009-09-11	2.90	2.90	2.81	2.83	764191
2009-09-14	2.82	2.82	2.75	2.79	577437
2009-09-15	2.83	2.87	2.82	2.87	1091808
2009-09-16	2.87	2.89	2.85	2.88	2136257
2009-09-17	2.88	2.88	2.82	2.82	4701037
2009-09-18	2.82	2.85	2.75	2.77	4702938
2009-09-21	2.78	2.78	2.70	2.76	5624198
2009-09-22	2.80	2.80	2.77	2.80	683520
2009-09-23	2.69	2.83	2.69	2.77	707302
2009-09-24	2.78	2.82	2.70	2.73	1376088
2009-09-25	2.72	2.72	2.65	2.68	403172
2009-09-28	2.67	2.70	2.60	2.70	307628
2009-09-29	2.72	2.75	2.70	2.73	2445079
2009-09-30	2.81	2.90	2.77	2.90	2375706
2009-10-01	2.79	2.89	2.77	2.81	1209111
2009-10-02	2.72	2.80	2.67	2.74	3026760
2009-10-05	2.84	2.85	2.79	2.85	1438595
2009-10-06	2.93	2.93	2.87	2.93	864072
2009-10-07	2.86	2.91	2.81	2.88	448627
2009-10-08	2.90	2.93	2.74	2.81	764048
2009-10-09	2.80	2.81	2.77	2.79	465345
2009-10-12	2.85	2.88	2.81	2.84	315491
2009-10-13	2.86	2.86	2.74	2.77	503318
2009-10-14	2.81	2.87	2.79	2.86	2536840
2009-10-15	2.86	2.93	2.81	2.92	1393524
2009-10-16	2.96	2.99	2.91	2.95	1031472
2009-10-19	3.05	3.18	3.05	3.17	1747963
2009-10-20	3.13	3.13	3.04	3.08	1055406
2009-10-21	3.13	3.13	3.02	3.05	1202562
2009-10-22	3.04	3.04	2.96	3.02	981049
2009-10-23	3.02	3.03	2.92	2.93	1086940
2009-10-26	2.93	2.95	2.86	2.92	654089
2009-10-27	2.93	2.95	2.90	2.91	895437
2009-10-28	2.86	2.91	2.79	2.84	854650
2009-10-29	2.82	2.88	2.81	2.84	1357501
2009-10-30	2.70	2.84	2.68	2.72	706732
2009-11-02	2.87	2.92	2.84	2.90	2076768
2009-11-03	2.95	2.95	2.84	2.91	1311091
2009-11-04	2.93	2.99	2.91	2.95	948167
2009-11-05	2.93	2.98	2.93	2.95	643060
2009-11-06	3.03	3.03	2.88	2.98	443448
2009-11-09	2.99	3.07	2.99	3.02	924172
2009-11-10	3.03	3.05	3.00	3.04	727362
2009-11-11	3.12	3.14	3.08	3.10	639769
2009-11-12	3.10	3.13	3.05	3.07	541284
2009-11-13	3.08	3.16	3.06	3.13	842121
2009-11-16	3.17	3.25	3.13	3.25	1315781
2009-11-17	3.19	3.24	3.01	3.20	4487546
2009-11-18	3.09	3.15	3.04	3.06	4638142
2009-11-19	2.95	3.03	2.95	2.98	1225018
2009-11-20	2.91	2.95	2.86	2.93	807750
2009-11-23	2.97	2.98	2.91	2.94	596192
2009-11-24	2.95	2.98	2.94	2.95	415224
2009-11-25	2.93	2.98	2.93	2.96	385591
2009-11-27	2.88	2.92	2.82	2.89	796977
2009-11-30	2.98	2.98	2.73	2.75	1935518
2009-12-01	2.75	2.80	2.74	2.77	1909740
2009-12-02	2.79	2.95	2.79	2.94	3188908
2009-12-03	2.91	2.94	2.86	2.93	7383761
2009-12-04	2.96	2.98	2.88	2.95	3222898
2009-12-07	3.11	3.11	3.03	3.10	1543374
2009-12-08	3.00	3.00	2.91	2.91	2362911
2009-12-09	2.94	2.95	2.86	2.91	1627496
2009-12-10	2.93	2.98	2.88	2.88	2424000
2009-12-11	2.96	2.97	2.90	2.93	1608912
2009-12-14	2.94	3.00	2.88	2.93	1707079
2009-12-15	2.95	2.98	2.88	2.90	2665729
2009-12-16	2.91	2.92	2.86	2.88	2055469
2009-12-17	2.87	2.95	2.87	2.91	2412975
2009-12-18	2.90	2.98	2.90	2.95	1352133
2009-12-21	2.98	3.05	2.98	3.02	599697
2009-12-22	3.01	3.06	3.01	3.04	1731390
2009-12-23	3.05	3.13	3.05	3.10	1188330
2009-12-24	3.09	3.12	3.02	3.09	161038
2009-12-28	3.07	3.16	3.06	3.10	332041
2009-12-29	3.12	3.13	3.06	3.07	561627
2009-12-30	3.04	3.11	3.04	3.11	349836
2009-12-31	3.10	3.15	3.10	3.11	389987
2010-01-04	3.11	3.28	3.11	3.26	2199924
2010-01-05	3.36	3.36	3.30	3.35	1240109
2010-01-06	3.36	3.37	3.32	3.32	808708
2010-01-07	3.49	3.67	3.47	3.56	6085701
2010-01-08	3.53	3.53	3.50	3.50	3661828
2010-01-11	3.54	3.54	3.42	3.44	1318383
2010-01-12	3.41	3.44	3.34	3.38	864896
2010-01-13	3.39	3.40	3.33	3.39	713744
2010-01-14	3.40	3.44	3.33	3.40	721563
2010-01-15	3.43	3.43	3.26	3.30	4371802
2010-01-19	3.27	3.31	3.26	3.29	2318207
2010-01-20	3.21	3.21	3.14	3.16	1490565
2010-01-21	3.14	3.17	3.07	3.11	1085265
2010-01-22	3.03	3.05	2.91	2.94	1270597
2010-01-25	3.00	3.02	2.97	3.01	833889
2010-01-26	2.95	2.95	2.88	2.88	1111813
2010-01-27	2.81	2.88	2.79	2.88	1824105
2010-01-28	2.92	2.94	2.83	2.85	1119448
2010-01-29	2.86	2.86	2.73	2.74	1136342
2010-02-01	2.73	2.74	2.69	2.70	1949810
2010-02-02	2.69	2.75	2.66	2.72	5029232
2010-02-03	2.86	2.90	2.82	2.84	1774336
2010-02-04	2.94	2.94	2.74	2.76	1700118
2010-02-05	2.73	2.84	2.70	2.83	1154650
2010-02-08	2.84	2.93	2.84	2.84	1047761
2010-02-09	2.89	2.94	2.88	2.93	967920
2010-02-10	2.98	2.98	2.93	2.94	1093954
2010-02-11	2.94	3.05	2.93	3.03	1165447
2010-02-12	2.98	3.10	2.95	3.10	3004507
2010-02-16	3.11	3.11	3.05	3.08	1895432
2010-02-17	3.03	3.14	3.03	3.14	1284030
2010-02-18	3.06	3.09	2.93	3.05	862974
2010-02-19	3.05	3.10	3.01	3.06	929790
2010-02-22	3.06	3.12	3.06	3.11	1666745
2010-02-23	3.05	3.07	3.00	3.01	2590789
2010-02-24	3.04	3.04	2.98	3.00	728952
2010-02-25	2.93	2.93	2.84	2.90	1575094
2010-02-26	2.86	2.86	2.79	2.82	2807634
2010-03-01	2.88	3.02	2.88	2.98	1582738
2010-03-02	3.02	3.02	2.90	2.93	2509315
2010-03-03	2.90	2.91	2.85	2.86	2332244
2010-03-04	2.86	2.88	2.84	2.86	1278386
2010-03-05	2.88	2.98	2.88	2.97	1689156
2010-03-08	3.00	3.02	2.99	3.01	811317
2010-03-09	2.95	3.05	2.95	3.02	944157
2010-03-10	3.05	3.09	3.04	3.04	1309688
2010-03-11	3.02	3.04	2.97	3.02	2971732
2010-03-12	3.01	3.02	2.99	3.00	438625
2010-03-15	2.93	2.96	2.93	2.94	889362
2010-03-16	2.95	3.02	2.94	3.02	998153
2010-03-17	3.03	3.06	3.02	3.05	659146
2010-03-18	3.07	3.14	3.07	3.12	3020322
2010-03-19	3.14	3.15	3.02	3.02	4089252
2010-03-22	3.12	3.14	3.05	3.12	1207145
2010-03-23	3.10	3.14	3.05	3.14	1950371
2010-03-24	3.09	3.13	3.05	3.12	1166836
2010-03-25	3.12	3.17	3.12	3.14	830634
2010-03-26	3.16	3.17	3.07	3.10	1313209
2010-03-29	3.07	3.12	3.06	3.10	906289
2010-03-30	3.13	3.20	3.12	3.15	1534212
2010-03-31	3.15	3.21	3.15	3.18	666437
2010-04-01	3.21	3.28	3.21	3.26	2190503
2010-04-05	3.28	3.36	3.27	3.34	1005373
2010-04-06	3.34	3.35	3.29	3.33	2063047
2010-04-07	3.44	3.44	3.33	3.36	2413812
2010-04-08	3.29	3.29	3.19	3.28	2289838
2010-04-09	3.35	3.36	3.32	3.36	1736940
2010-04-12	3.36	3.42	3.36	3.40	1107654
2010-04-13	3.50	3.50	3.40	3.43	958499
2010-04-14	3.50	3.52	3.46	3.52	821933
2010-04-15	3.52	3.56	3.51	3.56	736794
2010-04-16	3.46	3.46	3.35	3.37	890125
2010-04-19	3.33	3.35	3.24	3.35	3255467
2010-04-20	3.39	3.42	3.37	3.39	468142
2010-04-21	3.39	3.41	3.35	3.38	645150
2010-04-22	3.40	3.50	3.39	3.47	574169
2010-04-23	3.52	3.59	3.52	3.59	788644
2010-04-26	3.59	3.59	3.52	3.54	523658
2010-04-27	3.50	3.57	3.40	3.45	2467264
2010-04-28	3.49	3.51	3.41	3.45	2592293
2010-04-29	3.43	3.50	3.42	3.49	726518
2010-04-30	3.54	3.54	3.36	3.41	1095900
2010-05-03	3.37	3.43	3.36	3.43	561435
2010-05-04	3.39	3.40	3.31	3.33	891111
2010-05-05	3.17	3.20	3.11	3.14	868763
2010-05-06	3.13	3.17	2.91	3.07	1005289
2010-05-07	3.20	3.26	3.02	3.17	1925966
2010-05-10	3.43	3.45	3.37	3.42	1956572
2010-05-11	3.28	3.31	3.22	3.26	791298
2010-05-12	3.25	3.25	3.19	3.24	948915
2010-05-13	3.24	3.30	3.18	3.21	1228981
2010-05-14	3.14	3.17	3.06	3.12	816174
2010-05-17	3.05	3.08	3.00	3.08	932999
2010-05-18	3.07	3.07	2.95	2.98	1227401
2010-05-19	2.93	2.95	2.88	2.91	2212372
2010-05-20	2.85	2.91	2.78	2.81	2748617
2010-05-21	2.82	2.94	2.77	2.93	716472
2010-05-24	2.95	3.00	2.93	2.95	523642
2010-05-25	2.81	2.90	2.78	2.88	1549540
2010-05-26	2.88	2.95	2.88	2.94	1655924
2010-05-27	2.96	3.02	2.95	3.02	952572
2010-05-28	2.97	2.98	2.93	2.93	927075
2010-06-01	2.94	2.95	2.89	2.92	1340330
2010-06-02	2.95	2.97	2.89	2.95	2439888
2010-06-03	3.00	3.05	2.96	3.05	1212960
2010-06-04	2.93	3.00	2.89	2.89	3112242
2010-06-07	2.86	2.88	2.78	2.79	906789
2010-06-08	2.79	2.81	2.76	2.81	1365526
2010-06-09	2.77	2.78	2.71	2.73	1880423
2010-06-10	2.74	2.85	2.74	2.84	2361768
2010-06-11	2.82	2.90	2.82	2.89	723438
2010-06-14	2.98	2.98	2.91	2.93	401524
2010-06-15	2.92	3.06	2.92	3.05	1241741
2010-06-16	3.05	3.06	3.01	3.03	395852
2010-06-17	3.07	3.07	2.97	3.01	531354
2010-06-18	3.00	3.00	2.91	2.92	1634561
2010-06-21	2.98	3.05	2.98	3.02	1023990
2010-06-22	2.95	3.00	2.95	2.97	635016
2010-06-23	3.00	3.00	2.93	2.99	507447
2010-06-24	2.95	2.99	2.93	2.95	1095462
2010-06-25	2.95	2.95	2.90	2.93	705796
2010-06-28	2.92	2.96	2.91	2.95	883657
2010-06-29	2.81	2.96	2.77	2.80	1549224
2010-06-30	2.81	2.84	2.72	2.74	4208637
2010-07-01	2.72	2.75	2.67	2.72	2255073
2010-07-02	2.77	2.77	2.71	2.72	981341
2010-07-06	2.81	2.87	2.79	2.84	1028051
2010-07-07	2.83	2.91	2.82	2.88	960701
2010-07-08	2.88	2.90	2.84	2.90	727944
2010-07-09	2.93	2.93	2.88	2.93	497201
2010-07-12	2.88	2.92	2.88	2.91	673617
2010-07-13	2.92	2.93	2.90	2.90	603558
2010-07-14	2.93	2.98	2.92	2.93	1720100
2010-07-15	2.98	2.98	2.87	2.93	3575570
2010-07-16	2.90	2.90	2.85	2.86	840302
2010-07-19	2.86	2.91	2.86	2.90	299328
2010-07-20	2.88	2.93	2.88	2.90	1718861
2010-07-21	2.90	2.93	2.84	2.85	2648593
2010-07-22	2.88	2.93	2.88	2.91	1218822
2010-07-23	2.92	2.95	2.91	2.93	1008988
2010-07-26	2.96	2.98	2.93	2.97	2326272
2010-07-27	2.80	2.80	2.72	2.76	1062783
2010-07-28	2.78	2.79	2.70	2.71	574077
2010-07-29	2.72	2.79	2.70	2.72	1542225
2010-07-30	2.70	2.75	2.65	2.66	1938940
2010-08-02	2.73	2.85	2.73	2.84	2907328
2010-08-03	2.86	2.88	2.84	2.88	902162
2010-08-04	2.88	2.89	2.83	2.86	692609
2010-08-05	2.81	2.84	2.79	2.81	563940
2010-08-06	2.80	2.81	2.74	2.78	664814
2010-08-09	2.76	2.78	2.74	2.77	925698
2010-08-10	2.73	2.77	2.73	2.74	483757
2010-08-11	2.72	2.72	2.66	2.66	760916
2010-08-12	2.63	2.67	2.60	2.67	529912
2010-08-13	2.63	2.65	2.61	2.61	328553
2010-08-16	2.63	2.66	2.62	2.66	567586
2010-08-17	2.66	2.67	2.62	2.62	318531
2010-08-18	2.64	2.64	2.58	2.59	679624
2010-08-19	2.60	2.67	2.60	2.65	1246930
2010-08-20	2.65	2.67	2.64	2.66	322413
2010-08-23	2.67	2.71	2.67	2.69	461988
2010-08-24	2.63	2.65	2.60	2.60	450099
2010-08-25	2.57	2.58	2.51	2.58	322771
2010-08-26	2.54	2.54	2.49	2.49	406113
2010-08-27	2.55	2.57	2.50	2.55	252756
2010-08-30	2.51	2.51	2.45	2.46	432664
2010-08-31	2.44	2.44	2.34	2.38	1522546
2010-09-01	2.34	2.46	2.34	2.46	1416218
2010-09-02	2.48	2.51	2.46	2.51	491152
2010-09-03	2.55	2.60	2.55	2.58	1145903
2010-09-07	2.55	2.55	2.51	2.51	487632
2010-09-08	2.53	2.55	2.53	2.54	427481
2010-09-09	2.54	2.54	2.50	2.52	399576
2010-09-10	2.55	2.55	2.52	2.54	486898
2010-09-13	2.59	2.62	2.58	2.59	1009472
2010-09-14	2.65	2.70	2.65	2.67	637090
2010-09-15	2.66	2.70	2.65	2.69	1117223
2010-09-16	2.67	2.72	2.66	2.71	1292326
2010-09-17	2.73	2.74	2.69	2.69	883928
2010-09-20	2.70	2.73	2.70	2.70	1015121
2010-09-21	2.73	2.77	2.71	2.71	932959
2010-09-22	2.72	2.74	2.72	2.74	604164
2010-09-23	2.70	2.76	2.70	2.72	504215
2010-09-24	2.74	2.78	2.73	2.78	656482
2010-09-27	2.74	2.77	2.74	2.77	807300
2010-09-28	2.76	2.83	2.75	2.83	670655
2010-09-29	2.87	2.95	2.87	2.92	2195160
2010-09-30	2.92	2.93	2.84	2.88	621011
2010-10-01	2.88	2.91	2.86	2.91	859953
2010-10-04	2.88	2.90	2.84	2.87	3147508
2010-10-05	2.91	2.96	2.90	2.95	687845
2010-10-06	2.95	2.95	2.89	2.93	651883
2010-10-07	2.91	2.93	2.88	2.88	693812
2010-10-08	2.84	2.90	2.83	2.88	967520
2010-10-11	2.84	2.85	2.81	2.82	988562
2010-10-12	2.79	2.79	2.74	2.77	1201018
2010-10-13	2.82	2.88	2.82	2.86	1002162
2010-10-14	2.84	2.87	2.84	2.86	713963
2010-10-15	2.86	2.86	2.80	2.81	816959
2010-10-18	2.81	2.81	2.78	2.81	736878
2010-10-19	2.77	2.81	2.77	2.78	813866
2010-10-20	2.80	2.84	2.77	2.81	537251
2010-10-21	2.84	2.85	2.79	2.84	402248
2010-10-22	2.83	2.84	2.81	2.84	623889
2010-10-25	2.96	3.01	2.96	3.01	801107
2010-10-26	3.03	3.03	2.95	2.97	765686
2010-10-27	2.99	2.99	2.94	2.98	1050394
2010-10-28	3.04	3.10	3.03	3.08	660185
2010-10-29	3.12	3.14	3.08	3.10	609937
2010-11-01	3.13	3.17	3.13	3.16	767440
2010-11-02	3.16	3.25	3.16	3.24	1171809
2010-11-03	3.16	3.21	3.16	3.18	571303
2010-11-04	3.25	3.31	3.24	3.28	646036
2010-11-05	3.31	3.31	3.28	3.28	609683
2010-11-08	3.21	3.24	3.17	3.17	776652
2010-11-09	3.18	3.27	3.18	3.23	866473
2010-11-10	3.26	3.28	3.23	3.27	706320
2010-11-11	3.26	3.26	3.22	3.24	412694
2010-11-12	3.19	3.19	3.14	3.17	262010
2010-11-15	3.17	3.20	3.17	3.20	275797
2010-11-16	3.21	3.21	3.16	3.17	621700
2010-11-17	3.18	3.19	3.17	3.17	301992
2010-11-18	3.22	3.25	3.21	3.23	409233
2010-11-19	3.21	3.24	3.19	3.24	296836
2010-11-22	3.30	3.36	3.30	3.35	1184472
2010-11-23	3.28	3.35	3.28	3.29	2232723
2010-11-24	3.32	3.35	3.29	3.33	806103
2010-11-26	3.38	3.44	3.38	3.42	302404
2010-11-29	3.45	3.46	3.42	3.44	662547
2010-11-30	3.57	3.61	3.54	3.58	3253953
2010-12-01	3.72	3.73	3.68	3.71	987984
2010-12-02	3.74	3.74	3.70	3.73	1216586
2010-12-03	3.71	3.71	3.66	3.71	912741
2010-12-06	3.68	3.73	3.67	3.73	634069
2010-12-07	3.71	3.74	3.65	3.68	1238143
2010-12-08	3.70	3.73	3.68	3.73	1137152
2010-12-09	3.77	3.90	3.77	3.90	2031555
2010-12-10	3.87	3.89	3.85	3.88	1626023
2010-12-13	3.92	3.92	3.85	3.85	1554009
2010-12-14	3.86	3.87	3.82	3.87	666258
2010-12-15	3.87	3.93	3.85	3.87	567564
2010-12-16	3.99	4.07	3.99	4.07	1278463
2010-12-17	4.15	4.19	4.08	4.08	2535010
2010-12-20	3.95	3.98	3.91	3.92	1023673
2010-12-21	3.91	3.97	3.91	3.92	1211474
2010-12-22	3.90	3.90	3.85	3.85	863793
2010-12-23	3.88	3.90	3.85	3.86	2863471
2010-12-27	3.90	3.90	3.86	3.86	855337
2010-12-28	3.88	3.88	3.81	3.86	491027
2010-12-29	3.83	3.85	3.82	3.85	1162505
2010-12-30	3.86	3.91	3.86	3.88	596963
2010-12-31	3.97	4.04	3.97	4.03	1847673
2011-01-03	4.02	4.04	3.97	4.01	848976
2011-01-04	4.04	4.08	4.02	4.06	681044
2011-01-05	3.91	3.91	3.83	3.90	1381859
2011-01-06	3.86	3.87	3.81	3.85	1176472
2011-01-07	3.87	3.90	3.83	3.87	1150982
2011-01-10	3.87	3.89	3.85	3.88	394146
2011-01-11	4.12	4.19	4.08	4.15	1583226
2011-01-12	4.22	4.30	4.22	4.27	1157152
2011-01-13	4.26	4.26	4.23	4.25	740029
2011-01-14	4.27	4.27	4.23	4.24	688415
2011-01-18	4.31	4.43	4.30	4.42	1466466
2011-01-19	4.58	4.59	4.48	4.51	1800252
2011-01-20	4.45	4.48	4.41	4.48	968468
2011-01-21	4.45	4.48	4.37	4.37	953504
2011-01-24	4.32	4.40	4.30	4.40	697098
2011-01-25	4.39	4.41	4.35	4.39	734697
2011-01-26	4.39	4.52	4.39	4.52	2094605
2011-01-27	4.57	4.67	4.52	4.53	1312248
2011-01-28	4.53	4.55	4.25	4.28	1222342
2011-01-31	4.35	4.38	4.29	4.30	952479
2011-02-01	4.31	4.46	4.31	4.41	1542638
2011-02-02	4.42	4.46	4.38	4.44	6009196
2011-02-03	4.46	4.47	4.41	4.44	7137323
2011-02-04	4.45	4.60	4.41	4.59	3032105
2011-02-07	4.58	4.61	4.53	4.60	624360
2011-02-08	4.41	4.47	4.38	4.45	3306152
2011-02-09	4.43	4.43	4.32	4.34	4074347
2011-02-10	4.21	4.22	4.13	4.19	4049986
2011-02-11	4.04	4.13	4.01	4.10	1530833
2011-02-14	4.19	4.25	4.18	4.22	1166955
2011-02-15	4.25	4.25	4.19	4.22	706025
2011-02-16	4.23	4.23	4.18	4.22	713753
2011-02-17	4.11	4.12	4.07	4.09	1115986
2011-02-18	4.17	4.24	4.12	4.23	1026888
2011-02-22	4.06	4.13	4.05	4.06	2312739
2011-02-23	4.04	4.06	3.99	4.02	1189166
2011-02-24	3.99	4.05	3.98	4.01	1194229
2011-02-25	4.04	4.08	4.01	4.06	789642
2011-02-28	4.08	4.09	3.99	4.01	890927
2011-03-01	4.10	4.12	4.07	4.08	2866747
2011-03-02	4.03	4.11	4.03	4.09	2997821
2011-03-03	4.20	4.20	4.15	4.17	2916941
2011-03-04	4.20	4.23	4.18	4.21	2762021
2011-03-07	4.18	4.18	4.06	4.12	2032060
2011-03-08	4.13	4.18	4.08	4.16	2432007
2011-03-09	4.02	4.02	3.92	3.97	4220706
2011-03-10	3.87	3.87	3.73	3.73	4121173
2011-03-11	3.73	3.89	3.70	3.87	3263894
2011-03-14	3.83	3.90	3.82	3.84	1284629
2011-03-15	3.69	3.81	3.66	3.80	2971279
2011-03-16	3.76	3.77	3.64	3.66	2947972
2011-03-17	3.68	3.71	3.66	3.71	2862845
2011-03-18	3.79	3.82	3.74	3.76	2656613
2011-03-21	3.94	4.04	3.92	3.99	4721992
2011-03-22	3.92	3.94	3.86	3.88	3086113
2011-03-23	3.85	3.92	3.82	3.89	2436611
2011-03-24	3.95	4.04	3.94	4.02	3139216
2011-03-25	4.04	4.05	3.98	3.99	1997716
2011-03-28	3.89	3.91	3.85	3.85	1610633
2011-03-29	3.76	3.78	3.73	3.74	3238563
2011-03-30	3.80	3.82	3.79	3.81	1677612
2011-03-31	3.83	3.87	3.80	3.85	1744120
2011-04-01	3.90	3.93	3.83	3.85	2080162
2011-04-04	3.89	3.89	3.86	3.87	1426985
2011-04-05	3.87	3.96	3.87	3.93	1170666
2011-04-06	3.99	4.01	3.97	4.00	1422674
2011-04-07	3.97	3.98	3.90	3.90	1295233
2011-04-08	3.93	3.95	3.91	3.93	1165309
2011-04-11	3.88	3.89	3.85	3.85	1225250
2011-04-12	3.74	3.75	3.68	3.71	1366529
2011-04-13	3.71	3.72	3.66	3.67	1298969
2011-04-14	3.64	3.69	3.61	3.68	1377448
2011-04-15	3.57	3.58	3.53	3.57	1596560
2011-04-18	3.54	3.56	3.50	3.54	1511550
2011-04-19	3.60	3.64	3.57	3.61	2042507
2011-04-20	3.64	3.71	3.64	3.68	1371708
2011-04-21	3.79	3.83	3.78	3.82	2477688
2011-04-25	3.83	3.87	3.80	3.82	2008531
2011-04-26	3.90	3.92	3.89	3.90	1949595
2011-04-27	3.94	3.99	3.92	3.97	969205
2011-04-28	4.08	4.16	4.08	4.14	2039967
2011-04-29	4.10	4.18	4.06	4.14	1726529
2011-05-02	4.15	4.16	4.12	4.13	622844
2011-05-03	4.13	4.15	4.09	4.14	1539615
2011-05-04	4.09	4.13	4.06	4.09	1509102
2011-05-05	4.10	4.21	4.09	4.15	2077420
2011-05-06	4.20	4.21	4.11	4.13	3102207
2011-05-09	4.20	4.27	4.18	4.27	926662
2011-05-10	4.23	4.25	4.21	4.25	1074789
2011-05-11	4.23	4.23	4.14	4.16	1701431
2011-05-12	4.19	4.25	4.19	4.20	4590988
2011-05-13	4.20	4.25	4.18	4.18	1193360
2011-05-16	4.13	4.15	4.08	4.13	4382913
2011-05-17	4.13	4.15	4.06	4.06	1798448
2011-05-18	4.13	4.22	4.14	4.20	2434376
2011-05-19	4.14	4.14	4.10	4.11	836821
2011-05-20	4.14	4.15	4.10	4.11	1277776
2011-05-23	3.62	3.63	3.57	3.59	1757887
2011-05-24	3.59	3.61	3.56	3.56	636517
2011-05-25	3.56	3.58	3.55	3.55	3298128
2011-05-26	3.54	3.56	3.54	3.56	3925519
2011-05-27	3.65	3.69	3.64	3.68	4580497
2011-05-31	3.83	3.88	3.83	3.87	5050687
2011-06-01	3.90	3.90	3.84	3.85	2518106
2011-06-02	3.88	3.90	3.81	3.86	2445154
2011-06-03	3.90	3.99	3.90	3.95	2094108
2011-06-06	3.95	3.97	3.90	3.91	1154184
2011-06-07	3.92	3.98	3.90	3.96	2924677
2011-06-08	3.92	3.92	3.84	3.86	1244915
2011-06-09	3.88	3.92	3.86	3.88	612167
2011-06-10	3.80	3.81	3.73	3.78	2430444
2011-06-13	3.73	3.76	3.68	3.69	822833
2011-06-14	3.73	3.76	3.71	3.75	1328758
2011-06-15	3.66	3.68	3.60	3.61	953317
2011-06-16	3.56	3.57	3.49	3.53	1871890
2011-06-17	3.56	3.60	3.52	3.53	2115668
2011-06-20	3.51	3.57	3.51	3.54	684878
2011-06-21	3.59	3.66	3.59	3.66	867301
2011-06-22	3.64	3.74	3.64	3.70	1808643
2011-06-23	3.55	3.61	3.52	3.61	1942322
2011-06-24	3.52	3.52	3.42	3.45	2257948
2011-06-27	3.39	3.46	3.38	3.44	1648072
2011-06-28	3.51	3.56	3.49	3.55	1614104
2011-06-29	3.46	3.49	3.42	3.48	2742510
2011-06-30	3.49	3.56	3.47	3.55	4172986
2011-07-01	3.53	3.64	3.53	3.62	3454497
2011-07-05	3.56	3.60	3.54	3.56	2255962
2011-07-06	3.54	3.57	3.51	3.57	1714681
2011-07-07	3.61	3.66	3.61	3.62	1618945
2011-07-08	3.56	3.58	3.54	3.57	2642751
2011-07-11	3.51	3.51	3.44	3.47	5713846
2011-07-12	3.36	3.37	3.30	3.34	4299482
2011-07-13	3.27	3.34	3.26	3.30	3246638
2011-07-14	3.34	3.39	3.32	3.34	2640773
2011-07-15	3.36	3.37	3.32	3.34	962089
2011-07-18	3.27	3.28	3.21	3.22	2621871
2011-07-19	3.17	3.19	3.13	3.18	3175891
2011-07-20	3.30	3.34	3.27	3.34	2564061
2011-07-21	3.38	3.44	3.38	3.40	2492244
2011-07-22	3.37	3.46	3.37	3.44	1273238
2011-07-25	3.44	3.45	3.41	3.42	1274119
2011-07-26	3.47	3.53	3.47	3.51	2384805
2011-07-27	3.49	3.50	3.42	3.44	3195171
2011-07-28	3.46	3.48	3.41	3.45	3515153
2011-07-29	3.41	3.41	3.34	3.34	3899236
2011-08-01	3.49	3.50	3.41	3.44	4130876
2011-08-02	3.39	3.42	3.30	3.34	3227237
2011-08-03	3.30	3.30	3.22	3.28	3127000
2011-08-04	3.18	3.19	3.08	3.10	2647954
2011-08-05	3.02	3.07	2.90	2.94	3043930
2011-08-08	2.90	2.95	2.85	2.90	2133106
2011-08-09	3.06	3.07	2.93	3.07	1994065
2011-08-10	3.15	3.18	3.09	3.15	4011459
2011-08-11	3.27	3.37	3.24	3.34	2208242
2011-08-12	3.25	3.29	3.12	3.19	2010642
2011-08-15	3.30	3.30	3.21	3.21	2985106
2011-08-16	3.26	3.29	3.17	3.19	6502303
2011-08-17	3.21	3.21	3.10	3.12	3938614
2011-08-18	3.07	3.07	2.84	2.88	5124884
2011-08-19	2.87	2.93	2.81	2.84	1571905
2011-08-22	2.91	2.93	2.85	2.88	964989
2011-08-23	2.95	3.02	2.92	3.02	1195219
2011-08-24	2.93	2.98	2.92	2.98	2015515
2011-08-25	3.00	3.00	2.93	2.98	2530188
2011-08-26	2.99	3.05	2.97	3.02	812338
2011-08-29	3.14	3.19	3.14	3.16	1065777
2011-08-30	3.15	3.19	3.11	3.19	2862743
2011-08-31	3.18	3.19	3.14	3.15	1109664
2011-09-01	3.12	3.15	3.07	3.07	1321511
2011-09-02	3.17	3.21	3.12	3.15	1787727
2011-09-06	3.12	3.15	3.05	3.14	1312446
2011-09-07	3.24	3.34	3.23	3.33	1381558
2011-09-08	3.25	3.26	3.18	3.19	1176039
2011-09-09	3.19	3.20	3.13	3.14	569229
2011-09-12	3.12	3.22	3.11	3.21	1521865
2011-09-13	3.19	3.24	3.16	3.23	1574254
2011-09-14	3.21	3.23	3.14	3.20	941230
2011-09-15	3.25	3.38	3.25	3.38	1370628
2011-09-16	3.53	3.55	3.47	3.47	1564911
2011-09-19	3.42	3.42	3.33	3.38	872457
2011-09-20	3.36	3.40	3.33	3.35	1335077
2011-09-21	3.36	3.38	3.30	3.30	643982
2011-09-22	3.23	3.25	3.08	3.17	2167379
2011-09-23	3.07	3.17	3.07	3.16	1850684
2011-09-26	3.08	3.10	3.00	3.05	1343505
2011-09-27	3.17	3.27	3.14	3.14	4125664
2011-09-28	3.14	3.15	3.00	3.02	2555551
2011-09-29	3.11	3.12	2.97	3.03	1951631
2011-09-30	3.02	3.04	2.93	2.96	1351289
2011-10-03	2.92	2.98	2.81	2.84	1827404
2011-10-04	2.84	3.01	2.82	3.01	3321912
2011-10-05	2.93	3.07	2.91	3.01	2551798
2011-10-06	3.04	3.09	2.98	3.05	1816237
2011-10-07	3.09	3.10	3.05	3.10	1346090
2011-10-10	3.11	3.14	3.09	3.14	346952
2011-10-11	3.14	3.18	3.10	3.18	921734
2011-10-12	3.11	3.21	3.10	3.21	4809069
2011-10-13	3.05	3.06	3.01	3.02	4207643
2011-10-14	3.03	3.04	2.98	3.01	2664448
2011-10-17	3.03	3.04	3.00	3.02	1191039
2011-10-18	3.00	3.10	2.99	3.07	915108
2011-10-19	3.05	3.07	3.00	3.00	2073954
2011-10-20	2.96	3.00	2.90	2.91	2597075
2011-10-21	2.96	3.02	2.96	2.98	939034
2011-10-24	3.09	3.17	3.08	3.15	1709805
2011-10-25	3.14	3.21	3.11	3.15	1740747
2011-10-26	3.19	3.20	3.12	3.13	890566
2011-10-27	3.17	3.26	3.15	3.25	1804886
2011-10-28	3.26	3.26	3.15	3.15	1242816
2011-10-31	3.13	3.15	3.06	3.10	1939084
2011-11-01	3.08	3.16	3.02	3.15	2365119
2011-11-02	3.17	3.26	3.17	3.19	3410092
2011-11-03	3.19	3.22	3.14	3.17	1833982
2011-11-04	3.28	3.33	3.25	3.32	1516537
2011-11-07	3.28	3.35	3.26	3.35	1766023
2011-11-08	3.35	3.36	3.26	3.32	1233046
2011-11-09	3.18	3.19	3.09	3.12	945959
2011-11-10	3.16	3.17	3.09	3.12	592687
2011-11-11	3.21	3.32	3.19	3.31	1536281
2011-11-14	3.28	3.31	3.25	3.26	561489
2011-11-15	3.27	3.31	3.24	3.31	512464
2011-11-16	3.22	3.26	3.21	3.24	1493925
2011-11-17	3.26	3.26	3.14	3.17	719512
2011-11-18	3.17	3.18	3.10	3.12	1651012
2011-11-21	3.08	3.12	3.05	3.09	1272237
2011-11-22	3.12	3.20	3.12	3.19	1547360
2011-11-23	3.10	3.13	3.05	3.05	1466903
2011-11-25	3.04	3.09	3.04	3.05	269926
2011-11-28	3.14	3.19	3.14	3.19	1789436
2011-11-29	3.16	3.21	3.14	3.17	2428297
2011-11-30	3.19	3.24	3.15	3.16	2453940
2011-12-01	3.27	3.33	3.27	3.33	1153223
2011-12-02	3.33	3.34	3.28	3.29	840097
2011-12-05	3.35	3.37	3.31	3.32	458156
2011-12-06	3.26	3.28	3.19	3.24	640323
2011-12-07	3.21	3.27	3.20	3.27	836471
2011-12-08	3.21	3.23	3.17	3.17	1039252
2011-12-09	3.19	3.22	3.18	3.21	412571
2011-12-12	3.18	3.19	3.13	3.17	348912
2011-12-13	3.19	3.21	3.17	3.19	647657
2011-12-14	3.10	3.11	3.00	3.05	2116215
2011-12-15	2.95	2.95	2.89	2.93	1331463
2011-12-16	2.97	3.03	2.96	3.02	4261451
2011-12-19	2.95	2.97	2.88	2.88	3584090
2011-12-20	2.98	3.00	2.92	2.93	3233181
2011-12-21	3.03	3.05	2.99	3.05	1052925
2011-12-22	3.06	3.13	3.05	3.12	1202697
2011-12-23	3.12	3.18	3.12	3.17	490981
2011-12-27	3.05	3.12	3.05	3.08	1143732
2011-12-28	3.03	3.07	3.02	3.03	1742853
2011-12-29	3.06	3.09	3.05	3.06	873304
2011-12-30	3.07	3.08	3.04	3.05	627800
2012-01-03	3.07	3.12	3.05	3.07	2207049
2012-01-04	3.10	3.12	3.09	3.10	1347110
2012-01-05	3.14	3.18	3.11	3.18	977793
2012-01-06	3.19	3.19	3.14	3.19	1747916
2012-01-09	3.20	3.23	3.20	3.21	1661682
2012-01-10	3.26	3.34	3.26	3.33	1806615
2012-01-11	3.29	3.33	3.28	3.30	1803919
2012-01-12	3.33	3.35	3.32	3.35	972125
2012-01-13	3.31	3.33	3.28	3.28	1456464
2012-01-17	3.32	3.33	3.28	3.31	848938
2012-01-18	3.32	3.38	3.31	3.37	2341731
2012-01-19	3.40	3.57	3.38	3.57	4329147
2012-01-20	3.54	3.68	3.52	3.63	3236628
2012-01-23	3.65	3.68	3.61	3.65	2298914
2012-01-24	3.61	3.64	3.55	3.61	576316
2012-01-25	3.59	3.61	3.55	3.61	1891075
2012-01-26	3.60	3.61	3.54	3.54	1924714
2012-01-27	3.56	3.64	3.54	3.57	4062902
2012-01-30	3.58	3.68	3.58	3.64	3950893
2012-01-31	3.74	3.79	3.68	3.70	1858325
2012-02-01	3.67	3.73	3.64	3.69	3809526
2012-02-02	3.42	3.42	3.26	3.26	7820947
2012-02-03	3.33	3.33	3.28	3.31	3333811
2012-02-06	3.36	3.47	3.34	3.41	2497572
2012-02-07	3.57	3.60	3.46	3.49	2896939
2012-02-08	3.51	3.52	3.45	3.47	1155643
2012-02-09	3.51	3.52	3.45	3.47	1947247
2012-02-10	3.38	3.39	3.31	3.36	1350715
2012-02-13	3.44	3.44	3.37	3.41	1145565
2012-02-14	3.38	3.42	3.38	3.39	896987
2012-02-15	3.43	3.49	3.42	3.47	1502765
2012-02-16	3.47	3.54	3.45	3.53	1268546
2012-02-17	3.49	3.54	3.47	3.50	1515081
2012-02-21	3.42	3.48	3.38	3.46	2624183
2012-02-22	3.40	3.46	3.40	3.44	1401489
2012-02-23	3.39	3.42	3.37	3.40	2517583
2012-02-24	3.40	3.42	3.37	3.40	3074851
2012-02-27	3.39	3.42	3.35	3.41	3281364
2012-02-28	3.43	3.47	3.41	3.41	2961914
2012-02-29	3.44	3.47	3.41	3.42	2190724
2012-03-01	3.39	3.40	3.36	3.37	2530590
2012-03-02	3.38	3.42	3.38	3.41	1192730
2012-03-05	3.36	3.36	3.29	3.30	705236
2012-03-06	3.23	3.26	3.21	3.22	582833
2012-03-07	3.28	3.34	3.28	3.33	1056284
2012-03-08	3.34	3.45	3.34	3.42	1040167
2012-03-09	3.44	3.46	3.40	3.45	1422105
2012-03-12	3.42	3.42	3.38	3.42	1813352
2012-03-13	3.42	3.47	3.42	3.47	1155905
2012-03-14	3.48	3.57	3.47	3.54	3333814
2012-03-15	3.52	3.56	3.50	3.51	1383017
2012-03-16	3.47	3.48	3.40	3.40	3782515
2012-03-19	3.44	3.46	3.42	3.44	654650
2012-03-20	3.38	3.38	3.33	3.38	1924577
2012-03-21	3.40	3.45	3.38	3.44	1466206
2012-03-22	3.41	3.45	3.40	3.42	1497585
2012-03-23	3.43	3.46	3.40	3.46	458706
2012-03-26	3.42	3.46	3.41	3.45	1518573
2012-03-27	3.48	3.56	3.48	3.53	1097543
2012-03-28	3.53	3.58	3.49	3.50	608879
2012-03-29	3.44	3.52	3.42	3.52	1683363
2012-03-30	3.57	3.65	3.54	3.60	2634358
2012-04-02	3.59	3.66	3.58	3.61	2510862
2012-04-03	3.64	3.66	3.55	3.57	2440500
2012-04-04	3.54	3.54	3.48	3.50	2099329
2012-04-05	3.50	3.53	3.48	3.51	1781234
2012-04-09	3.45	3.45	3.40	3.44	2047412
2012-04-10	3.44	3.45	3.36	3.40	3738115
2012-04-11	3.45	3.47	3.42	3.47	1278801
2012-04-12	3.42	3.45	3.39	3.43	1277422
2012-04-13	3.56	3.57	3.49	3.50	1885947
2012-04-16	3.55	3.55	3.45	3.46	2277501
2012-04-17	3.45	3.50	3.45	3.48	996104
2012-04-18	3.45	3.52	3.45	3.47	842258
2012-04-19	3.53	3.53	3.47	3.47	548172
2012-04-20	3.44	3.45	3.40	3.41	788591
2012-04-23	3.38	3.41	3.34	3.41	1443807
2012-04-24	3.38	3.38	3.35	3.37	584382
2012-04-25	3.42	3.47	3.41	3.46	780648
2012-04-26	3.40	3.50	3.39	3.50	1450253
2012-04-27	3.47	3.51	3.46	3.51	543152
2012-04-30	3.54	3.59	3.54	3.56	878941
2012-05-01	3.56	3.62	3.56	3.59	1081083
2012-05-02	3.61	3.66	3.59	3.62	2151584
2012-05-03	3.62	3.64	3.57	3.59	1215144
2012-05-04	3.55	3.55	3.45	3.47	1010448
2012-05-07	3.52	3.62	3.50	3.62	1704689
2012-05-08	3.52	3.54	3.48	3.52	825076
2012-05-09	3.45	3.47	3.42	3.45	706708
2012-05-10	3.47	3.49	3.44	3.45	406840
2012-05-11	3.45	3.51	3.45	3.49	445419
2012-05-14	3.40	3.42	3.37	3.40	528261
2012-05-15	3.38	3.41	3.37	3.38	609404
2012-05-16	3.37	3.37	3.30	3.34	2135048
2012-05-17	3.33	3.33	3.28	3.28	1415827
2012-05-18	3.25	3.29	3.24	3.26	3206230
2012-05-21	3.24	3.28	3.23	3.26	1415464
2012-05-22	3.33	3.36	3.30	3.35	1093528
2012-05-23	3.27	3.29	3.24	3.27	731265
2012-05-24	3.20	3.26	3.19	3.25	1228854
2012-05-25	3.18	3.22	3.18	3.18	684356
2012-05-29	3.33	3.33	3.28	3.30	3497471
2012-05-30	3.28	3.28	3.22	3.23	3103461
2012-05-31	3.30	3.30	3.22	3.25	4822631
2012-06-01	3.20	3.20	3.12	3.12	2777311
2012-06-04	3.10	3.10	3.02	3.07	1612501
2012-06-05	3.03	3.08	3.00	3.08	2884087
2012-06-06	3.06	3.13	3.05	3.13	1343562
2012-06-07	3.10	3.10	3.04	3.06	1391327
2012-06-08	3.05	3.06	3.00	3.00	1731248
2012-06-11	2.98	3.00	2.94	2.94	1043028
2012-06-12	2.94	3.01	2.94	3.00	1136374
2012-06-13	2.98	2.98	2.94	2.95	1204853
2012-06-14	2.96	3.00	2.95	3.00	738404
2012-06-15	2.99	3.10	2.99	3.10	2640164
2012-06-18	3.07	3.09	3.05	3.09	643989
2012-06-19	3.10	3.12	3.10	3.11	584933
2012-06-20	3.10	3.12	3.08	3.12	1406926
2012-06-21	3.10	3.10	3.00	3.00	1486878
2012-06-22	3.01	3.06	3.01	3.05	762787
2012-06-25	2.98	2.98	2.93	2.95	1231751
2012-06-26	2.90	2.91	2.84	2.84	3559261
2012-06-27	2.82	2.83	2.79	2.81	3652376
2012-06-28	2.80	2.81	2.76	2.78	4832246
2012-06-29	2.86	2.86	2.81	2.86	5518904
2012-07-02	2.89	2.95	2.88	2.95	623661
2012-07-03	2.94	2.96	2.93	2.95	326514
2012-07-05	2.95	2.95	2.90	2.91	821369
2012-07-06	2.93	2.94	2.88	2.89	1156693
2012-07-09	2.89	2.89	2.84	2.86	2576239
2012-07-10	2.80	2.81	2.75	2.77	1082893
2012-07-11	2.78	2.79	2.76	2.76	1930651
2012-07-12	2.76	2.77	2.71	2.75	2727643
2012-07-13	2.72	2.76	2.71	2.73	769587
2012-07-16	2.72	2.75	2.70	2.73	997006
2012-07-17	2.74	2.79	2.74	2.79	600099
2012-07-18	2.76	2.82	2.74	2.82	1055808
2012-07-19	2.80	2.83	2.79	2.80	699316
2012-07-20	2.78	2.79	2.74	2.77	309054
2012-07-23	2.58	2.62	2.54	2.60	550951
2012-07-24	2.53	2.55	2.51	2.55	2751898
2012-07-25	2.55	2.61	2.55	2.57	571718
2012-07-26	2.62	2.63	2.51	2.55	7363859
2012-07-27	2.61	2.66	2.56	2.66	3120522
2012-07-30	2.64	2.69	2.61	2.69	2490786
2012-07-31	2.67	2.70	2.65	2.67	1166306
2012-08-01	2.70	2.70	2.65	2.68	1048374
2012-08-02	2.66	2.72	2.63	2.70	959156
2012-08-03	2.73	2.78	2.72	2.78	2096765
2012-08-06	2.80	2.81	2.77	2.79	1619978
2012-08-07	2.81	2.84	2.80	2.81	1264480
2012-08-08	2.88	2.91	2.87	2.90	690295
2012-08-09	2.91	2.94	2.88	2.90	958614
2012-08-10	2.91	2.92	2.89	2.91	629128
2012-08-13	2.88	2.88	2.86	2.88	245218
2012-08-14	2.91	2.93	2.90	2.91	461003
2012-08-15	2.92	2.94	2.91	2.93	348335
2012-08-16	2.98	2.98	2.90	2.98	1829178
2012-08-17	2.97	2.99	2.96	2.99	921664
2012-08-20	2.98	2.99	2.90	2.94	1077802
2012-08-21	2.98	3.01	2.96	2.99	1321815
2012-08-22	2.94	2.97	2.92	2.94	907671
2012-08-23	2.92	2.94	2.90	2.92	446042
2012-08-24	2.90	2.93	2.90	2.90	1335371
2012-08-27	2.94	2.95	2.90	2.94	1033037
2012-08-28	2.93	2.93	2.88	2.92	1219293
2012-08-29	2.91	2.94	2.89	2.93	609977
2012-08-30	2.91	2.94	2.90	2.94	607008
2012-08-31	2.94	2.96	2.93	2.96	386221
2012-09-04	3.03	3.08	3.02	3.03	1847772
2012-09-05	2.98	2.98	2.94	2.94	569682
2012-09-06	2.98	3.07	2.98	3.06	1149110
2012-09-07	3.02	3.10	3.01	3.07	2179078
2012-09-10	3.06	3.10	3.05	3.09	996537
2012-09-11	3.10	3.11	3.08	3.11	541196
2012-09-12	3.13	3.13	3.10	3.10	386598
2012-09-13	3.08	3.10	3.05	3.07	707192
2012-09-14	3.14	3.16	3.07	3.10	1867125
2012-09-17	3.10	3.12	3.06	3.09	1766273
2012-09-18	3.07	3.08	3.05	3.08	287428
2012-09-19	3.10	3.12	3.09	3.09	764666
2012-09-20	3.08	3.10	3.06	3.08	1059401
2012-09-21	3.11	3.12	3.08	3.08	3251030
2012-09-24	3.06	3.09	3.02	3.09	1453557
2012-09-25	3.09	3.10	3.05	3.06	1126200
2012-09-26	3.04	3.04	2.98	3.00	1300872
2012-09-27	3.00	3.04	3.00	3.02	347320
2012-09-28	3.02	3.03	2.98	2.98	743907
2012-10-01	3.00	3.07	3.00	3.06	1154857
2012-10-02	3.09	3.15	3.09	3.12	1096486
2012-10-03	3.10	3.11	3.09	3.09	282432
2012-10-04	3.06	3.07	3.01	3.06	770321
2012-10-05	3.06	3.06	3.02	3.02	237642
2012-10-08	3.02	3.06	3.02	3.05	719458
2012-10-09	3.04	3.05	2.99	2.99	1394648
2012-10-10	2.98	3.01	2.95	2.98	2133763
2012-10-11	3.00	3.02	2.96	3.00	1796387
2012-10-12	2.96	2.98	2.91	2.93	627695
2012-10-15	2.91	2.98	2.90	2.97	1188092
2012-10-16	2.98	3.02	2.97	3.01	967257
2012-10-17	2.98	3.00	2.97	2.98	867315
2012-10-18	2.96	3.02	2.96	2.98	1226180
2012-10-19	2.88	2.90	2.85	2.85	1372998
2012-10-22	2.86	2.89	2.85	2.87	557992
2012-10-23	2.81	2.90	2.81	2.88	1775691
2012-10-24	2.88	2.90	2.87	2.88	873202
2012-10-25	2.85	2.86	2.82	2.83	629301
2012-10-26	2.78	2.91	2.75	2.83	1969313
2012-10-31	2.99	3.04	2.98	3.04	1342385
2012-11-01	3.02	3.04	2.95	3.00	990358
2012-11-02	3.03	3.03	2.96	2.97	753571
2012-11-05	2.97	2.99	2.97	2.98	581661
2012-11-06	3.02	3.04	3.01	3.03	1635751
2012-11-07	3.00	3.01	2.94	2.97	390123
2012-11-08	3.01	3.06	3.00	3.05	1503267
2012-11-09	3.06	3.13	3.06	3.12	1249027
2012-11-12	3.14	3.18	3.11	3.16	1457223
2012-11-13	3.04	3.06	3.00	3.01	517323
2012-11-14	3.02	3.06	3.00	3.00	1186683
2012-11-15	3.03	3.03	2.98	2.98	816052
2012-11-16	3.03	3.04	2.98	2.98	970627
2012-11-19	3.06	3.13	3.06	3.13	1903568
2012-11-20	3.10	3.13	3.08	3.10	2439868
2012-11-21	3.07	3.08	3.05	3.06	210712
2012-11-23	3.17	3.22	3.17	3.21	566141
2012-11-26	3.22	3.26	3.19	3.22	863503
2012-11-27	3.22	3.24	3.18	3.20	658087
2012-11-28	3.18	3.20	3.13	3.19	341565
2012-11-29	3.19	3.21	3.15	3.18	1544152
2012-11-30	3.28	3.30	3.26	3.30	1159777
2012-12-03	3.30	3.32	3.26	3.28	1110520
2012-12-04	3.28	3.30	3.26	3.30	488683
2012-12-05	3.33	3.36	3.33	3.34	549175
2012-12-06	3.34	3.36	3.34	3.34	192265
2012-12-07	3.34	3.38	3.33	3.37	515121
2012-12-10	3.36	3.42	3.36	3.42	342203
2012-12-11	3.38	3.38	3.34	3.36	485350
2012-12-12	3.39	3.42	3.39	3.42	366521
2012-12-13	3.40	3.41	3.35	3.36	781072
2012-12-14	3.38	3.44	3.37	3.42	877447
2012-12-17	3.41	3.41	3.38	3.40	1021540
2012-12-18	3.34	3.38	3.31	3.37	1249258
2012-12-19	3.36	3.38	3.30	3.31	1783995
2012-12-20	3.33	3.33	3.28	3.29	1284152
2012-12-21	3.23	3.31	3.21	3.28	959013
2012-12-24	3.29	3.29	3.26	3.27	92470
2012-12-26	3.32	3.34	3.30	3.31	206808
2012-12-27	3.34	3.34	3.29	3.33	476501
2012-12-28	3.37	3.43	3.37	3.39	353065
2012-12-31	3.38	3.44	3.36	3.42	330387
2013-01-02	3.54	3.64	3.54	3.64	480295
2013-01-03	3.66	3.72	3.66	3.70	1107507
2013-01-04	3.57	3.63	3.56	3.63	2109525
2013-01-07	3.52	3.55	3.51	3.52	741081
2013-01-08	3.49	3.49	3.40	3.41	1159118
2013-01-09	3.41	3.45	3.39	3.43	441962
2013-01-10	3.54	3.58	3.51	3.57	667842
2013-01-11	3.50	3.50	3.46	3.50	313237
2013-01-14	3.48	3.50	3.46	3.46	367763
2013-01-15	3.38	3.42	3.38	3.42	824335
2013-01-16	3.38	3.40	3.37	3.38	451841
2013-01-17	3.37	3.42	3.36	3.40	407256
2013-01-18	3.40	3.43	3.40	3.43	389692
2013-01-22	3.37	3.37	3.32	3.33	856705
2013-01-23	3.32	3.34	3.31	3.34	1021288
2013-01-24	3.33	3.37	3.33	3.36	1142562
2013-01-25	3.36	3.38	3.33	3.38	2085963
2013-01-28	3.39	3.40	3.36	3.36	927753
2013-01-29	3.40	3.41	3.39	3.40	645323
2013-01-30	3.37	3.38	3.30	3.33	1162178
2013-01-31	3.29	3.29	3.19	3.19	2211838
2013-02-01	3.22	3.26	3.22	3.26	685118
2013-02-04	3.28	3.29	3.23	3.25	971486
2013-02-05	3.22	3.22	3.17	3.19	1423153
2013-02-06	3.19	3.22	3.19	3.22	383028
2013-02-07	3.21	3.22	3.13	3.16	786177
2013-02-08	3.16	3.20	3.14	3.18	365448
2013-02-11	3.18	3.18	3.14	3.14	323475
2013-02-12	3.16	3.17	3.11	3.14	1569527
2013-02-13	3.15	3.16	3.14	3.15	1421567
2013-02-14	3.14	3.16	3.13	3.16	844890
2013-02-15	3.14	3.17	3.14	3.15	950387
2013-02-19	3.18	3.22	3.18	3.22	2095768
2013-02-20	3.35	3.36	3.29	3.31	1266396
2013-02-21	3.29	3.29	3.24	3.28	1500867
2013-02-22	3.30	3.33	3.28	3.31	1197942
2013-02-25	3.29	3.30	3.21	3.22	605507
2013-02-26	3.26	3.26	3.19	3.21	579021
2013-02-27	3.24	3.28	3.24	3.27	515908
2013-02-28	3.28	3.31	3.28	3.30	650051
2013-03-01	3.32	3.37	3.31	3.37	904340
2013-03-04	3.34	3.34	3.30	3.31	849707
2013-03-05	3.35	3.38	3.35	3.38	560878
2013-03-06	3.42	3.42	3.40	3.42	600151
2013-03-07	3.41	3.42	3.37	3.38	1970685
2013-03-08	3.39	3.45	3.39	3.44	332287
2013-03-11	3.43	3.46	3.41	3.43	492635
2013-03-12	3.36	3.36	3.30	3.32	546997
2013-03-13	3.34	3.34	3.31	3.31	346271
2013-03-14	3.28	3.30	3.26	3.28	1587420
2013-03-15	3.28	3.28	3.19	3.19	1835738
2013-03-18	3.21	3.22	3.19	3.19	540827
2013-03-19	3.19	3.21	3.16	3.16	506088
2013-03-20	3.18	3.18	3.16	3.17	1105642
2013-03-21	3.17	3.18	3.15	3.15	262483
2013-03-22	3.17	3.22	3.17	3.18	510847
2013-03-25	3.20	3.23	3.13	3.15	1630470
2013-03-26	3.16	3.21	3.16	3.18	1005398
2013-03-27	3.18	3.27	3.17	3.27	2182507
2013-03-28	3.22	3.32	3.20	3.29	2010030
2013-04-01	3.24	3.30	3.22	3.25	720813
2013-04-02	3.27	3.30	3.26	3.27	665045
2013-04-03	3.24	3.25	3.17	3.18	525306
2013-04-04	3.17	3.27	3.15	3.26	854700
2013-04-05	3.14	3.22	3.14	3.21	277390
2013-04-08	3.17	3.17	3.13	3.14	1646617
2013-04-09	3.14	3.21	3.14	3.21	695043
2013-04-10	3.18	3.24	3.16	3.22	385452
2013-04-11	3.21	3.26	3.20	3.26	652343
2013-04-12	3.24	3.25	3.21	3.23	232901
2013-04-15	3.28	3.30	3.23	3.23	647035
2013-04-16	3.27	3.30	3.26	3.27	759003
2013-04-17	3.29	3.32	3.24	3.26	1429491
2013-04-18	3.30	3.34	3.30	3.30	1041660
2013-04-19	3.42	3.46	3.39	3.42	1021212
2013-04-22	3.44	3.44	3.40	3.44	417892
2013-04-23	3.42	3.45	3.41	3.44	325882
2013-04-24	3.46	3.49	3.46	3.47	136966
2013-04-25	3.49	3.53	3.48	3.51	352991
2013-04-26	3.48	3.50	3.45	3.48	334437
2013-04-29	3.43	3.47	3.40	3.46	268978
2013-04-30	3.42	3.58	3.40	3.58	1110193
2013-05-01	3.55	3.55	3.49	3.50	1174057
2013-05-02	3.52	3.54	3.23	3.52	701808
2013-05-03	3.51	3.57	3.50	3.54	587472
2013-05-06	3.54	3.54	3.50	3.51	405261
2013-05-07	3.50	3.50	3.46	3.50	282270
2013-05-08	3.51	3.55	3.48	3.55	572076
2013-05-09	3.50	3.54	3.49	3.54	767346
2013-05-10	3.48	3.52	3.44	3.52	1488218
2013-05-13	3.41	3.42	3.38	3.38	975113
2013-05-14	3.35	3.38	3.31	3.34	1006147
2013-05-15	3.39	3.39	3.36	3.36	1158982
2013-05-16	3.38	3.38	3.34	3.36	459268
2013-05-17	3.41	3.44	3.39	3.40	2173733
2013-05-20	3.40	3.42	3.38	3.42	2536960
2013-05-21	3.45	3.47	3.42	3.47	524948
2013-05-22	3.46	3.48	3.40	3.41	449385
2013-05-23	3.40	3.40	3.37	3.39	510017
2013-05-24	3.38	3.39	3.36	3.38	808285
2013-05-28	3.38	3.40	3.38	3.40	755856
2013-05-29	3.38	3.40	3.38	3.40	800523
2013-05-30	3.38	3.43	3.38	3.41	720783
2013-05-31	3.41	3.41	3.36	3.36	1392556
2013-06-03	3.37	3.40	3.36	3.40	297781
2013-06-04	3.36	3.39	3.34	3.38	999743
2013-06-05	3.36	3.36	3.26	3.29	1095553
2013-06-06	3.23	3.24	3.20	3.24	1419458
2013-06-07	3.22	3.29	3.22	3.29	1354327
2013-06-10	3.29	3.33	3.26	3.33	1067683
2013-06-11	3.30	3.34	3.27	3.30	597943
2013-06-12	3.33	3.34	3.23	3.26	605515
2013-06-13	3.24	3.25	3.19	3.24	417646
2013-06-14	3.20	3.21	3.17	3.18	252352
2013-06-17	3.29	3.30	3.26	3.28	726542
2013-06-18	3.33	3.34	3.30	3.34	761490
2013-06-19	3.32	3.34	3.29	3.30	633016
2013-06-20	3.22	3.24	3.15	3.15	436086
2013-06-21	3.19	3.19	3.14	3.16	1562015
2013-06-24	3.16	3.18	3.10	3.13	1171402
2013-06-25	3.19	3.21	3.17	3.21	358255
2013-06-26	3.22	3.23	3.20	3.23	926892
2013-06-27	3.27	3.29	3.23	3.26	1386710
2013-06-28	3.27	3.28	3.24	3.25	1196921
2013-07-01	3.32	3.34	3.29	3.30	2740997
2013-07-02	3.34	3.35	3.30	3.30	1022267
2013-07-03	3.29	3.33	3.29	3.31	1746697
2013-07-05	3.34	3.35	3.27	3.30	2474863
2013-07-08	3.28	3.30	3.20	3.20	914082
2013-07-09	3.30	3.38	3.30	3.38	1288315
2013-07-10	3.35	3.36	3.33	3.35	1854228
2013-07-11	3.40	3.44	3.39	3.44	640391
2013-07-12	3.30	3.38	3.30	3.35	1147756
2013-07-15	3.38	3.40	3.36	3.40	280301
2013-07-16	3.36	3.37	3.33	3.35	147726
2013-07-17	3.34	3.36	3.32	3.35	527982
2013-07-18	3.30	3.30	3.26	3.26	393718
2013-07-19	3.22	3.22	3.18	3.20	364955
2013-07-22	3.29	3.29	3.19	3.24	2221343
2013-07-23	3.31	3.31	3.28	3.30	1144071
2013-07-24	3.31	3.31	3.25	3.25	671023
2013-07-25	3.23	3.26	3.21	3.26	1671717
2013-07-26	3.26	3.28	3.22	3.26	667662
2013-07-29	3.25	3.29	3.22	3.28	859243
2013-07-30	3.22	3.23	3.19	3.19	484163
2013-07-31	3.22	3.23	3.21	3.21	455101
2013-08-01	3.22	3.29	3.22	3.26	659741
2013-08-02	3.26	3.31	3.25	3.30	705172
2013-08-05	3.30	3.30	3.26	3.28	326228
2013-08-06	3.26	3.26	3.21	3.22	350813
2013-08-07	3.20	3.22	3.17	3.22	531312
2013-08-08	3.23	3.28	3.21	3.28	842716
2013-08-09	3.23	3.26	3.23	3.25	557102
2013-08-12	3.23	3.23	3.19	3.22	442238
2013-08-13	3.27	3.30	3.26	3.26	138347
2013-08-14	3.26	3.28	3.25	3.27	251217
2013-08-15	3.25	3.25	3.21	3.25	588026
2013-08-16	3.26	3.28	3.25	3.27	406848
2013-08-19	3.26	3.26	3.23	3.26	863601
2013-08-20	3.24	3.25	3.22	3.22	914343
2013-08-21	3.22	3.23	3.20	3.21	348083
2013-08-22	3.26	3.28	3.25	3.28	720658
2013-08-23	3.27	3.28	3.24	3.26	501206
2013-08-26	3.26	3.26	3.22	3.23	181853
2013-08-27	3.25	3.26	3.21	3.22	761771
2013-08-28	3.27	3.31	3.26	3.30	618700
2013-08-29	3.32	3.34	3.32	3.34	642947
2013-08-30	3.44	3.46	3.41	3.42	802021
2013-09-03	3.49	3.55	3.49	3.52	647126
2013-09-04	3.54	3.61	3.54	3.61	1125666
2013-09-05	3.66	3.70	3.65	3.67	597706
2013-09-06	3.69	3.70	3.67	3.67	508550
2013-09-09	3.70	3.76	3.69	3.74	438540
2013-09-10	3.78	3.79	3.71	3.74	740873
2013-09-11	3.71	3.77	3.71	3.77	436588
2013-09-12	3.70	3.74	3.67	3.68	502592
2013-09-13	3.64	3.66	3.56	3.62	2158432
2013-09-16	3.65	3.67	3.63	3.66	1037382
2013-09-17	3.67	3.68	3.66	3.67	260921
2013-09-18	3.60	3.72	3.58	3.72	445485
2013-09-19	3.71	3.76	3.70	3.75	1022040
2013-09-20	3.71	3.74	3.68	3.68	2114203
2013-09-23	3.70	3.70	3.65	3.66	1259242
2013-09-24	3.74	3.77	3.70	3.74	515475
2013-09-25	3.79	3.80	3.75	3.75	705793
2013-09-26	3.75	3.77	3.73	3.74	976028
2013-09-27	3.76	3.76	3.72	3.74	994835
2013-09-30	3.78	3.83	3.76	3.82	1846938
2013-10-01	3.77	3.83	3.77	3.82	667041
2013-10-02	3.82	3.84	3.81	3.82	604626
2013-10-03	3.93	3.96	3.90	3.94	729243
2013-10-04	3.94	3.94	3.92	3.93	848662
2013-10-07	3.84	3.85	3.82	3.82	473185
2013-10-08	3.88	3.90	3.85	3.86	512413
2013-10-09	3.92	3.92	3.87	3.90	1008761
2013-10-10	3.92	3.98	3.90	3.98	908462
2013-10-11	3.99	4.02	3.98	4.02	314377
2013-10-14	3.93	4.01	3.91	3.97	939710
2013-10-15	3.99	4.00	3.97	3.97	188433
2013-10-16	3.96	4.02	3.94	4.02	457653
2013-10-17	4.02	4.04	4.01	4.04	386710
2013-10-18	4.03	4.03	3.98	4.00	460991
2013-10-21	4.00	4.01	3.97	3.98	491248
2013-10-22	3.98	4.00	3.94	3.96	1116305
2013-10-23	3.90	3.91	3.86	3.86	721687
2013-10-24	3.91	3.91	3.88	3.90	306072
2013-10-25	3.99	3.99	3.96	3.96	343743
2013-10-28	3.94	3.98	3.92	3.98	496546
2013-10-29	3.97	3.99	3.96	3.99	315768
2013-10-30	4.01	4.02	3.94	4.00	675703
2013-10-31	3.92	3.96	3.90	3.94	494842
2013-11-01	3.90	3.91	3.86	3.90	576358
2013-11-04	3.87	3.89	3.86	3.89	569112
2013-11-05	3.85	3.86	3.83	3.85	828725
2013-11-06	3.89	3.92	3.88	3.92	975993
2013-11-07	3.92	3.92	3.87	3.90	1487387
2013-11-08	3.94	3.98	3.91	3.98	1284125
2013-11-11	3.97	3.97	3.95	3.95	275415
2013-11-12	3.98	4.00	3.97	4.00	581113
2013-11-13	3.99	4.02	3.98	4.01	715623
2013-11-14	3.94	4.01	3.94	4.01	972900
2013-11-15	4.08	4.22	4.08	4.19	2690896
2013-11-18	4.22	4.30	4.22	4.28	5111452
2013-11-19	4.22	4.23	4.13	4.15	1840433
2013-11-20	4.08	4.09	4.04	4.06	636082
2013-11-21	3.98	3.98	3.94	3.95	932723
2013-11-22	3.94	3.94	3.93	3.94	258228
2013-11-25	3.96	3.96	3.94	3.94	834345
2013-11-26	3.94	3.96	3.92	3.95	405438
2013-11-27	4.00	4.02	3.99	4.01	335287
2013-11-29	4.02	4.06	4.02	4.03	192816
2013-12-02	4.06	4.09	4.02	4.03	1250485
2013-12-03	4.02	4.06	3.99	4.01	721300
2013-12-04	3.98	3.98	3.94	3.97	357261
2013-12-05	3.98	3.98	3.94	3.95	397385
2013-12-06	3.98	4.03	3.96	4.02	1016505
2013-12-09	4.03	4.05	3.99	4.03	705416
2013-12-10	4.03	4.06	3.97	4.06	2505538
2013-12-11	3.89	3.93	3.83	3.85	3099847
2013-12-12	3.78	3.78	3.69	3.74	1896811
2013-12-13	3.77	3.78	3.74	3.77	710350
2013-12-16	3.66	3.66	3.58	3.66	4715701
2013-12-17	3.74	3.86	3.70	3.83	2724387
2013-12-18	3.74	3.80	3.74	3.78	2581766
2013-12-19	3.76	3.78	3.69	3.75	2532507
2013-12-20	3.67	3.74	3.63	3.66	3522866
2013-12-23	3.74	3.82	3.72	3.81	957015
2013-12-24	3.78	3.78	3.72	3.76	596318
2013-12-26	3.80	3.80	3.74	3.75	1270660
2013-12-27	3.74	3.78	3.74	3.78	912711
2013-12-30	3.80	3.82	3.78	3.79	1537167
2013-12-31	3.82	3.85	3.78	3.84	2341753
2014-01-02	3.80	3.83	3.70	3.70	1115300
2014-01-03	3.68	3.69	3.64	3.66	686720
2014-01-06	3.63	3.64	3.58	3.60	860333
2014-01-07	3.62	3.68	3.60	3.65	1623212
2014-01-08	3.74	3.80	3.73	3.77	1585241
2014-01-09	3.75	3.75	3.68	3.72	2096317
2014-01-10	3.72	3.76	3.72	3.75	1263296
2014-01-13	3.75	3.76	3.69	3.70	1331818
2014-01-14	3.74	3.79	3.70	3.79	1477181
2014-01-15	3.86	3.94	3.86	3.93	1072347
2014-01-16	3.88	3.90	3.84	3.84	743866
2014-01-17	3.82	3.84	3.80	3.82	449557
2014-01-21	3.81	3.81	3.78	3.80	419400
2014-01-22	3.82	3.85	3.81	3.82	832001
2014-01-23	3.80	3.80	3.72	3.73	691908
2014-01-24	3.74	3.76	3.68	3.70	927057
2014-01-27	3.68	3.68	3.62	3.65	382983
2014-01-28	3.65	3.68	3.63	3.63	420312
2014-01-29	3.60	3.66	3.59	3.60	709268
2014-01-30	3.63	3.65	3.60	3.61	494866
2014-01-31	3.57	3.63	3.56	3.62	447115
2014-02-03	3.58	3.62	3.56	3.56	818625
2014-02-04	3.58	3.62	3.58	3.61	512025
2014-02-05	3.60	3.60	3.55	3.58	850988
2014-02-06	3.57	3.62	3.57	3.62	544946
2014-02-07	3.78	3.78	3.71	3.75	1131697
2014-02-10	3.79	3.86	3.79	3.83	818961
2014-02-11	3.88	3.94	3.86	3.93	675036
2014-02-12	3.91	3.91	3.87	3.89	606597
2014-02-13	3.90	3.91	3.88	3.90	218867
2014-02-14	3.92	3.92	3.90	3.90	319043
2014-02-18	3.97	3.98	3.94	3.96	585015
2014-02-19	3.95	3.98	3.94	3.96	719856
2014-02-20	3.90	3.93	3.88	3.93	346230
2014-02-21	3.96	3.98	3.95	3.97	380996
2014-02-24	3.98	4.00	3.97	3.98	342690
2014-02-25	3.92	3.94	3.88	3.94	634603
2014-02-26	3.98	4.02	3.96	4.02	654487
2014-02-27	4.00	4.01	3.98	4.01	404895
2014-02-28	4.02	4.02	3.96	3.98	721978
2014-03-03	3.98	3.98	3.94	3.97	427855
2014-03-04	3.96	4.01	3.94	4.01	937025
2014-03-05	3.99	4.06	3.98	4.05	890678
2014-03-06	4.06	4.10	4.04	4.09	1314890
2014-03-07	4.30	4.30	4.18	4.22	1175546
2014-03-10	4.20	4.22	4.17	4.20	366517
2014-03-11	4.22	4.25	4.17	4.17	639636
2014-03-12	4.21	4.24	4.18	4.23	786377
2014-03-13	4.29	4.30	4.22	4.22	1210770
2014-03-14	4.28	4.29	4.24	4.24	688836
2014-03-17	4.26	4.26	4.20	4.22	899005
2014-03-18	4.18	4.32	4.18	4.28	1453137
2014-03-19	4.26	4.26	4.14	4.17	1213545
2014-03-20	4.11	4.17	4.10	4.15	1368182
2014-03-21	4.10	4.12	4.00	4.10	2731708
2014-03-24	4.11	4.12	4.07	4.09	912480
2014-03-25	4.21	4.24	4.15	4.16	1066820
2014-03-26	4.21	4.25	4.19	4.20	1144543
2014-03-27	4.31	4.35	4.28	4.31	1057396
2014-03-28	4.31	4.36	4.30	4.34	862141
2014-03-31	4.49	4.51	4.34	4.44	3640347
2014-04-01	4.46	4.56	4.45	4.51	1210145
2014-04-02	4.42	4.44	4.40	4.44	1111170
2014-04-03	4.39	4.53	4.38	4.44	971815
2014-04-04	4.47	4.50	4.34	4.34	936271
2014-04-07	4.38	4.42	4.36	4.38	828385
2014-04-08	4.38	4.53	4.36	4.50	1382123
2014-04-09	4.50	4.52	4.46	4.51	323388
2014-04-10	4.54	4.54	4.45	4.46	470745
2014-04-11	4.39	4.42	4.38	4.41	507897
2014-04-14	4.46	4.49	4.44	4.45	391791
2014-04-15	4.47	4.51	4.45	4.50	606292
2014-04-16	4.51	4.53	4.48	4.53	470627
2014-04-17	4.54	4.62	4.53	4.60	472948
2014-04-21	4.60	4.61	4.54	4.56	427457
2014-04-22	4.57	4.58	4.52	4.57	565173
2014-04-23	4.60	4.62	4.56	4.62	614953
2014-04-24	4.66	4.67	4.60	4.66	448920
2014-04-25	4.66	4.70	4.65	4.66	796408
2014-04-28	4.71	4.71	4.62	4.66	476258
2014-04-29	4.64	4.68	4.62	4.64	737553
2014-04-30	4.69	4.74	4.69	4.73	421255
2014-05-01	4.74	4.74	4.70	4.70	308983
2014-05-02	4.71	4.74	4.70	4.74	1139542
2014-05-05	4.71	4.72	4.62	4.65	588412
2014-05-06	4.71	4.72	4.69	4.70	292987
2014-05-07	4.65	4.67	4.63	4.66	273318
2014-05-08	4.65	4.70	4.65	4.69	324410
2014-05-09	4.68	4.68	4.62	4.65	651856
2014-05-12	4.64	4.70	4.64	4.68	387920
2014-05-13	4.74	4.74	4.69	4.70	930258
2014-05-14	4.72	4.73	4.65	4.65	666140
2014-05-15	4.66	4.70	4.63	4.70	1168930
2014-05-16	4.74	4.82	4.74	4.80	591893
2014-05-19	4.81	4.81	4.74	4.76	378008
2014-05-20	4.83	4.93	4.83	4.88	686071
2014-05-21	4.90	4.93	4.87	4.91	710980
2014-05-22	5.04	5.06	4.97	5.03	914467
2014-05-23	5.03	5.03	4.98	5.02	963233
2014-05-27	5.16	5.20	5.14	5.18	1673710
2014-05-28	5.24	5.28	5.17	5.18	2015920
2014-05-29	5.20	5.22	5.14	5.22	1522575
2014-05-30	5.20	5.22	5.14	5.15	848686
2014-06-02	5.18	5.21	5.17	5.20	1021556
2014-06-03	5.08	5.08	5.03	5.06	1177662
2014-06-04	5.08	5.10	5.02	5.02	1705280
2014-06-05	5.11	5.14	5.10	5.14	1346138
2014-06-06	5.15	5.15	5.07	5.08	2344945
2014-06-09	5.13	5.18	5.13	5.15	813308
2014-06-10	5.22	5.25	5.20	5.25	1123642
2014-06-11	5.22	5.22	5.18	5.21	918995
2014-06-12	5.21	5.22	5.15	5.17	519437
2014-06-13	5.13	5.13	5.06	5.09	1430727
2014-06-16	5.06	5.12	5.04	5.09	904700
2014-06-17	5.10	5.14	5.09	5.13	1652295
2014-06-18	5.25	5.32	5.19	5.32	1968710
2014-06-19	5.33	5.33	5.25	5.28	1172582
2014-06-20	5.21	5.21	5.12	5.13	788672
2014-06-23	5.13	5.14	5.08	5.14	1278402
2014-06-24	5.12	5.12	5.08	5.08	1195518
2014-06-25	5.06	5.08	5.04	5.08	726383
2014-06-26	5.14	5.18	5.14	5.15	738500
2014-06-27	5.15	5.21	5.12	5.21	906341
2014-06-30	5.23	5.26	5.19	5.20	891366
2014-07-01	5.34	5.40	5.34	5.38	1101486
2014-07-02	5.44	5.47	5.42	5.44	1325512
2014-07-03	5.46	5.51	5.45	5.50	842912
2014-07-07	5.47	5.47	5.42	5.42	712015
2014-07-08	5.40	5.43	5.37	5.41	1389977
2014-07-09	5.27	5.29	5.22	5.28	1484376
2014-07-10	5.30	5.34	5.27	5.32	598127
2014-07-11	5.29	5.35	5.27	5.30	948128
2014-07-14	5.34	5.39	5.33	5.39	858098
2014-07-15	5.34	5.34	5.29	5.31	717968
2014-07-16	5.30	5.30	5.24	5.25	501683
2014-07-17	5.24	5.25	5.15	5.16	737212
2014-07-18	5.14	5.19	5.13	5.15	1248198
2014-07-21	5.18	5.25	5.18	5.24	689428
2014-07-22	5.27	5.35	5.27	5.31	1251551
2014-07-23	5.36	5.38	5.25	5.26	1095582
2014-07-24	5.13	5.13	4.88	4.89	3872557
2014-07-25	4.84	4.84	4.74	4.81	2050366
2014-07-28	4.82	4.96	4.82	4.95	1413565
2014-07-29	4.87	4.89	4.82	4.82	996251
2014-07-30	4.88	4.94	4.86	4.91	816628
2014-07-31	4.86	4.86	4.78	4.79	1513343
2014-08-01	4.82	4.86	4.78	4.84	1574667
2014-08-04	4.89	4.98	4.89	4.98	1128566
2014-08-05	4.90	4.91	4.82	4.82	977430
2014-08-06	4.86	4.90	4.86	4.86	828458
2014-08-07	4.90	4.90	4.80	4.82	707188
2014-08-08	4.85	4.88	4.83	4.87	370510
2014-08-11	4.91	4.98	4.90	4.95	423095
2014-08-12	4.90	4.92	4.87	4.88	311835
2014-08-13	4.78	4.80	4.76	4.79	380937
2014-08-14	5.00	5.03	4.99	5.02	797631
2014-08-15	5.03	5.05	5.01	5.02	708961
2014-08-18	5.03	5.12	5.03	5.12	851831
2014-08-19	5.06	5.10	5.02	5.06	624168
2014-08-20	5.13	5.14	5.08	5.11	428047
2014-08-21	5.07	5.10	5.07	5.10	398248
2014-08-22	5.13	5.13	5.06	5.09	895775
2014-08-25	5.14	5.19	5.13	5.17	1291273
2014-08-26	5.19	5.24	5.18	5.21	575245
2014-08-27	5.22	5.22	5.12	5.16	1656453
2014-08-28	5.08	5.10	5.04	5.06	700190
2014-08-29	5.04	5.11	5.04	5.10	436633
2014-09-02	5.07	5.14	5.03	5.13	1364076
2014-09-03	5.12	5.18	5.12	5.17	1562863
2014-09-04	5.03	5.04	4.94	4.98	1208093
2014-09-05	4.88	4.90	4.86	4.89	781392
2014-09-08	4.89	4.91	4.87	4.90	492276
2014-09-09	4.91	5.01	4.91	4.93	633182
2014-09-10	4.95	5.00	4.92	4.99	656222
2014-09-11	5.00	5.03	4.96	4.98	669146
2014-09-12	4.94	4.94	4.86	4.88	644283
2014-09-15	4.89	4.89	4.83	4.83	460073
2014-09-16	4.86	4.93	4.84	4.90	561686
2014-09-17	4.94	5.02	4.94	4.99	661748
2014-09-18	4.99	5.02	4.97	5.02	480127
2014-09-19	5.00	5.01	4.88	4.90	860750
2014-09-22	4.90	4.90	4.86	4.87	294215
2014-09-23	4.84	4.88	4.80	4.82	669883
2014-09-24	4.78	4.86	4.76	4.82	1202835
2014-09-25	4.78	4.78	4.68	4.70	814582
2014-09-26	4.84	4.86	4.81	4.83	624837
2014-09-29	4.74	4.82	4.74	4.78	543410
2014-09-30	4.72	4.76	4.70	4.73	848548
2014-10-01	4.78	4.81	4.72	4.76	1254796
2014-10-02	4.82	4.90	4.76	4.89	1513783
2014-10-03	5.06	5.10	5.04	5.06	1354905
2014-10-06	5.06	5.06	5.01	5.02	1193073
2014-10-07	5.06	5.06	5.01	5.03	660271
2014-10-08	4.84	5.01	4.83	5.01	1170747
2014-10-09	4.95	4.97	4.91	4.96	941426
2014-10-10	4.93	4.93	4.72	4.76	2207311
2014-10-13	4.74	4.74	4.64	4.64	850073
2014-10-14	4.63	4.78	4.63	4.74	874860
2014-10-15	4.69	4.70	4.56	4.64	942525
2014-10-16	4.56	4.69	4.55	4.66	1349391
2014-10-17	4.63	4.70	4.62	4.64	612916
2014-10-20	4.64	4.74	4.64	4.74	1039997
2014-10-21	4.66	4.72	4.64	4.71	976326
2014-10-22	4.72	4.76	4.66	4.70	746103
2014-10-23	4.70	4.74	4.68	4.74	228802
2014-10-24	4.67	4.74	4.63	4.72	572210
2014-10-27	4.73	4.74	4.68	4.72	416617
2014-10-28	4.74	4.77	4.71	4.76	573343
2014-10-29	4.77	4.82	4.76	4.81	711497
2014-10-30	4.77	4.82	4.74	4.78	349747
2014-10-31	4.82	4.96	4.82	4.94	889286
2014-11-03	4.86	4.88	4.82	4.84	1172130
2014-11-04	4.86	4.89	4.82	4.86	1093335
2014-11-05	4.84	4.86	4.82	4.84	1149801
2014-11-06	4.78	4.82	4.75	4.80	1102330
2014-11-07	4.78	4.78	4.74	4.78	1222358
2014-11-10	4.70	4.74	4.66	4.70	871138
2014-11-11	4.85	4.89	4.81	4.87	845911
2014-11-12	4.74	4.82	4.72	4.82	1267482
2014-11-13	4.86	4.88	4.85	4.86	287665
2014-11-14	4.84	4.98	4.84	4.95	3088946
2014-11-17	4.89	4.91	4.85	4.89	1181337
2014-11-18	4.90	4.92	4.87	4.90	1431105
2014-11-19	4.94	4.95	4.90	4.94	717046
2014-11-20	4.94	5.02	4.91	4.99	1635738
2014-11-21	5.02	5.08	5.00	5.07	1627506
2014-11-24	5.00	5.02	4.91	4.91	1398283
2014-11-25	4.93	4.96	4.90	4.91	1556147
2014-11-26	4.90	5.02	4.90	5.01	1479537
2014-11-28	4.94	4.96	4.88	4.94	627588
2014-12-01	4.96	4.98	4.88	4.90	1000565
2014-12-02	4.82	4.84	4.78	4.79	639140
2014-12-03	4.85	4.94	4.84	4.91	974762
2014-12-04	4.94	4.99	4.94	4.97	842796
2014-12-05	4.94	5.03	4.94	5.02	706576
2014-12-08	5.03	5.16	5.03	5.11	1581431
2014-12-09	5.06	5.10	4.99	5.10	1015237
2014-12-10	4.90	4.94	4.82	4.84	1067711
2014-12-11	4.84	4.88	4.83	4.85	933411
2014-12-12	4.96	5.00	4.91	4.95	1218363
2014-12-15	5.00	5.02	4.90	4.94	1021420
2014-12-16	4.91	4.95	4.86	4.86	971696
2014-12-17	4.86	4.99	4.81	4.98	1865087
2014-12-18	5.01	5.06	4.99	5.06	1586418
2014-12-19	5.02	5.02	4.95	4.98	980656
2014-12-22	5.01	5.06	5.01	5.06	616878
2014-12-23	4.97	5.02	4.94	5.00	1137156
2014-12-24	4.99	5.02	4.94	5.02	412027
2014-12-26	5.02	5.04	4.97	4.97	373551
2014-12-29	5.02	5.04	4.98	4.98	804698
2014-12-30	4.98	5.04	4.94	4.98	903747
2014-12-31	4.98	4.99	4.90	4.90	432440
2015-01-02	4.90	4.92	4.81	4.82	764726
2015-01-05	4.81	4.90	4.81	4.86	1756122
2015-01-06	4.82	4.85	4.74	4.77	1418265
2015-01-07	4.80	4.87	4.73	4.86	1124427
2015-01-08	4.86	5.02	4.82	5.02	2287717
2015-01-09	4.99	5.05	4.90	5.01	3376730
2015-01-12	5.04	5.06	4.88	4.92	1421807
2015-01-13	4.98	5.03	4.89	4.98	1452216
2015-01-14	4.93	4.98	4.88	4.94	1210641
2015-01-15	4.95	5.15	4.94	5.15	1330983
2015-01-16	5.11	5.19	5.02	5.18	2235301
2015-01-20	5.19	5.19	5.05	5.13	1909403
2015-01-21	5.14	5.22	5.12	5.22	1943696
2015-01-22	5.26	5.27	5.21	5.26	1788118
2015-01-23	5.26	5.38	5.26	5.34	1261216
2015-01-26	5.34	5.38	5.30	5.38	1314053
2015-01-27	5.37	5.37	5.26	5.35	1316262
2015-01-28	5.36	5.58	5.35	5.47	1943081
2015-01-29	5.42	5.42	5.29	5.36	1900805
2015-01-30	5.37	5.48	5.29	5.29	2764715
2015-02-02	5.34	5.42	5.31	5.36	2424406
2015-02-03	5.38	5.44	5.30	5.31	2810367
2015-02-04	5.36	5.43	5.30	5.40	3823715
2015-02-05	5.44	5.48	5.39	5.45	1426088
2015-02-06	5.47	5.59	5.42	5.42	4733440
2015-02-09	5.36	5.36	5.24	5.26	1601026
2015-02-10	5.33	5.50	5.33	5.49	1189851
2015-02-11	5.46	5.64	5.46	5.62	1430095
2015-02-12	5.66	5.80	5.63	5.77	1901305
2015-02-13	5.83	5.91	5.80	5.89	2420382
2015-02-17	5.90	5.94	5.82	5.86	1349595
2015-02-18	5.85	5.92	5.78	5.83	686151
2015-02-19	5.61	5.74	5.50	5.73	1134763
2015-02-20	5.74	5.85	5.74	5.82	598921
2015-02-23	5.82	5.85	5.78	5.79	716203
2015-02-24	5.78	5.83	5.75	5.82	1195693
2015-02-25	5.82	5.96	5.82	5.94	1394302
2015-02-26	5.82	5.83	5.70	5.74	2522138
2015-02-27	5.76	5.80	5.66	5.68	1893450
2015-03-02	5.82	5.90	5.78	5.83	3196616
2015-03-03	5.83	5.90	5.83	5.87	1113091
2015-03-04	5.86	5.94	5.78	5.91	945751
2015-03-05	5.91	5.94	5.86	5.89	412806
2015-03-06	5.93	5.93	5.88	5.91	983621
2015-03-09	5.97	6.24	5.94	6.22	4049270
2015-03-10	6.36	6.50	6.28	6.31	3298823
2015-03-11	6.13	6.16	6.02	6.06	2013867
2015-03-12	6.06	6.11	5.98	6.00	2879788
2015-03-13	5.94	5.97	5.86	5.89	2932398
2015-03-16	5.89	5.95	5.82	5.90	1826238
2015-03-17	5.90	5.95	5.84	5.90	1417462
2015-03-18	5.98	6.09	5.90	6.07	3113675
2015-03-19	6.12	6.22	6.09	6.13	2271336
2015-03-20	6.19	6.21	6.09	6.10	2027723
2015-03-23	6.10	6.21	6.08	6.10	1320510
2015-03-24	6.10	6.11	5.98	6.01	988336
2015-03-25	6.01	6.01	5.71	5.79	2949662
2015-03-26	5.73	5.82	5.64	5.77	2422265
2015-03-27	5.61	5.80	5.60	5.77	1377597
2015-03-30	5.81	5.81	5.60	5.70	2961220
2015-03-31	5.80	5.82	5.72	5.76	2336893
2015-04-01	5.77	5.84	5.65	5.70	1148092
2015-04-02	5.70	5.79	5.70	5.74	763113
2015-04-06	5.74	5.74	5.66	5.73	1047352
2015-04-07	5.74	5.75	5.69	5.70	586703
2015-04-08	5.66	5.70	5.63	5.66	994308
2015-04-09	5.69	5.76	5.66	5.75	1054640
2015-04-10	5.74	5.80	5.66	5.78	892818
2015-04-13	5.79	5.83	5.70	5.71	493582
2015-04-14	5.79	5.82	5.64	5.66	964787
2015-04-15	5.68	5.74	5.50	5.55	3579076
2015-04-16	5.58	5.61	5.38	5.61	4758136
2015-04-17	5.62	5.65	5.54	5.59	1779308
2015-04-20	5.58	5.61	5.50	5.51	1674195
2015-04-21	5.62	5.73	5.56	5.72	1614880
2015-04-22	5.77	5.79	5.72	5.77	1404642
2015-04-23	5.78	5.87	5.78	5.84	1897571
2015-04-24	5.95	5.98	5.82	5.86	3811053
2015-04-27	6.03	6.12	5.98	6.01	4481892
2015-04-28	5.99	5.99	5.82	5.86	1989552
2015-04-29	5.84	5.88	5.73	5.79	1952932
2015-04-30	5.74	5.79	5.61	5.70	2190888
2015-05-01	5.66	5.82	5.66	5.79	1127855
2015-05-04	5.71	5.76	5.68	5.74	1460262
2015-05-05	5.73	5.73	5.64	5.66	1212132
2015-05-06	5.66	5.69	5.61	5.62	1389061
2015-05-07	5.70	5.76	5.69	5.73	1236736
2015-05-08	5.62	5.67	5.62	5.64	921827
2015-05-11	5.72	5.81	5.70	5.70	1156801
2015-05-12	5.69	5.70	5.65	5.70	1435912
2015-05-13	5.68	5.69	5.62	5.65	878257
2015-05-14	5.66	5.69	5.63	5.66	948977
2015-05-15	5.64	5.68	5.64	5.66	807912
2015-05-18	5.72	5.78	5.70	5.73	1236727
2015-05-19	5.74	5.76	5.66	5.69	1200665
2015-05-20	5.64	5.68	5.62	5.63	746378
2015-05-21	5.59	5.62	5.56	5.59	1271118
2015-05-22	5.63	5.68	5.55	5.56	2411456
2015-05-26	5.63	5.64	5.58	5.60	1691978
2015-05-27	5.66	5.70	5.58	5.66	2387440
2015-05-28	5.74	5.75	5.64	5.71	3667525
2015-05-29	5.67	5.70	5.63	5.65	1686428
2015-06-01	5.62	5.64	5.61	5.62	1258210
2015-06-02	5.60	5.65	5.57	5.57	1279168
2015-06-03	5.55	5.56	5.48	5.49	1174531
2015-06-04	5.40	5.41	5.34	5.34	1713112
2015-06-05	5.42	5.46	5.39	5.42	1052165
2015-06-08	5.45	5.48	5.39	5.40	1535240
2015-06-09	5.35	5.37	5.26	5.29	1703056
2015-06-10	5.22	5.25	5.20	5.23	2244690
2015-06-11	5.14	5.16	5.09	5.13	1695450
2015-06-12	5.18	5.22	5.15	5.17	1390001
2015-06-15	5.22	5.26	5.20	5.22	2269730
2015-06-16	5.14	5.14	5.08	5.11	1494266
2015-06-17	5.18	5.36	5.18	5.34	3375643
2015-06-18	5.36	5.39	5.34	5.38	1446880
2015-06-19	5.36	5.40	5.22	5.22	3134395
2015-06-22	5.58	5.59	5.46	5.51	3145426
2015-06-23	5.46	5.50	5.41	5.45	1591740
2015-06-24	5.43	5.45	5.35	5.38	1242616
2015-06-25	5.45	5.50	5.45	5.45	3143462
2015-06-26	5.51	5.54	5.38	5.38	2331158
2015-06-29	5.22	5.31	5.17	5.19	2689481
2015-06-30	5.33	5.34	5.27	5.28	2317721
2015-07-01	5.40	5.43	5.34	5.34	2417956
2015-07-02	5.31	5.34	5.26	5.30	1932611
2015-07-06	5.25	5.30	5.21	5.23	1276480
2015-07-07	5.24	5.27	5.14	5.25	1790025
2015-07-08	5.03	5.12	5.02	5.05	2066328
2015-07-09	5.10	5.17	5.06	5.07	1656212
2015-07-10	5.12	5.22	5.11	5.19	1776898
2015-07-13	5.22	5.23	5.18	5.23	1176681
2015-07-14	5.21	5.27	5.21	5.26	879738
2015-07-15	5.24	5.33	5.22	5.24	1729961
2015-07-16	5.23	5.23	5.14	5.16	1596831
2015-07-17	5.13	5.14	5.05	5.08	977662
2015-07-20	5.18	5.18	5.12	5.14	602918
2015-07-21	5.22	5.22	5.15	5.18	1154743
2015-07-22	5.05	5.06	4.86	4.90	2804298
2015-07-23	4.81	4.94	4.77	4.91	2196796
2015-07-24	4.63	4.66	4.44	4.45	3399987
2015-07-27	4.43	4.47	4.42	4.44	1866355
2015-07-28	4.64	4.66	4.54	4.60	1997730
2015-07-29	4.50	4.50	4.19	4.22	4903830
2015-07-30	4.33	4.49	4.33	4.38	2987957
2015-07-31	4.51	4.54	4.43	4.48	3448463
2015-08-03	4.42	4.45	4.39	4.45	2432455
2015-08-04	4.27	4.29	4.18	4.25	3279527
2015-08-05	4.20	4.32	4.19	4.28	3135826
2015-08-06	4.26	4.30	4.17	4.19	2606493
2015-08-07	4.31	4.34	4.25	4.26	1837467
2015-08-10	4.06	4.14	4.04	4.14	1406337
2015-08-11	4.07	4.08	3.97	4.00	1665476
2015-08-12	4.03	4.03	3.97	4.02	1497632
2015-08-13	4.08	4.10	4.03	4.05	1957232
2015-08-14	4.06	4.13	4.06	4.11	1885478
2015-08-17	3.94	3.95	3.89	3.95	1465938
2015-08-18	3.94	4.02	3.93	3.99	3252808
2015-08-19	3.80	3.81	3.70	3.79	2750805
2015-08-20	3.82	3.83	3.75	3.75	2167780
2015-08-21	3.74	3.98	3.74	3.95	4349200
2015-08-24	3.70	4.06	3.63	3.87	3633812
2015-08-25	3.97	4.04	3.76	3.82	5017877
2015-08-26	3.74	3.82	3.72	3.82	2836675
2015-08-27	3.94	4.02	3.91	4.01	1711861
2015-08-28	4.02	4.10	3.90	3.93	1778022
2015-08-31	3.97	3.98	3.89	3.94	1999107
2015-09-01	3.81	3.88	3.76	3.79	1602330
2015-09-02	3.93	3.94	3.79	3.86	1289757
2015-09-03	3.90	3.95	3.88	3.90	1224411
2015-09-04	3.87	3.87	3.78	3.81	1285192
2015-09-08	4.03	4.08	3.90	4.06	3781507
2015-09-09	4.29	4.33	4.14	4.14	2279822
2015-09-10	4.19	4.32	4.18	4.28	2611421
2015-09-11	4.36	4.44	4.35	4.38	2371836
2015-09-14	4.38	4.42	4.36	4.41	1297938
2015-09-15	4.38	4.42	4.34	4.40	2178527
2015-09-16	4.41	4.47	4.37	4.38	1814186
2015-09-17	4.48	4.64	4.46	4.52	2756685
2015-09-18	4.48	4.51	4.40	4.40	1542780
2015-09-21	4.40	4.40	4.32	4.34	1374941
2015-09-22	4.26	4.27	4.20	4.25	1140217
2015-09-23	4.21	4.22	4.14	4.16	1078943
2015-09-24	4.07	4.11	4.02	4.10	2140871
2015-09-25	4.19	4.21	4.07	4.11	1711436
2015-09-28	4.10	4.12	4.06	4.08	1182966
2015-09-29	4.09	4.16	4.07	4.15	1377097
2015-09-30	4.24	4.39	4.24	4.39	2621016
2015-10-01	4.40	4.42	4.32	4.39	2609527
2015-10-02	4.30	4.34	4.26	4.34	1424195
2015-10-05	4.38	4.38	4.32	4.34	2196527
2015-10-06	4.27	4.28	4.22	4.27	1337280
2015-10-07	4.33	4.34	4.25	4.30	1649936
2015-10-08	4.24	4.27	4.18	4.27	2054413
2015-10-09	4.29	4.34	4.25	4.27	959351
2015-10-12	4.29	4.30	4.26	4.27	529860
2015-10-13	4.21	4.25	4.19	4.19	716100
2015-10-14	4.23	4.35	4.23	4.32	1110020
2015-10-15	4.54	4.72	4.54	4.71	4441242
2015-10-16	4.75	4.78	4.74	4.76	1301503
2015-10-19	4.67	4.68	4.62	4.64	1389141
2015-10-20	4.63	4.65	4.61	4.64	1249823
2015-10-21	4.62	4.69	4.62	4.64	1218467
2015-10-22	4.66	4.74	4.66	4.73	1257901
2015-10-23	4.71	4.93	4.70	4.90	4249948
2015-10-26	4.88	4.89	4.78	4.81	1506155
2015-10-27	4.70	4.80	4.69	4.78	1680251
2015-10-28	4.66	4.75	4.66	4.74	2260101
2015-10-29	4.67	4.67	4.54	4.57	1041531
2015-10-30	4.63	4.67	4.58	4.59	1758655
2015-11-02	4.59	4.62	4.56	4.58	1249535
2015-11-03	4.58	4.67	4.57	4.65	1203196
2015-11-04	4.70	4.74	4.69	4.72	891875
2015-11-05	4.69	4.74	4.68	4.71	659471
2015-11-06	4.54	4.66	4.52	4.63	1578322
2015-11-09	4.61	4.61	4.50	4.58	1367996
2015-11-10	4.55	4.57	4.53	4.54	1008238
2015-11-11	4.45	4.45	4.41	4.44	769758
2015-11-12	4.42	4.47	4.42	4.44	976867
2015-11-13	4.37	4.37	4.30	4.33	561410
2015-11-16	4.33	4.38	4.31	4.36	812218
2015-11-17	4.42	4.48	4.41	4.45	477470
2015-11-18	4.40	4.44	4.34	4.44	923980
2015-11-19	4.49	4.53	4.47	4.50	424215
2015-11-20	4.47	4.50	4.41	4.45	1005358
2015-11-23	4.44	4.45	4.40	4.41	668483
2015-11-24	4.33	4.42	4.33	4.41	474342
2015-11-25	4.35	4.37	4.30	4.34	1078378
2015-11-27	4.30	4.36	4.29	4.35	698437
2015-11-30	4.26	4.33	4.22	4.31	1281522
2015-12-01	4.42	4.50	4.41	4.49	1268720
2015-12-02	4.46	4.49	4.46	4.47	1061760
2015-12-03	4.48	4.48	4.41	4.44	974745
2015-12-04	4.44	4.53	4.44	4.51	543185
2015-12-07	4.50	4.52	4.43	4.44	807080
2015-12-08	4.38	4.39	4.34	4.38	549256
2015-12-09	4.34	4.39	4.33	4.34	586462
2015-12-10	4.36	4.39	4.35	4.38	847206
2015-12-11	4.27	4.30	4.23	4.25	955053
2015-12-14	4.11	4.15	4.10	4.14	1117343
2015-12-15	4.28	4.39	4.24	4.38	1688992
2015-12-16	4.42	4.43	4.36	4.42	982610
2015-12-17	4.42	4.44	4.32	4.33	1255835
2015-12-18	4.40	4.40	4.33	4.34	1891115
2015-12-21	4.44	4.50	4.40	4.43	1964247
2015-12-22	4.46	4.56	4.44	4.54	2723026
2015-12-23	4.70	4.70	4.66	4.66	1835225
2015-12-24	4.63	4.66	4.62	4.62	594938
2015-12-28	4.63	4.63	4.54	4.57	1732063
2015-12-29	4.58	4.60	4.56	4.59	741373
2015-12-30	4.51	4.54	4.46	4.49	780493
2015-12-31	4.58	4.58	4.52	4.54	1318441
2016-01-04	4.43	4.46	4.38	4.42	1469877
2016-01-05	4.42	4.44	4.39	4.39	1133571
2016-01-06	4.38	4.39	4.30	4.30	1060482
2016-01-07	4.22	4.23	4.16	4.18	1149513
2016-01-08	4.18	4.26	4.08	4.09	643357
2016-01-11	4.15	4.17	4.07	4.08	1612920
2016-01-12	4.14	4.14	4.05	4.09	614076
2016-01-13	4.12	4.18	4.08	4.11	1112257
2016-01-14	4.12	4.21	4.11	4.19	950343
2016-01-15	4.02	4.06	3.98	4.02	1112675
2016-01-19	4.10	4.13	3.98	4.02	1157295
2016-01-20	3.94	4.08	3.91	4.08	1379048
2016-01-21	4.04	4.14	4.04	4.10	2058862
2016-01-22	4.10	4.15	4.09	4.14	1102367
2016-01-25	4.15	4.16	4.10	4.10	584186
2016-01-26	4.11	4.20	4.10	4.19	1321323
2016-01-27	4.18	4.24	4.16	4.17	1451948
2016-01-28	4.21	4.21	4.10	4.12	931337
2016-01-29	4.15	4.32	4.15	4.28	586530
2016-02-01	4.13	4.22	4.10	4.22	1394147
2016-02-02	4.21	4.21	4.10	4.10	893948
2016-02-03	4.12	4.16	4.06	4.14	741542
2016-02-04	4.16	4.28	4.16	4.28	920612
2016-02-05	4.26	4.26	4.15	4.18	489138
2016-02-08	4.10	4.15	4.06	4.12	500735
2016-02-09	4.07	4.14	4.02	4.03	574040
2016-02-10	4.07	4.10	4.00	4.02	432195
2016-02-11	3.94	4.02	3.92	3.96	1224523
2016-02-12	4.03	4.05	3.96	4.04	668240
2016-02-16	4.09	4.18	4.09	4.18	931666
2016-02-17	4.51	4.54	4.50	4.51	7088197
2016-02-18	4.45	4.50	4.44	4.49	1087970
2016-02-19	4.45	4.45	4.40	4.40	1051737
2016-02-22	4.35	4.43	4.34	4.43	1140668
2016-02-23	4.46	4.50	4.44	4.45	1219373
2016-02-24	4.40	4.46	4.35	4.45	854226
2016-02-25	4.49	4.51	4.45	4.51	804431
2016-02-26	4.54	4.56	4.48	4.49	415235
2016-02-29	4.50	4.54	4.48	4.50	454556
2016-03-01	4.53	4.60	4.50	4.60	510516
2016-03-02	4.59	4.72	4.57	4.70	2195151
2016-03-03	4.70	4.70	4.65	4.68	716638
2016-03-04	4.66	4.70	4.64	4.70	1058171
2016-03-07	4.62	4.63	4.56	4.56	755162
2016-03-08	4.62	4.62	4.56	4.56	527483
2016-03-09	4.53	4.53	4.47	4.48	1052895
2016-03-10	4.50	4.52	4.44	4.51	889823
2016-03-11	4.56	4.68	4.56	4.67	1298560
2016-03-14	4.62	4.69	4.61	4.65	2708465
2016-03-15	4.50	4.51	4.46	4.50	1331220
2016-03-16	4.45	4.54	4.42	4.54	2082056
2016-03-17	4.59	4.61	4.56	4.58	1306367
2016-03-18	4.62	4.63	4.55	4.55	5071837
2016-03-21	4.55	4.59	4.53	4.58	635341
2016-03-22	4.53	4.57	4.51	4.54	928330
2016-03-23	4.54	4.60	4.54	4.58	2550345
2016-03-24	4.53	4.62	4.53	4.61	1663070
2016-03-28	4.62	4.65	4.57	4.57	553990
2016-03-29	4.56	4.68	4.53	4.65	1524361
2016-03-30	4.70	4.70	4.64	4.67	1885205
2016-03-31	4.66	4.70	4.62	4.68	1860523
2016-04-01	4.52	4.59	4.49	4.59	893990
2016-04-04	4.59	4.59	4.56	4.56	515693
2016-04-05	4.52	4.54	4.50	4.52	1366361
2016-04-06	4.45	4.47	4.39	4.46	1764910
2016-04-07	4.32	4.39	4.30	4.39	2658616
2016-04-08	4.38	4.42	4.37	4.42	1118416
2016-04-11	4.46	4.53	4.46	4.49	952456
2016-04-12	4.37	4.43	4.36	4.43	1646292
2016-04-13	4.48	4.58	4.48	4.52	1679362
2016-04-14	4.48	4.52	4.42	4.48	2246106
2016-04-15	4.48	4.51	4.42	4.44	692360
2016-04-18	4.42	4.42	4.34	4.40	1934331
2016-04-19	4.44	4.56	4.43	4.56	2468233
2016-04-20	4.46	4.46	4.21	4.44	2287378
2016-04-21	4.45	4.46	4.36	4.38	2201110
2016-04-22	4.37	4.37	4.13	4.28	3906322
2016-04-25	4.26	4.26	4.14	4.14	1736501
2016-04-26	4.20	4.25	4.20	4.21	942806
2016-04-27	4.20	4.20	4.11	4.16	1465842
2016-04-28	4.13	4.13	3.97	3.97	3938736
2016-04-29	3.93	4.15	3.88	4.10	5638036
2016-05-02	3.94	4.02	3.94	3.96	1839350
2016-05-03	3.93	3.97	3.84	3.93	2693988
2016-05-04	3.85	3.86	3.80	3.82	1857961
2016-05-05	3.78	3.80	3.72	3.72	1774500
2016-05-06	3.72	3.76	3.70	3.73	944016
2016-05-09	3.74	3.75	3.68	3.74	2590721
2016-05-10	3.78	3.80	3.70	3.73	1284061
2016-05-11	3.73	3.76	3.71	3.73	998781
2016-05-12	3.71	3.72	3.62	3.62	992241
2016-05-13	3.59	3.60	3.52	3.53	1928021
2016-05-16	3.62	3.69	3.58	3.66	2222557
2016-05-17	3.63	3.66	3.55	3.55	2051153
2016-05-18	3.56	3.65	3.56	3.62	1547116
2016-05-19	3.58	3.58	3.52	3.56	1190378
2016-05-20	3.59	3.63	3.58	3.61	717238
2016-05-23	3.78	3.87	3.73	3.77	1755571
2016-05-24	3.85	3.93	3.84	3.91	2224081
2016-05-25	3.91	3.91	3.91	3.91	0
2016-05-26	4.20	4.70	4.20	4.62	6315477
2016-05-27	4.62	4.79	4.62	4.62	3315166
2016-05-31	4.54	4.58	4.48	4.51	2093670
2016-06-01	4.44	4.46	4.42	4.45	2345936
2016-06-02	4.48	4.61	4.45	4.59	3067001
2016-06-03	4.62	4.62	4.55	4.57	1156218
2016-06-06	4.58	4.58	4.54	4.55	757513
2016-06-07	4.57	4.60	4.54	4.58	590606
2016-06-08	4.58	4.61	4.53	4.54	481363
2016-06-09	4.52	4.58	4.49	4.56	472102
2016-06-10	4.49	4.62	4.42	4.46	1530373
2016-06-13	4.42	4.46	4.35	4.39	1874478
2016-06-14	4.33	4.42	4.33	4.34	1236452
2016-06-15	4.35	4.44	4.35	4.36	1158107
2016-06-16	4.32	4.34	4.25	4.31	1062942
2016-06-17	4.36	4.39	4.31	4.33	2720881
2016-06-20	4.44	4.46	4.39	4.42	1383811
2016-06-21	4.39	4.42	4.37	4.40	1837997
2016-06-22	4.37	4.46	4.36	4.38	1154051
2016-06-23	4.43	4.46	4.39	4.42	827265
2016-06-24	4.23	4.33	4.19	4.22	1803203
2016-06-27	4.22	4.24	4.15	4.19	1315918
2016-06-28	4.31	4.34	4.27	4.34	984813
2016-06-29	4.41	4.41	4.33	4.35	2106307
2016-06-30	4.46	4.49	4.42	4.46	2902845
2016-07-01	4.42	4.49	4.41	4.44	1490286
2016-07-05	4.35	4.38	4.28	4.32	1239418
2016-07-06	4.22	4.30	4.22	4.28	563086
2016-07-07	4.36	4.36	4.29	4.32	649526
2016-07-08	4.33	4.38	4.33	4.36	670191
2016-07-11	4.42	4.45	4.41	4.42	498715
2016-07-12	4.43	4.46	4.42	4.45	1006791
2016-07-13	4.41	4.43	4.38	4.41	352792
2016-07-14	4.46	4.47	4.42	4.46	582027
2016-07-15	4.46	4.50	4.46	4.46	388171
2016-07-18	4.50	4.55	4.48	4.52	400431
2016-07-19	4.52	4.54	4.48	4.52	521118
2016-07-20	4.54	4.58	4.53	4.55	528258
2016-07-21	4.62	4.65	4.58	4.60	1129842
2016-07-22	4.61	4.62	4.57	4.62	839876
2016-07-25	4.55	4.58	4.51	4.54	1136865
2016-07-26	4.60	4.66	4.58	4.65	1086068
2016-07-27	4.69	4.70	4.62	4.66	773642
2016-07-28	4.65	4.67	4.63	4.63	585867
2016-07-29	4.63	4.69	4.60	4.60	599501
2016-08-01	4.72	4.95	4.72	4.84	1667342
2016-08-02	4.92	4.94	4.84	4.87	1184876
2016-08-03	4.85	4.90	4.85	4.87	718516
2016-08-04	4.87	4.97	4.87	4.95	769151
2016-08-05	4.90	4.98	4.90	4.97	720263
2016-08-08	4.97	4.98	4.89	4.90	1086935
2016-08-09	4.91	4.97	4.91	4.96	544737
2016-08-10	4.94	4.98	4.94	4.96	380397
2016-08-11	4.94	4.98	4.92	4.97	490436
2016-08-12	4.94	4.96	4.92	4.75	472580
2016-08-15	4.77	4.84	4.73	4.84	1066772
2016-08-16	4.74	4.82	4.72	4.80	1054963
2016-08-17	4.78	4.79	4.74	4.78	969843
2016-08-18	4.74	4.81	4.74	4.81	843190
2016-08-19	4.73	4.78	4.70	4.78	1255645
2016-08-22	4.72	4.74	4.70	4.72	555505
2016-08-23	4.80	4.83	4.78	4.82	936766
2016-08-24	4.82	4.86	4.78	4.85	978573
2016-08-25	4.89	4.90	4.86	4.86	476455
2016-08-26	4.86	4.90	4.81	4.85	412931
2016-08-29	4.87	4.90	4.85	4.85	619652
2016-08-30	4.88	4.88	4.82	4.85	718288
2016-08-31	4.85	4.86	4.82	4.85	404003
2016-09-01	4.81	4.84	4.78	4.84	494435
2016-09-02	4.82	4.86	4.81	4.82	1030926
2016-09-06	4.87	4.90	4.86	4.88	737516
2016-09-07	4.90	4.96	4.88	4.90	871111
2016-09-08	4.89	4.92	4.88	4.91	527017
2016-09-09	4.80	4.80	4.72	4.72	626502
2016-09-12	4.64	4.70	4.62	4.69	795943
2016-09-13	4.66	4.66	4.61	4.62	804606
2016-09-14	4.60	4.62	4.57	4.58	1147263
2016-09-15	4.58	4.66	4.57	4.64	853225
2016-09-16	4.62	4.66	4.57	4.61	2842673
2016-09-19	4.75	4.75	4.70	4.71	498083
2016-09-20	4.73	4.73	4.70	4.72	482790
2016-09-21	4.76	4.86	4.74	4.85	1495161
2016-09-22	4.87	4.90	4.82	4.82	537216
2016-09-23	4.81	4.82	4.76	4.76	485690
2016-09-26	4.74	4.74	4.70	4.70	288050
2016-09-27	4.70	4.77	4.70	4.74	504680
2016-09-28	4.75	4.76	4.70	4.74	458281
2016-09-29	4.74	4.75	4.69	4.72	745711
2016-09-30	4.77	4.77	4.72	4.73	1034575
2016-10-03	4.77	4.80	4.74	4.79	706448
2016-10-04	4.84	4.84	4.77	4.79	1016757
2016-10-05	4.82	4.83	4.79	4.82	665691
2016-10-06	4.82	4.83	4.78	4.81	831598
2016-10-07	4.75	4.83	4.74	4.83	841406
2016-10-10	4.88	4.90	4.83	4.88	579656
2016-10-11	4.85	4.86	4.82	4.84	684058
2016-10-12	4.86	4.90	4.83	4.90	1424812
2016-10-13	4.90	4.90	4.79	4.80	577988
2016-10-14	4.81	4.81	4.78	4.78	639170
2016-10-17	4.78	4.80	4.77	4.77	229575
2016-10-18	4.84	4.86	4.82	4.85	661947
2016-10-19	4.84	4.84	4.79	4.81	1161820
2016-10-20	4.78	4.80	4.75	4.76	844510
2016-10-21	4.74	4.74	4.71	4.73	448101
2016-10-24	4.74	4.80	4.73	4.78	500298
2016-10-25	4.79	4.82	4.78	4.80	339550
2016-10-26	4.80	4.81	4.76	4.76	375462
2016-10-27	4.68	4.70	4.66	4.68	674863
2016-10-28	4.66	4.70	4.64	4.64	498590
2016-10-31	4.65	4.68	4.64	4.68	514201
2016-11-01	4.67	4.67	4.55	4.59	863123
2016-11-02	4.61	4.62	4.58	4.61	587600
2016-11-03	4.60	4.62	4.58	4.58	426555
2016-11-04	4.58	4.60	4.55	4.58	473132
2016-11-07	4.63	4.67	4.63	4.66	508420
2016-11-08	4.66	4.72	4.60	4.66	506471
2016-11-09	4.53	4.59	4.48	4.56	920636
2016-11-10	4.54	4.54	4.44	4.50	1081882
2016-11-11	4.30	4.31	4.26	4.27	1022693
2016-11-14	4.18	4.18	4.09	4.10	899007
2016-11-15	4.14	4.21	4.14	4.21	452018
2016-11-16	4.19	4.25	4.18	4.19	895373
2016-11-17	4.24	4.31	4.23	4.26	648722
2016-11-18	4.28	4.30	4.22	4.25	404498
2016-11-21	4.31	4.34	4.30	4.33	497860
2016-11-22	4.34	4.38	4.34	4.37	557067
2016-11-23	4.35	4.38	4.31	4.37	378231
2016-11-25	4.37	4.37	4.28	4.30	418847
2016-11-28	4.34	4.37	4.33	4.34	650562
2016-11-29	4.32	4.38	4.30	4.34	477641
2016-11-30	4.33	4.33	4.29	4.30	565992
2016-12-01	4.25	4.28	4.20	4.21	751713
2016-12-02	4.23	4.26	4.22	4.25	1083561
2016-12-05	4.22	4.24	4.21	4.22	433978
2016-12-06	4.26	4.31	4.25	4.30	557745
2016-12-07	4.28	4.35	4.28	4.34	1048046
2016-12-08	4.32	4.32	4.28	4.30	703247
2016-12-09	4.28	4.29	4.26	4.26	608610
2016-12-12	4.27	4.30	4.21	4.25	469996
2016-12-13	4.23	4.26	4.21	4.26	728326
2016-12-14	4.24	4.25	4.15	4.15	866597
2016-12-15	4.17	4.26	4.17	4.23	1054920
2016-12-16	4.18	4.19	4.10	4.14	2493878
2016-12-19	4.16	4.16	4.09	4.10	950190
2016-12-20	4.09	4.09	4.01	4.01	1090706
2016-12-21	4.01	4.02	3.98	3.98	840855
2016-12-22	3.97	3.97	3.91	3.94	1339181
2016-12-23	3.94	4.03	3.94	4.03	1134837
2016-12-27	4.04	4.06	4.04	4.06	476037
2016-12-28	4.08	4.08	4.05	4.07	657132
2016-12-29	4.06	4.08	4.05	4.06	325208
2016-12-30	4.06	4.07	4.02	4.03	390377
2017-01-03	4.03	4.10	4.03	4.07	829052
2017-01-04	4.10	4.12	4.08	4.09	492120
2017-01-05	4.17	4.18	4.15	4.18	674773
2017-01-06	4.22	4.24	4.20	4.22	638862
2017-01-09	4.26	4.33	4.24	4.31	871693
2017-01-10	4.33	4.33	4.27	4.33	790718
2017-01-11	4.30	4.30	4.24	4.30	546978
2017-01-12	4.32	4.34	4.25	4.31	914107
2017-01-13	4.33	4.34	4.31	4.34	702671
2017-01-17	4.34	4.38	4.34	4.35	526297
2017-01-18	4.36	4.36	4.30	4.31	348345
2017-01-19	4.31	4.31	4.25	4.26	565517
2017-01-20	4.22	4.23	4.15	4.21	1097490
2017-01-23	4.26	4.28	4.23	4.27	825692
2017-01-24	4.32	4.38	4.31	4.35	739461
2017-01-25	4.40	4.41	4.36	4.38	492822
2017-01-26	4.47	4.61	4.45	4.58	1267480
2017-01-27	4.64	4.68	4.60	4.64	2015396
2017-01-30	4.62	4.62	4.54	4.60	1260611
2017-01-31	4.61	4.61	4.51	4.58	813318
2017-02-01	4.62	4.63	4.54	4.62	693223
2017-02-02	4.64	4.70	4.60	4.66	1238992
2017-02-03	4.78	4.80	4.71	4.74	1462217
2017-02-06	4.76	4.82	4.75	4.79	1243907
2017-02-07	4.78	4.78	4.72	4.72	710052
2017-02-08	4.85	4.85	4.79	4.82	1310278
2017-02-09	4.86	4.87	4.82	4.82	1641843
2017-02-10	4.82	4.85	4.82	4.85	1355316
2017-02-13	4.85	4.88	4.83	4.86	1460078
2017-02-14	4.86	4.87	4.82	4.83	1476251
2017-02-15	4.90	4.95	4.90	4.95	2406546
2017-02-16	4.93	4.94	4.88	4.90	1242652
2017-02-17	4.88	4.90	4.84	4.86	2237201
2017-02-21	4.92	4.92	4.87	4.91	1996165
2017-02-22	4.92	4.97	4.92	4.94	4059887
2017-02-23	4.93	4.93	4.88	4.93	3241505
2017-02-24	4.91	4.96	4.89	4.94	1286980
2017-02-27	4.95	4.97	4.89	4.95	1506636
2017-02-28	4.92	4.95	4.89	4.94	1703745
2017-03-01	4.88	4.92	4.86	4.91	1221211
2017-03-02	4.91	4.91	4.86	4.91	1114693
2017-03-03	4.85	4.91	4.82	4.90	1657782
2017-03-06	4.90	4.94	4.90	4.91	841930
2017-03-07	4.92	4.98	4.91	4.96	1229726
2017-03-08	4.97	4.98	4.94	4.95	1277212
2017-03-09	4.88	4.90	4.85	4.89	1417710
2017-03-10	4.89	4.89	4.85	4.87	1332057
2017-03-13	4.95	4.98	4.90	4.96	2014901
2017-03-14	4.96	4.98	4.91	4.94	1537790
2017-03-15	4.94	5.09	4.94	5.08	2058726
2017-03-16	5.08	5.09	5.03	5.06	1864958
2017-03-17	5.10	5.18	5.08	5.17	8310371
2017-03-20	5.20	5.27	5.17	5.24	2051331
2017-03-21	5.24	5.25	5.11	5.11	2050445
2017-03-22	5.17	5.21	5.13	5.21	1637361
2017-03-23	5.18	5.22	5.15	5.17	1722608
2017-03-24	5.26	5.27	5.23	5.23	1620683
2017-03-27	5.26	5.31	5.23	5.30	1750797
2017-03-28	5.28	5.31	5.26	5.29	2387860
2017-03-29	5.27	5.31	5.25	5.30	1562450
2017-03-30	5.28	5.28	5.23	5.27	648616
2017-03-31	5.15	5.21	5.10	5.18	1369215
2017-04-03	5.20	5.24	5.19	5.23	1121328
2017-04-04	5.22	5.22	5.18	5.21	1163245
2017-04-05	5.20	5.24	5.18	5.19	1375495
2017-04-06	5.21	5.21	5.13	5.15	677271
2017-04-07	5.13	5.15	5.10	5.14	2580885
2017-04-10	5.15	5.18	5.12	5.14	1806690
2017-04-11	5.11	5.13	5.06	5.08	1246632
2017-04-12	5.06	5.07	5.02	5.07	1121433
2017-04-13	5.05	5.06	5.00	5.00	993275
2017-04-17	5.00	5.03	4.98	5.02	1035025
2017-04-18	4.99	5.00	4.94	4.97	1274591
2017-04-19	4.94	4.97	4.91	4.91	1023462
2017-04-20	4.97	4.97	4.94	4.96	653570
2017-04-21	5.01	5.01	4.98	5.00	997491
2017-04-24	5.10	5.10	5.05	5.06	758783
2017-04-25	5.18	5.18	5.12	5.16	1249902
2017-04-26	5.12	5.12	5.06	5.09	844196
2017-04-27	5.07	5.07	5.02	5.05	577666
2017-04-28	5.07	5.07	5.00	5.01	872835
2017-05-01	4.96	5.02	4.89	4.92	1689172
2017-05-02	4.93	5.00	4.91	4.97	1420452
2017-05-03	4.97	4.98	4.92	4.95	997576
2017-05-04	4.94	4.97	4.90	4.91	1664066
2017-05-05	4.94	4.95	4.89	4.92	927863
2017-05-08	4.90	4.92	4.86	4.89	950010
2017-05-09	4.92	4.94	4.88	4.91	1064683
2017-05-10	4.92	4.95	4.91	4.93	771787
2017-05-11	4.94	5.02	4.94	5.01	1043036
2017-05-12	5.02	5.05	4.92	4.93	1067991
2017-05-15	4.98	5.00	4.91	4.96	892203
2017-05-16	4.96	5.00	4.94	5.00	1056826
2017-05-17	5.02	5.08	4.95	4.97	1574357
2017-05-18	4.94	4.95	4.90	4.94	1778887
2017-05-19	4.99	5.02	4.98	5.00	1217415
2017-05-22	5.00	5.00	4.94	4.97	1180991
2017-05-23	4.98	5.01	4.97	4.99	640077
2017-05-24	5.03	5.04	5.00	5.04	921198
2017-05-25	5.06	5.07	5.03	5.06	714557
2017-05-26	5.06	5.09	5.02	5.06	1024911
2017-05-30	5.06	5.13	5.06	5.11	1102873
2017-05-31	5.12	5.12	5.06	5.09	1303506
2017-06-01	5.10	5.10	5.07	5.10	587892
2017-06-02	5.10	5.12	5.10	5.12	621650
2017-06-05	5.14	5.19	5.14	5.18	1135765
2017-06-06	5.17	5.20	5.17	5.18	1106293
2017-06-07	5.19	5.19	5.07	5.11	932678
2017-06-08	5.10	5.12	5.08	5.11	684833
2017-06-09	5.10	5.12	4.94	4.98	1302456
2017-06-12	4.94	4.94	4.88	4.91	1148455
2017-06-13	4.95	4.95	4.90	4.93	545942
2017-06-14	4.94	4.94	4.88	4.89	950637
2017-06-15	4.86	4.86	4.83	4.86	1405607
2017-06-16	4.86	4.88	4.85	4.86	896226
2017-06-19	4.90	4.91	4.88	4.90	706003
2017-06-20	4.90	4.90	4.83	4.83	673786
2017-06-21	4.82	4.89	4.82	4.86	571086
2017-06-22	4.90	4.93	4.87	4.91	868418
2017-06-23	4.94	4.94	4.90	4.90	2244585
2017-06-26	4.96	4.98	4.90	4.98	2992775
2017-06-27	4.98	5.02	4.91	4.93	2351240
2017-06-28	4.95	5.06	4.94	5.06	1131650
2017-06-29	5.05	5.07	4.97	5.01	1649961
2017-06-30	5.01	5.08	5.01	5.05	1770520
2017-07-03	5.02	5.06	5.02	5.02	706878
2017-07-05	5.02	5.05	4.98	5.04	1334633
2017-07-06	5.01	5.02	4.96	4.99	1106351
2017-07-07	5.00	5.03	4.97	5.02	1607407
2017-07-10	5.02	5.08	5.00	5.08	755630
2017-07-11	5.07	5.15	5.06	5.14	2193370
2017-07-12	5.15	5.18	5.14	5.16	1191103
2017-07-13	5.18	5.21	5.14	5.21	776796
2017-07-14	5.22	5.26	5.20	5.25	815327
2017-07-17	5.16	5.21	5.15	5.21	1149673
2017-07-18	5.21	5.22	5.19	5.21	856583
2017-07-19	5.24	5.25	5.22	5.25	859740
2017-07-20	5.27	5.27	5.23	5.24	1357556
2017-07-21	5.22	5.23	5.17	5.19	940211
2017-07-24	5.25	5.25	5.22	5.24	895047
2017-07-25	5.24	5.24	5.22	5.22	423855
2017-07-26	5.24	5.26	5.22	5.25	789751
2017-07-27	5.30	5.36	5.23	5.26	2938697
2017-07-28	5.34	5.34	5.26	5.30	1026728
2017-07-31	5.29	5.30	5.25	5.27	1170505
2017-08-01	5.30	5.31	5.27	5.30	831887
2017-08-02	5.30	5.30	5.22	5.24	1059982
2017-08-03	5.24	5.27	5.22	5.24	841518
2017-08-04	5.24	5.26	5.22	5.23	927002
2017-08-07	5.21	5.32	5.18	5.32	3271757
2017-08-08	5.27	5.27	5.10	4.92	1672157
2017-08-09	4.97	5.04	4.97	5.04	1403677
2017-08-10	5.00	5.00	4.88	4.88	1046135
2017-08-11	4.86	4.92	4.83	4.92	1132353
2017-08-14	4.90	5.02	4.89	4.96	2164222
2017-08-15	4.98	4.99	4.94	4.98	1325992
2017-08-16	4.95	4.95	4.90	4.90	723978
2017-08-17	4.90	4.91	4.83	4.84	1772996
2017-08-18	4.85	4.85	4.80	4.82	1230551
2017-08-21	4.82	4.85	4.80	4.84	1079846
2017-08-22	4.86	4.91	4.86	4.90	593748
2017-08-23	4.88	4.91	4.86	4.90	1153506
2017-08-24	4.94	4.94	4.89	4.91	696241
2017-08-25	4.92	4.93	4.89	4.90	588186
2017-08-28	4.90	4.90	4.86	4.88	566573
2017-08-29	4.87	4.92	4.86	4.90	721026
2017-08-30	4.88	4.89	4.85	4.88	721913
2017-08-31	4.86	4.89	4.85	4.88	916211
2017-09-01	4.88	4.92	4.87	4.90	696550
2017-09-05	4.88	4.90	4.85	4.88	721047
2017-09-06	4.90	4.94	4.90	4.91	582012
2017-09-07	4.90	4.98	4.90	4.95	835748
2017-09-08	4.92	4.98	4.92	4.94	570851
2017-09-11	4.89	4.96	4.88	4.95	633688
2017-09-12	4.95	4.96	4.92	4.93	762615
2017-09-13	4.82	4.82	4.69	4.69	2142433
2017-09-14	4.73	4.80	4.73	4.78	1354901
2017-09-15	4.80	4.82	4.78	4.79	1662831
2017-09-18	4.86	4.93	4.86	4.91	1046977
2017-09-19	4.93	4.94	4.90	4.92	729392
2017-09-20	4.90	4.94	4.89	4.92	1550167
2017-09-21	4.94	4.99	4.94	4.98	1498358
2017-09-22	4.97	4.97	4.91	4.94	1119690
2017-09-25	4.86	4.88	4.82	4.82	1090833
2017-09-26	4.87	4.87	4.81	4.82	1439896
2017-09-27	4.84	4.84	4.80	4.81	1291883
2017-09-28	4.84	4.87	4.82	4.84	1031241
2017-09-29	4.91	4.95	4.90	4.94	1310266
2017-10-02	4.94	4.94	4.90	4.94	972166
2017-10-03	4.94	4.98	4.94	4.96	823265
2017-10-04	4.96	4.96	4.92	4.94	743682
2017-10-05	4.96	4.99	4.95	4.97	635278
2017-10-06	4.98	5.02	4.96	5.00	668401
2017-10-09	5.00	5.03	5.00	5.01	8516678
2017-10-10	5.02	5.06	5.02	5.06	723680
2017-10-11	5.05	5.08	5.01	5.07	1595861
2017-10-12	5.10	5.12	5.09	5.10	813021
2017-10-13	5.10	5.14	5.10	5.11	1152532
2017-10-16	5.12	5.14	5.10	5.10	846326
2017-10-17	5.06	5.06	5.02	5.03	850452
2017-10-18	5.03	5.06	5.02	5.04	906172
2017-10-19	5.01	5.01	4.96	4.98	712195
2017-10-20	4.99	4.99	4.95	4.96	645660
2017-10-23	5.04	5.06	5.00	5.01	441203
2017-10-24	5.03	5.03	4.98	5.01	498981
2017-10-25	5.03	5.06	4.98	5.02	852703
2017-10-26	5.02	5.02	4.97	4.98	450623
2017-10-27	5.00	5.07	5.00	5.06	514256
2017-10-30	4.98	4.98	4.92	4.92	989688
2017-10-31	4.92	4.94	4.90	4.93	1197086
2017-11-01	4.96	4.96	4.86	4.88	1132596
2017-11-02	4.93	4.97	4.93	4.96	1481918
2017-11-03	4.94	4.94	4.90	4.93	786462
2017-11-06	4.92	4.96	4.90	4.96	588671
2017-11-07	4.97	4.97	4.88	4.91	600493
2017-11-08	4.96	4.98	4.94	4.96	415471
2017-11-09	4.94	4.94	4.86	4.90	698071
2017-11-10	4.93	4.94	4.90	4.92	570975
2017-11-13	4.90	4.95	4.90	4.92	1071391
2017-11-14	4.98	5.01	4.95	4.98	970331
2017-11-15	4.99	4.99	4.94	4.97	1184103
2017-11-16	4.95	4.96	4.93	4.96	767672
2017-11-17	4.97	4.98	4.95	4.97	637621
2017-11-20	4.94	4.97	4.92	4.97	686923
2017-11-21	5.00	5.02	4.98	5.02	475628
2017-11-22	5.07	5.09	5.05	5.05	699787
2017-11-24	5.14	6.02	5.14	5.66	5907117
2017-11-27	5.62	5.77	5.61	5.64	4195247
2017-11-28	5.28	5.34	5.26	5.29	2672882
2017-11-29	5.29	5.34	5.16	5.16	1243250
2017-11-30	5.19	5.27	5.19	5.21	1603626
2017-12-01	5.18	5.19	5.08	5.18	2179771
2017-12-04	5.21	5.21	5.10	5.12	2400078
2017-12-05	5.15	5.25	5.15	5.22	1708573
2017-12-06	5.10	5.13	5.06	5.08	1640028
2017-12-07	5.20	5.20	5.05	5.10	1840626
2017-12-08	5.11	5.12	5.06	5.11	2038576
2017-12-11	5.11	5.16	5.11	5.14	808226
2017-12-12	5.21	5.22	5.18	5.20	1066947
2017-12-13	5.22	5.24	5.19	5.22	778930
2017-12-14	5.23	5.27	5.22	5.24	670733
2017-12-15	5.18	5.18	5.13	5.15	906777
2017-12-18	5.14	5.16	5.12	5.15	725747
2017-12-19	5.08	5.13	5.07	5.12	1492197
2017-12-20	5.10	5.13	5.10	5.11	1623852
2017-12-21	5.14	5.21	5.12	5.14	1235627
2017-12-22	5.12	5.18	5.12	5.18	664882
2017-12-26	5.05	5.08	5.04	5.06	877088
2017-12-27	5.05	5.07	5.04	5.07	623003
2017-12-28	5.09	5.11	5.08	5.10	513530
2017-12-29	5.14	5.22	5.14	5.18	586830
2018-01-02	5.22	5.30	5.22	5.30	705590
2018-01-03	5.29	5.32	5.28	5.30	614267
2018-01-04	5.34	5.37	5.33	5.35	1067403
2018-01-05	5.34	5.37	5.32	5.36	4364951
2018-01-08	5.36	5.36	5.32	5.33	926672
2018-01-09	5.38	5.38	5.32	5.34	1345963
2018-01-10	5.34	5.34	5.26	5.27	539560
2018-01-11	5.27	5.33	5.27	5.32	1021477
2018-01-12	5.32	5.33	5.27	5.33	660490
2018-01-16	5.54	5.55	5.46	5.48	1475562
2018-01-17	5.61	5.69	5.61	5.65	2016312
2018-01-18	5.65	5.77	5.65	5.71	1196146
2018-01-19	5.75	5.78	5.74	5.78	1313133
2018-01-22	5.82	5.86	5.80	5.86	1461805
2018-01-23	5.83	5.83	5.77	5.80	1415112
2018-01-24	5.84	5.87	5.77	5.79	1557058
2018-01-25	5.75	5.75	5.67	5.68	1107385
2018-01-26	5.78	5.80	5.74	5.79	965516
2018-01-29	5.80	5.80	5.74	5.76	647592
2018-01-30	5.74	5.75	5.70	5.74	607343
2018-01-31	5.75	5.75	5.69	5.72	880585
2018-02-01	5.64	5.74	5.60	5.65	1111520
2018-02-02	5.72	5.80	5.67	5.70	1891028
2018-02-05	5.65	5.70	5.54	5.54	1467707
2018-02-06	5.41	5.59	5.37	5.58	1806893
2018-02-07	5.48	5.48	5.38	5.38	1399301
2018-02-08	5.41	5.41	5.23	5.24	1583888
2018-02-09	5.26	5.35	5.20	5.31	1697183
2018-02-12	5.35	5.42	5.31	5.38	852496
2018-02-13	5.39	5.41	5.34	5.38	408113
2018-02-14	5.36	5.47	5.32	5.46	857522
2018-02-15	5.49	5.53	5.44	5.51	434503
2018-02-16	5.51	5.53	5.48	5.50	552770
2018-02-20	5.48	5.50	5.42	5.49	854302
2018-02-21	5.53	5.56	5.50	5.51	611581
2018-02-22	5.48	5.48	5.42	5.44	697316
2018-02-23	5.47	5.54	5.45	5.53	558147
2018-02-26	5.52	5.54	5.48	5.53	719126
2018-02-27	5.50	5.53	5.47	5.48	607477
2018-02-28	5.50	5.50	5.44	5.46	865778
2018-03-01	5.56	5.58	5.47	5.53	1277501
2018-03-02	5.54	5.65	5.50	5.65	1100613
2018-03-05	5.57	5.65	5.56	5.62	989516
2018-03-06	5.71	5.76	5.70	5.72	1009097
2018-03-07	5.71	5.75	5.68	5.74	969362
2018-03-08	5.82	5.87	5.82	5.87	902605
2018-03-09	5.90	6.01	5.90	5.98	2560505
2018-03-12	6.00	6.02	5.97	5.98	1884338
2018-03-13	5.95	5.99	5.83	5.85	1257638
2018-03-14	5.86	5.88	5.84	5.88	843031
2018-03-15	5.86	5.87	5.79	5.80	1053068
2018-03-16	5.82	5.83	5.75	5.78	906367
2018-03-19	5.78	5.80	5.72	5.77	792555
2018-03-20	5.76	5.80	5.74	5.77	1391851
2018-03-21	5.90	5.94	5.89	5.90	980926
2018-03-22	5.83	5.83	5.75	5.78	962120
2018-03-23	5.78	5.78	5.69	5.70	925847
2018-03-26	5.76	5.81	5.71	5.81	643085
2018-03-27	5.82	5.93	5.74	5.75	2963543
2018-03-28	5.85	5.92	5.82	5.84	1957481
2018-03-29	5.82	5.84	5.78	5.81	985667
2018-04-02	5.79	5.79	5.70	5.70	815820
2018-04-03	5.74	5.76	5.68	5.72	733508
2018-04-04	5.65	5.71	5.62	5.71	643197
2018-04-05	5.74	5.75	5.68	5.69	635273
2018-04-06	5.68	5.71	5.62	5.64	800530
2018-04-09	5.74	5.78	5.68	5.68	835342
2018-04-10	5.72	5.77	5.69	5.77	789937
2018-04-11	5.74	5.78	5.73	5.74	806276
2018-04-12	5.77	5.84	5.73	5.82	1245205
2018-04-13	5.93	5.98	5.93	5.95	1400678
2018-04-16	6.05	6.14	6.05	6.10	1217157
2018-04-17	6.02	6.04	5.94	4.38	1210306
2018-05-01	5.47	5.84	5.35	5.52	299822
2018-05-02	5.21	5.22	4.93	4.93	778235
2018-05-03	4.75	5.05	4.75	4.98	542361
2018-05-04	5.21	5.42	5.20	5.37	856894
2018-05-07	5.33	5.33	5.09	5.15	1575301
2018-05-08	5.06	5.13	5.05	5.11	1433293
2018-05-09	5.11	5.14	5.07	5.14	568070
2018-05-10	5.16	5.29	5.16	5.28	580351
2018-05-11	5.34	5.38	5.30	5.34	535190
2018-05-14	5.31	5.35	5.27	5.30	313627
2018-05-15	5.23	5.28	5.22	5.25	772182
2018-05-16	5.24	5.32	5.24	5.32	483102
2018-05-17	5.20	5.26	5.09	5.12	1186658
2018-05-18	5.15	5.20	5.14	5.19	700954
2018-05-21	5.23	5.28	5.22	5.26	467338
2018-05-22	5.26	5.28	5.20	5.22	226158
2018-05-23	5.19	5.22	5.11	5.22	650024
2018-05-24	5.22	5.22	5.12	5.12	318323
2018-05-25	5.17	5.24	5.17	5.24	354859
2018-05-29	5.15	5.16	5.07	5.08	417580
2018-05-30	5.09	5.09	4.90	4.90	1132654
2018-05-31	4.93	4.98	4.91	4.92	1432871
2018-06-01	4.95	5.07	4.95	5.01	995942
2018-06-04	5.05	5.11	5.05	5.09	598682
2018-06-05	5.09	5.10	5.01	5.05	574783
2018-06-06	5.09	5.17	5.08	5.15	596125
2018-06-07	5.17	5.20	5.13	5.17	823352
2018-06-08	5.16	5.16	5.02	5.09	457276
2018-06-11	5.07	5.07	5.02	5.04	445690
2018-06-12	5.03	5.03	4.94	4.96	539210
2018-06-13	4.97	5.03	4.95	4.96	672086
2018-06-14	4.94	4.98	4.87	4.88	904280
2018-06-15	4.85	4.86	4.78	4.83	1225605
2018-06-18	4.77	4.82	4.73	4.82	669215
2018-06-19	4.76	4.76	4.62	4.68	597843
2018-06-20	4.72	4.74	4.68	4.70	703340
2018-06-21	4.70	4.72	4.65	4.66	398183
2018-06-22	4.66	4.70	4.65	4.68	300693
2018-06-25	4.63	4.65	4.60	4.60	744954
2018-06-26	4.58	4.66	4.58	4.65	497851
2018-06-27	4.57	4.60	4.52	4.52	911108
2018-06-28	4.52	4.58	4.50	4.57	541849
2018-06-29	4.60	4.64	4.59	4.60	838727
2018-07-02	4.57	4.60	4.52	4.54	887609
2018-07-03	4.55	4.55	4.50	4.50	362655
2018-07-05	4.53	4.54	4.50	4.53	700232
2018-07-06	4.50	4.50	4.44	4.46	420589
2018-07-09	4.57	4.61	4.53	4.61	574189
2018-07-10	4.60	4.61	4.50	4.55	318068
2018-07-11	4.51	4.54	4.49	4.50	448116
2018-07-12	4.57	4.62	4.57	4.58	540408
2018-07-13	4.62	4.67	4.61	4.63	388638
2018-07-16	4.57	4.60	4.54	4.55	485996
2018-07-17	4.58	4.64	4.58	4.63	704737
2018-07-18	4.67	4.76	4.67	4.72	557635
2018-07-19	4.70	4.80	4.66	4.76	1328748
2018-07-20	4.70	4.70	4.53	4.53	1187032
2018-07-23	4.53	4.56	4.50	4.55	536783
2018-07-24	4.62	4.68	4.58	4.60	606800
2018-07-25	4.59	4.64	4.57	4.59	404360
2018-07-26	4.60	4.68	4.60	4.68	455532
2018-07-27	4.83	5.13	4.83	5.12	1452158
2018-07-30	5.14	5.19	5.02	5.04	808306
2018-07-31	5.04	5.06	4.93	4.96	860830
2018-08-01	4.98	5.06	4.98	5.02	726353
2018-08-02	4.90	5.01	4.88	4.98	622910
2018-08-03	4.98	5.01	4.97	5.00	455005
2018-08-06	4.98	5.05	4.98	5.04	295008
2018-08-07	5.01	5.04	4.94	4.94	413508
2018-08-08	4.99	5.03	4.97	5.00	428206
2018-08-09	4.94	5.07	4.94	4.83	632275
2018-08-10	4.85	4.90	4.83	4.90	544925
2018-08-13	4.80	4.81	4.75	4.75	395366
2018-08-14	4.75	4.80	4.71	4.79	1022926
2018-08-15	4.65	4.69	4.61	4.65	620546
2018-08-16	4.65	4.78	4.65	4.75	777111
2018-08-17	4.77	4.77	4.73	4.76	524324
2018-08-20	4.69	4.76	4.68	4.76	318969
2018-08-21	4.79	4.80	4.74	4.75	254408
2018-08-22	4.75	4.79	4.73	4.78	1079534
2018-08-23	4.72	4.79	4.72	4.74	471838
2018-08-24	4.78	4.78	4.74	4.76	377121
2018-08-27	4.74	4.81	4.74	4.80	424466
2018-08-28	4.84	4.86	4.79	4.79	485192
2018-08-29	4.82	4.92	4.82	4.90	275912
2018-08-30	4.82	4.88	4.77	4.77	612702
2018-08-31	4.81	4.92	4.81	4.90	494084
2018-09-04	4.86	4.86	4.79	4.83	438105
2018-09-05	4.79	4.79	4.75	4.79	283978
2018-09-06	4.71	4.73	4.68	4.70	329990
2018-09-07	4.64	4.68	4.59	4.59	363681
2018-09-10	4.62	4.62	4.48	4.49	512341
2018-09-11	4.54	4.55	4.47	4.50	354267
2018-09-12	4.51	4.60	4.48	4.55	896978
2018-09-13	4.61	4.69	4.60	4.60	452130
2018-09-14	4.67	4.68	4.62	4.63	597686
2018-09-17	4.58	4.64	4.57	4.58	504451
2018-09-18	4.61	4.63	4.58	4.63	276024
2018-09-19	4.68	4.73	4.67	4.71	263371
2018-09-20	4.67	4.70	4.65	4.69	291631
2018-09-21	4.71	4.72	4.65	4.65	677054
2018-09-24	4.59	4.72	4.59	4.71	323284
2018-09-25	4.80	4.80	4.75	4.76	453713
2018-09-26	4.77	4.79	4.75	4.77	297051
2018-09-27	4.75	4.84	4.75	4.78	286066
2018-09-28	4.76	4.84	4.76	4.83	281515
2018-10-01	4.85	4.88	4.84	4.85	226834
2018-10-02	4.88	4.88	4.82	4.85	293451
2018-10-03	4.90	4.90	4.85	4.85	311487
2018-10-04	4.80	4.81	4.68	4.71	368306
2018-10-05	4.58	4.63	4.49	4.52	455570
2018-10-08	4.45	4.47	4.44	4.45	639323
2018-10-09	4.44	4.47	4.37	4.39	633081
2018-10-10	4.37	4.41	4.32	4.33	1355522
2018-10-11	4.14	4.15	4.02	4.04	2783242
2018-10-12	4.20	4.20	4.06	4.11	865546
2018-10-15	4.09	4.23	4.09	4.14	1686865
2018-10-16	4.17	4.23	4.15	4.20	629919
2018-10-17	4.22	4.22	4.12	4.16	512300
2018-10-18	4.10	4.11	3.97	4.00	914438
2018-10-19	3.98	4.05	3.98	4.00	586772
2018-10-22	4.04	4.04	3.95	3.97	513113
2018-10-23	3.93	3.96	3.88	3.93	635421
2018-10-24	4.00	4.00	3.84	3.84	589286
2018-10-25	3.81	3.94	3.81	3.92	679898
2018-10-26	3.77	3.94	3.77	3.90	649237
2018-10-29	3.95	3.95	3.79	3.81	1052186
2018-10-30	3.77	3.94	3.77	3.94	816223
2018-10-31	4.00	4.00	3.83	3.83	913242
2018-11-01	3.94	4.09	3.93	4.08	1165952
2018-11-02	4.02	4.10	3.95	3.99	284271
2018-11-05	3.94	3.98	3.92	3.96	888005
2018-11-06	3.90	3.95	3.88	3.92	466458
2018-11-07	3.93	3.97	3.89	3.97	477942
2018-11-08	3.96	3.96	3.90	3.91	522519
2018-11-09	3.88	3.88	3.80	3.85	603799
2018-11-12	3.88	3.89	3.82	3.85	900357
2018-11-13	3.83	3.83	3.76	3.79	382408
2018-11-14	3.77	3.83	3.75	3.75	642395
2018-11-15	3.78	3.83	3.76	3.82	1578039
2018-11-16	3.83	3.83	3.76	3.79	1291625
2018-11-19	3.80	3.80	3.69	3.72	2100367
2018-11-20	3.60	3.66	3.57	3.65	2024172
2018-11-21	3.58	3.66	3.58	3.63	1068111
2018-11-23	3.54	3.67	3.54	3.64	574525
2018-11-26	3.63	3.68	3.62	3.66	1036416
2018-11-27	3.67	3.72	3.66	3.71	1217312
2018-11-28	3.97	4.04	3.92	4.03	1948890
2018-11-29	3.94	4.02	3.89	3.90	1356790
2018-11-30	3.94	3.94	3.87	3.91	2019268
2018-12-03	4.03	4.23	4.03	4.16	1511612
2018-12-04	4.15	4.16	3.97	4.01	1630802
2018-12-06	3.89	3.89	3.70	3.83	1743808
2018-12-07	3.76	3.84	3.76	3.76	752143
2018-12-10	3.75	3.81	3.69	3.76	1430020
2018-12-11	3.75	3.80	3.64	3.69	2090213
2018-12-12	3.81	3.89	3.77	3.83	1129072
2018-12-13	3.83	3.87	3.78	3.84	1067546
2018-12-14	3.80	3.89	3.79	3.83	760809
2018-12-17	3.79	3.86	3.78	3.81	1157890
2018-12-18	3.82	3.91	3.79	3.84	645217
2018-12-19	3.84	3.90	3.75	3.77	718614
2018-12-20	3.79	3.86	3.76	3.80	944916
2018-12-21	3.74	3.81	3.65	3.65	692367
2018-12-24	3.60	3.67	3.51	3.65	536730
2018-12-26	3.58	3.75	3.58	3.75	839579
2018-12-27	3.71	3.74	3.63	3.72	891148
2018-12-28	3.71	3.80	3.70	3.72	839974
2018-12-31	3.70	3.79	3.67	3.75	857237
2019-01-02	3.57	3.69	3.56	3.67	757430
2019-01-03	3.56	3.60	3.52	3.55	1122827
2019-01-04	3.54	3.59	3.48	3.50	4201071
2019-01-07	3.55	3.61	3.46	3.53	3496551
2019-01-08	3.52	3.56	3.50	3.51	448201
2019-01-09	3.58	3.67	3.58	3.66	688248
2019-01-10	3.67	3.69	3.62	3.65	357608
2019-01-11	3.65	3.79	3.65	3.75	2177373
2019-01-14	3.68	3.72	3.61	3.65	1381259
2019-01-15	3.70	3.80	3.70	3.77	760655
2019-01-16	3.78	3.80	3.74	3.76	682107
2019-01-17	3.78	3.83	3.72	3.78	1225336
2019-01-18	3.79	3.88	3.79	3.83	919537
2019-01-22	3.80	3.80	3.69	3.72	1132513
2019-01-23	3.73	3.78	3.73	3.74	551700
2019-01-24	3.75	3.86	3.75	3.81	944716
2019-01-25	3.94	3.97	3.86	3.90	705650
2019-01-28	3.90	3.95	3.86	3.90	1458690
2019-01-29	3.85	3.89	3.82	3.84	723312
2019-01-30	3.91	3.97	3.86	3.93	410017
2019-01-31	3.96	4.09	3.96	3.99	672668
2019-02-01	3.98	4.06	3.96	3.97	380766
2019-02-04	3.93	4.00	3.89	3.93	624119
2019-02-05	3.93	4.05	3.93	4.03	410530
2019-02-06	4.02	4.11	4.02	4.09	1218477
2019-02-07	4.06	4.08	3.97	4.03	471170
2019-02-08	4.00	4.02	3.95	3.96	458204
2019-02-11	3.88	3.88	3.78	3.79	558162
2019-02-12	3.89	3.97	3.89	3.93	583542
2019-02-13	3.85	3.88	3.74	3.78	896656
2019-02-14	3.76	3.82	3.76	3.80	445465
2019-02-15	3.81	3.84	3.76	3.81	775877
2019-02-19	3.79	3.85	3.78	3.81	652744
2019-02-20	3.88	3.91	3.81	3.88	1106854
2019-02-21	3.85	3.88	3.82	3.86	469989
2019-02-22	3.89	3.92	3.86	3.89	464676
2019-02-25	3.94	4.02	3.93	3.98	499344
2019-02-26	4.05	4.14	4.05	4.13	769057
2019-02-27	4.08	4.08	3.98	4.02	547672
2019-02-28	4.01	4.04	3.96	4.03	502894
2019-03-01	4.03	4.05	3.98	4.02	319784
2019-03-04	4.08	4.13	4.03	4.08	545320
2019-03-05	4.08	4.13	4.07	4.09	296872
2019-03-06	4.09	4.11	4.02	4.05	449648
2019-03-07	4.03	4.05	3.97	4.05	485885
2019-03-08	4.02	4.08	3.99	4.08	389862
2019-03-11	4.04	4.05	3.97	3.99	608444
2019-03-12	4.04	4.04	3.99	3.99	423929
2019-03-13	4.01	4.05	3.99	4.01	362358
2019-03-14	4.03	4.07	4.02	4.05	544982
2019-03-15	4.02	4.04	3.98	4.00	847130
2019-03-18	4.05	4.05	4.01	4.02	192148
2019-03-19	4.03	4.05	4.01	4.02	145142
2019-03-20	4.01	4.03	3.96	4.01	246553
2019-03-21	4.03	4.14	4.03	4.12	537796
2019-03-22	4.20	4.23	4.15	4.17	576197
2019-03-25	4.17	4.18	4.13	4.18	520019
2019-03-26	4.30	4.38	4.30	4.37	778869
2019-03-27	4.43	4.46	4.29	4.30	992786
2019-03-28	4.24	4.31	4.24	4.30	705742
2019-03-29	4.32	4.33	4.26	4.31	539714
2019-04-01	4.44	4.45	4.38	4.45	482017
2019-04-02	4.51	4.61	4.51	4.53	570177
2019-04-03	4.53	4.59	4.49	4.53	496369
2019-04-04	4.56	4.59	4.52	4.57	812750
2019-04-05	4.63	4.66	4.54	4.62	546556
2019-04-08	4.56	4.58	4.52	4.55	331729
2019-04-09	4.58	4.58	4.53	4.54	415862
2019-04-10	4.56	4.63	4.54	4.58	639928
2019-04-11	4.56	4.58	4.51	4.53	584269
2019-04-12	4.50	4.52	4.47	4.49	365792
2019-04-15	4.52	4.53	4.48	4.52	399148
2019-04-16	4.54	4.56	4.47	4.55	861805
2019-04-17	4.73	4.89	4.73	4.84	1106039
2019-04-18	4.77	4.77	4.61	4.65	1562009
2019-04-22	4.69	4.83	4.69	4.81	905688
2019-04-23	4.79	4.79	4.72	4.78	544985
2019-04-24	4.72	4.72	4.63	4.70	359998
2019-04-25	4.70	4.71	4.64	4.67	295265
2019-04-26	4.64	4.67	4.55	4.64	1208141
2019-04-29	4.62	4.62	4.51	4.54	422764
2019-04-30	4.50	4.57	4.49	4.55	251305
2019-05-01	4.59	4.59	4.50	4.51	217810
2019-05-02	4.53	4.53	4.45	4.49	3253054
2019-05-03	4.62	4.63	4.58	4.60	674897
2019-05-06	4.54	4.59	4.50	4.56	1319264
2019-05-07	4.55	4.55	4.39	4.43	1193005
2019-05-08	4.41	4.52	4.41	4.44	735584
2019-05-09	4.38	4.39	4.28	4.36	411486
2019-05-10	4.33	4.40	4.30	4.36	428384
2019-05-13	4.23	4.26	4.18	4.23	361986
2019-05-14	4.23	4.27	4.22	4.23	778214
2019-05-15	4.30	4.39	4.30	4.33	373795
2019-05-16	4.33	4.38	4.29	4.30	475058
2019-05-17	4.15	4.15	4.07	4.08	523842
2019-05-20	4.01	4.06	4.01	4.02	726131
2019-05-21	4.00	4.00	3.91	3.94	355807
2019-05-22	3.93	3.97	3.88	3.89	429924
2019-05-23	3.67	3.68	3.59	3.62	725086
2019-05-24	3.65	3.71	3.64	3.67	551580
2019-05-28	3.70	3.73	3.63	3.72	1064163
2019-05-29	3.67	3.68	3.63	3.65	642943
2019-05-30	3.72	3.72	3.64	3.65	503974
2019-05-31	3.72	3.74	3.66	3.68	1036294
2019-06-03	3.73	3.78	3.71	3.75	737988
2019-06-04	3.72	3.74	3.67	3.68	604949
2019-06-05	3.75	3.77	3.70	3.73	591351
2019-06-06	3.68	3.69	3.56	3.59	592202
2019-06-07	3.64	3.67	3.61	3.65	612039
2019-06-10	3.72	3.79	3.70	3.71	1093530
2019-06-11	3.77	3.80	3.75	3.78	1227918
2019-06-12	3.80	3.80	3.73	3.76	629490
2019-06-13	3.75	3.78	3.67	3.75	1001775
2019-06-14	3.69	3.73	3.67	3.69	1420451
2019-06-17	3.63	3.65	3.59	3.60	1296289
2019-06-18	3.62	3.72	3.62	3.70	1507259
2019-06-19	3.90	3.98	3.84	3.86	1712591
2019-06-20	3.99	4.03	3.95	3.98	852702
2019-06-21	3.98	4.00	3.84	3.91	1607235
2019-06-24	3.97	4.02	3.96	4.00	854705
2019-06-25	3.95	3.98	3.82	3.83	254381
2019-06-26	3.82	3.89	3.82	3.88	302775
2019-06-27	3.98	4.04	3.97	4.01	561634
2019-06-28	3.97	3.97	3.91	3.95	501057
2019-07-01	4.27	4.27	4.21	4.23	721918
2019-07-02	4.16	4.17	4.11	4.14	1005348
2019-07-03	4.19	4.20	4.13	4.18	467580
2019-07-05	4.22	4.23	4.15	4.19	374249
2019-07-08	4.13	4.13	4.06	4.06	349922
2019-07-09	4.04	4.08	4.03	4.06	325784
2019-07-10	4.22	4.25	4.17	4.19	1202656
2019-07-11	4.32	4.35	4.27	4.30	2291465
2019-07-12	4.27	4.34	4.27	4.29	428971
2019-07-15	4.36	4.41	4.35	4.36	792992
2019-07-16	4.36	4.38	4.27	4.28	799276
2019-07-17	4.22	4.27	4.22	4.25	372231
2019-07-18	4.25	4.32	4.25	4.29	400794
2019-07-19	4.44	4.47	4.38	4.40	658293
2019-07-22	4.43	4.50	4.41	4.48	408961
2019-07-23	4.52	4.54	4.49	4.53	347848
2019-07-24	4.51	4.54	4.49	4.52	149869
2019-07-25	4.53	4.53	4.43	4.44	161344
2019-07-26	4.43	4.43	4.36	4.38	201536
2019-07-29	4.42	4.45	4.38	4.45	420903
2019-07-30	4.34	4.38	4.33	4.37	360628
2019-07-31	4.42	4.44	4.35	4.38	269870
2019-08-01	4.46	4.57	4.37	4.39	410172
2019-08-02	4.30	4.30	4.24	4.28	329709
2019-08-05	4.23	4.27	4.18	4.25	393345
2019-08-06	4.37	4.39	4.30	4.33	187458
2019-08-07	4.36	4.39	4.29	4.36	258745
2019-08-08	4.40	4.42	4.37	4.41	265033
2019-08-09	4.42	4.42	4.30	4.30	327994
2019-08-12	4.29	4.32	4.25	4.16	315200
2019-08-13	4.22	4.27	4.14	4.24	1473182
2019-08-14	4.26	4.26	4.18	4.21	1064720
2019-08-15	4.18	4.24	4.16	4.24	245987
2019-08-16	4.21	4.27	4.21	4.27	264489
2019-08-19	4.35	4.37	4.33	4.36	215757
2019-08-20	4.39	4.41	4.37	4.40	266599
2019-08-21	4.41	4.42	4.39	4.42	126194
2019-08-22	4.44	4.47	4.43	4.46	252787
2019-08-23	4.48	4.48	4.33	4.33	204684
2019-08-26	4.31	4.33	4.26	4.28	394388
2019-08-27	4.32	4.38	4.32	4.37	265502
2019-08-28	4.37	4.38	4.29	4.34	167967
2019-08-29	4.41	4.45	4.40	4.40	198537
2019-08-30	4.48	4.50	4.47	4.50	185853
2019-09-03	4.37	4.38	4.33	4.37	368858
2019-09-04	4.51	4.59	4.51	4.56	334085
2019-09-05	4.55	4.60	4.55	4.58	274254
2019-09-06	4.60	4.60	4.52	4.53	268374
2019-09-09	4.57	4.57	4.50	4.51	145992
2019-09-10	4.41	4.53	4.41	4.51	187158
2019-09-11	4.47	4.57	4.47	4.55	191327
2019-09-12	4.60	4.66	4.57	4.65	288451
2019-09-13	4.61	4.75	4.61	4.69	845155
2019-09-16	4.65	4.67	4.63	4.64	203008
2019-09-17	4.66	4.67	4.63	4.66	291606
2019-09-18	4.64	4.67	4.59	4.63	307536
2019-09-19	4.63	4.67	4.61	4.62	564202
2019-09-20	4.64	4.67	4.49	4.52	1695874
2019-09-23	4.45	4.64	4.45	4.63	1007283
2019-09-24	4.59	4.64	4.55	4.59	833193
2019-09-25	4.49	4.57	4.48	4.54	501220
2019-09-26	4.50	4.62	4.50	4.59	961486
2019-09-27	4.58	4.58	4.46	4.50	291431
2019-09-30	4.49	4.52	4.44	4.46	429475
2019-10-01	4.63	4.67	4.63	4.65	497926
2019-10-02	4.59	4.62	4.56	4.62	382784
2019-10-03	4.62	4.68	4.59	4.64	216821
2019-10-04	4.65	4.72	4.63	4.70	319183
2019-10-07	4.69	4.74	4.66	4.66	399764
2019-10-08	4.74	4.77	4.70	4.73	585811
2019-10-09	4.69	4.77	4.67	4.75	334428
2019-10-10	4.78	4.82	4.76	4.80	316516
2019-10-11	4.82	4.85	4.80	4.81	307915
2019-10-14	4.90	4.98	4.90	4.95	342053
2019-10-15	4.96	4.96	4.93	4.95	677820
2019-10-16	4.95	4.97	4.92	4.97	423726
2019-10-17	5.01	5.04	4.97	5.01	944694
2019-10-18	5.01	5.07	5.01	5.02	308100
2019-10-21	5.02	5.04	5.01	5.04	1356450
2019-10-22	5.05	5.06	5.03	5.03	324360
2019-10-23	5.04	5.09	5.04	5.07	210877
2019-10-24	5.10	5.10	5.06	5.10	539840
2019-10-25	5.11	5.15	5.09	5.14	394148
2019-10-28	5.11	5.11	4.98	5.06	457288
2019-10-29	5.07	5.08	5.02	5.05	200748
2019-10-30	5.14	5.14	4.97	5.02	635866
2019-10-31	5.13	5.14	5.07	5.10	583809
2019-11-01	5.16	5.28	5.15	5.28	536791
2019-11-04	5.25	5.31	5.21	5.24	740095
2019-11-05	5.23	5.23	5.18	5.22	452015
2019-11-06	5.20	5.20	5.15	5.18	398091
2019-11-07	5.18	5.23	5.18	5.23	243075
2019-11-08	5.17	5.17	5.10	5.12	341620
2019-11-11	5.12	5.14	5.09	5.11	244254
2019-11-12	5.10	5.13	5.09	5.12	168952
2019-11-13	5.10	5.13	5.08	5.11	277850
2019-11-14	5.10	5.12	5.08	5.10	162079
2019-11-15	5.12	5.16	5.10	5.14	288787
2019-11-18	5.20	5.23	5.16	5.16	200301
2019-11-19	5.15	5.17	5.12	5.14	236781
2019-11-20	5.17	5.18	5.11	5.11	334145
2019-11-21	5.08	5.08	4.98	4.99	328842
2019-11-22	5.02	5.06	4.97	4.98	646610
2019-11-25	4.96	5.01	4.94	5.01	254767
2019-11-26	4.97	5.03	4.97	5.03	340385
2019-11-27	5.04	5.04	4.97	5.00	341909
2019-11-29	4.93	4.95	4.89	4.89	152259
2019-12-02	4.90	4.93	4.84	4.84	310181
2019-12-03	4.86	4.87	4.84	4.85	345648
2019-12-04	4.87	4.91	4.87	4.91	239158
2019-12-05	4.95	5.06	4.94	5.04	907664
2019-12-06	5.15	5.22	5.14	5.22	703459
2019-12-09	5.20	5.25	5.16	5.25	1232028
2019-12-10	5.14	5.28	5.13	5.26	419399
2019-12-11	5.23	5.34	5.23	5.31	455204
2019-12-12	5.47	5.70	5.47	5.69	617171
2019-12-13	5.70	5.70	5.58	5.59	453678
2019-12-16	5.59	5.63	5.57	5.58	406975
2019-12-17	5.59	5.64	5.59	5.62	334530
2019-12-18	5.66	5.68	5.62	5.63	386800
2019-12-19	5.64	5.64	5.54	5.56	414975
2019-12-20	5.60	5.66	5.60	5.60	396587
2019-12-23	5.64	5.65	5.60	5.62	395066
2019-12-24	5.59	5.61	5.57	5.61	83956
2019-12-26	5.54	5.56	5.51	5.55	246627
2019-12-27	5.61	5.62	5.57	5.59	223668
2019-12-30	5.59	5.59	5.53	5.55	214882
2019-12-31	5.55	5.57	5.53	5.56	182197
2020-01-02	5.57	5.58	5.52	5.55	484841
2020-01-03	5.47	5.47	5.37	5.40	762325
2020-01-06	5.22	5.25	5.19	5.24	590052
2020-01-07	5.23	5.24	5.20	5.22	436255
2020-01-08	5.20	5.22	5.16	5.17	482797
2020-01-09	5.30	5.34	5.28	5.32	591398
2020-01-10	5.33	5.33	5.26	5.29	317347
2020-01-13	5.34	5.37	5.30	5.36	389746
2020-01-14	5.40	5.42	5.36	5.38	402066
2020-01-15	5.39	5.40	5.30	5.33	325011
2020-01-16	5.25	5.31	5.22	5.27	598183
2020-01-17	5.28	5.30	5.21	5.24	999291
2020-01-21	5.14	5.21	5.13	5.16	281939
2020-01-22	5.23	5.25	5.17	5.19	501410
2020-01-23	5.14	5.20	5.14	5.18	307181
2020-01-24	5.25	5.25	5.17	5.19	502480
2020-01-27	5.00	5.04	4.88	4.88	544121
2020-01-28	4.93	4.96	4.89	4.91	342762
2020-01-29	4.93	5.02	4.91	5.02	517665
2020-01-30	4.86	4.87	4.79	4.83	345209
2020-01-31	4.83	4.83	4.71	4.74	474541
2020-02-03	4.76	4.81	4.67	4.72	1340460
2020-02-04	4.88	4.94	4.83	4.90	527499
2020-02-05	4.98	5.00	4.93	5.00	554181
2020-02-06	5.07	5.12	5.02	5.07	515823
2020-02-07	5.00	5.00	4.82	4.93	657211
2020-02-10	5.03	5.03	4.97	5.03	654900
2020-02-11	5.08	5.11	5.06	5.08	1569312
2020-02-12	5.12	5.15	5.11	5.14	543177
2020-02-13	5.16	5.19	5.15	5.17	3352091
2020-02-14	5.17	5.17	5.11	5.11	550415
2020-02-18	5.05	5.05	4.88	4.96	910531
2020-02-19	5.03	5.09	5.01	5.06	970958
2020-02-20	5.00	5.05	4.85	4.91	601628
2020-02-21	4.94	4.94	4.82	4.82	350841
2020-02-24	4.73	4.79	4.66	4.69	836399
2020-02-25	4.74	4.77	4.60	4.67	899734
2020-02-26	4.72	4.79	4.64	4.71	847288
2020-02-27	4.65	4.67	4.55	4.56	681244
2020-02-28	4.38	4.60	4.28	4.60	1117164
2020-03-02	4.63	4.70	4.55	4.70	721388
2020-03-03	4.77	4.83	4.67	4.71	469451
2020-03-04	4.75	4.84	4.70	4.84	785017
2020-03-05	4.76	4.83	4.74	4.77	367170
2020-03-06	4.69	4.69	4.58	4.64	540913
2020-03-09	4.46	4.51	4.36	4.39	575419
2020-03-10	4.50	4.66	4.39	4.62	1729751
2020-03-11	4.47	4.48	4.36	4.37	1174146
2020-03-12	4.07	4.08	3.84	3.89	1013311
2020-03-13	4.17	4.18	3.95	4.12	944231
2020-03-16	3.80	3.91	3.57	3.61	1147731
2020-03-17	3.68	3.81	3.60	3.79	1523554
2020-03-18	3.50	3.58	3.30	3.37	1318565
2020-03-19	3.28	3.38	3.20	3.32	874643
2020-03-20	3.48	3.58	3.37	3.40	880721
2020-03-23	3.35	3.37	3.17	3.21	1096018
2020-03-24	3.47	3.67	3.39	3.66	1412524
2020-03-25	3.80	3.94	3.75	3.85	1276496
2020-03-26	3.96	3.97	3.87	3.97	1405091
2020-03-27	3.84	3.84	3.54	3.58	1790872
2020-03-30	3.73	3.88	3.71	3.88	904659
2020-03-31	3.91	3.91	3.70	3.74	938940
2020-04-01	3.68	3.72	3.53	3.53	681748
2020-04-02	3.53	3.67	3.50	3.58	1087911
2020-04-03	3.63	3.63	3.50	3.58	463744
2020-04-06	3.75	3.90	3.75	3.84	948989
2020-04-07	3.97	4.05	3.91	4.03	1809117
2020-04-08	4.10	4.21	4.02	4.11	891911
2020-04-09	4.11	4.15	3.95	3.97	720653
2020-04-13	3.97	4.08	3.95	4.07	721186
2020-04-14	4.21	4.36	4.21	4.35	941126
2020-04-15	4.28	4.28	4.16	4.22	859153
2020-04-16	4.36	4.36	4.24	4.28	432817
2020-04-17	4.36	4.39	4.26	4.34	599687
2020-04-20	4.28	4.30	4.18	4.24	771555
2020-04-21	4.16	4.16	3.92	3.97	1065935
2020-04-22	4.10	4.19	4.08	4.16	945212
2020-04-23	4.14	4.21	4.14	4.18	571858
2020-04-24	4.19	4.21	4.10	4.19	444323
2020-04-27	4.24	4.36	4.24	4.35	502180
2020-04-28	4.23	4.32	4.20	4.23	497927
2020-04-29	4.44	4.49	4.33	4.45	641873
2020-04-30	4.46	4.46	4.30	4.35	497220
2020-05-01	4.34	4.34	4.21	4.25	882102
2020-05-04	4.31	4.31	4.22	4.29	650610
2020-05-05	4.35	4.36	4.29	4.32	566744
2020-05-06	4.36	4.36	4.27	4.29	674125
2020-05-07	4.35	4.44	4.34	4.43	689508
2020-05-08	4.46	4.61	4.46	4.61	954278
2020-05-11	4.61	4.61	4.49	4.58	998933
2020-05-12	4.60	4.60	4.42	4.42	859274
2020-05-13	4.49	4.50	4.29	4.39	992238
2020-05-14	4.35	4.45	4.28	4.44	1000900
2020-05-15	4.43	4.43	4.28	4.35	590609
2020-05-18	4.26	4.31	4.20	4.27	1253737
2020-05-19	4.18	4.20	4.02	4.06	1467468
2020-05-20	4.10	4.12	4.04	4.07	1871767
2020-05-21	4.13	4.19	4.08	4.15	1714875
2020-05-22	4.10	4.10	4.02	4.06	1112994
2020-05-26	4.12	4.14	4.01	4.02	1453004
2020-05-27	4.06	4.07	3.90	4.06	1468362
2020-05-28	4.09	4.10	4.01	4.03	1531059
2020-05-29	4.03	4.10	3.97	4.08	2059223
2020-06-01	4.16	4.20	4.09	4.15	1294677
2020-06-02	4.24	4.25	4.20	4.24	1329341
2020-06-03	4.34	4.45	4.31	4.41	1565102
2020-06-04	4.45	4.45	4.33	4.35	1554007
2020-06-05	4.49	4.54	4.47	4.49	3501439
2020-06-08	4.50	4.51	4.40	4.45	3595836
2020-06-09	4.34	4.38	4.28	4.36	1363814
2020-06-10	4.49	4.62	4.44	4.54	1574843
2020-06-11	4.35	4.43	4.27	4.31	1176583
2020-06-12	4.43	4.46	4.35	4.44	919018
2020-06-15	4.33	4.47	4.30	4.45	733502
2020-06-16	4.46	4.54	4.42	4.48	652183
2020-06-17	4.53	4.57	4.50	4.54	527005
2020-06-18	4.48	4.54	4.42	4.46	544164
2020-06-19	4.52	4.55	4.37	4.45	1008156
2020-06-22	4.41	4.56	4.40	4.56	1411172
2020-06-23	4.45	4.54	4.45	4.50	1555933
2020-06-24	4.48	4.55	4.38	4.40	567058
2020-06-25	4.41	4.48	4.39	4.48	633612
2020-06-26	4.42	4.43	4.36	4.42	736137
2020-06-29	4.46	4.52	4.41	4.52	917059
2020-06-30	4.50	4.55	4.42	4.54	1034997
2020-07-01	4.57	4.57	4.48	4.54	1347861
2020-07-02	4.76	4.94	4.75	4.88	1935371
2020-07-06	4.90	4.90	4.80	4.83	1089420
2020-07-07	4.73	4.75	4.65	4.65	793450
2020-07-08	4.67	4.70	4.62	4.67	507695
2020-07-09	4.72	4.81	4.72	4.74	940494
2020-07-10	4.79	4.84	4.77	4.81	680981
2020-07-13	4.87	4.89	4.74	4.76	888510
2020-07-14	4.70	4.77	4.69	4.76	708620
2020-07-15	4.75	4.79	4.66	4.72	542531
2020-07-16	4.66	4.69	4.63	4.68	2701033
2020-07-17	4.68	4.68	4.58	4.62	796935
2020-07-20	4.66	4.74	4.62	4.71	1181862
2020-07-21	4.78	4.82	4.73	4.79	1158056
2020-07-22	4.79	4.86	4.78	4.81	450756
2020-07-23	4.82	4.84	4.66	4.72	622639
2020-07-24	4.64	4.77	4.64	4.69	1821130
2020-07-27	4.87	4.99	4.87	4.97	1022357
2020-07-28	4.83	4.83	4.70	4.72	949831
2020-07-29	4.85	4.97	4.84	4.97	1000934
2020-07-30	5.00	5.14	4.99	5.12	2261748
2020-07-31	5.21	5.22	4.88	5.01	1368454
2020-08-03	4.81	4.87	4.77	4.81	1166694
2020-08-04	4.77	4.80	4.71	4.76	971730
2020-08-05	4.75	4.82	4.74	4.76	779183
2020-08-06	4.76	4.79	4.73	4.79	376835
2020-08-07	4.76	4.79	4.71	4.73	477027
2020-08-10	4.72	4.77	4.71	4.73	510372
2020-08-11	4.73	4.75	4.67	4.69	493689
2020-08-12	4.68	4.79	4.68	4.63	2018582
2020-08-13	4.62	4.63	4.53	4.58	452049
2020-08-14	4.53	4.54	4.50	4.53	390256
2020-08-17	4.59	4.63	4.57	4.59	517286
2020-08-18	4.59	4.59	4.53	4.55	617791
2020-08-19	4.45	4.45	4.32	4.32	1126320
2020-08-20	4.20	4.20	4.10	4.10	741930
2020-08-21	4.12	4.15	4.05	4.14	852540
2020-08-24	4.15	4.17	4.10	4.14	662613
2020-08-25	4.16	4.21	4.13	4.18	488411
2020-08-26	4.19	4.25	4.18	4.23	438286
2020-08-27	4.20	4.21	4.09	4.11	646790
2020-08-28	4.13	4.19	4.10	4.17	512520
2020-08-31	4.13	4.14	4.07	4.11	540341
2020-09-01	4.10	4.18	4.06	4.17	980405
2020-09-02	4.12	4.14	4.06	4.13	656609
2020-09-03	4.07	4.13	3.95	3.95	910129
2020-09-04	3.98	4.00	3.88	3.97	1409293
2020-09-08	4.06	4.15	4.04	4.06	906868
2020-09-09	4.12	4.20	4.11	4.20	632984
2020-09-10	4.19	4.21	4.06	4.11	1386239
2020-09-11	4.14	4.16	4.11	4.15	556344
2020-09-14	4.16	4.19	4.13	4.13	535566
2020-09-15	4.19	4.28	4.19	4.26	364101
2020-09-16	4.28	4.28	4.24	4.24	641966
2020-09-17	4.17	4.30	4.17	4.25	757006
2020-09-18	4.29	4.30	4.16	4.22	602453
2020-09-21	4.18	4.21	4.13	4.21	474741
2020-09-22	4.16	4.18	4.09	4.15	263538
2020-09-23	4.11	4.11	4.01	4.02	386053
2020-09-24	3.95	4.05	3.93	4.01	1091473
2020-09-25	4.04	4.04	3.99	4.04	374605
2020-09-28	4.10	4.16	4.10	4.16	419058
2020-09-29	4.04	4.05	4.02	4.02	581596
2020-09-30	4.07	4.13	4.05	4.08	443025
2020-10-01	4.15	4.17	4.12	4.15	541585
2020-10-02	4.12	4.12	4.02	4.03	440288
2020-10-05	4.12	4.16	4.12	4.14	771572
2020-10-06	4.16	4.18	4.09	4.09	438294
2020-10-07	4.18	4.20	4.15	4.19	261191
2020-10-08	4.27	4.36	4.26	4.33	541540
2020-10-09	4.36	4.36	4.31	4.33	381832
2020-10-12	4.32	4.34	4.30	4.33	272357
2020-10-13	4.30	4.30	4.26	4.28	238655
2020-10-14	4.24	4.24	4.20	4.21	392033
2020-10-15	4.22	4.25	4.20	4.24	282507
2020-10-16	4.27	4.27	4.23	4.24	346930
2020-10-19	4.28	4.31	4.21	4.22	726946
2020-10-20	4.27	4.29	4.25	4.28	348534
2020-10-21	4.38	4.42	4.35	4.41	455226
2020-10-22	4.43	4.46	4.36	4.45	819097
2020-10-23	4.50	4.51	4.44	4.48	469390
2020-10-26	4.50	4.55	4.44	4.52	684401
2020-10-27	4.46	4.46	4.38	4.42	811957
2020-10-28	4.32	4.35	4.23	4.27	787133
2020-10-29	4.29	4.39	4.28	4.38	587916
2020-10-30	4.37	4.58	4.22	4.57	1463309
2020-11-02	4.62	4.67	4.53	4.63	723724
2020-11-03	4.63	4.69	4.60	4.68	726031
2020-11-04	4.71	4.83	4.69	4.79	818834
2020-11-05	4.80	4.88	4.74	4.85	686989
2020-11-06	4.83	4.85	4.78	4.81	765102
2020-11-09	4.95	4.99	4.93	4.94	1351218
2020-11-10	4.92	4.97	4.91	4.96	723766
2020-11-11	4.97	5.10	4.96	5.06	935717
2020-11-12	5.06	5.06	4.95	4.96	650560
2020-11-13	4.93	4.94	4.87	4.88	1230999
2020-11-16	4.98	5.14	4.98	5.09	1272701
2020-11-17	5.03	5.10	5.02	5.03	1127804
2020-11-18	5.11	5.22	5.11	5.12	1027285
2020-11-19	5.12	5.20	5.11	5.17	686470
2020-11-20	5.19	5.21	5.14	5.15	875291
2020-11-23	5.24	5.33	5.24	5.31	1582856
2020-11-24	5.33	5.33	5.18	5.23	820358
2020-11-25	5.13	5.18	5.08	5.13	938086
2020-11-27	5.20	5.30	5.20	5.26	360263
2020-11-30	5.35	5.41	5.31	5.32	1122980
2020-12-01	5.39	5.50	5.38	5.45	1029785
2020-12-02	5.47	5.50	5.45	5.45	515936
2020-12-03	5.51	5.60	5.50	5.55	796359
2020-12-04	5.64	5.78	5.62	5.74	985795
2020-12-07	5.75	5.77	5.67	5.67	1938272
2020-12-08	5.68	5.72	5.66	5.66	1053161
2020-12-09	5.72	5.73	5.54	5.61	1181872
2020-12-10	5.67	5.81	5.66	5.78	1559485
2020-12-11	5.68	5.68	5.56	5.58	1288572
2020-12-14	5.54	5.61	5.54	5.55	1487829
2020-12-15	5.62	5.66	5.59	5.63	1060667
2020-12-16	5.66	5.71	5.64	5.69	1525903
2020-12-17	5.71	5.74	5.66	5.74	1367084
2020-12-18	5.72	5.73	5.64	5.66	1225045
2020-12-21	5.62	5.67	5.58	5.64	830676
2020-12-22	5.61	5.62	5.52	5.53	1178469
2020-12-23	5.50	5.55	5.48	5.50	797222
2020-12-24	5.72	5.75	5.65	5.74	1356313
2020-12-28	5.82	5.94	5.82	5.91	2216588
2020-12-29	5.83	5.84	5.69	5.74	931926
2020-12-30	5.84	5.94	5.81	5.89	749482
2020-12-31	5.89	5.89	5.80	5.84	440268
2021-01-04	6.00	6.10	5.92	5.97	1136232
2021-01-05	6.17	6.35	6.15	6.32	2408468
2021-01-06	6.41	6.51	6.38	6.43	2099382
2021-01-07	6.53	6.57	6.44	6.57	1843924
2021-01-08	6.54	6.58	6.38	6.48	2060199
2021-01-11	6.50	6.76	6.50	6.72	3472048
2021-01-12	6.79	6.84	6.72	6.75	2544072
2021-01-13	7.28	7.30	7.10	7.13	3346260
2021-01-14	7.26	7.68	7.21	7.46	4301551
2021-01-15	7.24	7.24	6.96	7.11	3781860
2021-01-19	7.64	7.75	7.48	7.67	2979786
2021-01-20	7.70	7.72	7.43	7.50	2842368
2021-01-21	7.67	7.71	7.56	7.66	1584985
2021-01-22	7.57	7.60	7.50	7.52	1531262
2021-01-25	7.47	7.49	7.28	7.35	2533158
2021-01-26	7.21	7.21	7.10	7.15	2697489
2021-01-27	7.01	7.06	6.83	6.84	3091081
2021-01-28	6.86	6.94	6.84	6.89	3115572
2021-01-29	6.77	6.81	6.63	6.66	2390238
2021-02-01	6.89	6.94	6.79	6.92	1764481
2021-02-02	7.17	7.18	6.99	7.09	1619643
2021-02-03	7.10	7.10	6.97	7.04	1635707
2021-02-04	7.06	7.30	6.97	7.26	3015021
2021-02-05	7.60	7.80	7.50	7.80	4000982
2021-02-08	8.00	8.32	7.84	8.19	4677387
2021-02-09	8.26	8.45	8.20	8.25	2958663
2021-02-10	8.44	8.46	8.14	8.30	2679405
2021-02-11	8.40	8.76	8.33	8.64	4209923
2021-02-12	8.72	8.80	8.65	8.68	3282944
2021-02-16	8.90	9.00	8.61	8.63	4487970
2021-02-17	8.74	8.85	8.46	8.57	5530736
2021-02-18	8.46	8.46	8.26	8.37	3997687
2021-02-19	8.30	8.43	8.23	8.31	3913074
2021-02-22	8.10	8.18	7.91	7.94	4098805
2021-02-23	7.78	7.91	7.41	7.82	3445059
2021-02-24	7.75	7.97	7.66	7.90	4930352
2021-02-25	7.95	7.95	7.51	7.58	3708507
2021-02-26	7.61	7.65	7.31	7.57	4905778
2021-03-01	7.71	7.76	7.63	7.71	2416857
2021-03-02	7.78	7.79	7.46	7.49	3723605
2021-03-03	7.60	7.69	7.49	7.55	6022127
2021-03-04	7.49	7.50	6.98	7.15	6846572
2021-03-05	7.38	7.38	7.03	7.35	7301343
2021-03-08	7.35	7.37	7.15	7.19	3284979
2021-03-09	7.32	7.41	7.25	7.36	2443438
2021-03-10	7.35	7.38	7.12	7.17	2417098
2021-03-11	7.40	7.68	7.30	7.62	2953830
2021-03-12	7.48	7.51	7.37	7.50	2580781
2021-03-15	7.36	7.47	7.28	7.47	2777099
2021-03-16	7.46	7.53	7.40	7.47	2298668
2021-03-17	7.36	7.57	7.32	7.53	2864047
2021-03-18	7.57	7.63	7.44	7.50	3540889
2021-03-19	7.62	7.79	7.57	7.74	3226369
2021-03-22	7.78	7.86	7.68	7.79	4499422
2021-03-23	7.74	7.76	7.61	7.65	6394515
2021-03-24	7.63	7.64	7.42	7.42	3718282
2021-03-25	7.33	7.46	7.24	7.39	3213072
2021-03-26	7.44	7.71	7.43	7.70	2000274
2021-03-29	7.75	7.77	7.54	7.59	2780918
2021-03-30	7.70	7.81	7.66	7.78	1688910
2021-03-31	7.72	7.77	7.66	7.70	2273498
2021-04-01	7.75	7.97	7.71	7.97	2713126
2021-04-05	8.02	8.07	7.88	7.92	6746625
2021-04-06	7.91	7.98	7.80	7.88	2337221
2021-04-07	7.85	7.89	7.79	7.84	2450116
2021-04-08	7.88	8.00	7.87	7.97	1994927
2021-04-09	7.98	8.10	7.95	8.08	2562995
2021-04-12	8.01	8.05	7.88	7.92	2712274
2021-04-13	7.95	7.97	7.83	7.91	1330521
2021-04-14	7.81	7.81	7.56	7.59	3792032
2021-04-15	7.76	7.76	7.63	7.74	1911294
2021-04-16	7.91	7.97	7.88	7.95	1901195
2021-04-19	7.83	7.89	7.72	7.81	1850277
2021-04-20	7.88	7.96	7.85	7.92	2368819
2021-04-21	7.79	7.98	7.75	7.97	1482869
2021-04-22	7.74	7.83	7.68	7.71	1911289
2021-04-23	7.86	8.13	7.83	8.07	2022393
2021-04-26	8.40	8.56	8.40	8.51	1898574
2021-04-27	8.44	8.46	8.33	8.40	1926009
2021-04-28	8.63	8.64	8.39	8.56	2431383
2021-04-29	8.50	8.59	8.42	8.58	2167836
2021-04-30	8.45	8.48	8.29	8.31	2297619
2021-05-03	8.16	8.17	8.03	8.07	1960216
2021-05-04	7.95	7.97	7.81	7.95	1846623
2021-05-05	7.73	7.86	7.66	7.76	1775443
2021-05-06	7.80	7.84	7.71	7.83	1451960
2021-05-07	8.09	8.27	8.08	8.19	1781696
2021-05-10	8.07	8.08	7.72	7.74	2118371
2021-05-11	7.37	7.49	7.22	7.43	3848268
2021-05-12	7.05	7.07	6.78	6.87	5366201
2021-05-13	7.12	7.34	7.11	7.27	5106433
2021-05-14	7.58	7.69	7.55	7.67	3223451
2021-05-17	7.48	7.50	7.32	7.44	2682376
2021-05-18	7.76	7.76	7.65	7.65	1549252
2021-05-19	7.52	7.66	7.48	7.66	1627263
2021-05-20	7.71	7.77	7.69	7.72	1375570
2021-05-21	7.63	7.63	7.50	7.52	1610649
2021-05-24	7.63	7.81	7.63	7.75	1022412
2021-05-25	7.82	7.85	7.72	7.77	2361882
2021-05-26	7.74	7.78	7.69	7.77	1329768
2021-05-27	7.88	7.97	7.85	7.95	1208385
2021-05-28	7.97	8.07	7.95	8.02	1281375
2021-06-01	8.20	8.25	8.16	8.19	1654298
2021-06-02	8.08	8.15	8.02	8.14	1571165
2021-06-03	8.05	8.09	7.97	8.06	1648930
2021-06-04	8.05	8.28	8.03	8.26	1909203
2021-06-07	8.36	8.48	8.34	8.44	2717477
2021-06-08	8.37	8.39	8.30	8.38	983391
2021-06-09	8.30	8.41	8.28	8.36	1480481
2021-06-10	8.40	8.73	8.40	8.73	3775726
2021-06-11	8.63	8.72	8.60	8.71	1646049
2021-06-14	8.69	8.78	8.65	8.78	1371258
2021-06-15	8.62	8.64	8.54	8.60	1832068
2021-06-16	8.43	8.58	8.40	8.44	3127788
2021-06-17	8.54	8.74	8.54	8.61	2995207
2021-06-18	8.43	8.43	8.18	8.22	11542975
2021-06-21	8.19	8.31	8.09	8.25	3057065
2021-06-22	8.17	8.21	8.11	8.18	1944068
2021-06-23	8.32	8.40	8.30	8.31	908758
2021-06-24	8.38	8.43	8.33	8.37	4539672
2021-06-25	8.40	8.48	8.35	8.40	2166244
2021-06-28	8.16	8.29	8.12	8.25	2353198
2021-06-29	8.19	8.27	8.16	8.24	2004286
2021-06-30	8.13	8.14	8.05	8.05	1635932
2021-07-01	8.05	8.11	8.00	8.05	2482371
2021-07-02	8.12	8.19	8.12	8.17	1612314
2021-07-06	8.22	8.23	8.09	8.17	2141936
2021-07-07	8.31	8.33	8.08	8.14	3887423
2021-07-08	7.95	8.02	7.85	7.95	1904836
2021-07-09	8.06	8.20	8.02	8.17	1380648
2021-07-12	8.16	8.25	8.15	8.22	1421318
2021-07-13	8.35	8.44	8.34	8.35	1641726
2021-07-14	8.37	8.38	8.22	8.25	1322701
2021-07-15	8.53	8.55	8.30	8.38	3299380
2021-07-16	8.45	8.45	8.31	8.36	2479216
2021-07-19	8.30	8.47	8.23	8.47	5959260
2021-07-20	8.48	8.69	8.41	8.63	3533668
2021-07-21	8.61	8.76	8.58	8.74	2074417
2021-07-22	8.53	8.56	8.45	8.48	1805967
2021-07-23	8.33	8.34	8.21	8.26	2131241
2021-07-26	8.25	8.30	8.19	8.29	1391943
2021-07-27	8.28	8.28	7.98	8.14	2340139
2021-07-28	8.14	8.25	8.09	8.22	2091549
2021-07-29	8.48	8.94	8.42	8.74	3923367
2021-07-30	8.79	8.95	8.78	8.87	3266067
2021-08-02	9.02	9.16	9.01	9.03	3494117
2021-08-03	9.12	9.24	9.06	9.22	2299558
2021-08-04	9.46	9.55	9.44	9.44	2442553
2021-08-05	9.54	9.62	9.49	9.59	2147062
2021-08-06	9.37	9.44	9.25	9.43	1836046
2021-08-09	9.34	9.41	9.31	9.37	6365305
2021-08-10	9.22	9.29	9.07	9.26	3281030
2021-08-11	9.26	9.27	9.13	9.23	1183255
2021-08-12	9.11	9.15	9.03	9.11	1846974
2021-08-13	8.77	8.89	8.70	8.87	4135954
2021-08-16	8.84	8.90	8.77	8.85	2346537
2021-08-17	8.39	8.46	8.28	8.43	4756356
2021-08-18	8.56	8.75	8.44	8.46	5289940
2021-08-19	8.28	8.56	8.25	8.48	5379023
2021-08-20	8.45	8.62	8.42	8.54	5620857
2021-08-23	8.74	8.89	8.73	8.86	7004583
2021-08-24	8.72	8.83	8.69	8.79	6200629
2021-08-25	8.94	9.11	8.92	8.98	4657970
2021-08-26	8.95	8.97	8.87	8.92	4137640
2021-08-27	9.15	9.39	9.12	9.28	7223088
2021-08-30	9.29	9.40	9.26	9.34	6894338
2021-08-31	9.36	9.38	9.27	9.27	4183091
2021-09-01	9.24	9.32	9.20	9.27	3424516
2021-09-02	9.27	9.29	9.21	8.94	4106483
2021-09-03	9.16	9.19	9.06	9.10	3306390
2021-09-07	8.89	8.89	8.73	8.84	3543799
2021-09-08	8.72	8.73	8.60	8.64	2771066
2021-09-09	8.76	9.02	8.76	8.92	2986355
2021-09-10	9.25	9.37	9.13	9.14	3743161
2021-09-13	9.10	9.18	9.00	9.16	3274211
2021-09-14	9.11	9.15	9.02	9.05	2890963
2021-09-15	9.08	9.09	9.00	9.09	2467907
2021-09-16	8.87	8.91	8.78	8.89	3360346
2021-09-17	8.62	8.63	8.52	8.53	5448968
2021-09-20	8.35	8.43	8.25	8.42	6774658
2021-09-21	8.48	8.48	8.34	8.38	4857331
2021-09-22	8.47	8.64	8.44	8.57	5453586
2021-09-23	8.58	8.65	8.53	8.59	4868904
2021-09-24	8.58	8.62	8.54	8.54	3074684
2021-09-27	8.43	8.49	8.37	8.38	3839224
2021-09-28	8.22	8.23	7.93	7.96	7750656
2021-09-29	7.85	7.88	7.66	7.73	8201706
2021-09-30	7.95	8.01	7.85	7.85	14119182
2021-10-01	7.95	7.95	7.75	7.89	10850899
2021-10-04	7.59	7.59	7.29	7.30	7160240
2021-10-05	7.38	7.39	7.27	7.33	3525816
2021-10-06	7.22	7.26	7.13	7.23	4452188
2021-10-07	7.22	7.26	7.13	7.14	4914188
2021-10-08	7.00	7.03	6.75	6.75	4753097
2021-10-11	6.81	6.90	6.73	6.75	3627967
2021-10-12	6.77	6.80	6.61	6.66	6161452
2021-10-13	6.65	6.75	6.62	6.67	3925542
2021-10-14	6.84	6.87	6.75	6.81	3353615
2021-10-15	6.96	6.98	6.85	6.88	3814962
2021-10-18	6.81	6.82	6.74	6.82	1878880
2021-10-19	7.05	7.09	7.01	7.06	3308531
2021-10-20	7.02	7.04	6.96	6.98	2732707
2021-10-21	6.92	6.94	6.85	6.93	2429995
2021-10-22	6.93	6.96	6.79	6.81	2668333
2021-10-25	6.94	6.99	6.88	6.94	2308396
2021-10-26	7.06	7.14	6.99	7.00	2564818
2021-10-27	7.01	7.05	6.93	6.93	2656510
2021-10-28	7.03	7.25	7.01	7.23	4489421
2021-10-29	7.19	7.21	7.07	7.12	3927615
2021-11-01	7.11	7.11	7.01	7.10	2714863
2021-11-02	7.12	7.18	7.08	7.16	2170646
2021-11-03	7.15	7.19	7.07	7.19	1938828
2021-11-04	7.18	7.23	7.09	7.22	2730950
2021-11-05	7.25	7.31	7.22	7.25	3882512
2021-11-08	7.47	7.72	7.47	7.70	6156809
2021-11-09	7.64	7.65	7.48	7.57	4185675
2021-11-10	7.45	7.57	7.36	7.36	3653031
2021-11-11	7.43	7.55	7.40	7.54	2356087
2021-11-12	7.54	7.63	7.53	7.61	1727019
2021-11-15	7.66	7.68	7.55	7.60	1923256
2021-11-16	7.59	7.65	7.55	7.65	2101892
2021-11-17	7.58	7.64	7.56	7.61	2538036
2021-11-18	7.57	7.70	7.56	7.70	2909124
2021-11-19	7.62	7.68	7.60	7.66	2648370
2021-11-22	7.68	7.79	7.60	7.62	5755648
2021-11-23	7.55	7.63	7.46	7.56	4712420
2021-11-24	7.38	7.51	7.35	7.51	2725784
2021-11-26	7.30	7.38	7.13	7.21	3543124
2021-11-29	7.33	7.42	7.25	7.42	4564051
2021-11-30	7.40	7.49	7.24	7.31	4417198
2021-12-01	7.54	7.82	7.50	7.54	5753561
2021-12-02	7.55	7.69	7.45	7.59	6169977
2021-12-03	7.79	7.86	7.63	7.77	5193819
2021-12-06	7.70	7.70	7.48	7.65	4673340
2021-12-07	7.62	8.11	7.59	8.10	8767578
2021-12-08	7.78	7.83	7.72	7.74	4141442
2021-12-09	7.67	7.73	7.44	7.45	4554600
2021-12-10	7.54	7.59	7.36	7.45	4361237
2021-12-13	7.42	7.45	7.22	7.22	4744623
2021-12-14	7.29	7.29	7.15	7.27	3855179
2021-12-15	7.28	7.43	7.16	7.43	4280943
2021-12-16	7.45	7.48	7.23	7.24	7219293
2021-12-17	7.22	7.40	7.18	7.30	5135185
2021-12-20	7.19	7.25	7.12	7.20	4495452
2021-12-21	7.31	7.47	7.30	7.47	3453800
2021-12-22	7.36	7.58	7.36	7.58	3261714
2021-12-23	7.54	7.64	7.53	7.57	2309246
2021-12-27	7.60	7.82	7.58	7.82	3571003
2021-12-28	7.80	7.82	7.69	7.81	3710222
2021-12-29	7.75	7.84	7.73	7.81	3332012
2021-12-30	7.77	7.86	7.72	7.76	2178224
2021-12-31	7.82	7.87	7.79	7.81	2914216
2022-01-03	7.82	7.87	7.74	7.87	3638578
2022-01-04	7.94	7.96	7.77	7.88	4285241
2022-01-05	8.10	8.15	7.91	7.92	5085469
2022-01-06	7.92	8.01	7.82	7.99	3701269
2022-01-07	7.83	7.84	7.60	7.64	4652658
2022-01-10	7.71	7.85	7.60	7.84	5566511
2022-01-11	7.86	7.94	7.79	7.91	5140849
2022-01-12	7.94	7.98	7.80	7.85	3991914
2022-01-13	7.83	8.04	7.78	7.82	6855500
2022-01-14	7.83	7.99	7.74	7.93	8007616
2022-01-18	7.83	7.88	7.68	7.69	6526127
2022-01-19	7.73	7.82	7.47	7.48	5502718
2022-01-20	7.64	7.75	7.48	7.48	6610431
2022-01-21	7.31	7.43	7.16	7.17	6265909
2022-01-24	7.09	7.22	6.80	7.21	9159536
2022-01-25	7.08	7.18	6.96	7.01	8430281
2022-01-26	7.16	7.29	6.99	7.09	5891543
2022-01-27	7.15	7.19	6.71	6.71	6998281
2022-01-28	6.76	6.79	6.53	6.77	5148831
2022-01-31	6.83	7.09	6.83	7.08	5116133
2022-02-01	7.14	7.20	6.97	7.19	4286319
2022-02-02	7.17	7.27	7.09	7.27	5290329
2022-02-03	7.09	7.18	6.87	6.88	6408973
2022-02-04	6.97	7.08	6.87	7.03	4395926
2022-02-07	7.03	7.22	7.03	7.12	4617973
2022-02-08	7.11	7.25	7.07	7.23	3499518
2022-02-09	7.37	7.48	7.27	7.48	4964365
2022-02-10	7.52	7.81	7.45	7.56	6311773
2022-02-11	7.42	7.51	7.22	7.27	7329720
2022-02-14	7.24	7.31	7.12	7.19	4620872
2022-02-15	7.35	7.53	7.34	7.51	5557273
2022-02-16	7.43	7.59	7.40	7.55	3127675
2022-02-17	7.50	7.54	7.37	7.38	5324079
2022-02-18	7.48	7.52	7.38	7.42	4617474
2022-02-22	7.31	7.52	7.30	7.34	6852195
2022-02-23	7.42	7.43	7.17	7.18	6111109
2022-02-24	6.90	7.25	6.85	7.24	6706217
2022-02-25	7.17	7.31	7.12	7.31	5998815
2022-02-28	7.23	7.28	7.11	7.23	6266887
2022-03-01	7.37	7.40	7.17	7.21	6847599
2022-03-02	7.33	7.44	7.21	7.40	5560711
2022-03-03	7.46	7.46	7.27	7.34	4818149
2022-03-04	7.20	7.27	7.05	7.09	7700233
2022-03-07	6.98	7.04	6.63	6.64	10042740
2022-03-08	6.73	7.00	6.71	6.82	8262971
2022-03-09	7.03	7.21	6.94	7.17	5547417
2022-03-10	7.01	7.11	6.98	7.09	5302782
2022-03-11	7.22	7.23	7.00	7.01	5934293
2022-03-14	7.08	7.15	6.95	6.98	7503125
2022-03-15	6.91	7.04	6.84	7.03	7534280
2022-03-16	7.10	7.35	7.08	7.35	8595119
2022-03-17	7.32	7.50	7.30	7.49	6886490
2022-03-18	7.49	7.59	7.43	7.59	8627509
2022-03-21	7.52	7.52	7.35	7.45	7663803
2022-03-22	7.47	7.56	7.43	7.50	6356137
2022-03-23	7.39	7.49	7.28	7.28	7706767
2022-03-24	7.39	7.52	7.32	7.52	7857093
2022-03-25	7.42	7.45	7.32	7.43	5170334
2022-03-28	7.34	7.39	7.22	7.35	4563687
2022-03-29	7.41	7.48	7.35	7.46	5990841
2022-03-30	7.42	7.45	7.25	7.25	5621246
2022-03-31	7.30	7.32	7.09	7.09	6069994
2022-04-01	7.16	7.24	7.01	7.04	6981156
2022-04-04	7.10	7.25	7.10	7.19	3690865
2022-04-05	7.14	7.16	6.95	6.95	7657111
2022-04-06	6.90	7.06	6.88	7.00	7614706
2022-04-07	6.92	6.99	6.84	6.93	8221400
2022-04-08	6.91	6.98	6.82	6.83	6756815
2022-04-11	6.75	6.78	6.63	6.64	5666524
2022-04-12	6.74	6.77	6.58	6.63	4918842
2022-04-13	6.73	6.94	6.72	6.94	5389025
2022-04-14	6.94	6.96	6.72	6.72	4772869
2022-04-18	6.72	6.84	6.68	6.81	4362221
2022-04-19	6.79	6.85	6.74	6.85	4677901
2022-04-20	6.91	6.95	6.86	6.88	6349756
2022-04-21	6.94	6.96	6.72	6.73	6670406
2022-04-22	6.74	6.78	6.66	6.66	8587347
2022-04-25	6.53	6.65	6.51	6.65	8521106
2022-04-26	6.56	6.56	6.27	6.27	9022942
2022-04-27	6.22	6.35	6.20	6.23	7121258
2022-04-28	6.32	7.02	6.26	6.94	10302993
2022-04-29	6.65	6.66	6.41	6.44	9239956
2022-05-02	6.48	6.54	6.32	6.54	7880329
2022-05-03	6.54	6.65	6.53	6.62	6481787
2022-05-04	6.65	6.90	6.54	6.90	7947660
2022-05-05	6.79	6.79	6.48	6.57	9069376
2022-05-06	6.51	6.65	6.44	6.51	7676433
2022-05-09	6.38	6.42	6.19	6.19	8786751
2022-05-10	6.43	6.56	6.35	6.48	13121075
2022-05-11	6.48	6.57	6.31	6.32	7434373
2022-05-12	6.21	6.35	6.18	6.33	8203617
2022-05-13	6.43	6.62	6.35	6.62	9007339
2022-05-16	6.51	6.58	6.47	6.50	5537846
2022-05-17	6.64	6.81	6.64	6.81	7194866
2022-05-18	6.64	6.66	6.41	6.42	8199292
2022-05-19	6.44	6.69	6.44	6.54	7518500
2022-05-20	6.69	6.69	6.43	6.63	9435328
2022-05-23	6.65	6.72	6.58	6.70	5735156
2022-05-24	6.55	6.63	6.52	6.55	6091120
2022-05-25	6.65	6.78	6.64	6.73	7167448
2022-05-26	6.72	6.95	6.68	6.93	6202997
2022-05-27	7.02	7.09	7.00	7.08	5603887
2022-05-31	7.19	7.22	7.09	7.15	4992505
2022-06-01	7.16	7.21	6.96	7.04	5136567
2022-06-02	7.12	7.31	7.08	7.30	6073709
2022-06-03	7.14	7.17	7.04	7.13	7894510
2022-06-06	7.18	7.25	7.13	7.15	4159872
2022-06-07	7.07	7.16	7.01	7.16	4562245
2022-06-08	7.19	7.19	7.05	7.07	5661648
2022-06-09	7.14	7.22	7.03	7.03	6695996
2022-06-10	6.90	7.02	6.89	6.92	9090169
2022-06-13	6.79	6.83	6.51	6.52	9774089
2022-06-14	6.82	6.84	6.65	6.74	9822603
2022-06-15	6.66	6.94	6.66	6.84	6548269
2022-06-16	6.63	6.67	6.43	6.49	8948399
2022-06-17	6.45	6.55	6.37	6.52	6902337
2022-06-21	6.66	6.77	6.64	6.74	3925240
2022-06-22	6.44	6.54	6.43	6.43	5218944
2022-06-23	6.40	6.43	6.27	6.35	5201478
2022-06-24	6.24	6.30	6.18	6.28	7556006
2022-06-27	6.34	6.40	6.26	6.33	5082500
2022-06-28	6.23	6.24	6.00	5.52	7265346
2022-06-29	5.44	5.49	5.29	5.31	5978551
2022-06-30	5.18	5.24	5.10	5.17	6111147
2022-07-01	5.07	5.12	4.98	5.01	7141364
2022-07-05	4.93	5.06	4.88	5.06	6601010
2022-07-06	4.97	5.00	4.88	4.96	5270521
2022-07-07	5.08	5.14	5.05	5.11	5428780
2022-07-08	5.07	5.22	5.07	5.17	3705068
2022-07-11	5.08	5.12	5.03	5.05	4653483
2022-07-12	5.08	5.15	5.03	5.06	4121584
2022-07-13	5.00	5.11	4.99	5.09	4407350
2022-07-14	5.13	5.29	5.12	5.27	5677335
2022-07-15	5.30	5.35	5.24	5.35	4808405
2022-07-18	5.43	5.49	5.38	5.40	3942676
2022-07-19	5.50	5.64	5.49	5.64	4531430
2022-07-20	5.62	5.68	5.57	5.67	6023232
2022-07-21	5.70	5.80	5.68	5.80	3823236
2022-07-22	5.76	5.77	5.63	5.66	3912964
2022-07-25	5.67	5.68	5.62	5.67	3246762
2022-07-26	5.58	5.61	5.51	5.54	2994238
2022-07-27	5.67	5.86	5.65	5.85	5877607
2022-07-28	5.88	5.93	5.72	5.90	6784576
2022-07-29	5.84	5.90	5.78	5.89	5910614
2022-08-01	5.82	5.82	5.74	5.81	6638408
2022-08-02	5.68	5.83	5.68	5.77	6717801
2022-08-03	5.83	5.90	5.78	5.90	5572472
2022-08-04	5.92	6.02	5.89	6.02	4562966
2022-08-05	5.95	6.09	5.92	6.08	5849231
2022-08-08	6.01	6.10	5.99	6.06	7054404
2022-08-09	6.00	6.05	5.88	5.89	7842183
2022-08-10	5.96	6.19	5.96	6.19	7970921
2022-08-11	6.25	6.35	6.18	6.20	6382162
2022-08-12	6.16	6.40	6.16	6.40	7572173
2022-08-15	6.30	6.40	6.30	6.36	4302926
2022-08-16	6.36	6.36	6.26	6.31	5529862
2022-08-17	6.28	6.29	6.20	6.22	5476026
2022-08-18	6.21	6.29	6.16	6.26	4251289
2022-08-19	6.22	6.22	6.06	6.07	5199865
2022-08-22	5.98	6.02	5.85	5.86	6619248
2022-08-23	5.81	5.92	5.80	5.92	4410479
2022-08-24	5.89	5.92	5.82	5.87	3213423
2022-08-25	5.92	6.06	5.89	6.06	5263018
2022-08-26	6.06	6.07	5.82	5.82	7868524
2022-08-29	5.74	5.81	5.71	5.71	5546239
2022-08-30	5.79	5.79	5.63	5.74	6632273
2022-08-31	5.83	5.84	5.73	5.76	6989963
2022-09-01	5.64	5.67	5.53	5.60	9366810
2022-09-02	5.63	5.70	5.50	5.51	8952871
2022-09-06	5.48	5.55	5.41	5.49	8446892
2022-09-07	5.42	5.56	5.39	5.53	6434064
2022-09-08	5.56	5.66	5.49	5.66	8355228
2022-09-09	5.73	5.80	5.71	5.75	7779641
2022-09-12	5.73	5.80	5.65	5.67	6831745
2022-09-13	5.61	5.66	5.44	5.45	12651672
2022-09-14	5.46	5.51	5.39	5.45	8153470
2022-09-15	5.42	5.49	5.36	5.38	8728795
2022-09-16	5.40	5.58	5.39	5.57	10996681
2022-09-19	5.50	5.60	5.48	5.58	8397818
2022-09-20	5.55	5.61	5.51	5.55	7182589
2022-09-21	5.55	5.67	5.50	5.51	8470099
2022-09-22	5.53	5.54	5.45	5.46	13207252
2022-09-23	5.37	5.41	5.21	5.29	12421311
2022-09-26	5.26	5.30	5.15	5.15	11283398
2022-09-27	5.25	5.28	5.18	5.25	13270670
2022-09-28	5.07	5.17	5.04	5.15	11126016
2022-09-29	5.07	5.09	4.99	5.01	10082660
2022-09-30	5.04	5.12	4.99	4.99	9138774
2022-10-03	4.98	5.08	4.92	5.05	9874472
2022-10-04	5.18	5.47	5.17	5.43	13996689
2022-10-05	5.34	5.50	5.31	5.46	9060658
2022-10-06	5.45	5.49	5.38	5.44	9818664
2022-10-07	5.31	5.33	5.18	5.20	14196443
2022-10-10	5.20	5.23	5.05	5.07	13115196
2022-10-11	4.84	4.85	4.57	4.61	14056347
2022-10-12	4.60	4.74	4.59	4.65	7777039
2022-10-13	4.53	4.85	4.45	4.83	10787850
2022-10-14	4.90	4.97	4.82	4.82	16115765
2022-10-17	4.97	5.04	4.94	5.04	11220722
2022-10-18	4.96	4.99	4.75	4.81	9480146
2022-10-19	4.73	4.87	4.73	4.82	6848469
2022-10-20	4.87	5.00	4.87	4.89	7102488
2022-10-21	4.90	5.10	4.88	5.08	10038274
2022-10-24	5.02	5.14	4.97	5.12	5877336
2022-10-25	5.01	5.22	5.01	5.21	8372012
2022-10-26	5.10	5.32	5.08	5.19	9216914
2022-10-27	5.34	5.42	5.19	5.20	7730930
2022-10-28	5.23	5.37	5.22	5.31	7974625
2022-10-31	5.24	5.25	5.09	5.09	7099376
2022-11-01	5.20	5.21	5.10	5.13	4930658
2022-11-02	5.10	5.20	4.97	4.97	8831047
2022-11-03	5.02	5.13	4.98	5.04	8407111
2022-11-04	5.25	5.43	5.22	5.43	9297050
2022-11-07	5.53	5.58	5.45	5.56	8523281
2022-11-08	5.59	5.66	5.51	5.60	10173650
2022-11-09	5.64	5.67	5.51	5.51	8916076
2022-11-10	5.74	6.08	5.73	6.04	16037682
2022-11-11	6.03	6.30	5.99	6.28	12869214
2022-11-14	6.21	6.29	6.17	6.17	10878715
2022-11-15	6.42	6.45	6.28	6.36	14742054
2022-11-16	6.29	6.30	6.16	6.18	14470496
2022-11-17	6.07	6.32	6.07	6.30	7138169
2022-11-18	6.35	6.40	6.29	6.34	8707077
2022-11-21	6.23	6.33	6.23	6.27	8031178
2022-11-22	6.34	6.46	6.34	6.45	5936945
2022-11-23	6.43	6.54	6.43	6.49	4534739
2022-11-25	6.50	6.51	6.38	6.38	2765019
2022-11-28	6.36	6.53	6.31	6.34	8032258
2022-11-29	6.47	6.47	6.33	6.37	6092989
2022-11-30	6.50	6.81	6.45	6.80	16140944
2022-12-01	6.84	6.88	6.68	6.79	13435035
2022-12-02	6.68	6.80	6.65	6.78	7769050
2022-12-05	6.80	6.84	6.69	6.73	6888021
2022-12-06	6.66	6.70	6.61	6.66	7581187
2022-12-07	6.58	6.69	6.57	6.66	4075192
2022-12-08	6.62	6.75	6.58	6.74	8243840
2022-12-09	6.73	6.80	6.65	6.65	5469248
2022-12-12	6.60	6.76	6.58	6.76	6516887
2022-12-13	6.71	6.75	6.54	6.62	7510811
2022-12-14	6.67	6.72	6.55	6.62	8260802
2022-12-15	6.56	6.59	6.46	6.46	8008344
2022-12-16	6.44	6.47	6.33	6.39	8792910
2022-12-19	6.45	6.46	6.26	6.34	7200331
2022-12-20	6.21	6.40	6.21	6.29	8494831
2022-12-21	6.38	6.53	6.37	6.51	6326533
2022-12-22	6.46	6.46	6.26	6.36	8454516
2022-12-23	6.28	6.36	6.25	6.34	6816871
2022-12-27	6.31	6.31	6.24	6.26	4320077
2022-12-28	6.26	6.30	6.16	6.16	3287074
2022-12-29	6.26	6.40	6.25	6.36	4571739
2022-12-30	6.24	6.30	6.20	6.27	3083026
2023-01-03	6.32	6.40	6.21	6.26	3641087
2023-01-04	6.33	6.42	6.28	6.42	4937109
2023-01-05	6.37	6.54	6.35	6.43	5493640
2023-01-06	6.55	6.69	6.50	6.69	7267804
2023-01-09	6.92	6.96	6.86	6.88	4692568
2023-01-10	6.90	6.97	6.85	6.97	3682486
2023-01-11	6.93	7.02	6.90	7.02	3229687
2023-01-12	7.02	7.12	6.95	7.06	7121667
2023-01-13	6.94	7.05	6.93	7.05	3891413
2023-01-17	7.05	7.15	7.02	7.11	5108034
2023-01-18	7.20	7.20	7.10	7.11	4540391
2023-01-19	7.12	7.12	6.99	7.01	6391593
2023-01-20	7.12	7.24	7.08	7.24	5671554
2023-01-23	7.26	7.44	7.25	7.44	6711154
2023-01-24	7.50	7.50	7.36	7.39	3489905
2023-01-25	7.34	7.49	7.31	7.47	3900328
2023-01-26	7.55	7.60	7.44	7.60	5010695
2023-01-27	7.55	7.55	7.46	7.49	3887311
2023-01-30	7.35	7.46	7.34	7.37	6058438
2023-01-31	7.17	7.20	7.06	7.20	6193911
2023-02-01	7.26	7.60	7.21	7.55	9994774
2023-02-02	7.60	7.70	7.51	7.64	7387981
2023-02-03	7.52	7.65	7.51	7.53	6978580
2023-02-06	7.36	7.39	7.30	7.34	5126150
2023-02-07	7.34	7.46	7.28	7.45	10668465
2023-02-08	7.48	7.49	7.32	7.32	5188199
2023-02-09	7.56	7.56	7.33	7.38	5289189
2023-02-10	7.29	7.39	7.29	7.35	8047271
2023-02-13	7.28	7.42	7.28	7.40	4828050
2023-02-14	7.38	7.52	7.33	7.47	6151577
2023-02-15	7.38	7.40	7.24	7.32	5007115
2023-02-16	7.21	7.30	7.15	7.17	8656261
2023-02-17	7.12	7.15	7.06	7.10	7031607
2023-02-21	7.05	7.10	6.91	6.94	6026628
2023-02-22	7.03	7.06	6.96	6.97	6579098
2023-02-23	7.14	7.24	7.10	7.19	5989483
2023-02-24	7.19	7.23	7.13	7.15	6283670
2023-02-27	7.25	7.25	7.13	7.15	4501483
2023-02-28	7.10	7.22	7.10	7.17	4623398
2023-03-01	7.25	7.34	7.22	7.26	3845268
2023-03-02	7.32	7.42	7.25	7.39	5258539
2023-03-03	7.41	7.49	7.34	7.47	4628361
2023-03-06	7.48	7.52	7.37	7.38	4014923
2023-03-07	7.43	7.50	7.34	7.38	6147331
2023-03-08	7.38	7.57	7.38	7.57	5682915
2023-03-09	7.44	7.50	7.32	7.32	6622988
2023-03-10	7.35	7.40	7.20	7.22	10673301
2023-03-13	7.32	7.47	7.28	7.33	9775227
2023-03-14	7.35	7.51	7.34	7.48	7190796
2023-03-15	7.40	7.41	7.22	7.32	8478007
2023-03-16	7.28	7.67	7.27	7.67	8554036
2023-03-17	7.50	7.60	7.46	7.46	8095285
2023-03-20	7.55	7.70	7.51	7.66	6024097
2023-03-21	7.58	7.59	7.42	7.53	5955626
2023-03-22	7.62	7.83	7.58	7.60	6065962
2023-03-23	7.75	7.85	7.68	7.77	6425651
2023-03-24	7.75	7.75	7.59	7.66	4884517
2023-03-27	7.59	7.64	7.53	7.56	4851919
2023-03-28	7.60	7.66	7.52	7.61	4268204
2023-03-29	7.69	7.84	7.67	7.79	6594855
2023-03-30	7.85	7.96	7.85	7.94	5872556
2023-03-31	7.88	7.97	7.85	7.97	3875921
2023-04-03	7.95	7.96	7.82	7.92	4221649
2023-04-04	7.90	7.94	7.76	7.79	5410089
2023-04-05	7.75	7.81	7.63	7.70	5792297
2023-04-06	7.71	7.87	7.71	7.79	4629145
2023-04-10	7.60	7.63	7.49	7.63	5392874
2023-04-11	7.63	7.65	7.57	7.63	3952757
2023-04-12	7.72	7.72	7.52	7.52	6048249
2023-04-13	7.29	7.34	7.21	7.31	6474194
2023-04-14	7.35	7.41	7.29	7.36	4264620
2023-04-17	7.38	7.39	7.30	7.38	3114305
2023-04-18	7.32	7.38	7.29	7.33	2730209
2023-04-19	7.17	7.17	7.09	7.10	4521985
2023-04-20	7.15	7.20	7.09	7.11	4316152
2023-04-21	7.12	7.12	6.99	7.01	3488745
2023-04-24	7.01	7.02	6.91	6.95	2538628
2023-04-25	6.88	6.95	6.80	6.81	6493124
2023-04-26	6.84	6.85	6.77	6.81	5606765
2023-04-27	6.88	6.88	6.75	6.78	3966702
2023-04-28	6.82	6.86	6.75	6.86	4150988
2023-05-01	6.83	6.86	6.80	6.84	3669315
2023-05-02	6.79	6.80	6.70	6.74	4544407
2023-05-03	6.80	6.93	6.80	6.83	7099756
2023-05-04	6.89	7.02	6.89	6.99	6021851
2023-05-05	7.01	7.11	6.98	7.11	5226442
2023-05-08	7.11	7.11	7.02	7.08	2413837
2023-05-09	7.02	7.07	6.97	6.97	7215291
2023-05-10	6.91	6.97	6.88	6.95	4730891
2023-05-11	6.93	6.96	6.84	6.88	5367401
2023-05-12	6.93	6.94	6.83	6.86	4230281
2023-05-15	6.92	6.99	6.88	6.99	3709561
2023-05-16	6.95	7.06	6.95	6.99	3005875
2023-05-17	7.10	7.25	7.10	7.23	5144218
2023-05-18	7.33	7.48	7.31	7.47	4825882
2023-05-19	7.44	7.45	7.34	7.37	3171130
2023-05-22	7.38	7.46	7.38	7.46	2909072
2023-05-23	7.41	7.44	7.35	7.35	3042822
2023-05-24	7.26	7.30	7.22	7.29	4771958
2023-05-25	7.24	7.57	7.22	7.56	8664527
2023-05-26	7.58	7.92	7.58	7.88	9915329
2023-05-30	7.88	7.97	7.64	7.67	6991466
2023-05-31	7.59	7.71	7.57	7.62	5912041
2023-06-01	7.71	7.87	7.69	7.84	6893799
2023-06-02	7.97	8.12	7.95	8.06	7220071
2023-06-05	7.98	7.99	7.91	8.06	4595959
2023-06-06	8.24	8.42	8.23	8.42	5205772
2023-06-07	8.54	8.67	8.51	8.56	6384897
2023-06-08	8.45	8.62	8.41	8.57	4697000
2023-06-09	8.69	8.75	8.62	8.68	4572359
2023-06-12	8.69	8.90	8.68	8.87	5976560
2023-06-13	8.99	9.03	8.88	8.96	5608779
2023-06-14	8.82	8.94	8.74	8.92	7404321
2023-06-15	8.90	9.00	8.89	8.94	5969231
2023-06-16	8.90	8.91	8.78	8.85	6981171
2023-06-20	8.85	8.92	8.78	8.80	3929545
2023-06-21	8.82	8.83	8.67	8.68	4996493
2023-06-22	8.64	8.78	8.60	8.77	4205731
2023-06-23	8.67	8.69	8.61	8.66	4505106
2023-06-26	8.69	8.86	8.68	8.73	5916353
2023-06-27	8.66	8.82	8.62	8.81	7681934
2023-06-28	8.64	8.67	8.53	8.60	6830018
2023-06-29	8.55	8.57	8.45	7.95	5585801
2023-06-30	7.85	7.85	7.76	7.79	6938354
2023-07-03	7.81	7.88	7.76	7.84	3145154
2023-07-05	7.83	7.83	7.65	7.65	5552484
2023-07-06	7.51	7.53	7.42	7.49	5960341
2023-07-07	7.57	7.68	7.54	7.58	4549584
2023-07-10	7.54	7.63	7.50	7.63	5767757
2023-07-11	7.68	7.70	7.55	7.67	5380387
2023-07-12	7.76	7.86	7.74	7.83	7148955
2023-07-13	7.85	7.97	7.85	7.95	7350563
2023-07-14	8.13	8.27	8.12	8.14	7287045
2023-07-17	8.12	8.29	8.08	8.26	6599528
2023-07-18	8.22	8.24	8.11	8.19	4086385
2023-07-19	8.01	8.01	7.87	7.87	4415665
2023-07-20	7.80	7.95	7.73	7.76	7661698
2023-07-21	7.80	7.80	7.67	7.73	5353083
2023-07-24	7.74	7.76	7.67	7.73	4167987
2023-07-25	7.93	8.15	7.93	8.12	5837258
2023-07-26	8.00	8.02	7.89	7.91	4489270
2023-07-27	8.04	8.29	8.04	8.10	4699459
2023-07-28	8.26	8.43	8.24	8.40	4912976
2023-07-31	8.08	8.09	8.01	8.03	4183729
2023-08-01	7.99	8.02	7.88	8.00	2431984
2023-08-02	7.75	7.77	7.61	7.61	6916414
2023-08-03	7.61	7.68	7.55	7.62	4265698
2023-08-04	7.68	7.75	7.62	7.67	3237012
2023-08-07	7.81	7.82	7.72	7.79	4566345
2023-08-08	7.60	7.62	7.49	7.60	3592786
2023-08-09	7.73	7.76	7.63	7.64	3925413
2023-08-10	7.75	7.77	7.61	7.63	5489800
2023-08-11	7.57	7.60	7.48	7.48	3655947
2023-08-14	7.45	7.62	7.42	7.61	5217240
2023-08-15	7.53	7.54	7.45	7.45	3698682
2023-08-16	7.41	7.43	7.29	7.29	4445229
2023-08-17	7.39	7.39	7.30	7.31	4603644
2023-08-18	7.22	7.34	7.20	7.31	4755175
2023-08-21	7.35	7.49	7.34	7.47	5011752
2023-08-22	7.47	7.49	7.39	7.41	3422093
2023-08-23	7.51	7.66	7.47	7.66	4369117
2023-08-24	7.80	7.83	7.52	7.52	8626146
2023-08-25	7.94	8.24	7.91	8.20	11562865
2023-08-28	8.23	8.28	8.17	8.25	4371033
2023-08-29	8.15	8.41	8.11	8.37	7554994
2023-08-30	8.40	8.44	8.30	8.39	5034384
2023-08-31	8.23	8.26	8.16	8.22	7835548
2023-09-01	8.31	8.32	8.21	8.27	3665055
2023-09-05	8.23	8.27	8.16	8.20	4119796
2023-09-06	8.17	8.22	8.04	8.13	5465323
2023-09-07	8.02	8.09	7.94	7.98	8100472
2023-09-08	7.89	7.94	7.83	7.85	3884482
2023-09-11	7.77	7.81	7.64	7.70	3982502
2023-09-12	7.80	7.93	7.77	7.80	4789971
2023-09-13	7.66	7.74	7.66	7.68	4934604
2023-09-14	7.87	7.94	7.82	7.88	5136033
2023-09-15	7.86	7.87	7.69	7.70	5163634
2023-09-18	7.59	7.70	7.59	7.68	3444396
2023-09-19	7.66	7.72	7.64	7.65	3819528
2023-09-20	7.68	7.73	7.57	7.57	3046803
2023-09-21	7.44	7.48	7.40	7.41	3719315
2023-09-22	7.53	7.57	7.47	7.49	4998754
2023-09-25	7.46	7.55	7.43	7.53	3057334
2023-09-26	7.35	7.37	7.25	7.27	5343659
2023-09-27	7.37	7.42	7.28	7.38	5814110
2023-09-28	7.33	7.56	7.32	7.49	6513455
2023-09-29	7.56	7.61	7.49	7.52	4021600
2023-10-02	7.54	7.57	7.45	7.52	3893700
2023-10-03	7.43	7.52	7.33	7.36	4825136
2023-10-04	7.40	7.52	7.38	7.52	4683051
2023-10-05	7.58	7.63	7.52	7.59	4616002
2023-10-06	7.50	7.75	7.48	7.71	4708015
2023-10-09	7.64	7.69	7.59	7.65	2866184
2023-10-10	7.72	7.79	7.68	7.75	3375731
2023-10-11	7.87	7.95	7.82	7.89	3423300
2023-10-12	7.90	7.98	7.81	7.86	4935734
2023-10-13	7.90	7.91	7.63	7.66	7347444
2023-10-16	7.75	7.96	7.75	7.94	8088728
2023-10-17	7.83	7.89	7.69	7.81	5016910
2023-10-18	7.78	7.82	7.72	7.75	4248979
2023-10-19	7.84	7.89	7.71	7.72	7411898
2023-10-20	7.82	7.94	7.71	7.71	6972276
2023-10-23	7.60	7.77	7.54	7.63	4768831
2023-10-24	7.64	7.73	7.57	7.72	4068107
2023-10-25	7.60	7.61	7.41	7.46	6326232
2023-10-26	7.42	7.58	7.38	7.40	4864449
2023-10-27	7.52	7.56	7.42	7.48	5024170
2023-10-30	7.45	7.52	7.33	7.36	4471066
2023-10-31	7.43	7.45	7.34	7.45	4853458
2023-11-01	7.50	7.64	7.44	7.62	5582931
2023-11-02	7.72	7.90	7.68	7.84	5861081
2023-11-03	7.93	8.06	7.91	8.03	5297324
2023-11-06	8.03	8.07	7.96	8.01	3144683
2023-11-07	7.92	7.96	7.87	7.91	3123348
2023-11-08	7.91	7.98	7.89	7.91	2877426
2023-11-09	7.94	8.05	7.83	7.85	5415672
2023-11-10	7.93	8.23	7.91	8.18	6541904
2023-11-13	8.20	8.28	8.16	8.17	4590435
2023-11-14	8.35	8.51	8.35	8.50	4652420
2023-11-15	8.54	8.60	8.49	8.53	3566186
2023-11-16	8.46	8.56	8.46	8.51	5226847
2023-11-17	8.50	8.58	8.49	8.52	7470449
2023-11-20	8.51	8.69	8.50	8.66	4147001
2023-11-21	8.68	8.73	8.56	8.58	5557362
2023-11-22	8.62	8.65	8.52	8.58	3807471
2023-11-24	8.58	8.61	8.55	8.58	1425559
2023-11-27	8.56	8.56	8.50	8.50	2322191
2023-11-28	8.50	8.52	8.41	8.48	3686435
2023-11-29	8.63	8.75	8.61	8.65	4303478
2023-11-30	8.69	8.70	8.56	8.60	6670246
2023-12-01	8.60	8.74	8.59	8.74	3594602
2023-12-04	8.71	8.72	8.56	8.63	4671552
2023-12-05	8.60	8.63	8.54	8.59	4212735
2023-12-06	8.64	8.71	8.57	8.59	5671967
2023-12-07	8.53	8.70	8.51	8.67	4748989
2023-12-08	8.67	8.81	8.67	8.77	3737644
2023-12-11	8.76	8.95	8.76	8.94	5291089
2023-12-12	8.82	8.90	8.75	8.89	3164111
2023-12-13	8.88	9.05	8.82	9.00	5064400
2023-12-14	9.08	9.16	9.01	9.10	9200557
2023-12-15	8.92	9.18	8.92	9.06	5866130
2023-12-18	9.05	9.12	8.99	9.08	4726524
2023-12-19	9.09	9.19	9.09	9.17	3635210
2023-12-20	9.08	9.12	8.86	8.88	5086196
2023-12-21	9.02	9.10	8.98	9.08	4485658
2023-12-22	9.11	9.20	9.10	9.16	2807024
2023-12-26	9.19	9.44	9.19	9.39	5067616
2023-12-27	9.41	9.48	9.36	9.43	3649564
2023-12-28	9.54	9.55	9.43	9.45	5045778
2023-12-29	9.41	9.47	9.35	9.41	2886697
2024-01-02	9.23	9.24	9.01	9.08	6495856
2024-01-03	8.80	8.80	8.58	8.60	7122737
2024-01-04	8.66	8.75	8.59	8.59	6012578
2024-01-05	8.55	8.66	8.50	8.57	4537860
2024-01-08	8.57	8.81	8.57	8.80	5940370
2024-01-09	8.70	8.80	8.63	8.76	4918824
2024-01-10	8.78	8.82	8.65	8.77	4944185
2024-01-11	8.72	8.82	8.61	8.77	6616862
2024-01-12	8.78	8.88	8.75	8.75	3549088
2024-01-16	8.68	8.77	8.60	8.72	4890895
2024-01-17	8.62	8.65	8.51	8.63	5709554
2024-01-18	8.88	9.06	8.87	9.05	8272388
2024-01-19	9.11	9.30	9.10	9.27	7966952
2024-01-22	9.39	9.47	9.34	9.39	4359178
2024-01-23	9.39	9.50	9.37	9.47	5563715
2024-01-24	9.51	9.62	9.45	9.52	7511743
2024-01-25	9.67	9.78	9.62	9.63	7152884
2024-01-26	9.57	9.61	9.42	9.44	5485787
2024-01-29	9.45	9.50	9.37	9.48	4052259
2024-01-30	9.52	9.55	9.37	9.38	4100493
2024-01-31	9.36	9.43	9.20	9.29	6739973
2024-02-01	9.21	9.25	9.01	9.05	5769845
2024-02-02	8.98	8.98	8.80	8.86	6584593
2024-02-05	8.84	9.11	8.84	9.10	5669118
2024-02-06	9.10	9.16	9.03	9.08	5899555
2024-02-07	9.19	9.27	9.07	9.27	5977313
2024-02-08	9.27	9.52	9.23	9.43	6756242
2024-02-09	9.51	9.62	9.42	9.62	5033427
2024-02-12	9.63	9.71	9.55	9.58	5563086
2024-02-13	9.41	9.43	9.26	9.35	6859900
2024-02-14	9.48	9.56	9.44	9.54	6439345
2024-02-15	9.62	9.71	9.55	9.63	6628154
2024-02-16	9.62	9.72	9.55	9.61	5044779
2024-02-20	9.55	9.57	9.43	9.50	6485986
2024-02-21	9.42	9.57	9.41	9.56	7007333
2024-02-22	9.69	10.01	9.69	9.94	9068843
2024-02-23	10.02	10.04	9.78	9.81	5588684
2024-02-26	9.84	9.88	9.78	9.86	5394886
2024-02-27	9.73	9.74	9.58	9.60	4486926
2024-02-28	9.57	9.58	9.45	9.53	4179583
2024-02-29	9.66	9.77	9.60	9.74	6148337
2024-03-01	9.71	9.94	9.66	9.91	8731371
2024-03-04	10.03	10.11	9.99	10.06	6268348
2024-03-05	10.00	10.19	10.00	10.08	6179479
2024-03-06	10.36	10.75	10.36	10.61	7316134
2024-03-07	11.19	11.68	11.19	11.66	9478966
2024-03-08	11.52	11.67	11.22	11.22	10847600
2024-03-11	11.05	11.09	10.80	10.99	8259340
2024-03-12	11.18	11.38	11.09	11.36	6302275
2024-03-13	11.25	11.37	11.18	11.23	6432800
2024-03-14	11.03	11.15	10.90	10.98	6836435
2024-03-15	10.91	10.96	10.79	10.81	10377175
2024-03-18	11.13	11.22	10.96	11.03	5673967
2024-03-19	11.09	11.12	10.83	11.04	6786429
2024-03-20	10.86	11.24	10.85	11.19	5512174
2024-03-21	11.42	11.53	11.32	11.35	7992068
2024-03-22	11.26	11.37	11.19	11.23	5249831
2024-03-25	11.12	11.22	11.07	11.12	3717841
2024-03-26	11.14	11.15	10.96	10.98	5781876
2024-03-27	10.97	11.02	10.79	11.00	6713356
2024-03-28	11.01	11.08	10.92	10.99	4218801
2024-04-01	10.77	10.99	10.74	10.82	6128362
2024-04-02	10.75	10.93	10.75	10.87	4449040
2024-04-03	10.87	11.11	10.82	11.08	4017044
2024-04-04	11.15	11.34	10.90	10.92	8186594
2024-04-05	10.89	11.11	10.84	11.11	4689945
2024-04-08	11.04	11.10	10.92	10.94	4406144
2024-04-09	11.12	11.22	11.00	11.11	5674900
2024-04-10	11.06	11.22	10.93	10.95	4776666
2024-04-11	11.09	11.23	11.00	11.21	4220648
2024-04-12	11.11	11.14	10.84	10.85	7543024
2024-04-15	11.03	11.12	10.73	10.83	5479603
2024-04-16	10.69	10.79	10.56	10.75	4556006
2024-04-17	10.82	10.86	10.51	10.59	7351374
2024-04-18	10.40	10.53	10.29	10.35	6508384
2024-04-19	10.25	10.34	10.02	10.05	7597872
2024-04-22	10.12	10.23	10.00	10.18	6176843
2024-04-23	10.19	10.37	10.15	10.32	4722325
2024-04-24	10.46	10.48	10.23	10.37	6093896
2024-04-25	10.01	10.26	9.90	10.15	6543188
2024-04-26	10.08	10.15	9.92	10.10	6221855
2024-04-29	10.23	10.38	10.20	10.33	4410290
2024-04-30	10.28	10.33	10.03	10.04	6341697
2024-05-01	10.06	10.24	9.89	9.91	8733931
2024-05-02	10.06	10.22	9.89	10.16	6053674
2024-05-03	10.41	10.56	10.40	10.53	5323314
2024-05-06	10.50	10.54	10.42	10.49	5295328
2024-05-07	10.57	10.60	10.38	10.39	3872549
2024-05-08	10.38	10.45	10.34	10.44	3559749
2024-05-09	10.37	10.40	10.23	10.26	4698832
2024-05-10	10.50	10.62	10.47	10.52	4532259
2024-05-13	10.30	10.39	10.25	10.30	3399596
2024-05-14	10.31	10.50	10.31	10.49	3301921
2024-05-15	10.62	10.75	10.55	10.73	4540210
2024-05-16	10.67	10.71	10.48	10.50	5183912
2024-05-17	10.56	10.62	10.46	10.52	3210550
2024-05-20	10.56	10.94	10.53	10.85	5584318
2024-05-21	10.71	10.90	10.71	10.86	3548303
2024-05-22	10.94	10.98	10.84	10.94	4296519
2024-05-23	11.25	11.30	10.91	10.99	8574933
2024-05-24	11.08	11.20	11.00	11.15	4678861
2024-05-28	11.37	11.47	11.27	11.37	5694754
2024-05-29	11.16	11.22	11.10	11.11	6052987
2024-05-30	11.18	11.24	11.06	11.12	5336474
2024-05-31	11.07	11.10	10.50	10.78	8009979
2024-06-03	11.09	11.09	10.82	11.00	4036800
2024-06-04	10.86	10.91	10.64	10.73	4520267
2024-06-05	10.84	10.96	10.71	10.94	8439071
2024-06-06	10.93	10.96	10.75	10.84	5190949
2024-06-07	10.78	10.82	10.67	10.74	4395350
2024-06-10	10.73	11.19	10.70	11.13	6585678
2024-06-11	11.07	11.15	10.99	11.11	3363030
2024-06-12	11.34	11.56	11.34	11.43	5424001
2024-06-13	11.34	11.46	11.26	11.41	4693434
2024-06-14	11.38	11.42	11.19	11.29	4506090
2024-06-17	11.42	11.56	11.29	11.53	4481213
2024-06-18	11.65	11.98	11.64	11.94	6907542
2024-06-20	12.22	12.23	11.67	11.74	8253378
2024-06-21	11.63	11.73	11.45	11.58	7331784
2024-06-24	11.50	11.66	11.39	11.39	6835622
2024-06-25	11.43	11.50	11.28	11.47	6462021
2024-06-26	11.47	11.67	11.38	11.51	5551458
2024-06-27	11.46	11.60	11.42	11.47	3898329
2024-06-28	11.47	11.63	11.34	11.42	6488018
2024-07-01	11.50	11.52	11.16	11.01	3319203
2024-07-02	10.99	11.10	10.90	11.02	5864877
2024-07-03	11.07	11.25	10.98	11.23	4046211
2024-07-05	11.53	11.65	11.34	11.50	3927893
2024-07-08	11.69	11.85	11.69	11.78	5195838
2024-07-09	12.08	12.13	11.90	11.96	6784714
2024-07-10	12.06	12.24	12.02	12.20	6787169
2024-07-11	12.85	12.86	12.49	12.50	14018018
2024-07-12	12.12	12.21	11.86	11.90	9691287
2024-07-15	11.99	12.04	11.71	11.75	6385599
2024-07-16	11.87	11.92	11.66	11.80	5751966
2024-07-17	11.63	11.68	11.31	11.35	13350397
2024-07-18	11.54	11.58	11.18	11.31	10705587
2024-07-19	11.19	11.26	10.99	11.02	8424445
2024-07-22	11.00	11.18	10.93	11.10	8878771
2024-07-23	11.20	11.29	11.08	11.11	5955037
2024-07-24	10.92	10.97	10.59	10.60	10494732
2024-07-25	10.71	10.99	10.27	10.36	11413793
2024-07-26	10.26	10.45	10.15	10.34	7918121
2024-07-29	10.30	10.33	9.93	9.96	7096846
2024-07-30	10.04	10.16	9.62	9.68	11836020
2024-07-31	9.87	10.08	9.80	10.02	12004335
2024-08-01	9.91	10.06	9.45	9.52	15112757
2024-08-02	9.14	9.22	8.88	8.93	12685512
2024-08-05	8.10	8.79	8.10	8.60	11749180
2024-08-06	8.76	8.98	8.62	8.76	9182551
2024-08-07	9.20	9.41	8.82	8.85	11044916
2024-08-08	9.01	9.27	8.79	9.21	13604447
2024-08-09	9.25	9.41	9.18	9.31	8757176
2024-08-12	9.50	9.56	9.36	9.42	13175495
2024-08-13	9.55	9.76	9.48	9.74	18185783
2024-08-14	9.93	10.00	9.72	9.80	9267210
2024-08-15	9.80	10.07	9.75	10.01	11839657
2024-08-16	9.90	10.04	9.87	9.95	7541561
2024-08-19	9.96	10.13	9.84	10.11	8006397
2024-08-20	10.04	10.12	9.89	9.94	5619144
2024-08-21	9.90	10.09	9.88	10.04	5864246
2024-08-22	9.87	9.93	9.53	9.54	10780005
2024-08-23	9.75	9.97	9.73	9.91	9548294
2024-08-26	9.76	9.83	9.61	9.63	9322510
2024-08-27	9.59	9.82	9.54	9.79	6225207
2024-08-28	9.83	9.89	9.64	9.72	9014893
2024-08-29	9.79	10.08	9.76	9.84	7161186
2024-08-30	9.89	10.04	9.87	9.99	7839347
2024-09-03	9.89	9.90	9.07	9.11	14201346
2024-09-04	9.04	9.33	9.04	9.22	10200988
2024-09-05	9.22	9.43	9.19	9.24	8673566
2024-09-06	9.26	9.28	8.89	8.94	9839863
2024-09-09	9.14	9.21	9.07	9.16	8363488
2024-09-10	9.20	9.27	9.09	9.26	6373299
2024-09-11	9.19	9.59	9.09	9.56	15184738
2024-09-12	9.50	9.64	9.48	9.54	6183835
2024-09-13	9.57	9.71	9.54	9.66	6312873
2024-09-16	9.91	9.92	9.66	9.79	12194431
2024-09-17	9.79	9.88	9.65	9.77	6616281
2024-09-18	9.77	9.85	9.59	9.60	8891886
2024-09-19	9.80	10.10	9.80	10.02	11903001
2024-09-20	9.88	9.97	9.80	9.88	12919548
2024-09-23	9.98	10.02	9.92	10.00	4723602
2024-09-24	10.11	10.17	9.99	10.12	4128178
2024-09-25	10.08	10.23	10.08	10.19	4109439
2024-09-26	10.46	10.61	10.29	10.54	8211336
2024-09-27	10.37	10.50	10.16	10.19	6079059
2024-09-30	9.88	10.00	9.64	9.76	6010180
2024-10-01	9.82	9.84	9.52	9.59	6694545
2024-10-02	9.68	9.79	9.58	9.67	4732500
2024-10-03	9.61	9.79	9.59	9.70	6113101
2024-10-04	9.85	9.88	9.75	9.84	5034973
2024-10-07	9.84	9.95	9.82	9.87	3527485
2024-10-08	9.78	9.91	9.71	9.86	4647773
2024-10-09	9.80	9.86	9.71	9.84	5018418
2024-10-10	9.68	9.80	9.65	9.73	4684586
2024-10-11	9.81	10.01	9.70	9.96	5357479
2024-10-14	10.07	10.20	10.02	10.16	7672558
2024-10-15	10.66	10.70	10.13	10.20	12839857
2024-10-16	10.46	10.54	10.35	10.37	6860418
2024-10-17	10.76	10.90	10.70	10.74	5794598
2024-10-18	10.58	10.61	10.34	10.39	4394709
2024-10-21	10.24	10.34	10.22	10.31	3438354
2024-10-22	10.37	10.42	10.25	10.34	4468395
2024-10-23	10.14	10.23	10.00	10.14	5735021
2024-10-24	10.15	10.19	10.03	10.12	4400857
2024-10-25	10.27	10.50	10.21	10.32	7585089
2024-10-28	10.41	10.41	10.14	10.15	4417329
2024-10-29	10.10	10.24	10.00	10.17	9523009
2024-10-30	10.02	10.05	9.79	9.80	8104144
2024-10-31	10.09	10.10	9.42	9.56	10590290
2024-11-01	9.81	9.97	9.79	9.88	6866820
2024-11-04	9.76	9.81	9.61	9.61	5561570
2024-11-05	9.66	9.73	9.54	9.68	5047341
2024-11-06	9.53	9.74	9.53	9.72	8285987
2024-11-07	9.94	10.17	9.94	10.15	6543701
2024-11-08	9.98	10.02	9.82	9.88	4705483
2024-11-11	9.83	9.85	9.60	9.69	8092347
2024-11-12	9.57	9.65	9.38	9.51	6216057
2024-11-13	9.85	9.89	9.63	9.63	7627094
2024-11-14	9.61	9.69	9.58	9.59	5513596
2024-11-15	9.66	9.72	9.53	9.54	8351825
2024-11-18	9.39	9.80	9.38	9.78	12256029
2024-11-19	9.76	9.87	9.75	9.86	3605231
2024-11-20	9.74	9.77	9.61	9.76	5698658
2024-11-21	9.77	9.83	9.63	9.81	8291124
2024-11-22	9.91	9.97	9.86	9.93	4403618
2024-11-25	9.95	9.99	9.88	9.91	6294693
2024-11-26	9.85	9.90	9.68	9.76	5618290
2024-11-27	9.57	9.57	9.31	9.49	6644324
2024-11-29	9.53	9.86	9.52	9.72	5001939
2024-12-02	9.81	10.05	9.81	10.01	10591593
2024-12-03	9.83	9.93	9.78	9.91	9114657
2024-12-04	10.09	10.09	9.96	9.99	10079168
2024-12-05	9.95	10.06	9.84	9.91	6470294
2024-12-06	10.01	10.19	10.01	10.19	5521075
2024-12-09	10.23	10.29	10.11	10.13	5248540
2024-12-10	10.06	10.10	9.78	9.81	7181335
2024-12-11	9.88	10.08	9.84	10.01	5523139
2024-12-12	9.85	9.98	9.85	9.87	5304697
2024-12-13	10.06	10.21	10.01	10.16	10863807
2024-12-16	10.17	10.35	10.12	10.28	8199257
2024-12-17	10.10	10.10	9.94	10.01	6174390
2024-12-18	10.17	10.42	9.82	9.85	11362969
2024-12-19	10.18	10.18	9.90	9.91	9323174
2024-12-20	9.81	10.13	9.81	10.00	15321114
2024-12-23	10.15	10.39	10.12	10.38	10420023
2024-12-24	10.42	10.55	10.41	10.55	5891290
2024-12-26	10.49	10.51	10.36	10.38	9332832
2024-12-27	10.39	10.39	10.23	10.34	6381298
2024-12-30	10.18	10.22	10.09	10.15	7156721
2024-12-31	10.14	10.24	10.05	10.07	8565140
2025-01-02	10.01	10.17	9.97	10.02	7660866
2025-01-03	10.06	10.26	10.02	10.21	9489600
2025-01-06	10.49	10.71	10.49	10.64	10472747
2025-01-07	11.08	11.14	10.79	10.86	11030367
2025-01-08	10.71	10.80	10.67	10.76	10427451
2025-01-10	10.60	10.63	10.42	10.49	11794476
2025-01-13	10.21	10.21	10.02	10.14	9017774
2025-01-14	10.15	10.24	10.06	10.15	8929842
2025-01-15	10.34	10.43	10.28	10.38	7852217
2025-01-16	10.60	10.72	10.47	10.51	13384496
2025-01-17	10.51	10.63	10.51	10.52	6236444
2025-01-21	10.88	11.05	10.72	10.96	11095602
2025-01-22	11.16	11.22	11.00	11.02	11160700
2025-01-23	10.95	10.97	10.75	10.93	6205709
2025-01-24	11.04	11.04	10.84	10.86	10915199
2025-01-27	10.49	10.55	9.66	9.73	18199695
2025-01-28	9.82	9.88	9.56	9.82	9158200
2025-01-29	9.96	9.99	9.73	9.83	6386273
2025-01-30	9.94	10.15	9.88	10.08	10671222
2025-01-31	10.09	10.41	10.09	10.15	14479272
2025-02-03	9.75	10.02	9.65	9.85	8985933
2025-02-04	9.78	9.99	9.78	9.88	5975318
2025-02-05	9.98	10.16	9.97	10.09	10098491
2025-02-06	10.07	10.17	10.03	10.11	8684392
2025-02-07	10.26	10.34	10.08	10.12	7888706
2025-02-10	10.34	10.39	10.22	10.28	5090430
2025-02-11	10.33	10.40	10.28	10.33	7119861
2025-02-12	10.20	10.26	10.14	10.24	9419866
2025-02-13	10.57	10.90	10.51	10.81	6918401
2025-02-14	10.92	11.06	10.74	10.88	8074628
2025-02-18	11.00	11.14	10.92	11.03	13882681
2025-02-19	11.32	11.37	11.23	11.36	13410834
2025-02-20	11.16	11.24	11.05	11.18	9582306
2025-02-21	11.18	11.25	10.87	10.94	11041376
2025-02-24	10.83	10.90	10.60	10.62	9783847
2025-02-25	10.83	10.88	10.63	10.63	14319994
2025-02-26	10.78	10.95	10.71	10.84	6535383
2025-02-27	10.57	10.61	10.03	10.03	20746360
2025-02-28	10.04	10.19	9.93	10.13	12821265
2025-03-03	10.19	10.24	9.66	9.74	16966607
2025-03-04	9.87	10.20	9.70	9.98	20121137
2025-03-05	10.13	10.33	10.05	10.29	10618225
2025-03-06	10.04	10.17	9.87	9.90	11335615
2025-03-07	9.95	10.07	9.72	10.05	10004925
2025-03-10	9.73	9.88	9.45	9.57	14746691

Explore More About ASX

Coins representing dividend payouts and trends

ASX Dividend History

Discover ASE Technology Holding'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

ASX Stock Split History

Discover ASE Technology Holding'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

ASX Historical Prices

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

Web Analytics