BBD Historical Prices

Summary

Key Stock Metrics

1.84

(December 18, 2024)

52-Week Low

3.13

(July 1, 2025)

52-Week High

8.99

(May 2, 2008)

All-Time High

2.90

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-08-02	0.58	0.61	0.58	0.60	13756593
2002-08-05	0.59	0.60	0.57	0.57	8710568
2002-08-06	0.57	0.60	0.56	0.60	11667977
2002-08-07	0.61	0.64	0.61	0.64	5283407
2002-08-08	0.73	0.74	0.71	0.72	15345142
2002-08-09	0.69	0.69	0.64	0.64	3990333
2002-08-12	0.63	0.63	0.57	0.58	9225762
2002-08-13	0.55	0.57	0.53	0.55	10533993
2002-08-14	0.55	0.56	0.52	0.54	6488104
2002-08-15	0.55	0.56	0.52	0.52	9286391
2002-08-16	0.53	0.56	0.53	0.56	4116603
2002-08-19	0.56	0.58	0.56	0.57	7725590
2002-08-20	0.58	0.58	0.57	0.57	8152408
2002-08-21	0.58	0.59	0.57	0.58	24861368
2002-08-22	0.57	0.59	0.57	0.59	13185812
2002-08-23	0.58	0.60	0.58	0.59	3141740
2002-08-26	0.60	0.62	0.60	0.62	12564547
2002-08-27	0.63	0.65	0.62	0.64	9144964
2002-08-28	0.63	0.63	0.62	0.63	2916979
2002-08-29	0.61	0.65	0.60	0.64	2634124
2002-08-30	0.65	0.67	0.65	0.67	3919619
2002-09-03	0.66	0.68	0.65	0.66	8425178
2002-09-04	0.63	0.65	0.63	0.64	5439991
2002-09-05	0.61	0.61	0.60	0.60	3341260
2002-09-06	0.60	0.60	0.58	0.60	2139099
2002-09-09	0.60	0.61	0.60	0.61	4311080
2002-09-10	0.61	0.61	0.60	0.61	649042
2002-09-11	0.63	0.64	0.62	0.63	712177
2002-09-12	0.62	0.63	0.62	0.63	1760290
2002-09-13	0.62	0.62	0.62	0.62	5932480
2002-09-16	0.61	0.61	0.58	0.58	8233236
2002-09-17	0.59	0.59	0.56	0.57	8662590
2002-09-18	0.55	0.55	0.53	0.53	11160330
2002-09-19	0.54	0.54	0.52	0.52	3851442
2002-09-20	0.53	0.53	0.52	0.53	6624458
2002-09-23	0.49	0.50	0.48	0.49	17337803
2002-09-24	0.48	0.48	0.45	0.46	11417943
2002-09-25	0.46	0.47	0.45	0.45	5687488
2002-09-26	0.45	0.45	0.43	0.44	4045889
2002-09-27	0.42	0.42	0.39	0.40	7773598
2002-09-30	0.39	0.43	0.38	0.42	5467769
2002-10-01	0.42	0.47	0.42	0.47	7755905
2002-10-02	0.48	0.50	0.47	0.47	15259271
2002-10-03	0.47	0.50	0.46	0.50	5624353
2002-10-04	0.50	0.51	0.49	0.49	5457654
2002-10-07	0.47	0.47	0.44	0.44	5917322
2002-10-08	0.44	0.45	0.43	0.44	6437589
2002-10-09	0.41	0.41	0.39	0.40	5129359
2002-10-10	0.40	0.42	0.40	0.40	5914786
2002-10-11	0.42	0.43	0.41	0.42	7776104
2002-10-14	0.41	0.41	0.39	0.40	10235982
2002-10-15	0.40	0.41	0.39	0.40	9730872
2002-10-16	0.39	0.40	0.39	0.39	5434949
2002-10-17	0.40	0.44	0.40	0.42	8930287
2002-10-18	0.43	0.44	0.42	0.43	9695515
2002-10-21	0.42	0.43	0.42	0.43	5225314
2002-10-22	0.42	0.44	0.41	0.43	3328639
2002-10-23	0.45	0.47	0.45	0.47	13203505
2002-10-24	0.48	0.51	0.48	0.49	30836783
2002-10-25	0.48	0.51	0.47	0.51	9862215
2002-10-28	0.51	0.51	0.45	0.48	10210740
2002-10-29	0.46	0.48	0.46	0.47	9735945
2002-10-30	0.49	0.53	0.49	0.52	24480022
2002-10-31	0.53	0.54	0.52	0.53	24914418
2002-11-01	0.52	0.53	0.52	0.53	5392013
2002-11-04	0.54	0.56	0.51	0.52	2159329
2002-11-05	0.51	0.52	0.51	0.51	1341051
2002-11-06	0.51	0.51	0.48	0.48	4134296
2002-11-07	0.50	0.50	0.49	0.50	5091465
2002-11-08	0.51	0.52	0.49	0.50	2596231
2002-11-11	0.51	0.52	0.50	0.50	916739
2002-11-12	0.51	0.51	0.49	0.49	1454700
2002-11-13	0.48	0.50	0.48	0.49	3929704
2002-11-14	0.49	0.50	0.48	0.50	3649386
2002-11-15	0.50	0.51	0.50	0.51	846025
2002-11-18	0.50	0.52	0.50	0.52	3694858
2002-11-19	0.51	0.52	0.50	0.51	2043144
2002-11-20	0.50	0.53	0.50	0.52	3538274
2002-11-21	0.52	0.54	0.52	0.54	6935121
2002-11-22	0.52	0.52	0.51	0.52	5798631
2002-11-25	0.52	0.53	0.51	0.52	4520684
2002-11-26	0.52	0.52	0.51	0.51	9465712
2002-11-27	0.52	0.53	0.51	0.53	2379048
2002-11-29	0.52	0.52	0.51	0.52	2583610
2002-12-02	0.54	0.54	0.53	0.53	1841088
2002-12-03	0.52	0.53	0.51	0.51	1732512
2002-12-04	0.51	0.52	0.50	0.50	4591398
2002-12-05	0.50	0.50	0.49	0.49	2447226
2002-12-06	0.50	0.51	0.50	0.50	3237726
2002-12-09	0.48	0.49	0.47	0.47	4199937
2002-12-10	0.47	0.48	0.47	0.47	1997672
2002-12-11	0.49	0.51	0.49	0.50	19204163
2002-12-12	0.50	0.51	0.50	0.50	4669690
2002-12-13	0.50	0.52	0.50	0.51	6273427
2002-12-16	0.52	0.53	0.52	0.53	3712521
2002-12-17	0.54	0.55	0.53	0.55	6480525
2002-12-18	0.56	0.58	0.55	0.58	5338963
2002-12-19	0.57	0.61	0.57	0.61	27323782
2002-12-20	0.64	0.64	0.62	0.63	9725830
2002-12-23	0.63	0.63	0.61	0.62	6281005
2002-12-24	0.61	0.62	0.61	0.62	654084
2002-12-26	0.60	0.60	0.59	0.59	2682102
2002-12-27	0.59	0.61	0.59	0.60	2843729
2002-12-30	0.62	0.62	0.59	0.60	5260671
2002-12-31	0.60	0.60	0.59	0.59	1303158
2003-01-02	0.60	0.60	0.60	0.60	550550
2003-01-03	0.62	0.62	0.61	0.62	5866808
2003-01-06	0.65	0.66	0.65	0.66	5000552
2003-01-07	0.66	0.68	0.66	0.67	5126822
2003-01-08	0.66	0.67	0.66	0.66	7611941
2003-01-09	0.66	0.66	0.65	0.66	11895274
2003-01-10	0.67	0.68	0.67	0.68	7457893
2003-01-13	0.68	0.68	0.67	0.67	11079502
2003-01-14	0.68	0.69	0.68	0.68	8652475
2003-01-15	0.68	0.68	0.66	0.66	18956666
2003-01-16	0.66	0.67	0.66	0.67	8245857
2003-01-17	0.64	0.65	0.64	0.65	6003193
2003-01-21	0.61	0.62	0.61	0.62	12413005
2003-01-22	0.60	0.60	0.56	0.56	9958170
2003-01-23	0.58	0.59	0.56	0.57	8632276
2003-01-24	0.55	0.56	0.54	0.55	8132208
2003-01-27	0.54	0.55	0.54	0.54	5821337
2003-01-28	0.54	0.54	0.53	0.54	8526206
2003-01-29	0.53	0.55	0.53	0.55	9048978
2003-01-30	0.55	0.55	0.54	0.55	4588892
2003-01-31	0.55	0.57	0.55	0.56	2086079
2003-02-03	0.57	0.57	0.57	0.57	3924662
2003-02-04	0.56	0.56	0.55	0.56	7159882
2003-02-05	0.56	0.56	0.55	0.55	6450210
2003-02-06	0.54	0.56	0.54	0.56	6925006
2003-02-07	0.55	0.56	0.54	0.54	7788756
2003-02-10	0.54	0.54	0.53	0.54	8708032
2003-02-11	0.54	0.55	0.54	0.54	4177232
2003-02-12	0.54	0.55	0.54	0.54	5313721
2003-02-13	0.53	0.54	0.53	0.54	11155288
2003-02-14	0.53	0.54	0.53	0.54	3798392
2003-02-18	0.55	0.57	0.55	0.57	3929704
2003-02-19	0.57	0.57	0.54	0.54	4662111
2003-02-20	0.54	0.55	0.53	0.54	4697499
2003-02-21	0.54	0.54	0.53	0.54	3558473
2003-02-24	0.54	0.55	0.54	0.55	6700244
2003-02-25	0.53	0.54	0.53	0.54	4990437
2003-02-26	0.54	0.55	0.54	0.54	1512792
2003-02-27	0.54	0.55	0.54	0.55	1881517
2003-02-28	0.55	0.57	0.55	0.57	3550894
2003-03-03	0.57	0.58	0.57	0.58	2065880
2003-03-04	0.59	0.59	0.57	0.58	1505214
2003-03-05	0.58	0.58	0.56	0.57	2394206
2003-03-06	0.58	0.61	0.58	0.61	4326237
2003-03-07	0.60	0.61	0.58	0.61	5437454
2003-03-10	0.59	0.59	0.58	0.59	8892394
2003-03-11	0.58	0.60	0.58	0.59	2725037
2003-03-12	0.59	0.61	0.58	0.61	3164476
2003-03-13	0.62	0.64	0.62	0.64	7058854
2003-03-14	0.64	0.65	0.63	0.64	8079189
2003-03-17	0.64	0.64	0.62	0.64	2654324
2003-03-18	0.63	0.66	0.63	0.65	3209948
2003-03-19	0.64	0.65	0.63	0.64	10243560
2003-03-20	0.63	0.65	0.63	0.65	6781042
2003-03-21	0.66	0.69	0.66	0.68	5629396
2003-03-24	0.66	0.67	0.66	0.67	2591189
2003-03-25	0.67	0.69	0.66	0.69	1555728
2003-03-26	0.68	0.70	0.68	0.70	3960018
2003-03-27	0.68	0.70	0.68	0.69	2505318
2003-03-28	0.69	0.70	0.68	0.69	5051066
2003-03-31	0.69	0.69	0.68	0.68	2803330
2003-04-01	0.69	0.70	0.69	0.69	4409572
2003-04-02	0.72	0.72	0.70	0.71	2192150
2003-04-03	0.71	0.71	0.70	0.71	3553400
2003-04-04	0.71	0.74	0.71	0.74	7346781
2003-04-07	0.77	0.78	0.77	0.78	5076308
2003-04-08	0.78	0.78	0.75	0.75	6430011
2003-04-09	0.75	0.75	0.74	0.74	5937522
2003-04-10	0.72	0.72	0.70	0.70	6889649
2003-04-11	0.70	0.71	0.69	0.70	2267905
2003-04-14	0.73	0.73	0.70	0.71	3204905
2003-04-15	0.71	0.76	0.71	0.76	3967597
2003-04-16	0.76	0.77	0.75	0.75	6202713
2003-04-17	0.77	0.78	0.77	0.78	3495338
2003-04-21	0.78	0.78	0.77	0.77	90913
2003-04-22	0.77	0.79	0.76	0.79	5260671
2003-04-23	0.79	0.82	0.79	0.81	3906999
2003-04-24	0.77	0.81	0.77	0.79	4194895
2003-04-25	0.79	0.79	0.77	0.78	9619759
2003-04-28	0.78	0.82	0.77	0.82	2371470
2003-04-29	0.83	0.85	0.83	0.83	6826514
2003-04-30	0.84	0.84	0.81	0.82	5846609
2003-05-01	0.81	0.83	0.81	0.83	494994
2003-05-02	0.81	0.84	0.81	0.81	3540779
2003-05-05	0.81	0.83	0.79	0.81	4096403
2003-05-06	0.80	0.81	0.78	0.78	4351479
2003-05-07	0.80	0.82	0.79	0.82	12832244
2003-05-08	0.82	0.82	0.80	0.81	3826170
2003-05-09	0.82	0.83	0.79	0.82	24528000
2003-05-12	0.80	0.84	0.80	0.83	10044041
2003-05-13	0.83	0.85	0.82	0.82	29245698
2003-05-14	0.82	0.84	0.82	0.83	2755352
2003-05-15	0.82	0.82	0.77	0.78	8038759
2003-05-16	0.78	0.78	0.76	0.78	6634573
2003-05-19	0.77	0.77	0.74	0.75	7104326
2003-05-20	0.75	0.75	0.73	0.74	10943148
2003-05-21	0.74	0.77	0.74	0.77	12061943
2003-05-22	0.77	0.78	0.76	0.76	11536634
2003-05-23	0.77	0.78	0.76	0.77	7288688
2003-05-27	0.74	0.78	0.74	0.77	13751520
2003-05-28	0.77	0.78	0.77	0.78	5043488
2003-05-29	0.79	0.81	0.79	0.79	16443768
2003-05-30	0.80	0.80	0.78	0.79	3268040
2003-06-02	0.79	0.79	0.78	0.79	5338963
2003-06-03	0.78	0.80	0.78	0.80	2927094
2003-06-04	0.81	0.82	0.81	0.81	6303710
2003-06-05	0.81	0.84	0.81	0.81	18092946
2003-06-06	0.83	0.83	0.81	0.82	15691161
2003-06-09	0.82	0.82	0.82	0.82	3343796
2003-06-10	0.83	0.83	0.81	0.81	8066537
2003-06-11	0.81	0.81	0.80	0.81	3649386
2003-06-12	0.81	0.81	0.80	0.81	7470514
2003-06-13	0.81	0.81	0.80	0.80	4288344
2003-06-16	0.80	0.80	0.79	0.80	2611389
2003-06-17	0.80	0.80	0.78	0.79	3677164
2003-06-18	0.78	0.79	0.77	0.77	2293178
2003-06-19	0.77	0.78	0.76	0.77	626306
2003-06-20	0.77	0.77	0.76	0.77	6334025
2003-06-23	0.77	0.77	0.76	0.77	6419896
2003-06-24	0.77	0.77	0.76	0.77	9826858
2003-06-25	0.77	0.77	0.75	0.76	7480629
2003-06-26	0.75	0.75	0.73	0.73	5929943
2003-06-27	0.74	0.75	0.73	0.73	1649147
2003-06-30	0.73	0.74	0.73	0.74	4308544
2003-07-01	0.74	0.76	0.73	0.76	6455253
2003-07-02	0.77	0.79	0.77	0.78	6238070
2003-07-03	0.78	0.78	0.77	0.77	1532992
2003-07-07	0.77	0.77	0.75	0.75	8463071
2003-07-08	0.75	0.77	0.75	0.77	3268040
2003-07-09	0.77	0.77	0.76	0.76	292938
2003-07-10	0.75	0.76	0.75	0.76	5914786
2003-07-11	0.75	0.76	0.75	0.75	1899180
2003-07-14	0.76	0.78	0.76	0.78	1783026
2003-07-15	0.79	0.79	0.78	0.78	7313930
2003-07-16	0.77	0.78	0.77	0.77	4727783
2003-07-17	0.78	0.78	0.77	0.77	760155
2003-07-18	0.78	0.79	0.77	0.79	2134057
2003-07-21	0.78	0.78	0.76	0.77	2535633
2003-07-22	0.78	0.78	0.77	0.78	676820
2003-07-23	0.78	0.79	0.77	0.79	6778536
2003-07-24	0.80	0.82	0.79	0.81	4793454
2003-07-25	0.80	0.82	0.80	0.81	4068625
2003-07-28	0.80	0.82	0.80	0.82	5149558
2003-07-29	0.82	0.82	0.80	0.81	4316122
2003-07-30	0.81	0.81	0.78	0.78	4020647
2003-07-31	0.79	0.81	0.79	0.80	6591637
2003-08-01	0.79	0.80	0.77	0.77	6573944
2003-08-04	0.73	0.74	0.71	0.72	7089169
2003-08-05	0.73	0.74	0.73	0.73	2709880
2003-08-06	0.74	0.74	0.72	0.72	3078605
2003-08-07	0.73	0.78	0.73	0.77	4518179
2003-08-08	0.78	0.80	0.78	0.79	4444929
2003-08-11	0.78	0.79	0.77	0.78	2555832
2003-08-12	0.77	0.78	0.76	0.77	4578777
2003-08-13	0.77	0.78	0.76	0.77	4525757
2003-08-14	0.76	0.78	0.76	0.78	2881622
2003-08-15	0.78	0.79	0.78	0.79	1479941
2003-08-18	0.80	0.80	0.79	0.79	1462278
2003-08-19	0.79	0.80	0.79	0.79	5715266
2003-08-20	0.79	0.81	0.79	0.80	1932031
2003-08-21	0.81	0.83	0.80	0.83	7468008
2003-08-22	0.84	0.84	0.83	0.84	10720892
2003-08-25	0.84	0.84	0.82	0.82	2922021
2003-08-26	0.83	0.85	0.81	0.85	2795751
2003-08-27	0.86	0.88	0.85	0.88	6371918
2003-08-28	0.87	0.88	0.86	0.87	5010637
2003-08-29	0.85	0.86	0.84	0.85	2884158
2003-09-02	0.85	0.87	0.85	0.87	4727783
2003-09-03	0.86	0.88	0.86	0.87	8180186
2003-09-04	0.87	0.88	0.86	0.88	5412213
2003-09-05	0.88	0.90	0.87	0.89	5626890
2003-09-08	0.88	0.89	0.87	0.87	9319212
2003-09-09	0.87	0.88	0.85	0.85	2336113
2003-09-10	0.84	0.87	0.84	0.87	5806179
2003-09-11	0.88	0.89	0.87	0.87	1454700
2003-09-12	0.88	0.88	0.86	0.86	4437350
2003-09-15	0.87	0.88	0.86	0.87	2740195
2003-09-16	0.86	0.87	0.84	0.84	5715266
2003-09-17	0.85	0.85	0.84	0.84	7356865
2003-09-18	0.86	0.87	0.85	0.85	6177441
2003-09-19	0.85	0.85	0.83	0.83	3005386
2003-09-22	0.84	0.84	0.83	0.83	3240262
2003-09-23	0.83	0.83	0.82	0.82	5970342
2003-09-24	0.82	0.82	0.81	0.81	3055869
2003-09-25	0.81	0.81	0.79	0.80	5813758
2003-09-26	0.79	0.80	0.78	0.79	4871746
2003-09-29	0.79	0.80	0.77	0.80	3631692
2003-09-30	0.81	0.81	0.79	0.80	5265743
2003-10-01	0.80	0.83	0.79	0.83	6351719
2003-10-02	0.84	0.85	0.83	0.83	4563620
2003-10-03	0.84	0.85	0.84	0.84	6520924
2003-10-06	0.84	0.85	0.84	0.84	3273083
2003-10-07	0.83	0.85	0.82	0.85	3720100
2003-10-08	0.86	0.87	0.86	0.86	8829259
2003-10-09	0.86	0.86	0.85	0.86	5616775
2003-10-10	0.85	0.85	0.84	0.85	6419896
2003-10-13	0.85	0.86	0.85	0.86	2762931
2003-10-14	0.85	0.86	0.85	0.85	2922021
2003-10-15	0.85	0.85	0.84	0.84	4649491
2003-10-16	0.85	0.86	0.84	0.84	4273187
2003-10-17	0.84	0.84	0.83	0.84	1906759
2003-10-20	0.84	0.86	0.83	0.86	4422193
2003-10-21	0.87	0.88	0.87	0.87	2995271
2003-10-22	0.86	0.86	0.84	0.84	5604154
2003-10-23	0.82	0.83	0.81	0.82	6038550
2003-10-24	0.81	0.84	0.80	0.84	6245648
2003-10-27	0.84	0.84	0.83	0.84	2995271
2003-10-28	0.83	0.85	0.83	0.84	4212589
2003-10-29	0.84	0.84	0.83	0.83	1671883
2003-10-30	0.83	0.83	0.82	0.82	6167356
2003-10-31	0.85	0.85	0.83	0.83	4987932
2003-11-03	0.84	0.85	0.84	0.84	12365027
2003-11-04	0.83	0.84	0.82	0.82	5677404
2003-11-05	0.83	0.83	0.82	0.82	8627203
2003-11-06	0.83	0.83	0.82	0.82	5621817
2003-11-07	0.83	0.84	0.83	0.84	4116603
2003-11-10	0.83	0.83	0.82	0.82	2485119
2003-11-11	0.82	0.82	0.81	0.82	1760290
2003-11-12	0.82	0.85	0.81	0.84	5854188
2003-11-13	0.83	0.83	0.82	0.83	3669586
2003-11-14	0.83	0.84	0.83	0.84	3227611
2003-11-17	0.83	0.83	0.81	0.81	3252883
2003-11-18	0.82	0.83	0.81	0.81	1977473
2003-11-19	0.81	0.82	0.81	0.82	1295579
2003-11-20	0.84	0.86	0.83	0.85	10425386
2003-11-21	0.87	0.90	0.87	0.90	11246201
2003-11-24	0.91	0.92	0.91	0.92	5841536
2003-11-25	0.90	0.91	0.90	0.91	6475452
2003-11-26	0.91	0.93	0.91	0.92	6839135
2003-11-28	0.94	0.95	0.94	0.95	2020408
2003-12-01	0.96	0.97	0.96	0.97	5705182
2003-12-02	0.96	0.97	0.96	0.97	3111456
2003-12-03	0.93	0.96	0.93	0.94	63070235
2003-12-04	0.93	0.94	0.92	0.93	11748775
2003-12-05	0.92	0.96	0.92	0.95	4348973
2003-12-08	0.95	0.95	0.95	0.95	4007996
2003-12-09	0.95	0.97	0.95	0.96	11693218
2003-12-10	0.96	0.96	0.93	0.93	28947687
2003-12-11	0.95	0.97	0.95	0.96	10513794
2003-12-12	0.96	0.96	0.94	0.94	5940058
2003-12-15	0.96	0.96	0.93	0.94	8917666
2003-12-16	0.93	0.93	0.92	0.93	4124181
2003-12-17	0.93	0.97	0.93	0.95	6018351
2003-12-18	0.95	0.99	0.95	0.97	9412661
2003-12-19	0.98	0.99	0.98	0.98	2808372
2003-12-22	0.98	1.01	0.98	1.00	3889305
2003-12-23	1.02	1.03	1.01	1.03	5475348
2003-12-24	1.02	1.03	1.02	1.02	257581
2003-12-26	1.04	1.04	1.03	1.03	1176888
2003-12-29	1.05	1.06	1.04	1.06	3028091
2003-12-30	1.06	1.06	1.04	1.04	3634229
2003-12-31	1.04	1.05	1.04	1.05	1169309
2004-01-02	1.04	1.05	1.04	1.04	1841088
2004-01-05	1.05	1.11	1.05	1.10	6591637
2004-01-06	1.08	1.09	1.07	1.09	3177097
2004-01-07	1.08	1.09	1.06	1.07	2987692
2004-01-08	1.05	1.07	1.05	1.06	2702302
2004-01-09	1.07	1.09	1.06	1.08	3679701
2004-01-12	1.08	1.10	1.08	1.10	7811461
2004-01-13	1.09	1.10	1.07	1.08	8407484
2004-01-14	1.09	1.09	1.05	1.07	14400594
2004-01-15	1.05	1.08	1.05	1.06	5917322
2004-01-16	1.05	1.06	1.04	1.06	6639615
2004-01-20	1.06	1.07	1.05	1.06	6278469
2004-01-21	1.03	1.04	1.02	1.03	6745685
2004-01-22	1.05	1.06	1.03	1.04	9799080
2004-01-23	1.04	1.05	1.04	1.05	1578433
2004-01-26	1.05	1.09	1.05	1.09	4245409
2004-01-27	1.07	1.09	1.07	1.09	4240367
2004-01-28	1.08	1.09	1.02	1.03	2674523
2004-01-29	1.02	1.02	0.96	1.01	13145413
2004-01-30	1.00	1.02	0.97	1.00	4361594
2004-02-02	0.97	1.03	0.93	1.03	9503574
2004-02-03	1.00	1.00	0.99	1.00	5528398
2004-02-04	0.98	0.98	0.95	0.96	8026138
2004-02-05	0.94	0.96	0.90	0.92	5679910
2004-02-06	0.91	0.96	0.91	0.96	4540914
2004-02-09	0.95	0.97	0.95	0.96	2401754
2004-02-10	0.97	0.97	0.95	0.97	5248050
2004-02-11	0.96	1.03	0.95	1.01	6594174
2004-02-12	1.01	1.03	1.01	1.02	5528398
2004-02-13	1.02	1.02	1.00	1.01	4240367
2004-02-17	1.01	1.02	1.00	1.02	4833853
2004-02-18	1.02	1.02	0.98	1.00	7377065
2004-02-19	0.98	0.99	0.93	0.95	9781386
2004-02-20	0.89	0.98	0.89	0.97	16125527
2004-02-23	0.97	0.97	0.95	0.95	1265264
2004-02-24	0.95	0.95	0.93	0.95	3111456
2004-02-25	0.95	1.01	0.95	0.99	5455148
2004-02-26	0.98	0.98	0.96	0.97	5207651
2004-02-27	0.97	1.00	0.97	1.00	5687488
2004-03-01	1.02	1.03	1.01	1.02	3586251
2004-03-02	1.00	1.05	1.00	1.02	3904462
2004-03-03	1.03	1.05	1.02	1.05	3891841
2004-03-04	1.03	1.04	1.01	1.02	4669690
2004-03-05	1.02	1.05	1.02	1.05	1618863
2004-03-08	1.06	1.07	1.03	1.04	1891602
2004-03-09	1.04	1.06	1.01	1.03	4326237
2004-03-10	1.02	1.02	0.96	0.96	3662007
2004-03-11	0.97	0.97	0.93	0.94	5376856
2004-03-12	0.97	0.99	0.96	0.98	4126718
2004-03-15	0.97	0.98	0.95	0.96	5515747
2004-03-16	0.97	0.98	0.97	0.98	2649282
2004-03-17	0.98	0.99	0.97	0.98	4510600
2004-03-18	0.96	1.00	0.95	0.99	6740643
2004-03-19	0.99	0.99	0.97	0.98	5359162
2004-03-22	0.95	0.96	0.95	0.95	2949799
2004-03-23	0.95	0.95	0.93	0.94	3126613
2004-03-24	0.94	0.94	0.91	0.91	6621952
2004-03-25	0.91	0.92	0.91	0.91	6076413
2004-03-26	0.91	0.93	0.91	0.92	3389237
2004-03-29	0.92	0.96	0.92	0.96	9081829
2004-03-30	0.96	0.97	0.95	0.97	3045754
2004-03-31	0.96	0.96	0.94	0.95	6222912
2004-04-01	0.98	0.99	0.96	0.98	8814071
2004-04-02	0.98	0.99	0.98	0.99	6142053
2004-04-05	0.99	0.99	0.99	0.99	2045680
2004-04-06	0.99	0.99	0.98	0.98	2757827
2004-04-07	0.97	0.97	0.97	0.97	1469826
2004-04-08	0.97	0.97	0.96	0.97	1146573
2004-04-12	0.97	0.97	0.96	0.97	878876
2004-04-13	0.97	0.97	0.96	0.96	1838551
2004-04-14	0.95	0.96	0.95	0.96	3060911
2004-04-15	0.95	0.95	0.93	0.94	2358849
2004-04-16	0.93	0.94	0.93	0.93	1378883
2004-04-19	0.93	0.93	0.91	0.92	3717563
2004-04-20	0.92	0.93	0.91	0.91	4096373
2004-04-21	0.91	0.91	0.89	0.89	1803225
2004-04-22	0.90	0.91	0.90	0.91	7950352
2004-04-23	0.90	0.92	0.90	0.92	1767838
2004-04-26	0.93	0.93	0.91	0.91	2576001
2004-04-27	0.91	0.92	0.91	0.91	3318524
2004-04-28	0.90	0.93	0.86	0.87	7202817
2004-04-29	0.86	0.86	0.80	0.81	10162701
2004-04-30	0.82	0.83	0.80	0.80	7263385
2004-05-03	0.81	0.81	0.78	0.80	5995615
2004-05-04	0.82	0.84	0.81	0.83	4500485
2004-05-05	0.83	0.84	0.83	0.83	1919349
2004-05-06	0.81	0.81	0.79	0.79	2520445
2004-05-07	0.78	0.78	0.75	0.76	5732929
2004-05-10	0.73	0.75	0.69	0.70	15774496
2004-05-11	0.72	0.74	0.72	0.74	11238623
2004-05-12	0.74	0.75	0.72	0.74	14011669
2004-05-13	0.73	0.78	0.73	0.77	16193704
2004-05-14	0.79	0.79	0.76	0.76	10238488
2004-05-17	0.73	0.74	0.73	0.73	5535946
2004-05-18	0.76	0.77	0.75	0.75	7510913
2004-05-19	0.77	0.81	0.77	0.78	9591981
2004-05-20	0.77	0.78	0.75	0.75	11819488
2004-05-21	0.75	0.78	0.74	0.78	8773672
2004-05-24	0.78	0.80	0.78	0.80	7162418
2004-05-25	0.80	0.82	0.79	0.82	2772985
2004-05-26	0.81	0.82	0.80	0.81	8081694
2004-05-27	0.83	0.86	0.82	0.86	7167430
2004-05-28	0.85	0.86	0.84	0.85	3030597
2004-06-01	0.83	0.85	0.82	0.84	6541093
2004-06-02	0.84	0.86	0.84	0.85	4641912
2004-06-03	0.84	0.84	0.82	0.83	5349047
2004-06-04	0.85	0.86	0.85	0.85	6278469
2004-06-07	0.86	0.88	0.86	0.88	2959883
2004-06-08	0.86	0.87	0.86	0.87	2515372
2004-06-09	0.87	0.87	0.85	0.85	2348703
2004-06-10	0.85	0.85	0.85	0.85	1944652
2004-06-14	0.82	0.82	0.81	0.81	4985395
2004-06-15	0.84	0.85	0.84	0.85	6384508
2004-06-16	0.86	0.86	0.85	0.86	8369621
2004-06-17	0.85	0.87	0.84	0.85	2818456
2004-06-18	0.85	0.85	0.84	0.84	1525383
2004-06-21	0.85	0.86	0.85	0.85	2414405
2004-06-22	0.85	0.86	0.84	0.84	3227580
2004-06-23	0.85	0.86	0.84	0.86	1919349
2004-06-24	0.87	0.88	0.87	0.87	2924557
2004-06-25	0.87	0.89	0.87	0.88	2202265
2004-06-28	0.88	0.89	0.88	0.89	6182513
2004-06-29	0.88	0.91	0.88	0.91	2262833
2004-06-30	0.91	0.91	0.90	0.91	6753233
2004-07-01	0.91	0.94	0.91	0.94	4955081
2004-07-02	0.94	0.96	0.94	0.96	5106592
2004-07-06	0.94	0.94	0.93	0.93	3535737
2004-07-07	0.93	0.93	0.92	0.93	4162075
2004-07-08	0.92	0.92	0.91	0.92	3257895
2004-07-09	0.92	0.93	0.92	0.93	3606451
2004-07-12	0.93	0.96	0.93	0.96	6440065
2004-07-13	0.95	0.95	0.94	0.95	4768182
2004-07-14	0.95	0.97	0.94	0.94	2611389
2004-07-15	0.94	0.95	0.94	0.95	3939788
2004-07-16	0.98	0.99	0.98	0.98	3525592
2004-07-19	0.98	0.99	0.98	0.98	2171950
2004-07-20	0.98	0.99	0.97	0.98	5556176
2004-07-21	0.97	0.97	0.93	0.93	9400010
2004-07-22	0.93	0.93	0.92	0.92	2975041
2004-07-23	0.91	0.94	0.91	0.92	2434574
2004-07-26	0.92	0.93	0.90	0.90	4374215
2004-07-27	0.91	0.94	0.90	0.94	2308304
2004-07-28	0.93	0.94	0.93	0.93	1378883
2004-07-29	0.94	0.94	0.92	0.93	2495203
2004-07-30	0.93	0.93	0.91	0.91	2525518
2004-08-02	0.91	0.92	0.91	0.91	3823603
2004-08-03	0.91	0.91	0.90	0.90	3091226
2004-08-04	0.90	0.90	0.89	0.89	3717563
2004-08-05	0.89	0.90	0.85	0.85	5328878
2004-08-06	0.86	0.88	0.86	0.88	3288209
2004-08-09	0.87	0.88	0.85	0.85	3631692
2004-08-10	0.86	0.89	0.86	0.89	5535946
2004-08-11	0.88	0.88	0.87	0.88	13284303
2004-08-12	0.88	0.90	0.88	0.89	8339307
2004-08-13	0.90	0.90	0.89	0.90	6854261
2004-08-16	0.90	0.91	0.89	0.91	5056109
2004-08-17	0.91	0.94	0.91	0.94	3747878
2004-08-18	0.93	0.98	0.93	0.97	6344109
2004-08-19	0.99	1.00	0.98	0.99	10162701
2004-08-20	1.00	1.02	1.00	1.01	3757962
2004-08-23	1.00	1.00	0.98	0.98	4116603
2004-08-24	0.99	1.00	0.98	0.98	2399248
2004-08-25	1.00	1.00	0.99	1.00	2944726
2004-08-26	0.98	0.99	0.97	0.98	3121540
2004-08-27	0.98	0.98	0.97	0.98	7319003
2004-08-30	0.97	0.99	0.97	0.98	4616670
2004-08-31	0.99	0.99	0.95	0.97	8899942
2004-09-01	0.97	0.97	0.95	0.95	6435053
2004-09-02	0.94	0.96	0.94	0.96	7081559
2004-09-03	0.96	0.96	0.95	0.95	2490130
2004-09-07	0.95	0.98	0.95	0.98	6677508
2004-09-08	0.97	0.98	0.96	0.96	2510360
2004-09-09	0.97	0.98	0.95	0.98	2591158
2004-09-10	0.97	0.97	0.96	0.96	3697333
2004-09-13	0.97	0.98	0.95	0.95	4010502
2004-09-14	0.96	0.98	0.96	0.98	1121332
2004-09-15	0.98	1.00	0.98	0.99	4050901
2004-09-16	0.99	1.02	0.99	1.01	1606181
2004-09-17	1.01	1.04	1.01	1.03	2515372
2004-09-20	1.04	1.04	1.02	1.03	4576271
2004-09-21	1.03	1.04	1.03	1.04	2257821
2004-09-22	1.03	1.03	1.02	1.02	2086079
2004-09-23	1.02	1.03	1.01	1.01	6404739
2004-09-24	1.01	1.02	1.01	1.01	2439647
2004-09-27	1.01	1.01	0.99	1.00	4606525
2004-09-28	1.00	1.02	0.99	1.02	4540884
2004-09-29	1.01	1.04	1.01	1.04	3939788
2004-09-30	1.03	1.04	1.03	1.04	4869210
2004-10-01	1.05	1.09	1.05	1.08	5763244
2004-10-04	1.09	1.12	1.09	1.12	8824217
2004-10-05	1.11	1.12	1.11	1.12	3576136
2004-10-06	1.10	1.12	1.10	1.12	3576136
2004-10-07	1.11	1.12	1.10	1.12	5677373
2004-10-08	1.14	1.17	1.14	1.16	7414958
2004-10-11	1.16	1.17	1.16	1.16	3763035
2004-10-12	1.16	1.16	1.15	1.15	1166742
2004-10-13	1.16	1.16	1.15	1.16	9283824
2004-10-14	1.13	1.13	1.12	1.12	7591711
2004-10-15	1.13	1.16	1.13	1.15	10021274
2004-10-18	1.15	1.15	1.13	1.15	5045963
2004-10-19	1.14	1.15	1.13	1.13	7652340
2004-10-20	1.13	1.15	1.12	1.15	5460160
2004-10-21	1.16	1.22	1.16	1.21	8298908
2004-10-22	1.23	1.25	1.20	1.21	6152199
2004-10-25	1.19	1.20	1.18	1.20	6808790
2004-10-26	1.20	1.20	1.19	1.19	8905015
2004-10-27	1.19	1.20	1.18	1.19	8445346
2004-10-28	1.19	1.24	1.19	1.22	15198642
2004-10-29	1.22	1.24	1.19	1.21	18118188
2004-11-01	1.19	1.19	1.19	1.19	9622296
2004-11-02	1.19	1.19	1.18	1.18	10026347
2004-11-03	1.20	1.21	1.20	1.20	10470858
2004-11-04	1.21	1.24	1.21	1.23	8369621
2004-11-05	1.23	1.24	1.23	1.23	3798361
2004-11-08	1.23	1.23	1.19	1.19	3187181
2004-11-09	1.19	1.19	1.18	1.19	4232788
2004-11-10	1.20	1.22	1.20	1.21	2025450
2004-11-11	1.21	1.21	1.20	1.20	4091361
2004-11-12	1.21	1.22	1.21	1.21	2540675
2004-11-15	1.21	1.21	1.20	1.20	1282928
2004-11-16	1.20	1.21	1.20	1.20	4348973
2004-11-17	1.23	1.23	1.22	1.23	2964956
2004-11-18	1.21	1.22	1.20	1.21	5162148
2004-11-19	1.21	1.21	1.18	1.20	4773255
2004-11-22	1.19	1.21	1.19	1.19	5126822
2004-11-23	1.22	1.22	1.20	1.21	6263311
2004-11-24	1.22	1.23	1.21	1.22	2964956
2004-11-26	1.25	1.27	1.25	1.27	2747743
2004-11-29	1.27	1.28	1.26	1.26	3394310
2004-11-30	1.28	1.30	1.28	1.29	7152273
2004-12-01	1.30	1.34	1.30	1.34	17001868
2004-12-02	1.34	1.35	1.31	1.34	7243216
2004-12-03	1.39	1.40	1.38	1.39	11152752
2004-12-06	1.39	1.41	1.38	1.41	7606869
2004-12-07	1.41	1.41	1.36	1.36	4500485
2004-12-08	1.36	1.38	1.36	1.37	7697812
2004-12-09	1.36	1.36	1.35	1.36	5798631
2004-12-10	1.36	1.41	1.36	1.40	3934777
2004-12-13	1.45	1.47	1.45	1.46	5116677
2004-12-14	1.47	1.49	1.44	1.45	7243216
2004-12-15	1.47	1.49	1.46	1.47	9723263
2004-12-16	1.47	1.47	1.44	1.44	6914891
2004-12-17	1.41	1.43	1.40	1.42	7975594
2004-12-20	1.40	1.42	1.40	1.41	4571198
2004-12-21	1.40	1.43	1.40	1.43	3828676
2004-12-22	1.44	1.46	1.44	1.45	4148608
2004-12-23	1.48	1.48	1.46	1.48	3619917
2004-12-27	1.48	1.50	1.46	1.46	2725883
2004-12-28	1.48	1.50	1.48	1.50	2407662
2004-12-29	1.50	1.51	1.47	1.50	3087885
2004-12-30	1.48	1.51	1.47	1.49	2589508
2004-12-31	1.48	1.50	1.48	1.49	1023665
2005-01-03	1.49	1.51	1.47	1.47	2840377
2005-01-04	1.49	1.50	1.39	1.40	10502864
2005-01-05	1.41	1.42	1.38	1.38	17636659
2005-01-06	1.38	1.39	1.34	1.34	5182399
2005-01-07	1.35	1.37	1.33	1.36	4966876
2005-01-10	1.36	1.38	1.35	1.37	24389954
2005-01-11	1.36	1.37	1.31	1.31	8207985
2005-01-12	1.32	1.34	1.30	1.34	13358399
2005-01-13	1.32	1.35	1.32	1.32	7805584
2005-01-14	1.34	1.35	1.33	1.34	6615209
2005-01-18	1.33	1.38	1.31	1.37	4574580
2005-01-19	1.40	1.40	1.38	1.40	6719598
2005-01-20	1.36	1.36	1.32	1.33	5103251
2005-01-21	1.37	1.38	1.33	1.35	1761135
2005-01-24	1.34	1.36	1.33	1.33	3828696
2005-01-25	1.33	1.35	1.33	1.34	2318430
2005-01-26	1.37	1.39	1.36	1.37	6179132
2005-01-27	1.37	1.39	1.37	1.38	6081485
2005-01-28	1.38	1.40	1.37	1.39	3685599
2005-01-31	1.44	1.47	1.44	1.46	6096643
2005-02-01	1.44	1.48	1.44	1.47	7702885
2005-02-02	1.46	1.51	1.46	1.50	3574466
2005-02-03	1.54	1.59	1.54	1.59	7633842
2005-02-04	1.64	1.69	1.64	1.68	12228632
2005-02-07	1.71	1.74	1.66	1.71	3936468
2005-02-08	1.68	1.73	1.67	1.70	2954872
2005-02-09	1.70	1.70	1.67	1.70	9650899
2005-02-10	1.66	1.67	1.65	1.66	9304075
2005-02-11	1.67	1.74	1.65	1.73	8689513
2005-02-14	1.77	1.82	1.75	1.80	7984048
2005-02-15	1.82	1.84	1.81	1.82	9245137
2005-02-16	1.80	1.82	1.80	1.81	5288459
2005-02-17	1.83	1.85	1.81	1.81	10391731
2005-02-18	1.81	1.81	1.76	1.78	8125475
2005-02-22	1.73	1.78	1.73	1.76	10023006
2005-02-23	1.77	1.80	1.77	1.79	5694242
2005-02-24	1.85	1.88	1.85	1.86	20125161
2005-02-25	1.91	1.91	1.85	1.88	6837454
2005-02-28	1.88	1.90	1.86	1.88	14459542
2005-03-01	1.91	1.94	1.91	1.92	12784256
2005-03-02	1.92	1.93	1.90	1.90	16875638
2005-03-03	1.92	1.93	1.90	1.90	19458404
2005-03-04	1.94	1.96	1.92	1.95	8507687
2005-03-07	1.97	2.00	1.95	1.96	6227965
2005-03-08	1.93	1.95	1.91	1.92	12284209
2005-03-09	1.90	1.90	1.84	1.85	11782471
2005-03-10	1.85	1.85	1.82	1.84	11661233
2005-03-11	1.84	1.86	1.83	1.83	10469188
2005-03-14	1.78	1.81	1.76	1.78	11016377
2005-03-15	1.81	1.81	1.75	1.77	10129086
2005-03-16	1.73	1.78	1.73	1.78	23640709
2005-03-17	1.77	1.86	1.77	1.84	11331237
2005-03-18	1.84	1.84	1.81	1.81	5882811
2005-03-21	1.77	1.79	1.75	1.76	5303616
2005-03-22	1.76	1.83	1.73	1.75	13565487
2005-03-23	1.73	1.74	1.69	1.70	16986751
2005-03-24	1.74	1.76	1.73	1.74	5840721
2005-03-28	1.72	1.73	1.70	1.71	7034458
2005-03-29	1.71	1.73	1.69	1.70	5830616
2005-03-30	1.70	1.74	1.70	1.72	3992024
2005-03-31	1.74	1.75	1.70	1.72	5877759
2005-04-01	1.76	1.77	1.72	1.72	5158828
2005-04-04	1.71	1.74	1.70	1.72	7026023
2005-04-05	1.76	1.76	1.74	1.76	8086767
2005-04-06	1.77	1.81	1.77	1.79	4628466
2005-04-07	1.79	1.86	1.78	1.82	15740820
2005-04-08	1.82	1.82	1.79	1.80	6300369
2005-04-11	1.82	1.82	1.81	1.81	7500829
2005-04-12	1.81	1.82	1.79	1.82	11305975
2005-04-13	1.84	1.85	1.82	1.83	9024582
2005-04-14	1.83	1.83	1.78	1.78	10462444
2005-04-15	1.78	1.79	1.75	1.75	23369630
2005-04-18	1.73	1.77	1.73	1.74	4995500
2005-04-19	1.78	1.80	1.77	1.80	6758327
2005-04-20	1.80	1.80	1.74	1.74	6751583
2005-04-21	1.76	1.77	1.69	1.76	10942302
2005-04-22	1.76	1.77	1.74	1.75	4783359
2005-04-25	1.75	1.79	1.75	1.79	3715893
2005-04-26	1.79	1.84	1.79	1.83	4055994
2005-04-27	1.82	1.88	1.82	1.87	4722751
2005-04-28	1.88	1.88	1.79	1.79	10075201
2005-04-29	1.81	1.84	1.77	1.84	4507228
2005-05-02	1.85	1.95	1.84	1.92	7527782
2005-05-03	1.92	1.93	1.89	1.91	4369163
2005-05-04	1.89	2.00	1.89	2.00	8615438
2005-05-05	2.01	2.03	1.96	2.00	6754965
2005-05-06	2.01	2.02	1.98	1.98	4961824
2005-05-09	2.04	2.08	2.04	2.08	15289586
2005-05-10	2.07	2.08	1.99	2.01	11285765
2005-05-11	2.00	2.00	1.93	1.98	10304189
2005-05-12	1.98	1.98	1.86	1.89	10482654
2005-05-13	1.89	1.92	1.86	1.88	13365142
2005-05-16	1.89	1.94	1.86	1.92	9096966
2005-05-17	1.89	1.91	1.88	1.91	9679523
2005-05-18	1.93	1.99	1.93	1.96	12528335
2005-05-19	1.96	1.98	1.94	1.96	8943764
2005-05-20	1.96	1.96	1.91	1.92	8487477
2005-05-23	1.92	1.92	1.90	1.91	9884940
2005-05-24	1.91	1.91	1.88	1.90	5280045
2005-05-25	1.92	1.92	1.90	1.92	7630481
2005-05-26	1.92	1.94	1.91	1.92	5248060
2005-05-27	1.93	1.94	1.92	1.93	7462100
2005-05-31	1.93	1.93	1.90	1.90	6886287
2005-06-01	1.89	1.91	1.88	1.89	7044563
2005-06-02	1.91	1.96	1.91	1.96	29823223
2005-06-03	1.97	2.02	1.96	2.01	10753733
2005-06-06	1.97	2.03	1.96	2.02	17692216
2005-06-07	2.02	2.06	1.99	2.00	19015604
2005-06-08	2.02	2.02	1.95	1.96	5014019
2005-06-09	1.90	1.94	1.89	1.90	5621837
2005-06-10	1.94	1.97	1.93	1.95	7312259
2005-06-13	1.97	1.98	1.93	1.94	4061046
2005-06-14	1.95	2.03	1.89	2.01	8058144
2005-06-15	1.96	2.03	1.95	2.01	12003026
2005-06-16	2.04	2.07	2.03	2.07	7687728
2005-06-17	2.08	2.12	2.07	2.09	6113471
2005-06-20	2.08	2.10	2.05	2.09	1702197
2005-06-21	2.14	2.17	2.05	2.08	7453686
2005-06-22	2.08	2.09	2.02	2.03	5014019
2005-06-23	2.02	2.02	1.98	1.99	5973734
2005-06-24	1.99	2.02	1.99	2.00	3241087
2005-06-27	1.98	2.07	1.97	2.06	9485901
2005-06-28	2.06	2.09	2.05	2.07	1804916
2005-06-29	2.10	2.11	2.08	2.10	5189122
2005-06-30	2.10	2.13	2.08	2.10	4042528
2005-07-01	2.12	2.13	2.11	2.12	5746437
2005-07-05	2.10	2.11	2.04	2.05	6387911
2005-07-06	2.02	2.03	1.97	1.99	7802222
2005-07-07	1.96	2.00	1.96	2.00	7159037
2005-07-08	2.01	2.02	1.97	1.98	9571772
2005-07-11	1.99	2.05	1.99	2.04	6384549
2005-07-12	2.04	2.08	2.04	2.05	3502061
2005-07-13	2.06	2.09	2.06	2.08	6941844
2005-07-14	2.11	2.12	2.09	2.11	9091914
2005-07-15	2.08	2.12	2.07	2.10	3308439
2005-07-18	2.10	2.16	2.08	2.14	6295317
2005-07-19	2.12	2.15	2.10	2.14	7194404
2005-07-20	2.10	2.15	2.09	2.14	5865963
2005-07-21	2.14	2.17	2.11	2.13	3786606
2005-07-22	2.10	2.10	2.03	2.04	4803569
2005-07-25	1.93	1.99	1.93	1.94	8379726
2005-07-26	1.89	2.01	1.89	2.00	5709379
2005-07-27	2.00	2.05	1.94	2.04	7793788
2005-07-28	2.04	2.10	2.04	2.07	6957001
2005-07-29	2.08	2.10	2.06	2.07	2766302
2005-08-01	2.08	2.14	2.07	2.14	5123461
2005-08-02	2.17	2.28	2.17	2.27	6913220
2005-08-03	2.31	2.32	2.22	2.23	5961939
2005-08-04	2.25	2.28	2.21	2.22	4283292
2005-08-05	2.26	2.29	2.19	2.21	4163765
2005-08-08	2.26	2.28	2.24	2.26	7973943
2005-08-09	2.28	2.42	2.28	2.41	12151196
2005-08-10	2.49	2.55	2.46	2.50	16584350
2005-08-11	2.49	2.50	2.33	2.37	12674814
2005-08-12	2.32	2.40	2.30	2.37	8553138
2005-08-15	2.43	2.45	2.39	2.43	7411597
2005-08-16	2.46	2.47	2.40	2.41	4660451
2005-08-17	2.42	2.48	2.42	2.46	3700735
2005-08-18	2.47	2.47	2.40	2.41	6665733
2005-08-19	2.41	2.42	2.23	2.29	15330005
2005-08-22	2.35	2.40	2.35	2.40	4569528
2005-08-23	2.35	2.37	2.32	2.33	7283636
2005-08-24	2.35	2.39	2.34	2.35	14092488
2005-08-25	2.37	2.47	2.35	2.46	6916602
2005-08-26	2.46	2.46	2.39	2.41	5153775
2005-08-29	2.42	2.48	2.40	2.48	6544495
2005-08-30	2.49	2.50	2.43	2.46	3837130
2005-08-31	2.47	2.53	2.47	2.53	4483657
2005-09-01	2.51	2.54	2.50	2.50	5993924
2005-09-02	2.52	2.56	2.52	2.55	3820282
2005-09-06	2.57	2.64	2.55	2.63	6384549
2005-09-07	2.63	2.69	2.61	2.68	4380958
2005-09-08	2.68	2.71	2.67	2.68	5972043
2005-09-09	2.70	2.70	2.67	2.70	8069919
2005-09-12	2.70	2.70	2.65	2.67	10226733
2005-09-13	2.67	2.67	2.55	2.57	14442694
2005-09-14	2.58	2.59	2.53	2.55	14585812
2005-09-15	2.59	2.65	2.59	2.62	11632610
2005-09-16	2.64	2.64	2.60	2.62	5340654
2005-09-19	2.61	2.67	2.61	2.64	9317541
2005-09-20	2.69	2.72	2.66	2.69	9634071
2005-09-21	2.70	2.81	2.69	2.78	8773713
2005-09-22	2.79	2.83	2.77	2.81	8728241
2005-09-23	2.84	2.86	2.82	2.86	7547971
2005-09-26	2.85	2.88	2.83	2.88	10004487
2005-09-27	2.86	2.87	2.80	2.80	16757762
2005-09-28	2.82	2.90	2.82	2.87	9192942
2005-09-29	2.87	2.93	2.84	2.92	6887978
2005-09-30	2.92	2.92	2.89	2.91	10028058
2005-10-03	2.91	3.02	2.91	3.00	6731394
2005-10-04	3.00	3.08	2.98	2.99	15358628
2005-10-05	2.95	2.96	2.89	2.89	13085649
2005-10-06	2.85	2.86	2.75	2.77	13245595
2005-10-07	2.89	2.97	2.85	2.96	15676850
2005-10-10	2.99	3.02	2.95	2.96	10994497
2005-10-11	3.03	3.08	3.02	3.04	10156019
2005-10-12	3.05	3.06	2.80	2.90	10715004
2005-10-13	2.86	2.93	2.82	2.90	19128407
2005-10-14	2.93	2.93	2.78	2.88	10539901
2005-10-17	2.93	3.02	2.91	2.99	10060043
2005-10-18	3.05	3.05	2.92	2.92	10044886
2005-10-19	2.88	2.93	2.83	2.91	16207211
2005-10-20	2.89	2.90	2.73	2.77	14478061
2005-10-21	2.82	2.88	2.77	2.84	11029844
2005-10-24	2.87	2.93	2.87	2.91	6325611
2005-10-25	2.96	2.98	2.88	2.91	7920078
2005-10-26	2.91	2.98	2.89	2.93	4256359
2005-10-27	2.95	2.95	2.82	2.83	7369507
2005-10-28	2.88	2.96	2.88	2.95	7989101
2005-10-31	2.98	3.09	2.98	3.08	9494315
2005-11-01	3.13	3.24	3.13	3.23	11624196
2005-11-02	3.23	3.32	3.20	3.28	6505767
2005-11-03	3.28	3.34	3.16	3.22	18108083
2005-11-04	3.22	3.25	3.17	3.25	7382973
2005-11-07	3.20	3.29	3.18	3.25	12137730
2005-11-08	3.21	3.28	3.17	3.28	7743284
2005-11-09	3.26	3.32	3.24	3.30	6009081
2005-11-10	3.33	3.38	3.29	3.35	9984277
2005-11-11	3.35	3.45	3.35	3.43	13100786
2005-11-14	3.36	3.50	3.33	3.47	15330005
2005-11-15	3.49	3.50	3.45	3.46	6054553
2005-11-16	3.44	3.45	3.42	3.44	5914796
2005-11-17	3.46	3.50	3.45	3.48	9649229
2005-11-18	3.43	3.44	3.37	3.39	10869898
2005-11-21	3.41	3.44	3.40	3.42	8682790
2005-11-22	3.34	3.51	3.30	3.50	14415761
2005-11-23	3.51	3.64	3.50	3.61	18638465
2005-11-25	3.61	3.71	3.60	3.68	7162418
2005-11-28	3.76	3.78	3.62	3.62	8623852
2005-11-29	3.67	3.71	3.63	3.64	6130319
2005-11-30	3.62	3.68	3.62	3.65	23115400
2005-12-01	3.70	3.77	3.70	3.77	17173650
2005-12-02	3.79	3.88	3.76	3.87	12005552
2005-12-05	3.89	4.03	3.86	4.03	21509157
2005-12-06	4.11	4.20	4.08	4.20	16128919
2005-12-07	4.17	4.17	3.92	3.98	18463352
2005-12-08	3.94	3.94	3.71	3.75	17410207
2005-12-09	3.59	3.71	3.58	3.70	22564828
2005-12-12	3.69	3.73	3.64	3.69	10118982
2005-12-13	3.69	3.69	3.61	3.67	12019028
2005-12-14	3.61	3.65	3.56	3.57	11436472
2005-12-15	3.56	3.58	3.50	3.58	10296611
2005-12-16	3.57	3.63	3.56	3.57	9588620
2005-12-19	3.55	3.57	3.30	3.43	15508480
2005-12-20	3.45	3.51	3.45	3.49	7665837
2005-12-21	3.55	3.70	3.55	3.66	12921486
2005-12-22	3.69	3.69	3.61	3.64	8179371
2005-12-23	3.64	3.67	3.59	3.65	3629187
2005-12-27	3.53	3.60	3.51	3.54	4978672
2005-12-28	3.50	3.52	3.45	3.50	7510944
2005-12-29	3.50	3.52	3.47	3.48	5318773
2005-12-30	3.45	3.48	3.41	3.46	2672853
2006-01-03	3.57	3.66	3.49	3.65	19563649
2006-01-04	3.75	3.79	3.71	3.76	13949380
2006-01-05	3.78	3.79	3.73	3.76	6923335
2006-01-06	3.77	3.81	3.76	3.80	8585979
2006-01-09	3.82	3.85	3.79	3.85	8769506
2006-01-10	3.76	3.83	3.71	3.82	9684585
2006-01-11	3.87	3.91	3.85	3.89	6452747
2006-01-12	3.95	3.95	3.80	3.84	6742334
2006-01-13	3.85	3.93	3.85	3.92	7851045
2006-01-17	3.92	3.95	3.84	3.92	13381135
2006-01-18	3.80	3.88	3.77	3.82	12178974
2006-01-19	3.89	4.04	3.89	4.03	13743972
2006-01-20	4.15	4.15	3.99	4.01	9055732
2006-01-23	4.02	4.12	3.99	4.11	6742334
2006-01-24	4.18	4.35	4.16	4.34	14727249
2006-01-25	4.45	4.47	4.30	4.31	8458864
2006-01-26	4.35	4.51	4.31	4.51	19127572
2006-01-27	4.50	4.66	4.48	4.54	20067913
2006-01-30	4.56	4.75	4.56	4.74	14150580
2006-01-31	4.66	4.75	4.57	4.74	13807107
2006-02-01	4.65	4.74	4.61	4.71	11316090
2006-02-02	4.69	4.70	4.45	4.52	12124253
2006-02-03	4.34	4.52	4.34	4.48	12034175
2006-02-06	4.58	4.60	4.48	4.50	10952407
2006-02-07	4.43	4.45	4.30	4.33	11502133
2006-02-08	4.26	4.34	4.25	4.32	11158660
2006-02-09	4.38	4.51	4.37	4.44	10120662
2006-02-10	4.63	4.67	4.55	4.57	11912112
2006-02-13	4.55	4.63	4.44	4.46	6358452
2006-02-14	4.47	4.61	4.40	4.56	7946175
2006-02-15	4.56	4.65	4.51	4.61	7709618
2006-02-16	4.73	5.02	4.70	4.98	18762209
2006-02-17	4.99	5.06	4.93	4.97	16942145
2006-02-21	4.94	5.00	4.90	4.99	20598275
2006-02-22	4.83	4.89	4.81	4.88	15939504
2006-02-23	4.88	4.89	4.72	4.75	19441576
2006-02-24	4.78	4.91	4.78	4.87	11943262
2006-02-27	4.93	5.04	4.90	4.96	7324890
2006-02-28	4.93	4.94	4.79	4.92	9267027
2006-03-01	5.02	5.16	4.98	5.11	12336404
2006-03-02	5.07	5.20	5.04	5.10	11270628
2006-03-03	5.04	5.09	4.99	5.06	10122343
2006-03-06	5.06	5.06	4.82	4.84	9729201
2006-03-07	4.74	4.75	4.55	4.64	16993494
2006-03-08	4.55	4.55	4.38	4.51	25874124
2006-03-09	4.56	4.61	4.34	4.36	15088395
2006-03-10	4.41	4.56	4.34	4.52	14169944
2006-03-13	4.60	4.67	4.56	4.57	12450898
2006-03-14	4.57	4.69	4.53	4.68	7931018
2006-03-15	4.75	4.81	4.70	4.78	8329212
2006-03-16	4.85	4.90	4.79	4.81	11971886
2006-03-17	4.81	4.85	4.76	4.83	9944714
2006-03-20	4.85	4.90	4.73	4.77	9399205
2006-03-21	4.75	4.75	4.56	4.59	14363566
2006-03-22	4.56	4.68	4.56	4.65	11013861
2006-03-23	4.67	4.68	4.50	4.56	12933272
2006-03-24	4.62	4.63	4.53	4.55	6020031
2006-03-27	4.45	4.48	4.39	4.45	13970425
2006-03-28	4.20	4.33	4.16	4.20	39310825
2006-03-29	4.21	4.28	4.20	4.27	16022849
2006-03-30	4.37	4.38	4.22	4.27	12154557
2006-03-31	4.27	4.32	4.22	4.27	8974068
2006-04-03	4.32	4.47	4.32	4.41	18486088
2006-04-04	4.41	4.48	4.41	4.42	8262716
2006-04-05	4.44	4.48	4.40	4.47	11832975
2006-04-06	4.47	4.51	4.43	4.47	9512008
2006-04-07	4.49	4.49	4.36	4.39	12171395
2006-04-10	4.33	4.34	4.23	4.27	15496694
2006-04-11	4.31	4.33	4.18	4.22	13962846
2006-04-12	4.21	4.24	4.19	4.20	8272810
2006-04-13	4.17	4.20	4.14	4.20	10677967
2006-04-17	4.21	4.34	4.17	4.19	7014258
2006-04-18	4.22	4.36	4.20	4.29	23821710
2006-04-19	4.43	4.49	4.39	4.45	27826365
2006-04-20	4.54	4.65	4.52	4.58	20828099
2006-04-21	4.61	4.66	4.57	4.60	5768317
2006-04-24	4.60	4.60	4.52	4.58	6121049
2006-04-25	4.58	4.58	4.48	4.52	8661745
2006-04-26	4.52	4.59	4.50	4.55	7969747
2006-04-27	4.48	4.57	4.45	4.55	6953639
2006-04-28	4.57	4.57	4.50	4.52	10039844
2006-05-01	4.55	4.57	4.48	4.48	6593328
2006-05-02	4.51	4.61	4.49	4.58	15661692
2006-05-03	4.63	4.64	4.56	4.58	9215678
2006-05-04	4.63	4.64	4.55	4.62	11325349
2006-05-05	4.69	4.72	4.66	4.69	12329671
2006-05-08	4.72	4.78	4.69	4.71	14315578
2006-05-09	4.76	4.77	4.71	4.73	12260638
2006-05-10	4.70	4.71	4.63	4.69	12278311
2006-05-11	4.67	4.69	4.51	4.54	14814800
2006-05-12	4.42	4.46	4.36	4.41	18792513
2006-05-15	4.20	4.38	4.20	4.27	25278936
2006-05-16	4.35	4.36	4.25	4.30	13574757
2006-05-17	4.20	4.24	4.11	4.17	25926318
2006-05-18	4.20	4.24	4.05	4.10	22693634
2006-05-19	4.16	4.16	4.00	4.06	24360485
2006-05-22	3.78	3.93	3.70	3.85	38140660
2006-05-23	3.94	4.02	3.80	3.80	35546934
2006-05-24	3.72	3.81	3.46	3.56	39147508
2006-05-25	3.67	3.87	3.58	3.85	30755985
2006-05-26	3.93	3.97	3.87	3.92	21694365
2006-05-30	3.84	3.85	3.61	3.68	22565674
2006-05-31	3.75	3.79	3.59	3.63	17809247
2006-06-01	3.65	3.85	3.65	3.85	17420312
2006-06-02	3.91	3.93	3.71	3.80	13807953
2006-06-05	3.79	3.80	3.66	3.68	10575258
2006-06-06	3.66	3.68	3.55	3.61	16638236
2006-06-07	3.56	3.60	3.42	3.44	22680158
2006-06-08	3.29	3.38	3.20	3.37	28468695
2006-06-09	3.42	3.48	3.32	3.36	21440960
2006-06-12	3.36	3.37	3.11	3.13	17481766
2006-06-13	3.06	3.15	2.93	3.00	31293090
2006-06-14	3.06	3.10	2.96	3.10	23678592
2006-06-15	3.24	3.33	3.20	3.30	23833485
2006-06-16	3.25	3.33	3.21	3.28	14776072
2006-06-19	3.34	3.34	3.19	3.21	12151196
2006-06-20	3.23	3.32	3.22	3.30	11002076
2006-06-21	3.26	3.41	3.25	3.41	16735892
2006-06-22	3.41	3.42	3.29	3.34	14745768
2006-06-23	3.26	3.38	3.23	3.33	7659104
2006-06-26	3.39	3.41	3.35	3.37	6477999
2006-06-27	3.37	3.39	3.28	3.30	9235887
2006-06-28	3.29	3.32	3.25	3.30	14453644
2006-06-29	3.33	3.69	3.32	3.68	32861450
2006-06-30	3.77	3.78	3.65	3.69	16308229
2006-07-03	3.77	3.87	3.77	3.87	8358681
2006-07-05	3.78	3.79	3.68	3.73	13116789
2006-07-06	3.77	3.85	3.77	3.80	8993432
2006-07-07	3.80	3.82	3.68	3.69	7872936
2006-07-10	3.77	3.79	3.66	3.71	4885223
2006-07-11	3.67	3.73	3.60	3.73	5157137
2006-07-12	3.73	3.75	3.61	3.63	6743180
2006-07-13	3.59	3.59	3.44	3.46	12909701
2006-07-14	3.50	3.50	3.41	3.44	11416262
2006-07-17	3.40	3.47	3.38	3.39	7477268
2006-07-18	3.44	3.49	3.31	3.40	12934953
2006-07-19	3.41	3.69	3.41	3.69	14526048
2006-07-20	3.71	3.74	3.60	3.60	10746154
2006-07-21	3.65	3.65	3.57	3.60	8113700
2006-07-24	3.68	3.80	3.68	3.79	8937031
2006-07-25	3.78	3.84	3.74	3.83	8200416
2006-07-26	3.80	3.88	3.75	3.84	10928836
2006-07-27	3.90	3.92	3.77	3.82	13048602
2006-07-28	3.84	4.00	3.84	3.99	13202660
2006-07-31	3.99	4.02	3.95	3.98	11136769
2006-08-01	3.93	3.93	3.85	3.90	8529577
2006-08-02	3.96	3.99	3.90	3.96	8582607
2006-08-03	3.96	3.97	3.92	3.94	10344599
2006-08-04	4.04	4.10	3.98	4.03	10965038
2006-08-07	4.01	4.03	3.90	3.93	12241274
2006-08-08	3.97	4.00	3.85	3.87	14527729
2006-08-09	3.94	3.99	3.81	3.84	10552532
2006-08-10	3.81	3.89	3.78	3.89	9315015
2006-08-11	3.89	3.90	3.83	3.85	7835898
2006-08-14	3.90	3.90	3.77	3.78	4357387
2006-08-15	3.86	3.98	3.84	3.96	7555560
2006-08-16	4.04	4.07	3.95	4.00	11806877
2006-08-17	4.03	4.09	4.00	4.04	10736895
2006-08-18	4.02	4.03	3.96	3.97	8293020
2006-08-21	3.93	3.95	3.91	3.93	7426754
2006-08-22	3.90	3.96	3.85	3.90	6601752
2006-08-23	3.87	3.91	3.79	3.79	9752783
2006-08-24	3.80	3.83	3.68	3.77	14444385
2006-08-25	3.77	3.82	3.69	3.71	9009425
2006-08-28	3.71	3.87	3.70	3.85	7300484
2006-08-29	3.91	3.91	3.82	3.88	9097822
2006-08-30	3.90	3.93	3.86	3.89	4895328
2006-08-31	3.94	3.94	3.85	3.89	7901559
2006-09-01	3.89	4.02	3.88	3.97	11489502
2006-09-05	3.99	4.00	3.92	3.97	8784653
2006-09-06	3.89	3.91	3.84	3.85	11022275
2006-09-07	3.83	3.86	3.74	3.84	7418340
2006-09-08	3.85	3.90	3.84	3.86	5429061
2006-09-11	3.83	3.86	3.78	3.80	8712259
2006-09-12	3.82	3.99	3.82	3.99	9609665
2006-09-13	3.97	4.08	3.97	4.02	9492644
2006-09-14	4.02	4.02	3.95	3.97	6220396
2006-09-15	4.02	4.05	3.98	4.01	10885065
2006-09-18	4.01	4.13	4.01	4.08	9530527
2006-09-19	4.07	4.07	3.90	3.97	10318501
2006-09-20	4.02	4.05	3.89	3.93	8758556
2006-09-21	3.91	3.98	3.76	3.81	16340224
2006-09-22	3.77	3.80	3.68	3.80	15467225
2006-09-25	3.68	3.85	3.68	3.82	11689867
2006-09-26	3.86	3.91	3.80	3.88	13440063
2006-09-27	3.88	3.94	3.88	3.94	14362721
2006-09-28	3.95	3.97	3.91	3.96	6874502
2006-09-29	3.92	3.97	3.91	3.96	9219885
2006-10-02	4.05	4.09	4.01	4.07	11052590
2006-10-03	4.00	4.00	3.89	3.92	8924400
2006-10-04	3.92	4.11	3.89	4.10	14251598
2006-10-05	4.11	4.20	4.08	4.18	12621784
2006-10-06	4.09	4.16	4.05	4.12	18687288
2006-10-09	4.13	4.21	4.11	4.18	15708835
2006-10-10	4.18	4.24	4.18	4.23	14501632
2006-10-11	4.17	4.30	4.14	4.25	17203954
2006-10-12	4.22	4.37	4.22	4.36	13804581
2006-10-13	4.32	4.38	4.32	4.36	8820855
2006-10-16	4.34	4.40	4.30	4.39	10021325
2006-10-17	4.31	4.40	4.24	4.31	13115954
2006-10-18	4.35	4.39	4.31	4.34	10955779
2006-10-19	4.32	4.39	4.30	4.36	8353629
2006-10-20	4.36	4.36	4.26	4.29	7589236
2006-10-23	4.25	4.41	4.24	4.39	12801940
2006-10-24	4.41	4.45	4.37	4.42	11360706
2006-10-25	4.40	4.42	4.35	4.41	10738575
2006-10-26	4.45	4.45	4.34	4.36	10093730
2006-10-27	4.36	4.40	4.31	4.35	11070263
2006-10-30	4.29	4.29	4.20	4.25	11746269
2006-10-31	4.25	4.26	4.21	4.25	8381407
2006-11-01	4.29	4.34	4.24	4.26	12977888
2006-11-02	4.24	4.26	4.19	4.24	4815355
2006-11-03	4.29	4.34	4.28	4.30	12269897
2006-11-06	4.37	4.42	4.35	4.38	10597148
2006-11-07	4.40	4.44	4.33	4.35	7982378
2006-11-08	4.32	4.40	4.31	4.39	7130423
2006-11-09	4.38	4.43	4.23	4.28	15164161
2006-11-10	4.23	4.28	4.21	4.27	9940507
2006-11-13	4.26	4.31	4.21	4.30	8207995
2006-11-14	4.39	4.49	4.38	4.47	19255533
2006-11-15	4.49	4.55	4.44	4.51	9751092
2006-11-16	4.52	4.55	4.46	4.50	7633007
2006-11-17	4.45	4.52	4.43	4.51	7292905
2006-11-20	4.51	4.55	4.46	4.49	6119368
2006-11-21	4.51	4.55	4.47	4.54	10208214
2006-11-22	4.54	4.57	4.48	4.56	9571782
2006-11-24	4.50	4.54	4.48	4.52	5588161
2006-11-27	4.47	4.50	4.30	4.33	14717144
2006-11-28	4.33	4.38	4.27	4.37	14015886
2006-11-29	4.40	4.49	4.40	4.45	15444499
2006-11-30	4.45	4.51	4.42	4.48	9364683
2006-12-01	4.47	4.49	4.37	4.44	10572732
2006-12-04	4.42	4.51	4.40	4.48	11465931
2006-12-05	4.52	4.56	4.49	4.54	12058592
2006-12-06	4.53	4.61	4.51	4.55	9299022
2006-12-07	4.60	4.61	4.50	4.54	7648999
2006-12-08	4.54	4.59	4.52	4.53	5054438
2006-12-11	4.55	4.58	4.53	4.56	3694858
2006-12-12	4.53	4.54	4.45	4.48	4956782
2006-12-13	4.47	4.52	4.45	4.51	6992368
2006-12-14	4.56	4.63	4.56	4.61	9642495
2006-12-15	4.61	4.67	4.61	4.66	13662308
2006-12-18	4.66	4.69	4.56	4.59	10114775
2006-12-19	4.52	4.57	4.48	4.57	10332813
2006-12-20	4.58	4.61	4.56	4.61	9391626
2006-12-21	4.58	4.63	4.57	4.63	7109378
2006-12-22	4.63	4.63	4.55	4.62	5473677
2006-12-26	4.62	4.65	4.59	4.63	6062967
2006-12-27	4.63	4.75	4.63	4.75	9340277
2006-12-28	4.75	4.78	4.73	4.76	7904085
2006-12-29	4.77	4.82	4.75	4.79	6742334
2007-01-03	4.89	4.97	4.87	4.90	15841848
2007-01-04	4.89	4.97	4.85	4.96	17391688
2007-01-05	4.96	4.96	4.72	4.75	16298124
2007-01-08	4.79	4.92	4.76	4.91	16004320
2007-01-09	4.89	4.89	4.74	4.80	11100567
2007-01-10	4.70	4.75	4.62	4.74	18039906
2007-01-11	4.74	4.83	4.72	4.81	11471829
2007-01-12	4.82	4.96	4.82	4.92	12005552
2007-01-16	4.89	4.99	4.89	4.93	11773212
2007-01-17	4.95	4.97	4.89	4.91	8665117
2007-01-18	4.99	4.99	4.82	4.86	13328094
2007-01-19	4.88	4.98	4.87	4.97	8200416
2007-01-22	4.99	5.02	4.89	4.95	9650909
2007-01-23	4.95	5.00	4.91	4.96	13151311
2007-01-24	4.99	5.03	4.93	4.99	16764516
2007-01-25	5.03	5.04	4.83	4.84	10886746
2007-01-26	4.97	4.98	4.86	4.94	17724211
2007-01-29	4.90	4.93	4.79	4.80	10146760
2007-01-30	4.83	4.85	4.79	4.82	10856442
2007-01-31	4.87	4.89	4.79	4.83	26276525
2007-02-01	4.89	4.91	4.81	4.85	16195426
2007-02-02	4.87	4.87	4.81	4.84	15212984
2007-02-05	4.87	4.96	4.83	4.92	10464981
2007-02-06	4.99	4.99	4.90	4.94	9457287
2007-02-07	4.96	5.01	4.92	4.97	12356603
2007-02-08	4.95	4.99	4.88	4.93	11300932
2007-02-09	4.96	4.97	4.78	4.82	16445449
2007-02-12	4.80	4.81	4.65	4.71	16537340
2007-02-13	4.72	4.75	4.67	4.70	11771796
2007-02-14	4.76	4.93	4.71	4.89	18973636
2007-02-15	4.88	4.89	4.80	4.83	9489283
2007-02-16	4.76	4.80	4.74	4.78	12114994
2007-02-20	4.72	4.80	4.72	4.78	5259846
2007-02-21	4.75	4.77	4.72	4.74	9418559
2007-02-22	4.80	4.81	4.73	4.75	10992816
2007-02-23	4.77	4.78	4.67	4.71	11023121
2007-02-26	4.76	4.77	4.64	4.72	14443539
2007-02-27	4.52	4.54	4.26	4.33	37862848
2007-02-28	4.41	4.45	4.32	4.37	20570497
2007-03-01	4.21	4.42	4.12	4.38	29774746
2007-03-02	4.31	4.36	4.18	4.22	22345109
2007-03-05	4.12	4.18	4.09	4.10	28296118
2007-03-06	4.28	4.37	4.21	4.33	26144357
2007-03-07	4.36	4.40	4.30	4.31	20542719
2007-03-08	4.45	4.47	4.39	4.42	16101141
2007-03-09	4.50	4.54	4.41	4.49	13642944
2007-03-12	4.50	4.55	4.46	4.53	13032609
2007-03-13	4.47	4.49	4.34	4.35	16597827
2007-03-14	4.33	4.40	4.21	4.40	21034352
2007-03-15	4.40	4.46	4.37	4.42	10358065
2007-03-16	4.46	4.46	4.31	4.37	12686610
2007-03-19	4.47	4.56	4.45	4.52	19785059
2007-03-20	4.52	4.59	4.50	4.58	12761530
2007-03-21	4.63	4.81	4.60	4.78	20128532
2007-03-22	4.83	4.83	4.74	4.80	14850993
2007-03-23	4.82	4.83	4.76	4.81	12870972
2007-03-26	4.84	4.85	4.74	4.84	12356603
2007-03-27	4.84	4.84	4.78	4.81	10775623
2007-03-28	4.79	4.79	4.65	4.71	14664104
2007-03-29	4.80	4.87	4.74	4.86	19916381
2007-03-30	4.85	4.89	4.77	4.80	15746718
2007-04-02	4.81	4.83	4.70	4.75	16025375
2007-04-03	4.80	4.88	4.78	4.84	13521304
2007-04-04	4.82	4.87	4.80	4.85	17436727
2007-04-05	4.84	4.88	4.81	4.86	8781292
2007-04-09	4.91	4.95	4.89	4.92	8950502
2007-04-10	4.92	4.96	4.89	4.92	7710041
2007-04-11	4.95	4.95	4.74	4.80	16774615
2007-04-12	4.75	4.79	4.68	4.78	16123449
2007-04-13	4.84	4.85	4.76	4.83	10985243
2007-04-16	4.86	5.02	4.86	5.00	21406204
2007-04-17	5.02	5.10	4.98	5.03	19161671
2007-04-18	4.95	5.11	4.95	5.07	16623084
2007-04-19	5.00	5.14	4.96	5.10	14594236
2007-04-20	5.22	5.23	5.14	5.19	17594361
2007-04-23	5.16	5.19	5.10	5.11	7665873
2007-04-24	5.10	5.12	4.97	5.06	8893464
2007-04-25	5.10	5.20	5.10	5.18	8921456
2007-04-26	5.19	5.22	5.12	5.12	16548581
2007-04-27	5.06	5.13	5.00	5.13	10580316
2007-04-30	5.13	5.13	5.03	5.04	8656698
2007-05-01	5.04	5.09	4.98	5.06	5355398
2007-05-02	5.11	5.22	5.08	5.19	7307217
2007-05-03	5.23	5.28	5.17	5.28	13105009
2007-05-04	5.35	5.36	5.18	5.33	15053038
2007-05-07	5.35	5.47	5.35	5.43	20050418
2007-05-08	5.36	5.47	5.31	5.45	14694836
2007-05-09	5.46	5.78	5.44	5.77	30007168
2007-05-10	5.72	5.84	5.55	5.57	30864587
2007-05-11	5.55	5.67	5.55	5.63	12567078
2007-05-14	5.68	5.70	5.46	5.54	11205807
2007-05-15	5.55	5.68	5.54	5.57	13648424
2007-05-16	5.68	5.86	5.63	5.86	21191359
2007-05-17	5.80	5.97	5.71	5.94	20252281
2007-05-18	5.94	6.04	5.92	6.02	14486429
2007-05-21	6.06	6.17	6.05	6.11	12100300
2007-05-22	6.17	6.22	5.96	6.03	22968075
2007-05-23	6.04	6.09	5.97	5.99	15041676
2007-05-24	5.96	6.03	5.76	5.78	22929239
2007-05-25	5.88	5.98	5.84	5.94	10061103
2007-05-29	6.08	6.15	5.95	6.01	15412509
2007-05-30	5.86	6.05	5.82	6.02	28263145
2007-05-31	6.08	6.08	5.93	6.03	12053545
2007-06-01	6.15	6.30	6.14	6.28	12766588
2007-06-04	6.18	6.25	6.07	6.14	15960300
2007-06-05	6.09	6.10	5.99	6.06	13491035
2007-06-06	5.95	5.98	5.79	5.86	19219758
2007-06-07	5.86	5.89	5.57	5.64	17415606
2007-06-08	5.70	5.75	5.61	5.73	30788704
2007-06-11	5.76	5.89	5.72	5.83	22136753
2007-06-12	5.77	5.82	5.64	5.70	19211166
2007-06-13	5.74	5.80	5.69	5.78	16265722
2007-06-14	5.83	5.92	5.82	5.89	16756306
2007-06-15	6.02	6.16	6.01	6.14	19647834
2007-06-18	6.17	6.20	6.07	6.16	16416408
2007-06-19	6.15	6.20	6.09	6.12	18725594
2007-06-20	6.18	6.19	5.88	5.89	37571285
2007-06-21	5.95	6.05	5.83	5.95	24746053
2007-06-22	5.93	5.93	5.83	5.85	18018021
2007-06-25	5.78	5.91	5.72	5.76	19231544
2007-06-26	5.87	5.87	5.63	5.66	22915880
2007-06-27	5.55	5.70	5.54	5.69	18319404
2007-06-28	5.76	5.79	5.71	5.72	20727081
2007-06-29	5.77	5.82	5.68	5.73	10381641
2007-07-02	5.80	5.84	5.76	5.84	14893510
2007-07-03	5.90	5.92	5.85	5.87	6494837
2007-07-05	5.89	5.90	5.80	5.86	18699369
2007-07-06	5.93	5.93	5.81	5.86	21227821
2007-07-09	5.96	6.00	5.88	5.93	14559297
2007-07-10	5.86	5.90	5.82	5.88	16067888
2007-07-11	5.85	6.00	5.84	5.99	16921940
2007-07-12	6.09	6.36	6.09	6.29	28656847
2007-07-13	6.46	6.50	6.30	6.46	26849404
2007-07-16	6.52	6.62	6.49	6.56	17611301
2007-07-17	6.60	6.66	6.56	6.63	19380127
2007-07-18	6.57	6.66	6.44	6.63	16613401
2007-07-19	6.77	6.83	6.69	6.80	17474865
2007-07-20	6.75	6.80	6.68	6.71	20926479
2007-07-23	6.77	6.94	6.76	6.92	15097135
2007-07-24	6.86	6.86	6.46	6.52	22757156
2007-07-25	6.55	6.62	6.27	6.56	23363987
2007-07-26	6.24	6.31	5.90	6.15	35361370
2007-07-27	6.21	6.22	5.97	6.10	27372615
2007-07-30	6.18	6.30	6.06	6.21	33010496
2007-07-31	6.34	6.45	6.17	6.19	26731212
2007-08-01	6.07	6.24	6.01	6.22	25224684
2007-08-02	6.30	6.34	6.19	6.28	15167105
2007-08-03	6.23	6.34	5.98	6.03	18006861
2007-08-06	5.99	6.12	5.50	6.12	28401501
2007-08-07	6.13	6.28	6.01	6.20	19809043
2007-08-08	6.31	6.53	6.31	6.42	22593212
2007-08-09	6.12	6.32	6.07	6.12	26224182
2007-08-10	5.89	6.07	5.58	6.05	28129898
2007-08-13	6.12	6.18	5.93	5.95	16649604
2007-08-14	5.89	5.94	5.69	5.71	23070783
2007-08-15	5.64	5.72	5.29	5.37	41372045
2007-08-16	4.93	5.19	4.73	5.11	52887660
2007-08-17	5.45	5.57	4.97	5.43	55394894
2007-08-20	5.57	5.64	5.35	5.46	32671612
2007-08-21	5.43	5.55	5.35	5.50	18686096
2007-08-22	5.59	5.74	5.47	5.73	21433315
2007-08-23	5.77	5.78	5.52	5.67	21798622
2007-08-24	5.58	5.88	5.55	5.84	17556269
2007-08-27	5.84	5.89	5.75	5.82	10733569
2007-08-28	5.78	5.78	5.47	5.50	21471249
2007-08-29	5.59	5.72	5.50	5.72	14305484
2007-08-30	5.63	5.76	5.57	5.65	18873759
2007-08-31	5.83	5.93	5.77	5.86	17861441
2007-09-04	5.97	6.07	5.93	6.00	19447795
2007-09-05	5.86	5.92	5.73	5.84	17576198
2007-09-06	5.88	5.90	5.78	5.85	11788364
2007-09-07	5.77	5.79	5.51	5.69	17892408
2007-09-10	5.67	5.71	5.51	5.60	15539864
2007-09-11	5.72	5.73	5.58	5.68	15785869
2007-09-12	5.70	5.77	5.65	5.71	15998778
2007-09-13	5.79	5.93	5.73	5.89	15966931
2007-09-14	5.87	6.01	5.83	5.92	18286176
2007-09-17	5.89	5.94	5.75	5.82	10699755
2007-09-18	5.92	6.31	5.84	6.25	29637806
2007-09-19	6.41	6.50	6.34	6.35	23586319
2007-09-20	6.36	6.46	6.22	6.32	15571431
2007-09-21	6.41	6.47	6.34	6.35	11116524
2007-09-24	6.43	6.45	6.36	6.43	11093819
2007-09-25	6.33	6.52	6.19	6.49	10803361
2007-09-26	6.61	6.85	6.51	6.81	22898151
2007-09-27	6.88	7.01	6.83	6.99	22582196
2007-09-28	7.02	7.04	6.86	6.98	15375431
2007-10-01	6.98	7.26	6.96	7.18	15250134
2007-10-02	7.13	7.36	7.01	7.29	18275383
2007-10-03	7.28	7.30	6.86	6.94	25091941
2007-10-04	7.05	7.15	6.85	7.10	14247814
2007-10-05	7.36	7.62	7.29	7.48	27551426
2007-10-08	7.49	7.55	7.38	7.54	12487447
2007-10-09	7.59	7.70	7.55	7.67	15235435
2007-10-10	7.61	7.64	7.47	7.58	12055118
2007-10-11	7.69	7.72	7.16	7.36	22549376
2007-10-12	7.39	7.57	7.33	7.47	11703690
2007-10-15	7.52	7.59	7.20	7.35	16094871
2007-10-16	7.16	7.17	7.02	7.10	19968495
2007-10-17	7.27	7.28	6.99	7.17	20130111
2007-10-18	7.10	7.42	7.07	7.35	14861943
2007-10-19	7.33	7.33	7.02	7.04	20885265
2007-10-22	6.89	7.19	6.87	7.12	16177854
2007-10-23	7.34	7.56	7.33	7.55	18091658
2007-10-24	7.50	7.60	7.20	7.52	25186098
2007-10-25	7.56	7.56	7.27	7.44	17167477
2007-10-26	7.58	7.81	7.48	7.80	21095872
2007-10-29	7.82	7.97	7.81	7.91	13496831
2007-10-30	7.82	8.01	7.73	7.79	30789982
2007-10-31	8.00	8.22	7.96	8.11	25615747
2007-11-01	7.89	7.97	7.76	7.78	19473454
2007-11-02	7.89	8.02	7.46	7.79	14757726
2007-11-05	7.57	7.70	7.49	7.68	18175471
2007-11-06	7.74	7.93	7.70	7.92	19373908
2007-11-07	7.76	7.76	7.45	7.51	18797357
2007-11-08	7.68	7.69	7.13	7.43	31970553
2007-11-09	7.12	7.30	7.02	7.17	29057373
2007-11-12	7.14	7.17	6.68	6.70	26162922
2007-11-13	7.08	7.40	6.94	7.29	31498793
2007-11-14	7.54	7.69	7.38	7.42	26323952
2007-11-15	7.51	7.59	7.19	7.32	13709217
2007-11-16	7.61	7.64	7.43	7.62	18735948
2007-11-19	7.50	7.50	7.12	7.16	16713243
2007-11-20	7.31	7.51	6.98	7.30	17494092
2007-11-21	6.98	7.06	6.66	6.84	27223614
2007-11-23	6.78	6.91	6.78	6.87	9175274
2007-11-26	6.78	6.92	6.48	6.55	23379445
2007-11-27	6.48	6.85	6.43	6.77	26246266
2007-11-28	7.08	7.51	7.08	7.50	30780509
2007-11-29	7.41	7.59	7.29	7.44	17160713
2007-11-30	7.62	7.78	7.48	7.64	25997618
2007-12-03	7.66	7.77	7.52	7.55	21110775
2007-12-04	7.50	7.70	7.44	7.52	19952614
2007-12-05	7.80	7.87	7.66	7.82	19532550
2007-12-06	7.84	8.20	7.79	8.13	18176500
2007-12-07	8.12	8.28	8.07	8.17	17241990
2007-12-10	8.25	8.29	8.09	8.14	23398799
2007-12-11	8.25	8.46	7.82	7.96	22831761
2007-12-12	8.29	8.40	7.73	7.91	30643391
2007-12-13	7.66	7.72	7.44	7.64	34159347
2007-12-14	7.49	7.68	7.32	7.47	24907257
2007-12-17	7.46	7.46	7.04	7.10	18695254
2007-12-18	7.36	7.42	7.16	7.35	23031179
2007-12-19	7.37	7.64	7.34	7.46	19841649
2007-12-20	7.55	7.61	7.40	7.48	13020411
2007-12-21	7.60	7.64	7.44	7.47	15479326
2007-12-24	7.57	7.67	7.54	7.65	3545007
2007-12-26	7.62	7.78	7.55	7.77	8138101
2007-12-27	7.71	7.72	7.53	7.57	12235804
2007-12-28	7.64	7.66	7.48	7.60	16137700
2007-12-31	7.69	7.71	7.57	7.60	12711791
2008-01-02	7.61	7.64	7.11	7.23	24057381
2008-01-03	7.19	7.23	7.00	7.08	31804628
2008-01-04	6.97	7.00	6.84	6.93	33112273
2008-01-07	6.94	7.13	6.87	6.98	33850120
2008-01-08	7.02	7.36	7.00	7.03	29837479
2008-01-09	7.12	7.20	6.86	7.20	27867212
2008-01-10	7.19	7.33	7.09	7.27	45383750
2008-01-11	7.15	7.26	7.07	7.15	26981658
2008-01-14	7.09	7.29	7.09	7.18	16360210
2008-01-15	7.08	7.08	6.81	6.90	29996676
2008-01-16	6.78	6.81	6.50	6.55	41727900
2008-01-17	6.70	6.80	6.19	6.31	36181904
2008-01-18	6.49	6.53	6.19	6.40	31937381
2008-01-22	6.10	6.32	5.79	6.14	52270017
2008-01-23	5.90	6.27	5.64	6.19	50338459
2008-01-24	6.29	6.61	6.25	6.48	33423929
2008-01-25	6.56	6.77	6.34	6.41	26439720
2008-01-28	6.46	6.58	6.33	6.55	28797220
2008-01-29	6.55	6.55	6.29	6.45	58427686
2008-01-30	6.34	6.55	6.19	6.43	53757614
2008-01-31	6.23	6.46	6.13	6.43	39912782
2008-02-01	6.23	6.36	6.18	6.33	43598182
2008-02-04	6.23	6.34	6.21	6.28	14741174
2008-02-05	6.17	6.23	5.93	5.97	28980161
2008-02-06	5.97	6.12	5.83	5.95	32596457
2008-02-07	6.02	6.12	5.87	6.04	33084780
2008-02-08	6.02	6.27	5.93	6.04	23024064
2008-02-11	6.06	6.25	6.01	6.23	30916497
2008-02-12	6.45	6.63	6.37	6.40	45666486
2008-02-13	6.68	6.69	6.49	6.60	30435009
2008-02-14	6.68	6.69	6.44	6.56	22140868
2008-02-15	6.41	6.53	6.31	6.48	19922682
2008-02-19	6.65	6.76	6.57	6.64	22428958
2008-02-20	6.58	6.84	6.51	6.78	22995562
2008-02-21	6.88	6.91	6.77	6.81	21203990
2008-02-22	6.98	7.01	6.78	6.99	22547068
2008-02-25	7.08	7.20	6.93	7.10	30358881
2008-02-26	7.10	7.57	7.09	7.52	41246850
2008-02-27	7.47	7.81	7.46	7.66	40824092
2008-02-28	7.61	7.74	7.55	7.70	20748758
2008-02-29	7.59	7.62	7.39	7.46	24519891
2008-03-03	7.44	7.74	7.38	7.69	28189024
2008-03-04	7.67	7.76	7.36	7.50	42109281
2008-03-05	7.60	7.78	7.55	7.78	24082714
2008-03-06	7.76	7.76	7.32	7.32	24629894
2008-03-07	7.13	7.35	7.08	7.21	27635427
2008-03-10	7.16	7.18	6.88	6.98	23532632
2008-03-11	7.03	7.46	7.03	7.43	30646783
2008-03-12	7.46	7.55	7.30	7.35	19188665
2008-03-13	7.15	7.43	7.02	7.36	23442911
2008-03-14	7.48	7.48	6.94	7.11	35576159
2008-03-17	6.76	7.01	6.69	6.90	36213390
2008-03-18	7.13	7.27	7.02	7.27	26693925
2008-03-19	7.27	7.34	6.63	6.71	43615295
2008-03-20	6.65	6.73	6.50	6.66	26004117
2008-03-24	6.72	6.88	6.64	6.70	20441029
2008-03-25	6.78	7.03	6.71	6.93	27007547
2008-03-26	7.02	7.02	6.74	6.87	18433623
2008-03-27	6.89	6.90	6.61	6.70	19780358
2008-03-28	6.62	6.67	6.45	6.53	21767136
2008-03-31	6.44	6.64	6.44	6.60	22451734
2008-04-01	6.69	6.82	6.69	6.80	35997583
2008-04-02	6.89	7.14	6.82	6.97	34513393
2008-04-03	6.96	7.09	6.90	7.04	22535573
2008-04-04	7.07	7.16	7.02	7.11	24428464
2008-04-07	7.23	7.36	7.20	7.30	25792643
2008-04-08	7.19	7.39	7.16	7.31	20172379
2008-04-09	7.32	7.37	7.08	7.17	24007096
2008-04-10	7.20	7.36	7.05	7.27	21281085
2008-04-11	7.18	7.23	7.06	7.13	19795429
2008-04-14	7.07	7.12	6.92	7.02	20584345
2008-04-15	7.07	7.14	7.00	7.06	16574653
2008-04-16	7.26	7.51	7.22	7.43	30788470
2008-04-17	7.48	7.78	7.48	7.75	33546946
2008-04-18	7.73	7.84	7.67	7.73	24019943
2008-04-21	7.84	7.84	7.62	7.77	10814637
2008-04-22	7.75	7.81	7.66	7.78	17896214
2008-04-23	7.73	7.80	7.62	7.70	13905558
2008-04-24	7.76	7.79	7.60	7.74	16803241
2008-04-25	7.77	7.92	7.71	7.89	16709910
2008-04-28	7.94	8.00	7.77	7.79	24878878
2008-04-29	7.65	7.68	7.38	7.48	27707287
2008-04-30	7.58	8.27	7.48	8.05	47852732
2008-05-01	8.19	8.74	8.05	8.70	54484290
2008-05-02	8.88	8.99	8.61	8.77	48628859
2008-05-05	8.68	8.80	8.60	8.70	18993948
2008-05-06	8.54	8.55	8.28	8.43	39277214
2008-05-07	8.44	8.48	8.02	8.14	29474317
2008-05-08	8.15	8.31	8.02	8.12	29043527
2008-05-09	8.05	8.14	7.93	8.09	20554891
2008-05-12	8.19	8.32	7.99	8.31	23099808
2008-05-13	8.35	8.37	8.12	8.20	29738534
2008-05-14	8.13	8.26	8.09	8.12	30196650
2008-05-15	8.15	8.26	8.08	8.22	29698576
2008-05-16	8.34	8.43	8.26	8.34	31508297
2008-05-19	8.32	8.48	8.27	8.37	26035995
2008-05-20	8.31	8.34	8.18	8.30	29547944
2008-05-21	8.26	8.32	8.04	8.14	28576837
2008-05-22	7.99	8.21	7.99	8.10	12516603
2008-05-23	7.96	8.17	7.96	8.07	16127945
2008-05-27	7.94	8.19	7.89	8.07	20039246
2008-05-28	8.19	8.50	8.09	8.47	29514607
2008-05-29	8.47	8.75	8.33	8.41	34336927
2008-05-30	8.45	8.65	8.44	8.56	25114855
2008-06-02	8.50	8.50	8.28	8.37	21009701
2008-06-03	8.44	8.44	8.16	8.20	19570036
2008-06-04	8.13	8.19	8.03	8.07	24632909
2008-06-05	8.14	8.37	8.14	8.36	19326039
2008-06-06	8.34	8.34	8.04	8.07	19793697
2008-06-09	8.13	8.17	7.87	8.01	15435902
2008-06-10	7.85	7.90	7.62	7.74	29290230
2008-06-11	7.72	7.75	7.51	7.57	29734554
2008-06-12	7.59	7.86	7.59	7.81	29838411
2008-06-13	7.88	7.91	7.77	7.86	22807249
2008-06-16	7.81	7.90	7.78	7.84	17328160
2008-06-17	8.07	8.20	8.00	8.07	26643419
2008-06-18	8.03	8.06	7.80	7.92	27125878
2008-06-19	7.85	7.90	7.79	7.84	21240551
2008-06-20	7.83	7.84	7.53	7.63	33858821
2008-06-23	7.61	7.65	7.44	7.55	21606090
2008-06-24	7.50	7.61	7.40	7.49	28961024
2008-06-25	7.53	7.74	7.47	7.63	33875958
2008-06-26	7.49	7.51	7.30	7.39	35242953
2008-06-27	7.26	7.40	7.22	7.34	24438662
2008-06-30	7.31	7.39	7.20	7.29	24546909
2008-07-01	7.13	7.26	7.00	7.16	33869883
2008-07-02	7.27	7.30	7.01	7.10	59750180
2008-07-03	7.18	7.36	7.03	7.18	33625163
2008-07-07	7.10	7.23	6.92	7.06	37246296
2008-07-08	6.96	7.22	6.85	7.17	40803449
2008-07-09	7.02	7.33	6.97	7.02	30767065
2008-07-10	7.02	7.23	6.96	7.17	29307105
2008-07-11	7.05	7.19	6.96	7.12	29455034
2008-07-14	7.24	7.27	7.05	7.07	24439368
2008-07-15	6.91	7.10	6.74	6.94	41005532
2008-07-16	7.00	7.49	6.97	7.46	52243242
2008-07-17	7.54	7.70	7.45	7.53	57771705
2008-07-18	7.61	7.83	7.50	7.79	44052869
2008-07-21	7.81	7.84	7.71	7.75	22485450
2008-07-22	7.58	7.78	7.54	7.77	34345374
2008-07-23	7.66	7.80	7.61	7.65	31234370
2008-07-24	7.70	7.74	7.41	7.42	23287508
2008-07-25	7.37	7.51	7.28	7.36	25200919
2008-07-28	7.46	7.48	7.17	7.21	20106221
2008-07-29	7.28	7.44	7.21	7.41	24016880
2008-07-30	7.62	7.72	7.27	7.70	37229241
2008-07-31	7.57	7.68	7.50	7.57	29363126
2008-08-01	7.56	7.59	7.39	7.43	17321698
2008-08-04	7.37	7.37	6.94	6.98	40316617
2008-08-05	7.09	7.16	7.02	7.11	26623756
2008-08-06	7.08	7.30	7.05	7.29	23554475
2008-08-07	7.16	7.24	7.08	7.14	25174632
2008-08-08	7.04	7.10	6.99	7.02	18286052
2008-08-11	7.01	7.04	6.72	6.79	31071602
2008-08-12	6.82	6.90	6.60	6.66	33551295
2008-08-13	6.65	6.77	6.55	6.68	31465681
2008-08-14	6.71	6.83	6.63	6.73	22202911
2008-08-15	6.75	6.75	6.52	6.56	18078244
2008-08-18	6.65	6.69	6.38	6.42	21666217
2008-08-19	6.28	6.45	6.26	6.44	25372250
2008-08-20	6.53	6.61	6.49	6.60	23949222
2008-08-21	6.62	6.75	6.51	6.69	23777606
2008-08-22	6.80	6.81	6.60	6.62	16895040
2008-08-25	6.65	6.65	6.43	6.47	12530460
2008-08-26	6.42	6.46	6.31	6.42	18318410
2008-08-27	6.43	6.55	6.37	6.50	21259120
2008-08-28	6.71	6.71	6.60	6.61	21332244
2008-08-29	6.62	6.66	6.50	6.56	13446321
2008-09-02	6.49	6.62	6.44	6.46	33539170
2008-09-03	6.46	6.62	6.44	6.48	33541024
2008-09-04	6.43	6.49	6.15	6.21	38696667
2008-09-05	6.07	6.26	5.96	6.24	42550225
2008-09-08	6.58	6.62	6.19	6.33	40767698
2008-09-09	6.18	6.26	5.88	5.90	41098999
2008-09-10	6.02	6.04	5.75	5.93	47292303
2008-09-11	5.62	5.81	5.59	5.79	58319940
2008-09-12	5.84	6.07	5.76	6.04	37582853
2008-09-15	5.59	5.76	5.39	5.42	46035235
2008-09-16	5.07	5.56	5.07	5.53	54911450
2008-09-17	5.32	5.38	4.89	4.94	55934905
2008-09-18	5.02	5.47	4.74	5.31	67733128
2008-09-19	5.77	6.41	5.51	5.95	67537541
2008-09-22	5.90	6.12	5.83	5.87	36512201
2008-09-23	5.88	6.00	5.54	5.59	33608101
2008-09-24	5.67	5.77	5.57	5.60	19681668
2008-09-25	5.83	5.99	5.74	5.94	25764790
2008-09-26	5.85	5.86	5.69	5.76	20849820
2008-09-29	5.42	5.45	4.83	4.83	32959286
2008-09-30	5.28	5.81	5.20	5.74	31328654
2008-10-01	5.65	5.80	5.42	5.69	18511143
2008-10-02	5.71	5.73	4.87	5.03	32781626
2008-10-03	5.12	5.27	4.64	4.68	23603349
2008-10-06	4.30	4.43	3.65	4.21	38011915
2008-10-07	4.19	4.44	3.81	3.94	31874540
2008-10-08	3.51	4.18	3.39	3.83	48088213
2008-10-09	4.13	4.34	3.32	3.62	34917721
2008-10-10	3.38	3.71	3.03	3.45	52873617
2008-10-13	3.97	4.75	3.85	4.74	45767549
2008-10-14	5.07	5.35	4.60	4.81	57007391
2008-10-15	4.51	4.57	3.69	3.76	48093703
2008-10-16	4.17	4.28	3.57	4.19	61350154
2008-10-17	4.08	4.33	3.92	4.06	43705074
2008-10-20	4.11	4.45	4.06	4.30	39877250
2008-10-21	4.08	4.21	3.93	4.01	32128023
2008-10-22	3.70	3.73	3.23	3.29	36646630
2008-10-23	3.29	3.55	3.14	3.44	44132686
2008-10-24	2.96	3.15	2.90	3.01	41852900
2008-10-27	3.14	3.29	3.00	3.00	31064081
2008-10-28	3.40	3.69	3.29	3.67	40088837
2008-10-29	3.63	4.13	3.51	3.89	46630901
2008-10-30	4.11	4.48	4.03	4.39	46041445
2008-10-31	4.13	4.31	4.07	4.17	42888177
2008-11-03	4.34	4.45	4.20	4.43	40704190
2008-11-04	4.53	4.88	4.51	4.80	51650608
2008-11-05	4.51	4.54	3.93	4.01	36257241
2008-11-06	4.01	4.06	3.67	3.73	40304923
2008-11-07	3.95	4.04	3.83	4.04	29939459
2008-11-10	4.11	4.18	3.87	3.98	29799152
2008-11-11	3.75	3.91	3.63	3.75	22564173
2008-11-12	3.60	3.63	3.31	3.35	36304984
2008-11-13	3.56	4.11	3.24	4.06	46794423
2008-11-14	3.71	3.88	3.56	3.63	39418868
2008-11-17	3.65	3.81	3.53	3.57	23362839
2008-11-18	3.65	3.68	3.34	3.54	33873248
2008-11-19	3.42	3.48	3.03	3.07	29858603
2008-11-20	3.08	3.21	2.64	2.71	44081887
2008-11-21	3.03	3.05	2.71	3.01	52255133
2008-11-24	3.10	3.50	3.06	3.39	36722447
2008-11-25	3.51	3.54	3.25	3.50	31220109
2008-11-26	3.44	3.87	3.41	3.86	32591834
2008-11-28	3.78	3.90	3.71	3.79	10593267
2008-12-01	3.57	3.59	3.33	3.35	24865500
2008-12-02	3.53	3.72	3.44	3.69	29510716
2008-12-03	3.58	3.70	3.38	3.51	30045978
2008-12-04	3.52	3.59	3.30	3.39	32115521
2008-12-05	3.27	3.60	3.20	3.51	42288403
2008-12-08	3.58	3.73	3.54	3.65	39758542
2008-12-09	3.58	3.72	3.57	3.65	31440948
2008-12-10	3.74	3.86	3.60	3.73	33720215
2008-12-11	3.77	3.93	3.56	3.61	30468646
2008-12-12	3.59	3.85	3.56	3.79	25688305
2008-12-15	3.77	3.81	3.61	3.70	22796890
2008-12-16	3.73	4.19	3.71	4.14	32587434
2008-12-17	3.86	3.98	3.84	3.93	24236979
2008-12-18	3.94	4.01	3.68	3.73	28845963
2008-12-19	3.88	3.90	3.68	3.73	23164433
2008-12-22	3.69	3.71	3.48	3.53	20339878
2008-12-23	3.65	3.65	3.36	3.39	21417973
2008-12-24	3.35	3.39	3.24	3.34	9013099
2008-12-26	3.41	3.42	3.26	3.37	9235762
2008-12-29	3.27	3.37	3.26	3.33	19068692
2008-12-30	3.46	3.52	3.41	3.50	17613788
2008-12-31	3.39	3.56	3.39	3.52	12139013
2009-01-02	3.51	3.88	3.51	3.80	15920418
2009-01-05	3.75	3.96	3.71	3.93	26671686
2009-01-06	4.01	4.18	3.96	4.16	27448537
2009-01-07	3.99	4.03	3.77	3.82	23183488
2009-01-08	3.82	3.87	3.70	3.80	28669199
2009-01-09	3.85	3.85	3.63	3.76	24460746
2009-01-12	3.72	3.75	3.52	3.57	24918191
2009-01-13	3.47	3.60	3.37	3.46	36207066
2009-01-14	3.27	3.28	3.05	3.13	50099963
2009-01-15	3.23	3.31	2.96	3.24	41624682
2009-01-16	3.42	3.45	3.15	3.30	30603268
2009-01-20	3.23	3.26	2.97	2.98	35869203
2009-01-21	3.11	3.33	3.04	3.30	49467952
2009-01-22	3.17	3.27	3.09	3.18	37318799
2009-01-23	3.11	3.31	3.08	3.28	34302765
2009-01-26	3.29	3.36	3.20	3.24	34255239
2009-01-27	3.28	3.31	3.14	3.19	24806110
2009-01-28	3.31	3.42	3.31	3.41	35106725
2009-01-29	3.31	3.33	3.20	3.22	27215063
2009-01-30	3.26	3.29	3.13	3.19	24389710
2009-02-02	3.05	3.16	3.03	3.13	25450250
2009-02-03	3.12	3.20	3.07	3.17	22183374
2009-02-04	3.20	3.32	3.17	3.25	44174661
2009-02-05	3.24	3.44	3.16	3.39	36620149
2009-02-06	3.46	3.64	3.43	3.64	35155748
2009-02-09	3.58	3.65	3.55	3.59	29515986
2009-02-10	3.65	3.73	3.36	3.40	43259605
2009-02-11	3.50	3.60	3.42	3.51	51669249
2009-02-12	3.40	3.51	3.34	3.51	33100869
2009-02-13	3.47	3.56	3.42	3.54	30872829
2009-02-17	3.40	3.40	3.23	3.26	41508866
2009-02-18	3.34	3.34	3.20	3.25	26563698
2009-02-19	3.32	3.35	3.18	3.22	24689433
2009-02-20	3.09	3.14	3.00	3.06	51971522
2009-02-23	3.19	3.19	2.80	2.83	28203144
2009-02-24	2.87	3.15	2.78	3.12	25700776
2009-02-25	3.05	3.23	2.90	3.10	34852515
2009-02-26	3.26	3.30	3.20	3.21	37757959
2009-02-27	3.10	3.21	3.08	3.11	28810990
2009-03-02	3.00	3.06	2.87	2.88	35944935
2009-03-03	2.96	3.02	2.81	2.95	36091146
2009-03-04	3.02	3.15	2.98	3.13	37335929
2009-03-05	3.01	3.10	2.98	3.04	30007117
2009-03-06	3.10	3.19	3.03	3.13	29604773
2009-03-09	3.05	3.15	2.99	3.03	32711833
2009-03-10	3.10	3.29	3.09	3.29	34414387
2009-03-11	3.31	3.34	3.18	3.23	24970576
2009-03-12	3.26	3.41	3.22	3.40	24297710
2009-03-13	3.40	3.44	3.29	3.34	21778134
2009-03-16	3.49	3.52	3.34	3.35	20497648
2009-03-17	3.39	3.49	3.32	3.49	21664231
2009-03-18	3.45	3.63	3.37	3.60	31822556
2009-03-19	3.70	3.70	3.43	3.46	41758177
2009-03-20	3.44	3.46	3.35	3.37	17900971
2009-03-23	3.46	3.73	3.46	3.71	38055652
2009-03-24	3.60	3.64	3.55	3.56	28727085
2009-03-25	3.61	3.69	3.51	3.63	38749803
2009-03-26	3.67	3.76	3.62	3.75	24375198
2009-03-27	3.65	3.72	3.63	3.63	22898634
2009-03-30	3.55	3.55	3.44	3.46	33076656
2009-03-31	3.56	3.62	3.50	3.53	24933355
2009-04-01	3.54	3.73	3.52	3.72	21500451
2009-04-02	3.88	3.97	3.83	3.92	30398679
2009-04-03	3.93	4.09	3.89	4.05	26910434
2009-04-06	3.98	4.06	3.92	4.03	27357183
2009-04-07	3.96	4.08	3.94	4.01	24212879
2009-04-08	4.08	4.15	4.02	4.11	24823152
2009-04-09	4.23	4.37	4.21	4.37	31756110
2009-04-13	4.32	4.36	4.27	4.30	26385872
2009-04-14	4.28	4.32	4.11	4.11	38594465
2009-04-15	4.07	4.18	4.04	4.17	23550326
2009-04-16	4.24	4.33	4.17	4.27	22901711
2009-04-17	4.31	4.31	4.21	4.21	17491056
2009-04-20	4.08	4.10	3.93	3.94	20532692
2009-04-21	3.92	4.08	3.85	4.07	23721592
2009-04-22	4.05	4.08	3.98	3.99	29556623
2009-04-23	4.08	4.19	4.02	4.17	41870838
2009-04-24	4.27	4.32	4.19	4.26	29137716
2009-04-27	4.18	4.22	4.06	4.08	22940680
2009-04-28	4.02	4.21	3.99	4.13	21384735
2009-04-29	4.23	4.45	4.23	4.44	29672017
2009-04-30	4.49	4.54	4.37	4.38	34169018
2009-05-01	4.42	4.55	4.32	4.50	19326087
2009-05-04	4.57	4.81	4.55	4.80	26113506
2009-05-05	4.79	4.86	4.70	4.82	29871571
2009-05-06	4.95	5.09	4.91	5.00	47623434
2009-05-07	4.97	5.01	4.70	4.78	35541362
2009-05-08	4.95	4.99	4.78	4.96	29131418
2009-05-11	4.86	4.91	4.79	4.86	29238228
2009-05-12	4.90	4.95	4.73	4.78	26557834
2009-05-13	4.64	4.65	4.51	4.52	23186663
2009-05-14	4.55	4.73	4.53	4.68	16353113
2009-05-15	4.69	4.72	4.58	4.59	17167409
2009-05-18	4.73	4.94	4.72	4.94	20900368
2009-05-19	4.91	5.06	4.86	4.97	18881056
2009-05-20	5.02	5.16	4.97	4.99	31503326
2009-05-21	4.97	5.01	4.89	4.97	20709201
2009-05-22	4.99	5.10	4.84	5.02	39460799
2009-05-26	4.97	5.27	4.95	5.26	26509123
2009-05-27	5.29	5.38	5.17	5.20	30869071
2009-05-28	5.32	5.40	5.24	5.39	28023674
2009-05-29	5.51	5.51	5.33	5.44	30929286
2009-06-01	5.61	5.73	5.54	5.64	29602970
2009-06-02	5.59	5.74	5.56	5.57	28352218
2009-06-03	5.48	5.51	5.17	5.34	43699288
2009-06-04	5.31	5.51	5.30	5.49	19776964
2009-06-05	5.60	5.62	5.37	5.45	28184819
2009-06-08	5.36	5.50	5.27	5.44	17930939
2009-06-09	5.57	5.59	5.38	5.47	15687355
2009-06-10	5.53	5.56	5.34	5.47	16027803
2009-06-11	5.53	5.64	5.46	5.60	17382558
2009-06-12	5.52	5.68	5.48	5.64	25398683
2009-06-15	5.51	5.53	5.27	5.40	21409263
2009-06-16	5.47	5.54	5.32	5.34	24691945
2009-06-17	5.26	5.31	5.17	5.28	24097546
2009-06-18	5.28	5.35	5.20	5.25	17827551
2009-06-19	5.35	5.40	5.28	5.32	24072233
2009-06-22	5.17	5.22	4.96	4.96	30365339
2009-06-23	4.99	5.05	4.90	4.96	27952727
2009-06-24	5.00	5.10	4.95	5.02	31088997
2009-06-25	5.05	5.28	5.03	5.25	25117031
2009-06-26	5.33	5.39	5.28	5.31	28540050
2009-06-29	5.38	5.38	5.27	5.33	18488210
2009-06-30	5.37	5.39	5.23	5.26	22620887
2009-07-01	5.41	5.42	5.31	5.33	17433775
2009-07-02	5.24	5.26	5.15	5.17	17838213
2009-07-06	5.01	5.11	4.97	5.09	28009373
2009-07-07	5.07	5.13	4.91	4.92	24218485
2009-07-08	4.97	4.98	4.70	4.82	42399984
2009-07-09	5.13	5.13	4.75	4.79	33829691
2009-07-10	4.76	4.82	4.69	4.79	24836809
2009-07-13	4.81	4.96	4.75	4.93	27495567
2009-07-14	4.93	4.96	4.83	4.90	21545543
2009-07-15	5.04	5.26	5.00	5.23	20612611
2009-07-16	5.15	5.31	5.15	5.25	19103193
2009-07-17	5.29	5.33	5.21	5.31	17504882
2009-07-20	5.43	5.50	5.41	5.50	22476414
2009-07-21	5.54	5.58	5.38	5.46	21531089
2009-07-22	5.41	5.57	5.38	5.47	18716886
2009-07-23	5.52	5.74	5.50	5.66	26823965
2009-07-24	5.62	5.68	5.58	5.67	18041332
2009-07-27	5.69	5.74	5.64	5.70	16188821
2009-07-28	5.63	5.69	5.54	5.66	12453292
2009-07-29	5.56	5.59	5.45	5.50	13012654
2009-07-30	5.67	5.71	5.64	5.67	19962997
2009-07-31	5.64	5.70	5.58	5.62	17736958
2009-08-03	5.79	5.91	5.77	5.89	21960911
2009-08-04	5.83	5.89	5.78	5.85	22015204
2009-08-05	5.84	6.01	5.69	5.97	25276906
2009-08-06	5.98	6.01	5.77	5.80	19692428
2009-08-07	5.93	6.08	5.90	5.98	23801296
2009-08-10	5.94	6.00	5.90	5.96	18113115
2009-08-11	5.82	5.85	5.74	5.81	19294282
2009-08-12	5.79	5.93	5.78	5.89	21759473
2009-08-13	5.91	5.91	5.76	5.84	15533806
2009-08-14	5.85	5.85	5.64	5.73	24957843
2009-08-17	5.53	5.57	5.50	5.53	18002794
2009-08-18	5.57	5.70	5.54	5.68	18089167
2009-08-19	5.54	5.78	5.54	5.76	14733157
2009-08-20	5.76	5.87	5.75	5.85	17250859
2009-08-21	5.89	5.98	5.88	5.91	17582764
2009-08-24	5.96	6.05	5.84	5.88	22226795
2009-08-25	5.91	6.01	5.85	5.87	22440151
2009-08-26	5.81	5.93	5.79	5.90	15554926
2009-08-27	5.85	5.95	5.74	5.93	19513169
2009-08-28	5.94	6.00	5.85	5.87	17286212
2009-08-31	5.82	5.84	5.75	5.78	16022126
2009-09-01	5.82	5.92	5.63	5.65	25253531
2009-09-02	5.66	5.77	5.62	5.71	19596106
2009-09-03	5.78	5.82	5.69	5.77	16087230
2009-09-04	5.84	6.04	5.80	6.02	16414965
2009-09-08	6.15	6.17	6.07	6.16	20883387
2009-09-09	6.15	6.22	6.07	6.15	16727485
2009-09-10	6.16	6.31	6.13	6.25	16146681
2009-09-11	6.33	6.38	6.28	6.33	16634514
2009-09-14	6.25	6.39	6.22	6.38	12635430
2009-09-15	6.39	6.51	6.32	6.48	16708335
2009-09-16	6.54	6.67	6.52	6.67	27727660
2009-09-17	6.65	6.74	6.57	6.61	22021133
2009-09-18	6.69	6.72	6.61	6.62	18048316
2009-09-21	6.51	6.60	6.48	6.57	13906393
2009-09-22	6.64	6.77	6.60	6.71	18087873
2009-09-23	6.69	6.73	6.56	6.56	20518906
2009-09-24	6.62	6.66	6.39	6.46	20520146
2009-09-25	6.45	6.60	6.45	6.52	17682131
2009-09-28	6.58	6.71	6.56	6.70	11183277
2009-09-29	6.86	6.92	6.82	6.86	27583930
2009-09-30	7.02	7.20	6.86	7.09	40133793
2009-10-01	7.13	7.16	6.92	6.98	26687665
2009-10-02	6.90	7.16	6.88	7.11	29977797
2009-10-05	7.18	7.44	7.13	7.44	24897366
2009-10-06	7.53	7.62	7.26	7.37	36077214
2009-10-07	7.23	7.26	7.03	7.09	53506191
2009-10-08	7.15	7.35	7.11	7.31	28559808
2009-10-09	7.34	7.41	7.31	7.39	17276780
2009-10-12	7.37	7.48	7.37	7.46	11223380
2009-10-13	7.44	7.48	7.34	7.48	18509883
2009-10-14	7.67	7.84	7.65	7.82	24013546
2009-10-15	7.70	7.79	7.62	7.79	28551113
2009-10-16	7.62	7.69	7.53	7.67	23661180
2009-10-19	7.67	7.78	7.59	7.73	20995691
2009-10-20	7.49	7.50	7.11	7.41	63551682
2009-10-21	7.44	7.67	7.37	7.46	27156797
2009-10-22	7.55	7.77	7.41	7.71	21165212
2009-10-23	7.82	7.82	7.59	7.64	30232686
2009-10-26	7.67	7.79	7.44	7.55	20295568
2009-10-27	7.49	7.52	7.29	7.38	27047467
2009-10-28	7.35	7.38	6.83	6.86	47514169
2009-10-29	6.99	7.45	6.99	7.37	32834616
2009-10-30	7.46	7.54	6.91	7.02	45914727
2009-11-02	7.10	7.27	6.93	7.06	31561575
2009-11-03	7.09	7.34	6.97	7.27	34865940
2009-11-04	7.29	7.35	7.16	7.31	55411912
2009-11-05	7.25	7.41	7.22	7.37	25281221
2009-11-06	7.23	7.37	7.22	7.37	19535226
2009-11-09	7.47	7.61	7.44	7.59	23228740
2009-11-10	7.43	7.58	7.36	7.53	23313351
2009-11-11	7.62	7.62	7.37	7.46	27567948
2009-11-12	7.39	7.50	7.17	7.26	27801436
2009-11-13	7.24	7.42	7.16	7.37	22962384
2009-11-16	7.42	7.57	7.41	7.55	30392907
2009-11-17	7.55	7.65	7.45	7.65	23526265
2009-11-18	7.60	7.66	7.50	7.59	24578785
2009-11-19	7.47	7.50	7.22	7.44	30953366
2009-11-20	7.48	7.48	7.22	7.37	17242798
2009-11-23	7.46	7.57	7.43	7.45	20697323
2009-11-24	7.46	7.54	7.32	7.53	16838665
2009-11-25	7.59	7.73	7.53	7.63	26541868
2009-11-27	7.25	7.51	7.21	7.43	18264885
2009-11-30	7.50	7.57	7.38	7.55	33327519
2009-12-01	7.72	7.92	7.70	7.80	30392673
2009-12-02	7.84	8.04	7.80	7.88	30626700
2009-12-03	7.99	8.02	7.84	7.86	23445804
2009-12-04	8.05	8.09	7.78	7.86	28942662
2009-12-07	7.77	8.04	7.77	7.87	26846392
2009-12-08	7.79	7.81	7.64	7.80	26362861
2009-12-09	7.70	7.84	7.65	7.83	21157474
2009-12-10	7.82	7.91	7.77	7.91	18678389
2009-12-11	7.91	7.98	7.82	7.92	18501744
2009-12-14	7.96	7.98	7.83	7.91	15741431
2009-12-15	7.83	8.00	7.80	7.85	16407536
2009-12-16	7.82	7.88	7.63	7.70	24460899
2009-12-17	7.52	7.56	7.24	7.29	33075811
2009-12-18	7.26	7.41	7.21	7.26	28742541
2009-12-21	7.37	7.42	6.83	7.27	19602085
2009-12-22	7.41	7.42	7.33	7.39	19194955
2009-12-23	7.41	7.43	7.24	7.38	16220138
2009-12-24	7.43	7.47	7.38	7.43	3202216
2009-12-28	7.55	7.56	7.42	7.44	9856405
2009-12-29	7.51	7.58	7.50	7.50	15008124
2009-12-30	7.55	7.68	7.50	7.68	15154498
2009-12-31	7.71	7.84	7.62	7.79	13868572
2010-01-04	7.86	7.98	7.82	7.96	20302250
2010-01-05	7.96	7.96	7.73	7.79	39589326
2010-01-06	7.78	7.80	7.71	7.77	25165423
2010-01-07	7.68	7.76	7.65	7.67	15405387
2010-01-08	7.72	7.79	7.70	7.75	14896845
2010-01-11	7.80	7.81	7.61	7.75	18201094
2010-01-12	7.67	7.79	7.63	7.68	16564303
2010-01-13	7.73	7.78	7.60	7.64	26708031
2010-01-14	7.64	7.67	7.44	7.48	24419777
2010-01-15	7.47	7.50	7.29	7.36	21280399
2010-01-19	7.38	7.54	7.36	7.48	26453502
2010-01-20	6.67	6.69	6.43	6.63	32610644
2010-01-21	6.56	6.64	6.25	6.28	42743404
2010-01-22	6.30	6.33	6.14	6.19	45832431
2010-01-25	6.34	6.36	6.17	6.21	34218995
2010-01-26	6.06	6.31	6.00	6.13	40637540
2010-01-27	6.06	6.14	5.96	6.08	45127133
2010-01-28	6.14	6.16	5.94	6.08	33704280
2010-01-29	6.20	6.20	5.83	5.90	38996586
2010-02-01	6.03	6.19	5.99	6.19	28097255
2010-02-02	6.31	6.38	6.21	6.31	38138767
2010-02-03	6.30	6.31	6.15	6.21	17711414
2010-02-04	6.07	6.07	5.87	5.90	37734194
2010-02-05	5.93	5.94	5.57	5.81	41709741
2010-02-08	5.77	5.88	5.70	5.71	30831900
2010-02-09	5.91	6.14	5.90	6.02	51650810
2010-02-10	6.04	6.09	5.96	6.05	31820246
2010-02-11	5.98	6.26	5.95	6.23	37626861
2010-02-12	5.95	6.17	5.95	6.17	26768463
2010-02-16	6.35	6.40	6.16	6.28	15236008
2010-02-17	6.33	6.38	6.18	6.36	25453161
2010-02-18	6.30	6.48	6.28	6.43	36655183
2010-02-19	6.32	6.44	6.31	6.38	15975008
2010-02-22	6.40	6.43	6.29	6.31	17770183
2010-02-23	6.22	6.26	6.06	6.10	22858856
2010-02-24	6.09	6.15	6.00	6.07	22967368
2010-02-25	5.94	6.14	5.88	6.10	27062237
2010-02-26	6.11	6.19	6.04	6.17	20648823
2010-03-01	6.24	6.31	6.20	6.28	18001805
2010-03-02	6.34	6.43	6.34	6.40	18212749
2010-03-03	6.44	6.52	6.35	6.40	23509244
2010-03-04	6.45	6.45	6.32	6.40	19164689
2010-03-05	6.46	6.50	6.43	6.49	20771210
2010-03-08	6.50	6.51	6.39	6.42	20240591
2010-03-09	6.35	6.53	6.34	6.46	27251765
2010-03-10	6.48	6.61	6.47	6.51	18350298
2010-03-11	6.48	6.56	6.41	6.56	17324275
2010-03-12	6.61	6.61	6.47	6.51	19029844
2010-03-15	6.47	6.55	6.41	6.50	16699047
2010-03-16	6.54	6.56	6.45	6.51	20887989
2010-03-17	6.56	6.58	6.38	6.41	25863982
2010-03-18	6.38	6.40	6.25	6.34	24926867
2010-03-19	6.35	6.37	6.21	6.24	24887900
2010-03-22	6.18	6.30	6.17	6.29	25736748
2010-03-23	6.34	6.36	6.21	6.27	35534739
2010-03-24	6.18	6.27	6.15	6.17	29630897
2010-03-25	6.23	6.34	6.19	6.20	44229078
2010-03-26	6.22	6.28	6.15	6.21	25067537
2010-03-29	6.26	6.41	6.25	6.39	23884438
2010-03-30	6.43	6.50	6.39	6.48	24618221
2010-03-31	6.49	6.64	6.49	6.57	27433748
2010-04-01	6.67	6.82	6.65	6.81	32899599
2010-04-05	6.81	6.85	6.78	6.80	20409428
2010-04-06	6.73	6.80	6.62	6.74	22693840
2010-04-07	6.74	6.75	6.57	6.64	22922440
2010-04-08	6.57	6.85	6.55	6.81	23864250
2010-04-09	6.82	6.88	6.77	6.86	20738138
2010-04-12	6.87	6.88	6.80	6.82	14882209
2010-04-13	6.82	6.84	6.74	6.79	15506690
2010-04-14	6.76	6.85	6.75	6.83	23400744
2010-04-15	6.79	6.87	6.70	6.71	25791866
2010-04-16	6.65	6.67	6.46	6.52	28334285
2010-04-19	6.49	6.57	6.38	6.49	28641474
2010-04-20	6.53	6.57	6.48	6.55	17374833
2010-04-21	6.61	6.62	6.40	6.50	21036456
2010-04-22	6.45	6.52	6.36	6.51	25740959
2010-04-23	6.46	6.51	6.41	6.49	14527376
2010-04-26	6.54	6.54	6.44	6.45	20355117
2010-04-27	6.36	6.43	6.21	6.25	38170290
2010-04-28	6.43	6.45	6.28	6.41	33005698
2010-04-29	6.52	6.70	6.52	6.63	25908762
2010-04-30	6.66	6.74	6.61	6.64	25304598
2010-05-03	6.68	6.73	6.56	6.61	15137436
2010-05-04	6.48	6.48	6.29	6.33	37319416
2010-05-05	6.19	6.37	6.10	6.25	32414498
2010-05-06	6.16	6.28	5.68	6.07	76700021
2010-05-07	6.01	6.10	5.74	6.02	55488533
2010-05-10	6.45	6.52	6.36	6.46	33601253
2010-05-11	6.34	6.51	6.32	6.35	31517138
2010-05-12	6.43	6.45	6.36	6.43	19483077
2010-05-13	6.41	6.46	6.33	6.35	15434716
2010-05-14	6.23	6.25	6.07	6.20	20626700
2010-05-17	6.21	6.28	5.95	6.14	23391499
2010-05-18	6.31	6.33	5.97	6.01	31741351
2010-05-19	5.78	5.88	5.68	5.81	43759349
2010-05-20	5.61	5.74	5.47	5.57	41686692
2010-05-21	5.48	5.92	5.48	5.90	59057022
2010-05-24	5.88	5.93	5.77	5.78	41002748
2010-05-25	5.55	5.60	5.41	5.60	74621086
2010-05-26	5.67	5.71	5.51	5.61	52553770
2010-05-27	5.78	5.92	5.72	5.92	30849251
2010-05-28	5.83	5.89	5.77	5.82	25081270
2010-06-01	5.88	6.01	5.74	5.88	34920827
2010-06-02	5.88	6.08	5.87	6.08	24008751
2010-06-03	6.14	6.17	5.92	6.03	19742035
2010-06-04	5.88	5.95	5.78	5.79	21184760
2010-06-07	5.82	5.84	5.64	5.64	23171721
2010-06-08	5.69	5.82	5.61	5.80	30298578
2010-06-09	5.87	5.89	5.70	5.72	23300304
2010-06-10	5.87	6.02	5.87	6.02	22657413
2010-06-11	5.89	6.06	5.89	6.05	19235083
2010-06-14	6.14	6.14	5.97	5.98	18577703
2010-06-15	6.03	6.19	6.00	6.18	17875964
2010-06-16	6.09	6.27	6.06	6.23	17283329
2010-06-17	6.27	6.29	6.12	6.17	16671099
2010-06-18	6.18	6.26	6.15	6.22	17890567
2010-06-21	6.36	6.39	6.28	6.33	19929646
2010-06-22	6.33	6.40	6.20	6.20	26660482
2010-06-23	6.21	6.22	6.06	6.18	27219098
2010-06-24	6.16	6.17	5.99	6.03	23032051
2010-06-25	6.09	6.13	5.95	6.12	13857282
2010-06-28	6.16	6.18	6.05	6.07	18994053
2010-06-29	5.88	5.90	5.66	5.72	43721656
2010-06-30	5.74	5.84	5.64	5.65	34556749
2010-07-01	5.74	5.92	5.62	5.91	35721702
2010-07-02	5.96	6.09	5.89	6.06	23228453
2010-07-06	6.10	6.17	5.98	6.07	22525540
2010-07-07	6.14	6.47	6.14	6.46	42472151
2010-07-08	6.48	6.68	6.45	6.66	50634874
2010-07-09	6.62	6.77	6.58	6.76	17529184
2010-07-12	6.66	6.73	6.55	6.59	22595573
2010-07-13	6.64	6.73	6.62	6.67	18473679
2010-07-14	6.02	6.11	5.99	6.07	34109304
2010-07-15	6.04	6.10	5.95	6.02	26185731
2010-07-16	6.03	6.03	5.84	5.85	26894296
2010-07-19	5.90	6.02	5.89	6.02	22170724
2010-07-20	5.95	6.16	5.94	6.14	32333268
2010-07-21	6.18	6.18	6.03	6.07	28714843
2010-07-22	6.19	6.34	6.18	6.31	36702442
2010-07-23	6.26	6.36	6.24	6.36	22173098
2010-07-26	6.34	6.38	6.29	6.35	17049454
2010-07-27	6.39	6.43	6.30	6.30	21540552
2010-07-28	6.40	6.65	6.36	6.61	54075773
2010-07-29	6.60	6.70	6.53	6.60	31728085
2010-07-30	6.51	6.69	6.48	6.64	30489968
2010-08-02	6.73	6.77	6.66	6.74	27518679
2010-08-03	6.61	6.66	6.55	6.57	26501317
2010-08-04	6.57	6.62	6.49	6.53	30903892
2010-08-05	6.48	6.62	6.48	6.57	24089650
2010-08-06	6.53	6.59	6.46	6.57	22595464
2010-08-09	6.59	6.67	6.58	6.62	19334086
2010-08-10	6.53	6.57	6.49	6.53	23436613
2010-08-11	6.41	6.42	6.28	6.32	24698016
2010-08-12	6.24	6.39	6.22	6.36	20031446
2010-08-13	6.36	6.47	6.34	6.39	20400314
2010-08-16	6.40	6.48	6.34	6.48	16176886
2010-08-17	6.50	6.53	6.46	6.50	22273023
2010-08-18	6.49	6.58	6.48	6.57	16113195
2010-08-19	6.56	6.60	6.44	6.48	26088832
2010-08-20	6.42	6.46	6.37	6.46	16811155
2010-08-23	6.46	6.51	6.39	6.40	19532180
2010-08-24	6.31	6.31	6.20	6.24	30910546
2010-08-25	6.20	6.23	6.10	6.20	31960552
2010-08-26	6.22	6.24	6.07	6.08	19561193
2010-08-27	6.14	6.29	6.09	6.28	24464746
2010-08-30	6.26	6.27	6.12	6.17	18014804
2010-08-31	6.19	6.30	6.16	6.28	33343219
2010-09-01	6.41	6.58	6.41	6.54	34128274
2010-09-02	6.49	6.53	6.44	6.49	20764971
2010-09-03	6.56	6.59	6.40	6.43	23411630
2010-09-07	6.37	6.46	6.36	6.40	15479947
2010-09-08	6.41	6.54	6.39	6.45	32481551
2010-09-09	6.51	6.55	6.48	6.53	26683834
2010-09-10	6.54	6.56	6.49	6.55	19050603
2010-09-13	6.62	6.81	6.61	6.81	37443463
2010-09-14	6.83	6.93	6.82	6.84	22505392
2010-09-15	6.79	6.82	6.72	6.82	17462253
2010-09-16	6.80	6.84	6.77	6.82	13182067
2010-09-17	6.80	6.88	6.73	6.74	17756921
2010-09-20	6.80	6.83	6.76	6.80	13693006
2010-09-21	6.77	6.79	6.68	6.77	32110442
2010-09-22	6.86	6.91	6.79	6.84	33358622
2010-09-23	6.81	7.02	6.80	6.91	32492890
2010-09-24	6.90	6.98	6.80	6.87	35403507
2010-09-27	6.83	6.92	6.81	6.88	18649351
2010-09-28	6.91	7.02	6.87	6.99	21996796
2010-09-29	6.96	7.12	6.96	7.08	29639594
2010-09-30	7.20	7.27	7.14	7.26	31650725
2010-10-01	7.31	7.43	7.28	7.41	30001363
2010-10-04	7.37	7.39	7.27	7.28	25149761
2010-10-05	7.37	7.60	7.35	7.57	31380085
2010-10-06	7.57	7.61	7.49	7.51	30306224
2010-10-07	7.59	7.59	7.43	7.50	16551289
2010-10-08	7.52	7.75	7.51	7.74	20621863
2010-10-11	7.77	7.81	7.68	7.72	19053869
2010-10-12	7.73	7.81	7.65	7.77	20491545
2010-10-13	7.81	7.98	7.79	7.93	32640702
2010-10-14	7.89	7.92	7.80	7.85	28822603
2010-10-15	7.90	7.90	7.79	7.83	30578589
2010-10-18	7.72	7.89	7.70	7.88	23624384
2010-10-19	7.62	7.75	7.53	7.58	38059559
2010-10-20	7.61	7.83	7.60	7.78	25152570
2010-10-21	7.74	7.85	7.55	7.60	28155993
2010-10-22	7.65	7.70	7.58	7.59	23105892
2010-10-25	7.68	7.81	7.67	7.77	25979605
2010-10-26	7.74	7.87	7.71	7.86	19747143
2010-10-27	7.60	7.66	7.42	7.44	36366060
2010-10-28	7.52	7.53	7.38	7.39	26781477
2010-10-29	7.46	7.47	7.39	7.41	20868535
2010-11-01	7.49	7.72	7.47	7.72	34774000
2010-11-02	7.74	7.95	7.70	7.95	37020160
2010-11-03	7.84	7.92	7.80	7.92	60399200
2010-11-04	7.94	8.02	7.89	8.01	27851808
2010-11-05	7.97	8.03	7.93	8.02	30288015
2010-11-08	7.86	7.96	7.85	7.95	21729586
2010-11-09	7.89	7.95	7.62	7.68	38129396
2010-11-10	7.72	7.78	7.59	7.70	44488800
2010-11-11	7.60	7.63	7.52	7.58	20912518
2010-11-12	7.48	7.56	7.36	7.44	30244590
2010-11-15	7.48	7.54	7.38	7.47	14632694
2010-11-16	7.41	7.44	7.20	7.28	27671811
2010-11-17	7.32	7.37	7.28	7.29	22209357
2010-11-18	7.42	7.49	7.39	7.44	24102665
2010-11-19	7.41	7.47	7.29	7.45	14172493
2010-11-22	7.37	7.41	7.20	7.29	29457865
2010-11-23	7.17	7.17	7.06	7.11	32935429
2010-11-24	7.29	7.40	7.28	7.36	28641266
2010-11-26	7.16	7.24	7.13	7.17	13158793
2010-11-29	7.15	7.22	7.04	7.21	20355918
2010-11-30	7.12	7.24	7.08	7.15	24839249
2010-12-01	7.30	7.39	7.27	7.37	28621951
2010-12-02	7.38	7.45	7.34	7.45	20839472
2010-12-03	7.32	7.40	7.24	7.27	31525727
2010-12-06	7.22	7.24	7.18	7.22	25920101
2010-12-07	7.23	7.26	7.03	7.04	35474750
2010-12-08	7.07	7.10	6.97	7.02	28907149
2010-12-09	7.02	7.03	6.85	6.90	26182650
2010-12-10	6.88	6.91	6.81	6.90	25122045
2010-12-13	6.91	7.07	6.88	7.07	40156900
2010-12-14	6.97	7.08	6.94	7.06	31944428
2010-12-15	7.00	7.01	6.91	6.93	22830653
2010-12-16	6.94	6.96	6.84	6.88	23737784
2010-12-17	6.81	6.88	6.80	6.87	25895423
2010-12-20	6.85	6.87	6.77	6.78	26503559
2010-12-21	6.88	6.98	6.85	6.89	30256078
2010-12-22	6.92	7.06	6.89	7.06	29528479
2010-12-23	7.02	7.12	7.00	7.00	20379995
2010-12-27	6.95	7.01	6.92	6.95	14018290
2010-12-28	6.92	6.95	6.87	6.87	15586000
2010-12-29	6.93	7.11	6.93	7.09	20653707
2010-12-30	7.12	7.22	7.11	7.20	16115434
2010-12-31	7.21	7.27	7.15	7.23	8311796
2011-01-03	7.31	7.40	7.29	7.37	22754516
2011-01-04	7.37	7.40	7.22	7.32	27971003
2011-01-05	7.33	7.41	7.32	7.37	22440738
2011-01-06	7.31	7.32	7.07	7.07	34394724
2011-01-07	7.13	7.14	6.94	7.00	24850182
2011-01-10	6.96	7.03	6.85	7.01	38937281
2011-01-11	7.06	7.12	7.00	7.09	24076646
2011-01-12	7.18	7.27	7.15	7.27	24255121
2011-01-13	7.27	7.31	7.18	7.21	21309275
2011-01-14	7.16	7.23	7.11	7.20	21833475
2011-01-18	7.17	7.22	7.15	7.19	34957352
2011-01-19	7.17	7.21	7.06	7.10	27670654
2011-01-20	7.03	7.04	6.86	6.92	32318743
2011-01-21	6.98	7.01	6.85	6.89	28514793
2011-01-24	6.92	7.04	6.87	7.03	22380611
2011-01-25	6.98	7.02	6.88	7.00	18413177
2011-01-26	7.05	7.08	6.96	6.97	27678399
2011-01-27	7.04	7.05	6.80	6.93	31954673
2011-01-28	6.90	6.91	6.61	6.79	45209762
2011-01-31	6.81	6.84	6.71	6.74	39876922
2011-02-01	6.80	6.87	6.76	6.80	33580047
2011-02-02	6.80	6.87	6.66	6.70	34105432
2011-02-03	6.67	6.69	6.55	6.59	26145937
2011-02-04	6.45	6.50	6.36	6.42	49009105
2011-02-07	6.34	6.42	6.33	6.38	36722082
2011-02-08	6.59	6.66	6.51	6.63	66893007
2011-02-09	6.53	6.59	6.47	6.54	33745276
2011-02-10	6.56	6.57	6.49	6.54	32544787
2011-02-11	6.52	6.79	6.47	6.78	44185289
2011-02-14	6.70	6.79	6.67	6.75	21189705
2011-02-15	6.74	6.85	6.73	6.83	37523533
2011-02-16	6.96	7.02	6.90	6.98	28349390
2011-02-17	7.00	7.08	6.95	7.05	20717115
2011-02-18	7.04	7.08	6.97	7.01	22681548
2011-02-22	6.85	6.90	6.62	6.68	55651989
2011-02-23	6.65	6.76	6.59	6.74	39918419
2011-02-24	6.84	6.85	6.70	6.81	31612867
2011-02-25	6.85	6.88	6.67	6.87	31513147
2011-02-28	6.89	7.03	6.88	6.98	28302757
2011-03-01	7.01	7.02	6.86	6.87	26650915
2011-03-02	6.85	6.94	6.82	6.85	22232280
2011-03-03	6.95	7.06	6.93	7.06	29955553
2011-03-04	7.07	7.18	7.01	7.09	20569831
2011-03-07	7.07	7.07	6.84	6.91	20489575
2011-03-08	6.89	6.95	6.81	6.88	15777416
2011-03-09	6.88	6.95	6.85	6.88	24153428
2011-03-10	6.70	6.74	6.61	6.63	27171617
2011-03-11	6.57	6.66	6.56	6.61	36236595
2011-03-14	6.60	6.75	6.60	6.73	20999591
2011-03-15	6.51	6.77	6.48	6.74	30091163
2011-03-16	6.77	6.77	6.48	6.59	34481072
2011-03-17	6.64	6.67	6.49	6.55	25836444
2011-03-18	6.67	6.73	6.63	6.71	21189755
2011-03-21	6.79	6.81	6.74	6.76	21605781
2011-03-22	6.77	7.02	6.77	7.00	32434219
2011-03-23	6.98	7.02	6.91	6.92	36675152
2011-03-24	6.97	6.99	6.91	6.94	27336809
2011-03-25	6.93	6.95	6.87	6.89	19019468
2011-03-28	6.88	6.95	6.86	6.87	32764276
2011-03-29	6.88	6.97	6.84	6.96	19277491
2011-03-30	7.00	7.21	6.97	7.18	27296569
2011-03-31	7.33	7.43	7.31	7.39	47669397
2011-04-01	7.49	7.58	7.47	7.49	33411597
2011-04-04	7.47	7.50	7.41	7.46	15630410
2011-04-05	7.41	7.53	7.39	7.48	18426377
2011-04-06	7.51	7.53	7.41	7.44	14081372
2011-04-07	7.49	7.60	7.48	7.57	27067618
2011-04-08	7.55	7.57	7.41	7.46	26625668
2011-04-11	7.46	7.50	7.32	7.36	17751503
2011-04-12	7.27	7.33	7.18	7.27	25620768
2011-04-13	7.32	7.32	7.20	7.26	23221539
2011-04-14	7.23	7.29	7.17	7.21	16777173
2011-04-15	7.26	7.26	7.13	7.21	17729197
2011-04-18	7.05	7.17	7.00	7.13	23421718
2011-04-19	7.20	7.31	7.20	7.29	21521252
2011-04-20	7.40	7.43	7.33	7.43	20586488
2011-04-21	7.46	7.53	7.36	7.41	15320959
2011-04-25	7.40	7.48	7.36	7.46	17597638
2011-04-26	7.48	7.55	7.44	7.48	22632872
2011-04-27	7.54	7.55	7.25	7.32	37764116
2011-04-28	7.19	7.21	7.03	7.10	39258409
2011-04-29	7.07	7.24	7.07	7.21	20889396
2011-05-02	7.26	7.28	7.11	7.13	15476726
2011-05-03	7.01	7.03	6.86	6.90	34121581
2011-05-04	6.90	6.93	6.78	6.81	37555192
2011-05-05	6.79	6.90	6.72	6.78	25530971
2011-05-06	6.94	7.00	6.86	6.94	28376910
2011-05-09	6.93	7.00	6.82	7.00	22251449
2011-05-10	7.04	7.15	7.02	7.15	28613777
2011-05-11	7.08	7.08	6.96	7.00	25690226
2011-05-12	6.97	7.14	6.93	7.08	33570141
2011-05-13	7.03	7.03	6.77	6.82	23097058
2011-05-16	6.80	6.94	6.76	6.77	18918828
2011-05-17	6.69	6.89	6.66	6.89	52646232
2011-05-18	6.86	6.90	6.71	6.75	24946683
2011-05-19	6.78	6.83	6.69	6.76	21500076
2011-05-20	6.72	6.76	6.67	6.69	17507999
2011-05-23	6.57	6.70	6.54	6.64	18288524
2011-05-24	6.70	6.79	6.69	6.76	19464973
2011-05-25	6.72	6.75	6.67	6.71	12804435
2011-05-26	6.77	6.96	6.75	6.94	31475057
2011-05-27	7.00	7.06	6.98	7.03	23179026
2011-05-31	7.11	7.13	7.03	7.10	28960351
2011-06-01	7.10	7.11	6.89	6.90	31866405
2011-06-02	6.92	7.01	6.83	6.98	34720041
2011-06-03	6.93	7.19	6.92	7.11	32522944
2011-06-06	7.03	7.07	6.91	6.95	24537826
2011-06-07	7.03	7.15	7.03	7.08	30593944
2011-06-08	7.08	7.10	6.97	7.02	17849353
2011-06-09	7.02	7.03	6.92	6.99	19724135
2011-06-10	6.94	6.95	6.80	6.85	25257158
2011-06-13	6.85	6.98	6.85	6.94	30434207
2011-06-14	6.97	7.04	6.93	6.94	28966196
2011-06-15	6.90	6.98	6.86	6.96	21379549
2011-06-16	6.89	6.91	6.71	6.81	29432152
2011-06-17	6.84	6.87	6.76	6.83	25031426
2011-06-20	6.82	6.91	6.80	6.88	20661390
2011-06-21	6.87	6.92	6.85	6.90	17978411
2011-06-22	6.87	7.06	6.87	6.95	18698007
2011-06-23	6.78	6.92	6.78	6.91	24020608
2011-06-24	6.93	6.93	6.84	6.88	11506929
2011-06-27	6.84	6.96	6.81	6.94	17195941
2011-06-28	6.94	7.16	6.92	7.13	17471684
2011-06-29	7.17	7.28	7.15	7.27	16857190
2011-06-30	7.33	7.35	7.27	7.30	14161824
2011-07-01	7.27	7.43	7.22	7.38	18082522
2011-07-05	7.38	7.42	7.34	7.38	16591939
2011-07-06	7.35	7.41	7.27	7.32	16287985
2011-07-07	7.37	7.40	7.24	7.25	24904756
2011-07-08	7.19	7.19	7.07	7.13	22601500
2011-07-11	6.96	6.99	6.79	6.79	43190258
2011-07-12	6.83	6.86	6.65	6.66	54870246
2011-07-13	6.74	6.94	6.65	6.79	55190259
2011-07-14	6.80	6.81	6.62	6.65	51303390
2011-07-15	6.74	6.75	6.55	6.59	33007174
2011-07-18	6.46	6.50	6.31	6.40	54753226
2011-07-19	6.49	6.58	6.47	6.55	28835853
2011-07-20	6.64	6.72	6.60	6.69	42374243
2011-07-21	6.77	6.92	6.76	6.83	52463916
2011-07-22	6.91	6.93	6.83	6.86	18141701
2011-07-25	6.75	6.85	6.73	6.82	15202514
2011-07-26	6.80	6.86	6.75	6.83	17204205
2011-07-27	6.71	6.71	6.54	6.70	48705235
2011-07-28	6.66	6.86	6.66	6.79	37090569
2011-07-29	6.75	6.93	6.70	6.85	36392847
2011-08-01	6.98	6.99	6.77	6.89	26496313
2011-08-02	6.81	6.81	6.59	6.62	32906910
2011-08-03	6.58	6.61	6.42	6.59	43716462
2011-08-04	6.39	6.41	6.10	6.19	60994070
2011-08-05	6.38	6.45	5.98	6.29	61339713
2011-08-08	6.01	6.10	5.62	5.69	58875097
2011-08-09	5.75	6.02	5.65	6.02	43995700
2011-08-10	5.88	6.02	5.69	5.76	61971563
2011-08-11	5.88	6.08	5.75	6.01	37660288
2011-08-12	6.08	6.16	5.93	6.06	23860744
2011-08-15	6.18	6.23	6.15	6.21	29640467
2011-08-16	6.11	6.18	6.00	6.14	24029525
2011-08-17	6.21	6.33	6.19	6.32	23267773
2011-08-18	6.05	6.08	5.86	5.98	37249524
2011-08-19	5.93	6.06	5.84	5.86	28295728
2011-08-22	5.99	6.03	5.79	5.89	33711818
2011-08-23	5.82	5.96	5.66	5.96	36641602
2011-08-24	5.91	6.04	5.83	5.98	23693814
2011-08-25	6.10	6.13	5.89	5.94	34299345
2011-08-26	5.91	6.04	5.79	5.98	28880345
2011-08-29	6.12	6.16	6.04	6.15	20304372
2011-08-30	6.10	6.25	6.07	6.21	18744628
2011-08-31	6.27	6.40	6.23	6.36	25275092
2011-09-01	6.55	6.81	6.51	6.75	65475182
2011-09-02	6.52	6.62	6.35	6.43	39587922
2011-09-06	5.98	6.33	5.70	6.32	34297580
2011-09-07	6.44	6.53	6.39	6.53	15653817
2011-09-08	6.45	6.54	6.41	6.44	16806113
2011-09-09	6.23	6.23	6.06	6.13	30940984
2011-09-12	5.98	6.04	5.74	5.93	34559975
2011-09-13	5.99	5.99	5.78	5.89	23659088
2011-09-14	5.92	6.00	5.74	5.95	23382561
2011-09-15	6.08	6.14	6.00	6.09	17850535
2011-09-16	6.13	6.17	6.02	6.12	21445095
2011-09-19	5.85	5.92	5.82	5.90	20851215
2011-09-20	5.87	5.95	5.81	5.85	15191099
2011-09-21	5.77	5.82	5.59	5.59	48096406
2011-09-22	5.28	5.43	5.16	5.24	43782733
2011-09-23	5.26	5.35	5.17	5.26	44213923
2011-09-26	5.32	5.38	5.17	5.38	47393996
2011-09-27	5.53	5.67	5.53	5.57	38784324
2011-09-28	5.56	5.66	5.43	5.45	31352677
2011-09-29	5.55	5.63	5.40	5.51	35731690
2011-09-30	5.40	5.42	5.15	5.27	53809220
2011-10-03	5.23	5.33	5.13	5.14	40846978
2011-10-04	5.07	5.27	4.98	5.26	41825910
2011-10-05	5.29	5.40	5.22	5.37	28617080
2011-10-06	5.46	5.62	5.45	5.62	38021909
2011-10-07	5.67	5.72	5.40	5.44	27258689
2011-10-10	5.61	5.77	5.60	5.73	26290235
2011-10-11	5.72	5.86	5.67	5.79	31113922
2011-10-12	5.85	6.09	5.84	5.97	26500334
2011-10-13	5.92	5.95	5.78	5.92	24035202
2011-10-14	6.00	6.04	5.93	6.02	16674440
2011-10-17	5.89	5.91	5.79	5.81	16259042
2011-10-18	5.82	6.04	5.72	5.98	24317950
2011-10-19	5.96	6.02	5.83	5.90	29589690
2011-10-20	5.86	5.92	5.68	5.87	20613133
2011-10-21	5.96	6.08	5.93	6.06	26233239
2011-10-24	6.06	6.36	6.06	6.34	31444969
2011-10-25	6.26	6.26	6.01	6.18	35833590
2011-10-26	6.25	6.28	6.02	6.26	36187948
2011-10-27	6.59	6.81	6.45	6.71	76191525
2011-10-28	6.64	6.77	6.61	6.74	27542598
2011-10-31	6.60	6.64	6.49	6.49	25456603
2011-11-01	6.12	6.42	6.09	6.34	35979243
2011-11-02	6.46	6.53	6.40	6.49	17300952
2011-11-03	6.52	6.54	6.38	6.39	37690432
2011-11-04	6.35	6.39	6.21	6.37	18418511
2011-11-07	6.39	6.43	6.33	6.40	16153357
2011-11-08	6.40	6.51	6.35	6.50	18112228
2011-11-09	6.23	6.29	6.15	6.18	26806576
2011-11-10	6.33	6.35	6.10	6.16	18673133
2011-11-11	6.26	6.36	6.24	6.32	14610646
2011-11-14	6.34	6.39	6.25	6.27	16440743
2011-11-15	6.23	6.37	6.21	6.32	12532263
2011-11-16	6.23	6.37	6.20	6.23	18154129
2011-11-17	6.27	6.28	5.98	6.06	24929456
2011-11-18	6.08	6.08	5.84	5.88	38299356
2011-11-21	5.76	5.78	5.63	5.69	46274520
2011-11-22	5.66	5.68	5.56	5.58	36178665
2011-11-23	5.47	5.50	5.32	5.35	33390461
2011-11-25	5.28	5.42	5.27	5.36	17657053
2011-11-28	5.56	5.59	5.50	5.54	20808486
2011-11-29	5.54	5.63	5.48	5.49	16057720
2011-11-30	5.91	6.04	5.80	5.88	44822799
2011-12-01	6.04	6.15	5.98	6.06	37552425
2011-12-02	6.19	6.23	6.03	6.11	28210670
2011-12-05	6.28	6.29	6.16	6.20	30630447
2011-12-06	6.14	6.24	6.05	6.17	20184485
2011-12-07	6.14	6.23	6.11	6.15	29512972
2011-12-08	6.07	6.15	5.97	6.01	26691652
2011-12-09	6.05	6.20	6.05	6.17	15286191
2011-12-12	6.03	6.04	5.93	6.04	23244052
2011-12-13	5.96	5.99	5.78	5.85	20323900
2011-12-14	5.84	5.85	5.72	5.74	19195147
2011-12-15	5.82	5.85	5.65	5.67	20313206
2011-12-16	5.75	5.78	5.64	5.70	29579711
2011-12-19	5.70	5.77	5.64	5.67	31105091
2011-12-20	5.88	5.98	5.85	5.88	34373739
2011-12-21	5.90	5.92	5.81	5.90	31197896
2011-12-22	5.91	6.02	5.89	5.98	24573170
2011-12-23	6.00	6.03	5.93	5.98	15962813
2011-12-27	5.93	5.96	5.90	5.96	14314342
2011-12-28	5.90	5.91	5.77	5.82	15866666
2011-12-29	5.81	5.87	5.81	5.87	9523144
2011-12-30	5.88	5.98	5.85	5.94	7734326
2012-01-03	6.06	6.11	6.02	6.07	17839832
2012-01-04	6.05	6.15	6.05	6.10	12154524
2012-01-05	6.01	6.09	5.90	6.08	22685550
2012-01-06	6.10	6.13	6.03	6.10	20232254
2012-01-09	6.14	6.22	6.11	6.21	24830634
2012-01-10	6.33	6.40	6.30	6.30	26276120
2012-01-11	6.26	6.35	6.25	6.34	12522523
2012-01-12	6.36	6.40	6.32	6.38	18185135
2012-01-13	6.24	6.29	6.19	6.26	20403536
2012-01-17	6.40	6.44	6.25	6.26	27967627
2012-01-18	6.30	6.49	6.29	6.49	20301622
2012-01-19	6.46	6.56	6.45	6.55	44283625
2012-01-20	6.54	6.57	6.49	6.57	20593888
2012-01-23	6.50	6.61	6.48	6.60	22331870
2012-01-24	6.45	6.63	6.43	6.62	23233945
2012-01-25	6.58	6.77	6.52	6.76	17919535
2012-01-26	6.76	6.80	6.64	6.72	29490214
2012-01-27	6.71	6.80	6.71	6.76	26611949
2012-01-30	6.59	6.63	6.50	6.62	24420815
2012-01-31	6.44	6.50	6.35	6.37	41193229
2012-02-01	6.38	6.52	6.35	6.50	50632442
2012-02-02	6.47	6.56	6.43	6.52	22512023
2012-02-03	6.57	6.63	6.54	6.62	23022526
2012-02-06	6.56	6.61	6.54	6.59	12515659
2012-02-07	6.61	6.66	6.51	6.62	21798951
2012-02-08	6.65	6.68	6.57	6.61	20163674
2012-02-09	6.58	6.61	6.49	6.55	28442762
2012-02-10	6.43	6.47	6.40	6.47	20746605
2012-02-13	6.51	6.54	6.48	6.54	26519402
2012-02-14	6.48	6.50	6.41	6.50	23723613
2012-02-15	6.45	6.47	6.31	6.35	31455416
2012-02-16	6.26	6.46	6.24	6.46	22008983
2012-02-17	6.44	6.47	6.40	6.46	18629107
2012-02-21	6.56	6.56	6.44	6.53	20100497
2012-02-22	6.55	6.57	6.41	6.47	20619579
2012-02-23	6.44	6.45	6.34	6.37	19868060
2012-02-24	6.37	6.41	6.33	6.38	14250606
2012-02-27	6.31	6.36	6.27	6.32	23171746
2012-02-28	6.42	6.49	6.38	6.47	23881150
2012-02-29	6.50	6.58	6.40	6.46	23766078
2012-03-01	6.54	6.66	6.53	6.61	19307792
2012-03-02	6.61	6.70	6.59	6.60	24229888
2012-03-05	6.58	6.59	6.46	6.49	13339060
2012-03-06	6.35	6.37	6.24	6.28	19726170
2012-03-07	6.28	6.38	6.26	6.36	27556323
2012-03-08	6.45	6.51	6.44	6.49	23623026
2012-03-09	6.46	6.55	6.44	6.50	19687453
2012-03-12	6.41	6.41	6.31	6.39	16531943
2012-03-13	6.42	6.57	6.41	6.56	19443590
2012-03-14	6.50	6.52	6.41	6.49	17962668
2012-03-15	6.45	6.56	6.43	6.55	17301292
2012-03-16	6.57	6.62	6.55	6.58	12883756
2012-03-19	6.51	6.57	6.46	6.47	16383778
2012-03-20	6.37	6.39	6.33	6.37	23713974
2012-03-21	6.36	6.40	6.30	6.36	20643787
2012-03-22	6.32	6.36	6.24	6.33	29270585
2012-03-23	6.36	6.46	6.32	6.44	20727181
2012-03-26	6.51	6.54	6.46	6.52	12202897
2012-03-27	6.48	6.55	6.44	6.45	12461952
2012-03-28	6.44	6.44	6.28	6.32	19608873
2012-03-29	6.23	6.28	6.15	6.27	19996341
2012-03-30	6.29	6.31	6.17	6.24	19582801
2012-04-02	6.21	6.30	6.19	6.27	26984365
2012-04-03	6.27	6.33	6.17	6.20	20045934
2012-04-04	6.14	6.14	6.02	6.02	41879272
2012-04-05	5.99	6.08	5.94	6.01	29131389
2012-04-09	5.92	5.99	5.92	5.98	18342259
2012-04-10	6.00	6.02	5.82	5.92	33118934
2012-04-11	6.02	6.08	5.97	5.99	24658095
2012-04-12	6.03	6.14	6.01	6.12	21252113
2012-04-13	6.06	6.07	5.92	5.94	17883277
2012-04-16	5.99	6.00	5.87	5.93	16931593
2012-04-17	5.95	5.97	5.86	5.90	21651951
2012-04-18	5.77	5.85	5.73	5.80	27598149
2012-04-19	5.78	5.84	5.71	5.77	17049064
2012-04-20	5.85	5.89	5.81	5.81	14984412
2012-04-23	5.71	5.80	5.67	5.79	31845413
2012-04-24	5.82	5.87	5.78	5.81	24473282
2012-04-25	5.77	5.84	5.64	5.67	29630067
2012-04-26	5.61	5.70	5.59	5.67	24733808
2012-04-27	5.72	5.73	5.67	5.71	20123055
2012-04-30	5.71	5.72	5.67	5.71	14890992
2012-05-01	5.72	5.82	5.71	5.76	14983253
2012-05-02	5.72	5.81	5.60	5.62	44367698
2012-05-03	5.58	5.62	5.52	5.62	42467051
2012-05-04	5.64	5.66	5.50	5.53	45407543
2012-05-07	5.53	5.57	5.43	5.51	21954196
2012-05-08	5.46	5.48	5.40	5.43	27048968
2012-05-09	5.33	5.39	5.30	5.35	28133642
2012-05-10	5.46	5.48	5.37	5.39	23647692
2012-05-11	5.38	5.49	5.36	5.37	22246701
2012-05-14	5.25	5.26	5.13	5.16	27046196
2012-05-15	5.20	5.24	5.08	5.11	29303238
2012-05-16	5.21	5.21	4.95	5.00	48398744
2012-05-17	4.99	4.99	4.78	4.78	57527119
2012-05-18	4.80	4.83	4.69	4.76	38068634
2012-05-21	4.77	5.07	4.76	5.06	69445913
2012-05-22	5.05	5.06	4.93	4.96	42800489
2012-05-23	4.92	4.99	4.74	4.99	38201668
2012-05-24	4.99	5.04	4.91	4.99	39621337
2012-05-25	5.05	5.17	5.01	5.11	35896795
2012-05-29	5.14	5.18	5.10	5.17	41453971
2012-05-30	5.00	5.17	5.00	5.15	40880264
2012-05-31	5.11	5.25	5.09	5.22	36050174
2012-06-01	5.13	5.25	5.12	5.15	36053093
2012-06-04	5.12	5.21	5.07	5.11	26800467
2012-06-05	5.16	5.19	5.02	5.08	30086581
2012-06-06	5.06	5.29	5.04	5.29	51391694
2012-06-07	5.35	5.45	5.34	5.35	21321159
2012-06-08	5.27	5.28	5.20	5.26	19433426
2012-06-11	5.35	5.35	5.25	5.26	46486399
2012-06-12	5.28	5.34	5.26	5.32	35647357
2012-06-13	5.28	5.40	5.27	5.31	28901360
2012-06-14	5.32	5.40	5.26	5.38	44711760
2012-06-15	5.41	5.49	5.38	5.48	27692663
2012-06-18	5.37	5.48	5.36	5.42	21569481
2012-06-19	5.46	5.57	5.44	5.56	20360223
2012-06-20	5.48	5.51	5.35	5.48	28724856
2012-06-21	5.42	5.44	5.28	5.30	24253109
2012-06-22	5.32	5.32	5.15	5.24	24753757
2012-06-25	5.15	5.16	5.05	5.06	40692934
2012-06-26	5.07	5.09	4.99	5.04	29002842
2012-06-27	5.05	5.17	5.01	5.14	26179743
2012-06-28	5.02	5.05	4.93	5.04	28364594
2012-06-29	5.26	5.36	5.23	5.30	31939466
2012-07-02	5.32	5.42	5.30	5.39	26181323
2012-07-03	5.45	5.53	5.42	5.50	18746427
2012-07-05	5.41	5.50	5.33	5.45	24593571
2012-07-06	5.30	5.38	5.27	5.38	25742409
2012-07-09	5.34	5.38	5.30	5.36	16419223
2012-07-10	5.43	5.45	5.26	5.31	29283106
2012-07-11	5.31	5.36	5.22	5.29	25434044
2012-07-12	5.17	5.20	5.11	5.16	33994437
2012-07-13	5.21	5.26	5.19	5.24	28436790
2012-07-16	5.23	5.27	5.19	5.23	36638013
2012-07-17	5.24	5.27	5.21	5.26	20711713
2012-07-18	5.22	5.36	5.21	5.33	19171974
2012-07-19	5.38	5.46	5.37	5.43	25994438
2012-07-20	5.37	5.42	5.36	5.38	24786524
2012-07-23	5.13	5.14	4.97	5.07	71318366
2012-07-24	5.12	5.15	4.99	5.10	54061016
2012-07-25	5.21	5.23	5.11	5.12	30228833
2012-07-26	5.23	5.24	5.14	5.20	46391340
2012-07-27	5.31	5.53	5.23	5.48	39527185
2012-07-30	5.44	5.57	5.44	5.52	17022301
2012-07-31	5.50	5.52	5.38	5.47	30040119
2012-08-01	5.49	5.57	5.38	5.52	23489479
2012-08-02	5.43	5.51	5.39	5.45	36450778
2012-08-03	5.60	5.70	5.58	5.64	27312065
2012-08-06	5.71	5.86	5.68	5.80	28884526
2012-08-07	5.81	5.96	5.80	5.84	35620036
2012-08-08	5.83	5.96	5.80	5.93	18880182
2012-08-09	5.93	5.96	5.86	5.92	19116342
2012-08-10	5.92	6.03	5.88	6.02	20484075
2012-08-13	5.97	6.03	5.93	6.01	16939542
2012-08-14	5.98	6.05	5.94	5.97	17075933
2012-08-15	6.01	6.03	5.97	5.98	20103538
2012-08-16	6.05	6.10	6.00	6.09	20973294
2012-08-17	6.10	6.16	6.08	6.14	15521215
2012-08-20	6.13	6.18	6.11	6.15	16474316
2012-08-21	6.12	6.19	6.06	6.08	18876893
2012-08-22	6.08	6.10	6.01	6.10	19567409
2012-08-23	6.05	6.05	5.94	6.01	14680803
2012-08-24	5.95	6.04	5.93	6.00	16040218
2012-08-27	5.96	5.98	5.91	5.93	10970524
2012-08-28	5.89	5.98	5.86	5.96	24375777
2012-08-29	5.94	5.97	5.84	5.87	17528234
2012-08-30	5.80	5.87	5.79	5.87	16489256
2012-08-31	5.87	5.91	5.81	5.85	20557265
2012-09-04	5.84	5.85	5.75	5.79	17535319
2012-09-05	5.77	5.86	5.74	5.83	15731648
2012-09-06	5.87	5.95	5.86	5.92	19039608
2012-09-07	5.97	6.18	5.97	6.11	21892820
2012-09-10	6.02	6.04	5.92	5.93	21261026
2012-09-11	5.98	6.02	5.97	5.99	18397176
2012-09-12	6.02	6.09	6.00	6.04	22036419
2012-09-13	5.99	6.26	5.97	6.25	29990100
2012-09-14	6.27	6.41	6.26	6.32	33826102
2012-09-17	6.34	6.36	6.25	6.28	18526366
2012-09-18	6.28	6.29	6.20	6.23	19127634
2012-09-19	6.23	6.30	6.19	6.23	11555467
2012-09-20	6.19	6.23	6.15	6.21	16912996
2012-09-21	6.29	6.34	6.23	6.25	20127747
2012-09-24	6.26	6.30	6.18	6.20	13255397
2012-09-25	6.04	6.05	5.77	5.77	56472402
2012-09-26	5.77	5.79	5.66	5.71	42334626
2012-09-27	5.74	5.84	5.68	5.82	22861880
2012-09-28	5.62	5.73	5.60	5.73	31044079
2012-10-01	5.69	5.86	5.69	5.81	24486505
2012-10-02	5.89	5.90	5.81	5.83	16155731
2012-10-03	5.77	5.78	5.68	5.70	17455221
2012-10-04	5.69	5.74	5.61	5.74	20684277
2012-10-05	5.78	5.82	5.64	5.68	19431442
2012-10-08	5.62	5.69	5.56	5.67	27016335
2012-10-09	5.58	5.59	5.45	5.49	28594880
2012-10-10	5.53	5.54	5.40	5.43	21299902
2012-10-11	5.45	5.55	5.45	5.51	21644980
2012-10-12	5.50	5.56	5.45	5.47	13454450
2012-10-15	5.53	5.55	5.48	5.53	19475089
2012-10-16	5.55	5.61	5.54	5.59	24184086
2012-10-17	5.61	5.66	5.56	5.63	28144684
2012-10-18	5.68	5.71	5.61	5.70	20962493
2012-10-19	5.70	5.71	5.62	5.66	18178821
2012-10-22	5.60	5.67	5.56	5.63	13568609
2012-10-23	5.50	5.52	5.47	5.48	19795024
2012-10-24	5.52	5.60	5.48	5.56	17000060
2012-10-25	5.64	5.71	5.61	5.68	18158574
2012-10-26	5.66	5.68	5.58	5.59	12648443
2012-10-31	5.63	5.65	5.55	5.58	17437093
2012-11-01	5.64	5.83	5.64	5.80	22938294
2012-11-02	6.06	6.13	5.80	5.83	16501990
2012-11-05	5.78	5.84	5.76	5.82	18745307
2012-11-06	5.85	5.93	5.84	5.85	13878459
2012-11-07	5.83	5.83	5.71	5.72	29304711
2012-11-08	5.73	5.81	5.60	5.62	21836296
2012-11-09	5.57	5.63	5.54	5.58	14346758
2012-11-12	5.57	5.59	5.53	5.58	16184283
2012-11-13	5.52	5.65	5.48	5.59	22799019
2012-11-14	5.56	5.59	5.49	5.51	24785503
2012-11-15	5.59	5.66	5.52	5.62	22736108
2012-11-16	5.68	5.69	5.57	5.58	28037057
2012-11-19	5.65	5.79	5.65	5.79	22549319
2012-11-20	5.77	5.85	5.71	5.82	15889951
2012-11-21	5.79	5.83	5.76	5.83	19277531
2012-11-23	5.91	5.96	5.89	5.94	12800433
2012-11-26	5.93	5.94	5.86	5.89	16724956
2012-11-27	5.90	5.93	5.79	5.81	17238858
2012-11-28	5.76	5.79	5.69	5.77	32829752
2012-11-29	5.74	5.86	5.74	5.80	22242741
2012-11-30	5.88	6.02	5.82	6.00	53278197
2012-12-03	6.05	6.09	5.94	5.94	29359711
2012-12-04	5.97	5.98	5.87	5.94	24892617
2012-12-05	5.97	6.18	5.95	6.10	35230000
2012-12-06	6.03	6.08	5.96	6.04	23816912
2012-12-07	6.05	6.08	5.94	6.02	25899781
2012-12-10	6.01	6.11	6.00	6.08	15166567
2012-12-11	6.05	6.14	6.04	6.12	14725522
2012-12-12	6.12	6.17	6.08	6.12	15848788
2012-12-13	6.17	6.24	6.12	6.14	20695752
2012-12-14	6.13	6.16	6.09	6.15	19869247
2012-12-17	6.14	6.20	6.09	6.14	22717722
2012-12-18	6.09	6.15	6.04	6.15	15195305
2012-12-19	6.19	6.34	6.15	6.30	32967413
2012-12-20	6.29	6.31	6.25	6.31	21883057
2012-12-21	6.21	6.32	6.21	6.30	21198305
2012-12-24	6.29	6.34	6.25	6.29	3101634
2012-12-26	6.21	6.24	6.15	6.17	9736611
2012-12-27	6.16	6.19	6.07	6.16	17605591
2012-12-28	6.10	6.18	6.08	6.12	13864636
2012-12-31	6.11	6.19	6.08	6.19	8979834
2013-01-02	6.28	6.35	6.27	6.33	17225806
2013-01-03	6.40	6.67	6.39	6.62	42915690
2013-01-04	6.51	6.57	6.42	6.55	28530143
2013-01-07	6.52	6.57	6.50	6.55	14582492
2013-01-08	6.53	6.60	6.51	6.55	19172670
2013-01-09	6.57	6.66	6.56	6.64	23603605
2013-01-10	6.60	6.61	6.51	6.57	32154140
2013-01-11	6.51	6.55	6.47	6.54	15334134
2013-01-14	6.65	6.68	6.61	6.65	22980757
2013-01-15	6.57	6.58	6.52	6.55	15881642
2013-01-16	6.47	6.55	6.46	6.54	10578827
2013-01-17	6.61	6.68	6.60	6.65	16676844
2013-01-18	6.61	6.69	6.60	6.68	21643746
2013-01-22	6.61	6.72	6.61	6.71	16658994
2013-01-23	6.64	6.65	6.60	6.63	12375163
2013-01-24	6.61	6.70	6.58	6.64	18394274
2013-01-25	6.63	6.71	6.60	6.71	13727870
2013-01-28	6.62	6.63	6.49	6.52	21431418
2013-01-29	6.51	6.53	6.45	6.51	19881375
2013-01-30	6.46	6.52	6.40	6.46	19747606
2013-01-31	6.48	6.57	6.46	6.55	12977375
2013-02-01	6.56	6.58	6.48	6.53	11138242
2013-02-04	6.43	6.43	6.35	6.41	14975048
2013-02-05	6.50	6.52	6.34	6.42	15957703
2013-02-06	6.38	6.38	6.25	6.34	18623545
2013-02-07	6.38	6.39	6.26	6.33	12100329
2013-02-08	6.35	6.46	6.33	6.44	17994917
2013-02-11	6.40	6.44	6.38	6.41	5486233
2013-02-12	6.45	6.50	6.43	6.45	6168728
2013-02-13	6.46	6.50	6.41	6.45	14061878
2013-02-14	6.34	6.40	6.30	6.40	14356044
2013-02-15	6.45	6.61	6.44	6.56	22685224
2013-02-19	6.66	6.68	6.59	6.60	15501667
2013-02-20	6.59	6.60	6.37	6.44	12597113
2013-02-21	6.39	6.41	6.27	6.31	12919187
2013-02-22	6.40	6.47	6.34	6.45	13193971
2013-02-25	6.48	6.52	6.33	6.34	25234894
2013-02-26	6.31	6.38	6.14	6.28	21064000
2013-02-27	6.18	6.34	6.16	6.33	16377540
2013-02-28	6.35	6.42	6.31	6.40	19329492
2013-03-01	6.37	6.45	6.34	6.45	16439166
2013-03-04	6.40	6.57	6.38	6.57	25847062
2013-03-05	6.57	6.69	6.57	6.61	31181903
2013-03-06	6.59	6.62	6.52	6.57	16461624
2013-03-07	6.58	6.72	6.57	6.66	25779594
2013-03-08	6.67	6.83	6.63	6.80	25551802
2013-03-11	6.82	6.82	6.69	6.81	14584670
2013-03-12	6.79	6.80	6.67	6.73	16384982
2013-03-13	6.74	6.76	6.67	6.70	13987756
2013-03-14	6.70	6.72	6.56	6.64	19121231
2013-03-15	6.67	6.69	6.57	6.64	20685579
2013-03-18	6.58	6.63	6.54	6.56	11967601
2013-03-19	6.61	6.62	6.44	6.48	21500262
2013-03-20	6.53	6.55	6.46	6.49	15756005
2013-03-21	6.46	6.47	6.36	6.36	20049116
2013-03-22	6.39	6.40	6.31	6.38	14465520
2013-03-25	6.36	6.44	6.30	6.33	12879381
2013-03-26	6.37	6.45	6.36	6.39	10824772
2013-03-27	6.37	6.53	6.34	6.53	21687430
2013-03-28	6.57	6.67	6.56	6.67	22534383
2013-04-01	6.64	6.73	6.59	6.61	15541432
2013-04-02	6.62	6.63	6.51	6.55	12377906
2013-04-03	6.51	6.57	6.50	6.53	11547481
2013-04-04	6.55	6.57	6.46	6.49	16095673
2013-04-05	6.47	6.62	6.39	6.59	23768090
2013-04-08	6.58	6.58	6.46	6.53	13388266
2013-04-09	6.62	6.75	6.57	6.69	11369576
2013-04-10	6.74	6.97	6.73	6.88	18096223
2013-04-11	6.93	6.93	6.81	6.84	11668061
2013-04-12	6.86	6.90	6.79	6.83	18359812
2013-04-15	6.76	6.77	6.59	6.59	20117849
2013-04-16	6.65	6.73	6.62	6.69	12131156
2013-04-17	6.58	6.59	6.37	6.43	25907151
2013-04-18	6.42	6.42	6.22	6.28	17521576
2013-04-19	6.24	6.36	6.19	6.35	13778528
2013-04-22	6.39	6.39	6.26	6.28	11957087
2013-04-23	6.34	6.42	6.31	6.35	15981218
2013-04-24	6.39	6.47	6.39	6.41	21018836
2013-04-25	6.39	6.44	6.33	6.42	18621300
2013-04-26	6.42	6.46	6.21	6.24	16444386
2013-04-29	6.30	6.33	6.22	6.30	17481469
2013-04-30	6.28	6.52	6.25	6.50	22842253
2013-05-01	6.50	6.52	6.42	6.46	18217982
2013-05-02	6.57	6.60	6.42	6.46	11920370
2013-05-03	6.50	6.56	6.48	6.48	13580947
2013-05-06	6.44	6.44	6.33	6.37	9057429
2013-05-07	6.40	6.59	6.39	6.55	9796758
2013-05-08	6.65	6.70	6.60	6.62	18625560
2013-05-09	6.66	6.70	6.49	6.52	9220583
2013-05-10	6.56	6.57	6.48	6.50	11808338
2013-05-13	6.54	6.54	6.42	6.48	9578330
2013-05-14	6.46	6.53	6.41	6.44	11730289
2013-05-15	6.46	6.56	6.45	6.50	10949921
2013-05-16	6.50	6.57	6.48	6.50	15926345
2013-05-17	6.51	6.61	6.51	6.61	12315964
2013-05-20	6.66	6.73	6.63	6.73	18962888
2013-05-21	6.74	6.76	6.64	6.74	12079606
2013-05-22	6.74	6.86	6.69	6.70	17465660
2013-05-23	6.64	6.69	6.57	6.65	16068992
2013-05-24	6.63	6.66	6.51	6.57	25593558
2013-05-28	6.62	6.66	6.53	6.57	12735463
2013-05-29	6.46	6.51	6.30	6.31	13357954
2013-05-30	6.20	6.44	6.18	6.38	12767071
2013-05-31	6.27	6.32	6.19	6.32	28360517
2013-06-03	6.29	6.30	6.14	6.20	16415840
2013-06-04	6.21	6.22	6.01	6.05	14100468
2013-06-05	6.11	6.11	5.88	5.88	19441571
2013-06-06	5.87	5.96	5.84	5.95	17228489
2013-06-07	5.86	6.01	5.81	5.89	18910303
2013-06-10	5.84	5.91	5.76	5.88	14034796
2013-06-11	5.73	5.75	5.63	5.69	19606106
2013-06-12	5.68	5.72	5.53	5.61	17776594
2013-06-13	5.65	5.67	5.56	5.56	18082131
2013-06-14	5.62	5.62	5.47	5.48	18128496
2013-06-17	5.50	5.53	5.41	5.47	19160673
2013-06-18	5.37	5.42	5.33	5.36	28173928
2013-06-19	5.37	5.43	5.14	5.17	43302805
2013-06-20	4.96	5.09	4.87	5.04	51932770
2013-06-21	5.10	5.10	4.94	5.05	25454001
2013-06-24	4.91	5.03	4.76	4.95	30238843
2013-06-25	5.03	5.03	4.89	4.97	31924833
2013-06-26	5.08	5.18	5.08	5.12	25121722
2013-06-27	5.12	5.22	5.11	5.16	25170967
2013-06-28	5.02	5.12	4.99	5.10	36539166
2013-07-01	5.07	5.11	5.02	5.05	23121675
2013-07-02	4.98	5.05	4.74	4.83	31726346
2013-07-03	4.82	4.86	4.71	4.76	26753538
2013-07-05	4.67	4.69	4.43	4.48	77030981
2013-07-08	4.53	4.59	4.45	4.52	31996000
2013-07-09	4.57	4.63	4.52	4.61	19526427
2013-07-10	4.57	4.60	4.49	4.53	28583754
2013-07-11	4.63	4.75	4.57	4.75	30551897
2013-07-12	4.73	4.77	4.68	4.76	19804139
2013-07-15	4.72	4.97	4.72	4.94	28990406
2013-07-16	4.95	4.95	4.83	4.89	27788444
2013-07-17	4.94	5.08	4.92	5.07	40333250
2013-07-18	5.02	5.10	4.99	5.01	30721823
2013-07-19	4.96	4.96	4.84	4.92	30959078
2013-07-22	4.83	5.15	4.79	5.12	37708288
2013-07-23	5.17	5.26	5.11	5.23	56389443
2013-07-24	5.15	5.17	4.96	5.04	24085779
2013-07-25	5.03	5.12	4.98	5.03	25011169
2013-07-26	5.03	5.03	4.86	4.95	36159302
2013-07-29	4.95	4.95	4.85	4.91	12640332
2013-07-30	5.02	5.02	4.86	4.89	13366131
2013-07-31	4.85	4.87	4.75	4.79	32413313
2013-08-01	4.84	4.92	4.84	4.90	21010813
2013-08-02	4.88	4.97	4.85	4.88	13901994
2013-08-05	4.81	4.85	4.71	4.73	16476999
2013-08-06	4.74	4.76	4.63	4.64	26568418
2013-08-07	4.60	4.71	4.58	4.64	12694996
2013-08-08	4.75	4.88	4.70	4.87	26934984
2013-08-09	4.86	4.95	4.81	4.92	19756026
2013-08-12	4.97	5.06	4.95	4.99	19932255
2013-08-13	4.97	5.01	4.90	4.99	12952925
2013-08-14	4.96	5.03	4.94	4.95	16315808
2013-08-15	4.84	4.92	4.79	4.88	33603833
2013-08-16	4.83	4.86	4.65	4.70	21166825
2013-08-19	4.66	4.71	4.61	4.66	21456106
2013-08-20	4.64	4.69	4.59	4.61	18027587
2013-08-21	4.58	4.59	4.45	4.46	27442974
2013-08-22	4.48	4.51	4.44	4.46	18110394
2013-08-23	4.57	4.72	4.53	4.70	25537762
2013-08-26	4.69	4.70	4.57	4.59	14292873
2013-08-27	4.49	4.51	4.44	4.50	27044452
2013-08-28	4.48	4.57	4.45	4.50	15366081
2013-08-29	4.50	4.63	4.48	4.52	19865966
2013-08-30	4.57	4.61	4.51	4.55	31369950
2013-09-03	4.60	4.64	4.55	4.63	18870180
2013-09-04	4.62	4.66	4.60	4.64	16114388
2013-09-05	4.66	4.80	4.66	4.77	20925967
2013-09-06	4.86	4.95	4.82	4.93	25094096
2013-09-09	4.97	5.13	4.96	5.11	23499704
2013-09-10	5.12	5.18	5.10	5.16	20978376
2013-09-11	5.11	5.20	5.06	5.20	19579792
2013-09-12	5.18	5.19	5.10	5.10	27792171
2013-09-13	5.11	5.17	5.06	5.16	14915842
2013-09-16	5.24	5.25	5.12	5.15	11561563
2013-09-17	5.21	5.28	5.21	5.24	13520926
2013-09-18	5.28	5.66	5.26	5.63	27368470
2013-09-19	5.55	5.62	5.49	5.58	29841418
2013-09-20	5.62	5.62	5.43	5.44	21271428
2013-09-23	5.50	5.55	5.48	5.50	14020411
2013-09-24	5.50	5.56	5.43	5.50	15006342
2013-09-25	5.46	5.48	5.40	5.44	15926671
2013-09-26	5.46	5.49	5.42	5.43	10052863
2013-09-27	5.43	5.56	5.43	5.52	27273311
2013-09-30	5.49	5.51	5.43	5.44	19708574
2013-10-01	5.42	5.49	5.42	5.48	12130434
2013-10-02	5.47	5.59	5.46	5.55	18798271
2013-10-03	5.51	5.57	5.44	5.50	14040536
2013-10-04	5.47	5.51	5.44	5.48	16228014
2013-10-07	5.43	5.53	5.42	5.50	13250986
2013-10-08	5.52	5.53	5.45	5.47	12614809
2013-10-09	5.50	5.62	5.50	5.59	14009314
2013-10-10	5.63	5.75	5.63	5.74	21838781
2013-10-11	5.73	5.77	5.68	5.74	13120255
2013-10-14	5.67	5.85	5.66	5.84	15240837
2013-10-15	5.81	5.86	5.79	5.84	21530658
2013-10-16	5.87	6.04	5.87	5.93	20231429
2013-10-17	5.97	6.02	5.95	6.02	13995579
2013-10-18	6.03	6.04	5.95	5.99	12346900
2013-10-21	5.95	5.96	5.81	5.92	16368235
2013-10-22	5.91	6.02	5.90	6.00	14231862
2013-10-23	5.93	5.93	5.80	5.80	16909598
2013-10-24	5.76	5.81	5.71	5.80	16271417
2013-10-25	5.83	5.83	5.75	5.79	14117486
2013-10-28	5.81	5.83	5.77	5.79	26544655
2013-10-29	5.86	5.86	5.79	5.82	43994590
2013-10-30	5.78	5.85	5.75	5.83	14176270
2013-10-31	5.83	5.83	5.64	5.65	26678162
2013-11-01	5.57	5.68	5.57	5.63	16583755
2013-11-04	5.69	5.81	5.68	5.77	18808116
2013-11-05	5.62	5.67	5.57	5.61	22744357
2013-11-06	5.54	5.60	5.51	5.58	16580347
2013-11-07	5.54	5.58	5.39	5.39	16639240
2013-11-08	5.31	5.31	5.15	5.26	20488738
2013-11-11	5.23	5.28	5.17	5.23	12501522
2013-11-12	5.19	5.24	5.12	5.15	17953527
2013-11-13	5.11	5.24	5.10	5.24	20386946
2013-11-14	5.27	5.38	5.24	5.33	14430525
2013-11-15	5.35	5.44	5.32	5.38	12306453
2013-11-18	5.45	5.50	5.41	5.43	22209917
2013-11-19	5.44	5.45	5.24	5.26	21759208
2013-11-20	5.26	5.36	5.23	5.25	13213358
2013-11-21	5.20	5.22	5.13	5.21	21736599
2013-11-22	5.17	5.28	5.17	5.25	21632462
2013-11-25	5.18	5.21	5.07	5.13	17074597
2013-11-26	5.19	5.19	5.04	5.05	25522828
2013-11-27	5.13	5.24	5.12	5.17	27544521
2013-11-29	5.17	5.22	5.16	5.20	10576976
2013-12-02	5.19	5.21	4.99	5.00	17515844
2013-12-03	4.99	5.03	4.84	4.91	20153612
2013-12-04	4.85	4.90	4.78	4.83	17594097
2013-12-05	4.77	4.84	4.77	4.81	18471252
2013-12-06	4.85	4.90	4.82	4.86	13479002
2013-12-09	4.92	4.94	4.86	4.88	15897816
2013-12-10	4.89	4.93	4.88	4.91	13162248
2013-12-11	4.81	4.82	4.71	4.74	18844514
2013-12-12	4.70	4.81	4.64	4.76	24155515
2013-12-13	4.79	4.83	4.75	4.81	27472670
2013-12-16	4.83	4.90	4.81	4.85	29070910
2013-12-17	4.87	4.88	4.83	4.85	24170538
2013-12-18	4.84	4.96	4.79	4.94	35919751
2013-12-19	4.83	4.92	4.81	4.89	27289431
2013-12-20	4.81	4.83	4.68	4.70	22809909
2013-12-23	4.81	4.85	4.77	4.80	17713346
2013-12-24	4.82	4.86	4.79	4.85	5012337
2013-12-26	4.80	4.82	4.76	4.77	7888074
2013-12-27	4.79	4.85	4.79	4.84	14912385
2013-12-30	4.84	4.88	4.80	4.85	10747623
2013-12-31	4.86	4.93	4.85	4.91	6358374
2014-01-02	4.78	4.81	4.72	4.75	14495003
2014-01-03	4.73	4.75	4.68	4.72	15398875
2014-01-06	4.74	4.76	4.69	4.70	30944700
2014-01-07	4.78	4.78	4.65	4.67	10455500
2014-01-08	4.70	4.70	4.59	4.60	21375549
2014-01-09	4.59	4.59	4.45	4.53	19659472
2014-01-10	4.54	4.65	4.52	4.60	23136593
2014-01-13	4.63	4.66	4.53	4.55	16840242
2014-01-14	4.56	4.62	4.55	4.61	16376480
2014-01-15	4.62	4.67	4.61	4.63	19014368
2014-01-16	4.64	4.65	4.53	4.56	23665193
2014-01-17	4.57	4.57	4.50	4.50	16520999
2014-01-21	4.56	4.61	4.53	4.53	13930265
2014-01-22	4.57	4.61	4.53	4.57	14182533
2014-01-23	4.58	4.58	4.39	4.45	18098825
2014-01-24	4.36	4.36	4.26	4.28	24683385
2014-01-27	4.29	4.34	4.26	4.27	25529940
2014-01-28	4.35	4.37	4.29	4.30	20047802
2014-01-29	4.22	4.23	4.11	4.14	32750640
2014-01-30	4.24	4.26	4.14	4.17	19338068
2014-01-31	4.12	4.25	4.09	4.13	34758843
2014-02-03	4.16	4.16	4.01	4.01	28711508
2014-02-04	4.17	4.25	4.14	4.20	23055551
2014-02-05	4.21	4.22	4.13	4.17	18013296
2014-02-06	4.19	4.36	4.19	4.34	20920597
2014-02-07	4.37	4.39	4.30	4.35	20697376
2014-02-10	4.34	4.34	4.28	4.30	14903216
2014-02-11	4.24	4.37	4.22	4.35	24689470
2014-02-12	4.32	4.35	4.23	4.26	13574937
2014-02-13	4.22	4.32	4.20	4.30	13576636
2014-02-14	4.32	4.39	4.29	4.35	12794497
2014-02-18	4.34	4.39	4.32	4.36	42450257
2014-02-19	4.23	4.44	4.23	4.40	49425001
2014-02-20	4.45	4.49	4.36	4.41	25486108
2014-02-21	4.46	4.55	4.45	4.52	20134204
2014-02-24	4.58	4.66	4.55	4.57	28154688
2014-02-25	4.59	4.60	4.47	4.50	16233358
2014-02-26	4.48	4.52	4.43	4.47	12052759
2014-02-27	4.51	4.65	4.51	4.65	21735132
2014-02-28	4.65	4.66	4.54	4.61	33313766
2014-03-03	4.53	4.55	4.42	4.46	18033171
2014-03-04	4.53	4.61	4.48	4.53	9028163
2014-03-05	4.52	4.59	4.44	4.58	17040637
2014-03-06	4.61	4.74	4.61	4.73	28129137
2014-03-07	4.68	4.70	4.59	4.63	29925278
2014-03-10	4.60	4.61	4.46	4.50	17389860
2014-03-11	4.54	4.56	4.45	4.47	17382955
2014-03-12	4.47	4.52	4.44	4.52	19889278
2014-03-13	4.55	4.57	4.42	4.43	20081007
2014-03-14	4.39	4.45	4.34	4.37	15966858
2014-03-17	4.40	4.50	4.40	4.48	12342640
2014-03-18	4.46	4.57	4.46	4.56	17157906
2014-03-19	4.55	4.64	4.54	4.58	18526809
2014-03-20	4.61	4.77	4.58	4.75	21443544
2014-03-21	4.68	4.80	4.67	4.73	33793601
2014-03-24	4.81	4.95	4.80	4.91	21778908
2014-03-25	4.90	5.01	4.87	4.91	36925025
2014-03-26	4.94	5.07	4.94	5.01	33490638
2014-03-27	5.14	5.33	5.14	5.29	39399516
2014-03-28	5.28	5.39	5.27	5.32	27943714
2014-03-31	5.30	5.41	5.30	5.36	39164049
2014-04-01	5.38	5.44	5.36	5.43	21426406
2014-04-02	5.43	5.60	5.41	5.58	20955062
2014-04-03	5.58	5.58	5.45	5.51	23870836
2014-04-04	5.68	5.74	5.52	5.54	27088021
2014-04-07	5.58	5.85	5.57	5.83	41253742
2014-04-08	6.01	6.14	5.75	5.76	78113161
2014-04-09	5.66	5.78	5.62	5.72	33326154
2014-04-10	5.76	5.82	5.69	5.73	23404387
2014-04-11	5.67	5.91	5.64	5.84	30264144
2014-04-14	5.82	5.88	5.76	5.78	27727620
2014-04-15	5.74	5.75	5.53	5.69	35380909
2014-04-16	5.73	5.79	5.68	5.73	19000322
2014-04-17	5.69	5.86	5.63	5.85	22091901
2014-04-21	5.83	5.88	5.78	5.83	13412373
2014-04-22	5.78	5.84	5.73	5.81	19446469
2014-04-23	5.79	5.83	5.73	5.82	11610063
2014-04-24	5.89	5.94	5.83	5.93	16637687
2014-04-25	5.88	5.91	5.82	5.84	15900681
2014-04-28	5.82	5.88	5.77	5.87	12465731
2014-04-29	5.94	6.07	5.87	5.88	38971253
2014-04-30	5.86	5.89	5.77	5.83	22251892
2014-05-01	5.86	5.87	5.73	5.80	13631180
2014-05-02	5.82	6.05	5.79	6.00	20738746
2014-05-05	5.96	6.03	5.93	5.99	11359974
2014-05-06	5.96	6.08	5.90	6.07	20103686
2014-05-07	6.05	6.19	6.01	6.17	17309520
2014-05-08	6.19	6.23	6.11	6.14	17914004
2014-05-09	6.11	6.15	6.06	6.07	10415272
2014-05-12	6.11	6.16	6.11	6.16	20464577
2014-05-13	6.14	6.20	6.09	6.15	14534105
2014-05-14	6.14	6.26	6.11	6.24	10944745
2014-05-15	6.23	6.23	6.08	6.14	11039093
2014-05-16	6.23	6.23	6.17	6.22	8533239
2014-05-19	6.17	6.18	6.11	6.14	17341916
2014-05-20	6.13	6.18	5.97	6.01	25183796
2014-05-21	6.01	6.07	5.89	5.90	35553732
2014-05-22	5.87	5.88	5.77	5.87	31748002
2014-05-23	5.87	5.90	5.73	5.79	15664518
2014-05-27	5.82	5.86	5.62	5.63	18317508
2014-05-28	5.67	5.76	5.61	5.72	25347043
2014-05-29	5.73	5.76	5.62	5.66	16056463
2014-05-30	5.61	5.61	5.46	5.47	25379814
2014-06-02	5.45	5.47	5.37	5.40	17126735
2014-06-03	5.41	5.43	5.38	5.42	16735994
2014-06-04	5.41	5.41	5.33	5.34	17370539
2014-06-05	5.43	5.44	5.36	5.37	12250029
2014-06-06	5.59	5.65	5.54	5.63	32762049
2014-06-09	5.66	5.88	5.63	5.84	25002118
2014-06-10	5.85	5.92	5.76	5.88	18276681
2014-06-11	5.97	6.05	5.92	6.03	21224101
2014-06-12	6.02	6.04	5.96	5.99	12210603
2014-06-13	6.00	6.03	5.97	6.01	12176944
2014-06-16	5.99	6.01	5.93	5.99	11672518
2014-06-17	5.92	5.92	5.82	5.86	10664351
2014-06-18	5.86	6.02	5.78	6.02	18469785
2014-06-19	5.99	6.09	5.94	5.98	10926961
2014-06-20	5.97	6.04	5.93	6.03	13197259
2014-06-23	6.01	6.04	5.92	6.02	10179561
2014-06-24	5.99	6.12	5.98	6.06	26029474
2014-06-25	6.08	6.09	5.84	5.85	15475024
2014-06-26	5.87	5.88	5.78	5.84	11652421
2014-06-27	5.84	5.88	5.73	5.78	11985174
2014-06-30	5.78	5.80	5.66	5.69	15309057
2014-07-01	5.71	5.80	5.67	5.71	16775032
2014-07-02	5.69	5.72	5.58	5.60	15436100
2014-07-03	5.58	5.74	5.58	5.73	13973576
2014-07-07	5.70	5.72	5.64	5.68	10344881
2014-07-08	5.73	5.73	5.64	5.65	10459439
2014-07-09	5.64	5.89	5.63	5.72	27790590
2014-07-10	5.70	5.82	5.63	5.79	24214888
2014-07-11	5.78	5.85	5.72	5.83	14482176
2014-07-14	5.91	6.08	5.90	6.08	18415514
2014-07-15	6.06	6.12	6.01	6.09	17043030
2014-07-16	6.04	6.08	5.84	5.90	21181860
2014-07-17	5.88	5.96	5.76	5.79	14087021
2014-07-18	6.02	6.17	6.00	6.11	15622722
2014-07-21	6.12	6.24	6.09	6.21	15429566
2014-07-22	6.22	6.25	6.16	6.24	14816205
2014-07-23	6.12	6.21	6.12	6.20	15335509
2014-07-24	6.18	6.30	6.16	6.27	16719106
2014-07-25	6.27	6.28	6.18	6.21	16977486
2014-07-28	6.21	6.22	6.13	6.17	11792807
2014-07-29	6.12	6.31	6.11	6.14	11584313
2014-07-30	6.15	6.18	6.04	6.08	13607776
2014-07-31	6.01	6.07	5.92	5.99	20846648
2014-08-01	6.02	6.10	5.95	6.05	17271936
2014-08-04	6.09	6.12	5.99	6.10	16868847
2014-08-05	6.12	6.16	6.02	6.04	11750736
2014-08-06	6.01	6.16	5.97	6.06	15253008
2014-08-07	6.08	6.08	5.88	5.92	15658316
2014-08-08	5.86	5.88	5.76	5.82	18276990
2014-08-11	5.88	6.00	5.84	6.00	14409545
2014-08-12	5.95	6.03	5.93	6.00	12913842
2014-08-13	6.05	6.12	5.86	5.97	31124526
2014-08-14	5.99	6.14	5.97	6.13	18323156
2014-08-15	6.24	6.24	6.13	6.23	17063403
2014-08-18	6.31	6.33	6.24	6.32	14402208
2014-08-19	6.31	6.54	6.27	6.50	22656718
2014-08-20	6.50	6.55	6.47	6.53	17208792
2014-08-21	6.56	6.62	6.52	6.61	21764239
2014-08-22	6.54	6.55	6.44	6.48	11294953
2014-08-25	6.51	6.61	6.48	6.59	10323547
2014-08-26	6.65	6.75	6.60	6.72	15185449
2014-08-27	6.78	6.96	6.76	6.95	23049567
2014-08-28	6.94	7.00	6.88	6.98	27115822
2014-08-29	7.04	7.20	6.99	7.15	17606138
2014-09-02	7.05	7.28	6.97	7.26	20921202
2014-09-03	7.27	7.32	7.15	7.26	19644257
2014-09-04	7.15	7.25	6.99	7.03	32466852
2014-09-05	7.05	7.15	7.01	7.13	20990136
2014-09-08	7.19	7.24	6.88	6.91	27341373
2014-09-09	6.81	6.88	6.68	6.72	22346758
2014-09-10	6.65	6.66	6.47	6.50	48453090
2014-09-11	6.54	6.60	6.47	6.50	26820110
2014-09-12	6.35	6.36	6.14	6.20	39948945
2014-09-15	6.16	6.37	6.15	6.37	21053387
2014-09-16	6.60	6.78	6.55	6.59	30287402
2014-09-17	6.70	6.70	6.55	6.55	26159271
2014-09-18	6.50	6.56	6.37	6.44	20871446
2014-09-19	6.42	6.42	6.24	6.26	16055469
2014-09-22	6.07	6.17	6.06	6.15	19578037
2014-09-23	6.12	6.26	6.02	6.08	24191696
2014-09-24	6.04	6.20	5.98	6.16	17065421
2014-09-25	6.06	6.10	5.92	5.93	20244266
2014-09-26	5.96	6.25	5.95	6.22	21239351
2014-09-29	5.72	5.86	5.67	5.70	36134386
2014-09-30	5.50	5.64	5.41	5.59	42024449
2014-10-01	5.41	5.50	5.28	5.31	35659348
2014-10-02	5.44	5.54	5.28	5.46	43500381
2014-10-03	5.45	5.63	5.41	5.55	28524399
2014-10-06	6.35	6.36	6.11	6.12	54838546
2014-10-07	6.28	6.34	6.12	6.16	41097172
2014-10-08	6.26	6.26	5.94	6.16	32456025
2014-10-09	6.22	6.35	6.15	6.24	32418040
2014-10-10	6.12	6.12	5.88	5.89	23684650
2014-10-13	6.19	6.52	6.19	6.42	42767835
2014-10-14	6.31	6.53	6.28	6.48	31056839
2014-10-15	6.19	6.22	5.83	6.02	38552131
2014-10-16	5.77	5.94	5.71	5.75	27824929
2014-10-17	5.87	6.08	5.81	6.05	28078498
2014-10-20	5.89	5.99	5.83	5.87	26416858
2014-10-21	5.48	5.57	5.40	5.53	41998862
2014-10-22	5.57	5.70	5.44	5.49	29544287
2014-10-23	5.28	5.39	5.11	5.19	40956800
2014-10-24	5.31	5.53	5.25	5.39	33179678
2014-10-27	4.89	5.23	4.86	5.21	72202297
2014-10-28	5.39	5.58	5.34	5.52	31773446
2014-10-29	5.67	5.69	5.34	5.38	27317523
2014-10-30	5.80	5.94	5.74	5.88	33870247
2014-10-31	5.84	5.95	5.78	5.87	37533266
2014-11-03	5.77	5.82	5.65	5.76	20653296
2014-11-04	5.76	5.87	5.68	5.77	21294428
2014-11-05	5.86	5.86	5.71	5.73	24226600
2014-11-06	5.62	5.63	5.44	5.50	22949492
2014-11-07	5.49	5.56	5.45	5.53	19045103
2014-11-10	5.66	5.68	5.53	5.56	12002098
2014-11-11	5.60	5.63	5.52	5.59	21211993
2014-11-12	5.67	5.80	5.57	5.62	38446370
2014-11-13	5.59	5.62	5.51	5.52	7411505
2014-11-14	5.21	5.42	5.21	5.40	19817399
2014-11-17	5.46	5.46	5.23	5.26	23016383
2014-11-18	5.30	5.55	5.26	5.53	21668940
2014-11-19	5.70	5.85	5.60	5.81	34248600
2014-11-20	5.93	6.12	5.70	5.83	26298122
2014-11-21	6.03	6.48	6.02	6.43	48931554
2014-11-24	6.24	6.36	6.15	6.21	27014005
2014-11-25	6.35	6.35	6.15	6.30	25183380
2014-11-26	6.35	6.39	6.27	6.38	21297920
2014-11-28	6.13	6.17	5.99	6.07	12719450
2014-12-01	5.87	5.88	5.71	5.76	27323855
2014-12-02	5.67	5.72	5.56	5.64	22128034
2014-12-03	5.68	5.76	5.67	5.68	13643512
2014-12-04	5.65	5.68	5.52	5.57	11007998
2014-12-05	5.53	5.66	5.47	5.63	12740639
2014-12-08	5.60	5.61	5.30	5.36	19022661
2014-12-09	5.40	5.51	5.32	5.46	17782173
2014-12-10	5.45	5.45	5.23	5.29	18207642
2014-12-11	5.23	5.36	5.17	5.27	17429664
2014-12-12	5.25	5.28	5.02	5.03	22193575
2014-12-15	5.03	5.03	4.76	4.81	41029385
2014-12-16	4.69	4.77	4.58	4.70	38856872
2014-12-17	4.86	5.14	4.85	5.03	43557030
2014-12-18	5.19	5.25	5.04	5.08	22246969
2014-12-19	5.21	5.24	5.12	5.14	25553134
2014-12-22	5.20	5.27	5.11	5.23	18710319
2014-12-23	5.21	5.23	5.08	5.19	17811852
2014-12-24	5.21	5.22	5.08	5.21	6562435
2014-12-26	5.20	5.24	5.07	5.12	13988709
2014-12-29	5.12	5.21	5.10	5.16	25481014
2014-12-30	5.24	5.26	5.14	5.20	16701402
2014-12-31	5.18	5.28	5.08	5.24	15134655
2015-01-02	5.14	5.14	4.98	5.03	33127759
2015-01-05	4.84	5.01	4.82	4.96	22430994
2015-01-06	5.00	5.23	4.96	5.20	36548959
2015-01-07	5.35	5.43	5.30	5.34	17282946
2015-01-08	5.35	5.47	5.32	5.39	15721159
2015-01-09	5.36	5.40	5.23	5.29	13510344
2015-01-12	5.11	5.16	5.08	5.14	14138476
2015-01-13	5.30	5.30	5.16	5.20	19526901
2015-01-14	5.27	5.38	5.23	5.37	20007468
2015-01-15	5.41	5.44	5.15	5.17	24557552
2015-01-16	5.23	5.34	5.16	5.34	44635840
2015-01-20	5.17	5.22	5.13	5.21	13820080
2015-01-21	5.21	5.39	5.19	5.37	19745743
2015-01-22	5.46	5.57	5.38	5.48	22722969
2015-01-23	5.37	5.37	5.26	5.35	15472779
2015-01-26	5.30	5.45	5.28	5.43	19400956
2015-01-27	5.33	5.51	5.32	5.48	16256438
2015-01-28	5.39	5.41	5.27	5.30	20025019
2015-01-29	5.30	5.30	5.12	5.23	20531070
2015-01-30	4.94	4.99	4.86	4.89	26752821
2015-02-02	4.81	4.97	4.81	4.97	21618847
2015-02-03	5.08	5.16	5.07	5.15	18801115
2015-02-04	5.01	5.24	5.01	5.19	22172471
2015-02-05	5.08	5.17	5.07	5.13	22224109
2015-02-06	5.00	5.05	4.97	5.03	19543881
2015-02-09	4.99	5.15	4.99	5.13	17982076
2015-02-10	4.98	4.99	4.86	4.90	12825724
2015-02-11	4.74	4.75	4.63	4.72	17541209
2015-02-12	4.81	4.96	4.81	4.94	14941492
2015-02-13	4.98	5.08	4.97	5.06	10467293
2015-02-17	5.08	5.18	5.04	5.16	11008649
2015-02-18	5.17	5.17	5.07	5.13	15684531
2015-02-19	5.07	5.12	5.01	5.06	8963359
2015-02-20	5.01	5.07	4.97	5.05	8970706
2015-02-23	5.08	5.12	5.01	5.09	12958876
2015-02-24	5.08	5.24	5.02	5.24	15043226
2015-02-25	5.10	5.19	5.05	5.18	19708919
2015-02-26	5.12	5.18	5.10	5.16	15387561
2015-02-27	5.23	5.37	5.15	5.17	27424489
2015-03-02	5.15	5.16	4.97	4.99	26345271
2015-03-03	4.98	5.00	4.95	4.99	43790547
2015-03-04	4.83	4.83	4.76	4.78	52491450
2015-03-05	4.78	4.78	4.68	4.71	28096777
2015-03-06	4.61	4.65	4.55	4.57	54266196
2015-03-09	4.49	4.52	4.33	4.33	31502229
2015-03-10	4.38	4.38	4.23	4.23	55694765
2015-03-11	4.24	4.36	4.21	4.31	25663750
2015-03-12	4.40	4.42	4.21	4.23	31383036
2015-03-13	4.08	4.11	3.97	4.06	30595281
2015-03-16	4.11	4.15	4.05	4.13	27400971
2015-03-17	4.07	4.28	4.04	4.27	30527606
2015-03-18	4.25	4.48	4.19	4.48	34727044
2015-03-19	4.38	4.40	4.24	4.29	23233462
2015-03-20	4.43	4.53	4.41	4.48	27410517
2015-03-23	4.48	4.58	4.48	4.55	20615604
2015-03-24	4.64	4.64	4.46	4.54	20337063
2015-03-25	4.57	4.59	4.46	4.46	30147436
2015-03-26	4.43	4.44	4.31	4.33	28415808
2015-03-27	4.23	4.27	4.13	4.17	25239936
2015-03-30	4.14	4.25	4.13	4.25	22428560
2015-03-31	4.26	4.37	4.22	4.37	27828067
2015-04-01	4.48	4.62	4.48	4.51	21052025
2015-04-02	4.60	4.69	4.58	4.64	16481780
2015-04-06	4.76	4.77	4.68	4.69	16197670
2015-04-07	4.69	4.72	4.65	4.67	13744986
2015-04-08	4.79	4.86	4.77	4.79	15673217
2015-04-09	4.76	4.78	4.66	4.69	19811316
2015-04-10	4.68	4.76	4.66	4.76	18445381
2015-04-13	4.73	4.78	4.64	4.65	13247312
2015-04-14	4.71	4.79	4.66	4.77	22022794
2015-04-15	4.79	4.88	4.75	4.87	22777843
2015-04-16	4.86	4.92	4.84	4.91	22952596
2015-04-17	4.81	4.83	4.72	4.76	23116422
2015-04-20	4.78	4.79	4.68	4.72	10784846
2015-04-21	4.73	4.80	4.71	4.75	11344431
2015-04-22	4.71	4.88	4.70	4.84	15057817
2015-04-23	4.76	5.03	4.76	5.01	23016578
2015-04-24	5.01	5.18	5.01	5.18	32527016
2015-04-27	5.19	5.23	5.11	5.11	14569470
2015-04-28	5.21	5.23	5.14	5.18	15548496
2015-04-29	5.08	5.13	5.01	5.05	25386432
2015-04-30	5.06	5.06	4.92	5.03	30361024
2015-05-01	5.02	5.08	4.96	5.06	14013705
2015-05-04	4.98	5.02	4.93	4.96	20810543
2015-05-05	4.91	5.05	4.89	4.96	21697057
2015-05-06	5.00	5.00	4.84	4.86	15782893
2015-05-07	4.83	4.92	4.79	4.91	9415262
2015-05-08	4.99	5.02	4.89	5.00	10923002
2015-05-11	5.01	5.01	4.85	4.85	11641702
2015-05-12	4.83	4.92	4.82	4.88	10448518
2015-05-13	4.89	4.92	4.76	4.78	15491967
2015-05-14	4.84	4.97	4.82	4.95	21605207
2015-05-15	4.95	5.08	4.91	5.06	23176831
2015-05-18	5.01	5.01	4.83	4.90	33531296
2015-05-19	4.86	4.87	4.74	4.78	17772117
2015-05-20	4.74	4.79	4.71	4.74	18731111
2015-05-21	4.63	4.68	4.54	4.57	29144021
2015-05-22	4.50	4.53	4.40	4.42	28263291
2015-05-26	4.34	4.35	4.24	4.26	27911276
2015-05-27	4.23	4.38	4.16	4.35	32426301
2015-05-28	4.29	4.31	4.21	4.30	19853394
2015-05-29	4.26	4.28	4.14	4.14	29195108
2015-06-01	4.19	4.20	4.13	4.16	17690188
2015-06-02	4.25	4.35	4.23	4.33	26205163
2015-06-03	4.30	4.30	4.22	4.24	18709457
2015-06-04	4.23	4.26	4.16	4.19	10769437
2015-06-05	4.14	4.17	4.10	4.12	15736071
2015-06-08	4.19	4.21	4.15	4.19	23632286
2015-06-09	4.19	4.23	4.13	4.13	27749812
2015-06-10	4.31	4.32	4.24	4.26	29127154
2015-06-11	4.25	4.27	4.16	4.27	21342772
2015-06-12	4.23	4.26	4.17	4.20	16994256
2015-06-15	4.13	4.16	4.10	4.16	16677335
2015-06-16	4.21	4.33	4.20	4.30	19496583
2015-06-17	4.25	4.33	4.19	4.28	21367173
2015-06-18	4.33	4.45	4.25	4.41	20856391
2015-06-19	4.32	4.38	4.24	4.26	14644450
2015-06-22	4.35	4.38	4.29	4.35	24005292
2015-06-23	4.31	4.39	4.30	4.38	13778430
2015-06-24	4.37	4.41	4.33	4.35	9260003
2015-06-25	4.35	4.35	4.23	4.29	16526968
2015-06-26	4.35	4.39	4.32	4.37	26818560
2015-06-29	4.29	4.33	4.25	4.27	21541671
2015-06-30	4.34	4.38	4.29	4.31	20829042
2015-07-01	4.30	4.33	4.23	4.25	18954887
2015-07-02	4.29	4.39	4.28	4.37	19726660
2015-07-06	4.21	4.25	4.16	4.18	17417311
2015-07-07	4.11	4.13	4.00	4.13	19195991
2015-07-08	4.03	4.06	3.98	3.99	18630957
2015-07-09	4.06	4.12	4.05	4.05	15911642
2015-07-10	4.13	4.24	4.10	4.22	15545739
2015-07-13	4.25	4.37	4.21	4.35	18698877
2015-07-14	4.34	4.42	4.29	4.37	18947929
2015-07-15	4.34	4.35	4.28	4.33	12019982
2015-07-16	4.36	4.36	4.28	4.31	13502996
2015-07-17	4.29	4.30	4.20	4.21	14804581
2015-07-20	4.18	4.19	4.13	4.14	10894326
2015-07-21	4.12	4.16	4.10	4.13	14748605
2015-07-22	4.06	4.07	3.98	4.01	18522070
2015-07-23	3.91	3.96	3.77	3.79	24708918
2015-07-24	3.74	3.75	3.64	3.73	39320140
2015-07-27	3.78	3.82	3.72	3.77	25697468
2015-07-28	3.82	3.84	3.65	3.81	26657665
2015-07-29	3.82	3.93	3.81	3.89	20134855
2015-07-30	3.86	3.89	3.74	3.76	20990676
2015-07-31	3.81	3.86	3.73	3.73	23312763
2015-08-03	3.58	3.64	3.56	3.59	32274714
2015-08-04	3.57	3.58	3.48	3.53	22448371
2015-08-05	3.54	3.55	3.44	3.48	21751273
2015-08-06	3.45	3.50	3.42	3.46	26877819
2015-08-07	3.42	3.47	3.36	3.38	27046379
2015-08-10	3.40	3.51	3.39	3.50	19960608
2015-08-11	3.43	3.47	3.36	3.42	19795866
2015-08-12	3.38	3.40	3.33	3.35	33198797
2015-08-13	3.33	3.33	3.23	3.24	29728383
2015-08-14	3.27	3.31	3.25	3.27	15620253
2015-08-17	3.24	3.31	3.22	3.23	13603392
2015-08-18	3.19	3.36	3.13	3.30	37678819
2015-08-19	3.20	3.23	3.10	3.18	31393988
2015-08-20	3.14	3.21	3.11	3.18	22859755
2015-08-21	3.10	3.17	3.07	3.12	33718877
2015-08-24	2.89	3.11	2.85	3.00	42107874
2015-08-25	3.14	3.15	2.96	2.97	36011403
2015-08-26	3.00	3.14	2.92	3.14	42646043
2015-08-27	3.20	3.32	3.18	3.26	32272498
2015-08-28	3.20	3.27	3.11	3.16	48650298
2015-08-31	2.94	3.02	2.93	3.00	45335422
2015-09-01	2.86	2.92	2.82	2.84	36208557
2015-09-02	2.86	2.89	2.78	2.86	36375091
2015-09-03	2.81	2.93	2.78	2.91	33128605
2015-09-04	2.84	2.87	2.74	2.74	26326452
2015-09-08	2.83	2.85	2.80	2.82	23088458
2015-09-09	2.89	2.96	2.86	2.86	31588709
2015-09-10	2.73	2.82	2.68	2.77	40764713
2015-09-11	2.76	2.76	2.69	2.71	25977392
2015-09-14	2.73	2.88	2.69	2.86	39424440
2015-09-15	2.84	2.92	2.84	2.88	26385026
2015-09-16	2.96	3.03	2.95	3.02	30779444
2015-09-17	2.94	3.09	2.93	3.01	41217822
2015-09-18	2.93	2.95	2.74	2.75	33348120
2015-09-21	2.75	2.76	2.63	2.67	21027480
2015-09-22	2.58	2.64	2.52	2.63	45376058
2015-09-23	2.59	2.62	2.48	2.49	38917810
2015-09-24	2.37	2.61	2.35	2.60	48279643
2015-09-25	2.64	2.65	2.54	2.55	42314080
2015-09-28	2.49	2.50	2.41	2.41	37876334
2015-09-29	2.43	2.47	2.41	2.42	54662599
2015-09-30	2.53	2.53	2.45	2.52	40326241
2015-10-01	2.54	2.57	2.49	2.54	25723610
2015-10-02	2.50	2.67	2.47	2.66	29909979
2015-10-05	2.71	2.83	2.71	2.78	42780111
2015-10-06	2.80	2.86	2.79	2.84	26383413
2015-10-07	2.91	3.05	2.85	2.94	51374811
2015-10-08	2.92	2.99	2.91	2.99	31727240
2015-10-09	3.04	3.04	2.94	2.97	35083881
2015-10-12	3.01	3.05	2.93	2.94	29928387
2015-10-13	2.78	2.80	2.70	2.72	41978345
2015-10-14	2.74	2.79	2.72	2.76	34242526
2015-10-15	2.77	2.80	2.68	2.77	24114460
2015-10-16	2.74	2.75	2.65	2.70	43485025
2015-10-19	2.68	2.68	2.62	2.64	65666397
2015-10-20	2.66	2.67	2.55	2.56	48686123
2015-10-21	2.55	2.57	2.50	2.52	34220389
2015-10-22	2.62	2.62	2.57	2.59	37044752
2015-10-23	2.64	2.66	2.56	2.58	39579375
2015-10-26	2.62	2.63	2.52	2.55	45369610
2015-10-27	2.54	2.58	2.51	2.55	33778499
2015-10-28	2.57	2.73	2.57	2.62	114384999
2015-10-29	2.56	2.62	2.54	2.56	72143314
2015-10-30	2.56	2.58	2.53	2.56	67252938
2015-11-02	2.58	2.61	2.53	2.60	37343195
2015-11-03	2.59	2.76	2.59	2.74	52128790
2015-11-04	2.74	2.76	2.64	2.67	35709062
2015-11-05	2.68	2.75	2.66	2.73	25652164
2015-11-06	2.68	2.74	2.64	2.74	23542800
2015-11-09	2.67	2.69	2.60	2.63	37541977
2015-11-10	2.59	2.70	2.54	2.66	29023127
2015-11-11	2.73	2.73	2.65	2.73	41422450
2015-11-12	2.64	2.72	2.63	2.65	23454315
2015-11-13	2.65	2.67	2.59	2.62	32330141
2015-11-16	2.60	2.69	2.59	2.68	29454656
2015-11-17	2.73	2.80	2.72	2.74	36754726
2015-11-18	2.78	2.86	2.77	2.86	29822855
2015-11-19	2.87	2.98	2.86	2.98	30297877
2015-11-20	3.00	3.06	2.98	3.03	28660172
2015-11-23	2.94	2.97	2.86	2.87	31033761
2015-11-24	2.85	2.93	2.82	2.88	26283425
2015-11-25	2.73	2.77	2.67	2.69	42662942
2015-11-27	2.75	2.75	2.64	2.64	24742698
2015-11-30	2.55	2.58	2.52	2.52	76979140
2015-12-01	2.55	2.56	2.50	2.52	36820096
2015-12-02	2.57	2.60	2.47	2.59	55144471
2015-12-03	2.73	2.76	2.68	2.69	35023655
2015-12-04	2.67	2.72	2.63	2.67	20806563
2015-12-07	2.73	2.74	2.61	2.62	23800592
2015-12-08	2.60	2.68	2.53	2.64	54947247
2015-12-09	2.73	2.76	2.70	2.73	51282161
2015-12-10	2.68	2.68	2.51	2.51	65210869
2015-12-11	2.54	2.54	2.48	2.49	39715365
2015-12-14	2.48	2.48	2.43	2.46	36779851
2015-12-15	2.52	2.55	2.48	2.50	22391797
2015-12-16	2.42	2.56	2.37	2.54	53211552
2015-12-17	2.48	2.51	2.44	2.44	45077015
2015-12-18	2.41	2.45	2.29	2.29	44203500
2015-12-21	2.32	2.32	2.21	2.22	31908830
2015-12-22	2.27	2.29	2.22	2.24	22961016
2015-12-23	2.27	2.31	2.27	2.31	23172634
2015-12-24	2.29	2.35	2.29	2.32	6018563
2015-12-28	2.35	2.39	2.31	2.36	20617558
2015-12-29	2.39	2.40	2.37	2.39	18636971
2015-12-30	2.33	2.35	2.25	2.27	22630288
2015-12-31	2.28	2.28	2.25	2.26	12957039
2016-01-04	2.22	2.24	2.19	2.23	61340200
2016-01-05	2.22	2.23	2.18	2.22	25220080
2016-01-06	2.18	2.22	2.16	2.19	23677884
2016-01-07	2.16	2.17	2.11	2.11	25285329
2016-01-08	2.16	2.17	2.06	2.06	32444881
2016-01-11	2.13	2.13	2.01	2.02	27152365
2016-01-12	2.04	2.06	2.00	2.05	29972746
2016-01-13	2.06	2.08	1.98	1.99	22903941
2016-01-14	2.00	2.07	1.97	2.06	22923718
2016-01-15	1.96	2.01	1.95	1.99	28238743
2016-01-19	2.00	2.02	1.96	1.99	30059607
2016-01-20	1.96	2.01	1.92	1.98	36570548
2016-01-21	1.94	1.95	1.89	1.89	37687782
2016-01-22	1.95	2.01	1.93	2.00	21962794
2016-01-25	1.98	2.01	1.94	1.94	16678897
2016-01-26	1.96	2.00	1.94	1.99	20288947
2016-01-27	1.99	2.03	1.97	1.99	31653971
2016-01-28	2.02	2.02	1.97	1.99	25971306
2016-01-29	2.05	2.15	2.04	2.15	37302093
2016-02-01	2.11	2.22	2.08	2.22	41217669
2016-02-02	2.15	2.16	2.08	2.08	34447832
2016-02-03	2.23	2.26	2.16	2.25	40462810
2016-02-04	2.31	2.46	2.31	2.42	72573217
2016-02-05	2.37	2.41	2.32	2.35	32776203
2016-02-08	2.34	2.34	2.23	2.27	17034039
2016-02-09	2.22	2.29	2.17	2.26	30798762
2016-02-10	2.28	2.37	2.27	2.33	21443134
2016-02-11	2.28	2.29	2.22	2.24	24895559
2016-02-12	2.27	2.28	2.23	2.26	17292952
2016-02-16	2.29	2.33	2.27	2.30	26729864
2016-02-17	2.37	2.44	2.31	2.39	26973551
2016-02-18	2.34	2.34	2.27	2.30	18631552
2016-02-19	2.27	2.33	2.25	2.32	21247103
2016-02-22	2.41	2.50	2.40	2.49	20956341
2016-02-23	2.47	2.48	2.42	2.44	21629046
2016-02-24	2.37	2.45	2.34	2.45	20618553
2016-02-25	2.49	2.49	2.41	2.45	18007107
2016-02-26	2.49	2.49	2.38	2.41	9901586
2016-02-29	2.47	2.52	2.45	2.49	29157478
2016-03-01	2.53	2.63	2.50	2.63	32663125
2016-03-02	2.59	2.70	2.59	2.69	29901057
2016-03-03	2.79	3.03	2.77	3.02	66735190
2016-03-04	3.32	3.40	3.21	3.37	107969562
2016-03-07	3.22	3.29	3.17	3.26	38049387
2016-03-08	3.32	3.35	3.24	3.26	60419055
2016-03-09	3.36	3.38	3.18	3.19	65092771
2016-03-10	3.22	3.39	3.19	3.34	62787393
2016-03-11	3.40	3.49	3.38	3.49	37328516
2016-03-14	3.48	3.57	3.41	3.41	44276150
2016-03-15	3.22	3.27	3.10	3.12	47811226
2016-03-16	3.01	3.08	2.88	3.07	76490725
2016-03-17	3.45	3.59	3.27	3.55	59595218
2016-03-18	3.56	3.60	3.46	3.58	58524443
2016-03-21	3.53	3.64	3.53	3.62	25810724
2016-03-22	3.57	3.63	3.56	3.59	30495130
2016-03-23	3.50	3.50	3.36	3.38	28536963
2016-03-24	3.33	3.36	3.28	3.33	31509008
2016-03-28	3.50	3.58	3.42	3.53	25756723
2016-03-29	3.50	3.62	3.42	3.60	33494174
2016-03-30	3.63	3.73	3.59	3.65	30021773
2016-03-31	3.62	3.65	3.49	3.50	35226308
2016-04-01	3.45	3.63	3.42	3.62	22450339
2016-04-04	3.51	3.57	3.43	3.43	18291109
2016-04-05	3.37	3.48	3.33	3.41	24054196
2016-04-06	3.34	3.39	3.28	3.33	27703268
2016-04-07	3.31	3.34	3.26	3.31	18775867
2016-04-08	3.47	3.57	3.44	3.55	29406713
2016-04-11	3.71	3.79	3.70	3.73	36705478
2016-04-12	3.78	3.92	3.74	3.91	48643280
2016-04-13	3.97	3.99	3.91	3.95	40545045
2016-04-14	3.95	3.95	3.78	3.85	42231872
2016-04-15	3.84	3.85	3.75	3.81	62746151
2016-04-18	3.71	3.82	3.69	3.73	23598990
2016-04-19	3.77	3.83	3.76	3.80	20170722
2016-04-20	3.75	3.82	3.70	3.78	17217304
2016-04-21	3.79	3.80	3.69	3.71	12830189
2016-04-22	3.66	3.72	3.63	3.69	11850349
2016-04-25	3.71	3.72	3.58	3.62	12982682
2016-04-26	3.64	3.79	3.62	3.79	23653234
2016-04-27	3.89	3.93	3.85	3.91	23178917
2016-04-28	3.81	3.91	3.78	3.85	35494022
2016-04-29	3.91	3.96	3.80	3.87	28184593
2016-05-02	3.78	3.78	3.68	3.72	19092504
2016-05-03	3.61	3.65	3.54	3.57	33242842
2016-05-04	3.65	3.77	3.62	3.77	26659528
2016-05-05	3.83	3.85	3.62	3.65	31742963
2016-05-06	3.64	3.75	3.62	3.69	18775888
2016-05-09	3.67	3.74	3.46	3.73	47446604
2016-05-10	3.81	3.94	3.80	3.93	34462733
2016-05-11	4.06	4.07	3.94	4.00	26810003
2016-05-12	4.03	4.11	3.90	4.06	28285243
2016-05-13	4.01	4.03	3.78	3.82	34368178
2016-05-16	3.85	3.90	3.79	3.80	17404449
2016-05-17	3.77	3.77	3.66	3.70	22630378
2016-05-18	3.63	3.76	3.60	3.63	31033174
2016-05-19	3.54	3.57	3.49	3.55	31180729
2016-05-20	3.60	3.65	3.52	3.57	22239138
2016-05-23	3.44	3.55	3.42	3.50	26427727
2016-05-24	3.59	3.61	3.50	3.54	18912441
2016-05-25	3.59	3.60	3.48	3.50	17873229
2016-05-26	3.53	3.60	3.52	3.55	10610919
2016-05-27	3.49	3.52	3.42	3.43	16892795
2016-05-31	3.43	3.47	3.16	3.24	61737190
2016-06-01	3.25	3.34	3.19	3.32	23065148
2016-06-02	3.30	3.46	3.29	3.44	21627011
2016-06-03	3.50	3.55	3.46	3.50	21117615
2016-06-06	3.48	3.54	3.44	3.52	20327257
2016-06-07	3.50	3.63	3.50	3.62	34069833
2016-06-08	3.74	3.84	3.70	3.83	33421691
2016-06-09	3.78	3.80	3.73	3.78	17435792
2016-06-10	3.67	3.70	3.60	3.61	13068069
2016-06-13	3.53	3.67	3.52	3.64	32991401
2016-06-14	3.64	3.69	3.47	3.52	27057090
2016-06-15	3.55	3.64	3.48	3.54	25542104
2016-06-16	3.49	3.62	3.44	3.61	15681983
2016-06-17	3.67	3.69	3.59	3.63	18193698
2016-06-20	3.74	3.79	3.72	3.74	21258543
2016-06-21	3.73	3.80	3.66	3.78	30244966
2016-06-22	3.79	3.88	3.76	3.74	22928524
2016-06-23	3.85	3.96	3.79	3.96	18020403
2016-06-24	3.74	3.83	3.70	3.77	47676765
2016-06-27	3.81	3.81	3.58	3.61	38469330
2016-06-28	3.75	3.83	3.71	3.81	30087588
2016-06-29	3.91	3.98	3.88	3.97	19212968
2016-06-30	3.99	4.13	3.96	4.04	23057692
2016-07-01	4.00	4.11	4.00	4.09	31479934
2016-07-05	4.02	4.06	3.93	3.99	16447929
2016-07-06	3.92	3.99	3.86	3.99	17601956
2016-07-07	3.98	4.04	3.93	3.93	17496114
2016-07-08	4.07	4.15	4.04	4.14	26979134
2016-07-11	4.14	4.19	4.14	4.17	17716463
2016-07-12	4.23	4.28	4.15	4.17	20260468
2016-07-13	4.18	4.27	4.13	4.27	26905065
2016-07-14	4.46	4.50	4.40	4.47	28479343
2016-07-15	4.46	4.51	4.41	4.47	14193675
2016-07-18	4.50	4.58	4.47	4.56	14307432
2016-07-19	4.51	4.55	4.48	4.54	15244894
2016-07-20	4.54	4.62	4.49	4.60	15233990
2016-07-21	4.57	4.59	4.45	4.52	26706653
2016-07-22	4.52	4.61	4.48	4.58	14765650
2016-07-25	4.57	4.58	4.48	4.52	9874205
2016-07-26	4.51	4.56	4.49	4.49	13210566
2016-07-27	4.52	4.59	4.48	4.52	19125619
2016-07-28	4.40	4.41	4.26	4.30	32762199
2016-07-29	4.36	4.53	4.36	4.50	25198700
2016-08-01	4.53	4.53	4.45	4.46	14531876
2016-08-02	4.52	4.54	4.36	4.40	29897262
2016-08-03	4.40	4.55	4.37	4.54	19222835
2016-08-04	4.58	4.71	4.58	4.67	23124209
2016-08-05	4.70	4.74	4.61	4.72	22377797
2016-08-08	4.69	4.74	4.67	4.69	21356279
2016-08-09	4.70	4.79	4.67	4.71	17734405
2016-08-10	4.74	4.77	4.56	4.64	27310498
2016-08-11	4.67	4.79	4.67	4.79	17795157
2016-08-12	4.75	4.81	4.70	4.73	15350016
2016-08-15	4.76	4.81	4.75	4.79	14435558
2016-08-16	4.78	4.80	4.70	4.71	19901101
2016-08-17	4.65	4.73	4.58	4.73	18532348
2016-08-18	4.73	4.76	4.65	4.71	9816615
2016-08-19	4.67	4.73	4.61	4.71	10721130
2016-08-22	4.68	4.68	4.58	4.59	15701259
2016-08-23	4.66	4.70	4.49	4.50	27499449
2016-08-24	4.44	4.53	4.42	4.49	20213564
2016-08-25	4.50	4.54	4.46	4.51	16546069
2016-08-26	4.53	4.69	4.45	4.51	25241496
2016-08-29	4.51	4.66	4.49	4.64	15542251
2016-08-30	4.62	4.66	4.56	4.65	16015869
2016-08-31	4.71	4.71	4.54	4.62	28836710
2016-09-01	4.59	4.62	4.51	4.55	42769859
2016-09-02	4.62	4.71	4.62	4.69	20804282
2016-09-06	4.68	4.81	4.68	4.81	17535282
2016-09-07	4.72	4.84	4.71	4.81	16244555
2016-09-08	4.83	4.89	4.80	4.86	22746037
2016-09-09	4.69	4.71	4.51	4.51	34298260
2016-09-12	4.43	4.58	4.41	4.57	22482961
2016-09-13	4.43	4.46	4.23	4.28	32285799
2016-09-14	4.28	4.37	4.27	4.32	26091671
2016-09-15	4.33	4.49	4.26	4.44	26317576
2016-09-16	4.40	4.46	4.33	4.40	31754585
2016-09-19	4.48	4.55	4.40	4.41	17390839
2016-09-20	4.52	4.55	4.48	4.49	20667206
2016-09-21	4.57	4.67	4.49	4.66	26012579
2016-09-22	4.74	4.81	4.68	4.73	17566573
2016-09-23	4.71	4.76	4.67	4.71	17211885
2016-09-26	4.66	4.69	4.63	4.65	11883573
2016-09-27	4.67	4.79	4.63	4.78	23042836
2016-09-28	4.79	4.84	4.69	4.83	22399195
2016-09-29	4.83	4.85	4.66	4.67	26746873
2016-09-30	4.75	4.77	4.67	4.69	20640617
2016-10-03	4.64	4.81	4.62	4.80	21926438
2016-10-04	4.82	4.85	4.74	4.79	27130065
2016-10-05	4.86	4.90	4.83	4.87	15105346
2016-10-06	4.84	4.89	4.83	4.87	23309123
2016-10-07	4.95	4.95	4.83	4.93	18072732
2016-10-10	4.97	5.01	4.93	4.96	12588178
2016-10-11	4.92	4.96	4.88	4.96	12803169
2016-10-12	4.94	4.96	4.87	4.89	60637791
2016-10-13	4.89	5.01	4.83	4.99	18083447
2016-10-14	5.05	5.08	4.99	4.99	12157086
2016-10-17	5.00	5.10	4.98	5.08	20614880
2016-10-18	5.16	5.28	5.09	5.26	75094731
2016-10-19	5.27	5.32	5.21	5.21	18788498
2016-10-20	5.22	5.37	5.21	5.36	22575432
2016-10-21	5.30	5.33	5.28	5.29	11684676
2016-10-24	5.38	5.40	5.25	5.30	18544336
2016-10-25	5.24	5.32	5.18	5.28	23092982
2016-10-26	5.23	5.28	5.18	5.21	19356889
2016-10-27	5.31	5.35	5.24	5.26	17793968
2016-10-28	5.25	5.28	5.16	5.23	18143580
2016-10-31	5.36	5.41	5.29	5.39	20485179
2016-11-01	5.35	5.36	5.11	5.18	15757610
2016-11-02	5.14	5.22	5.08	5.13	11878388
2016-11-03	5.13	5.25	5.01	5.04	20594341
2016-11-04	5.00	5.14	4.97	5.04	21739357
2016-11-07	5.26	5.32	5.22	5.31	18294327
2016-11-08	5.26	5.43	5.20	5.32	16261910
2016-11-09	5.11	5.26	5.08	5.09	28237504
2016-11-10	4.70	4.74	4.39	4.43	47483229
2016-11-11	4.27	4.51	4.12	4.46	46234356
2016-11-14	4.41	4.44	4.29	4.40	50001189
2016-11-15	4.41	4.61	4.41	4.58	28991580
2016-11-16	4.50	4.57	4.45	4.47	28833429
2016-11-17	4.44	4.50	4.32	4.34	21722918
2016-11-18	4.44	4.50	4.38	4.44	20075979
2016-11-21	4.53	4.58	4.46	4.52	32154663
2016-11-22	4.63	4.63	4.48	4.54	34340859
2016-11-23	4.48	4.54	4.44	4.51	19710115
2016-11-25	4.40	4.47	4.37	4.43	10875853
2016-11-28	4.46	4.58	4.44	4.53	22585155
2016-11-29	4.51	4.53	4.38	4.40	22935565
2016-11-30	4.49	4.58	4.47	4.48	34340219
2016-12-01	4.33	4.34	4.13	4.14	42814423
2016-12-02	4.19	4.29	4.16	4.22	21521488
2016-12-05	4.20	4.29	4.19	4.29	20135179
2016-12-06	4.26	4.41	4.25	4.36	19550860
2016-12-07	4.41	4.44	4.31	4.36	33587649
2016-12-08	4.36	4.39	4.32	4.36	29098000
2016-12-09	4.39	4.45	4.37	4.41	28611341
2016-12-12	4.37	4.38	4.22	4.24	43547173
2016-12-13	4.35	4.39	4.26	4.29	63600871
2016-12-14	4.31	4.33	4.17	4.17	28162038
2016-12-15	4.17	4.25	4.09	4.21	50567850
2016-12-16	4.20	4.25	4.11	4.13	24699483
2016-12-19	4.19	4.20	4.07	4.07	24805562
2016-12-20	4.21	4.23	4.14	4.20	24306347
2016-12-21	4.25	4.26	4.17	4.13	13304545
2016-12-22	4.12	4.20	4.10	4.18	17171314
2016-12-23	4.32	4.32	4.26	4.29	21214286
2016-12-27	4.36	4.37	4.29	4.30	19111181
2016-12-28	4.38	4.50	4.36	4.48	21487978
2016-12-29	4.49	4.59	4.49	4.56	14984888
2016-12-30	4.56	4.57	4.50	4.51	15241637
2017-01-03	4.65	4.77	4.64	4.74	30060411
2017-01-04	4.77	4.79	4.74	4.76	14230653
2017-01-05	4.78	4.89	4.77	4.86	20329455
2017-01-06	4.83	4.87	4.81	4.85	16782878
2017-01-09	4.88	4.91	4.86	4.88	13684072
2017-01-10	4.93	4.95	4.87	4.89	12923648
2017-01-11	4.85	5.06	4.82	5.06	20880019
2017-01-12	5.07	5.11	5.06	5.07	21786760
2017-01-13	5.04	5.07	4.95	4.98	23655053
2017-01-17	5.00	5.16	4.98	5.13	16700906
2017-01-18	5.09	5.12	5.03	5.06	19797413
2017-01-19	5.12	5.12	5.04	5.10	17060349
2017-01-20	5.13	5.14	5.04	5.12	29215684
2017-01-23	5.20	5.30	5.17	5.30	27664616
2017-01-24	5.17	5.26	5.17	5.25	23813330
2017-01-25	5.30	5.39	5.30	5.38	18001075
2017-01-26	5.28	5.36	5.23	5.36	18307307
2017-01-27	5.38	5.42	5.36	5.39	13086030
2017-01-30	5.31	5.40	5.29	5.36	20451584
2017-01-31	5.38	5.39	5.31	5.35	13299313
2017-02-01	5.40	5.42	5.32	5.35	24546524
2017-02-02	5.13	5.20	5.11	5.20	21894287
2017-02-03	5.24	5.33	5.22	5.27	17825592
2017-02-06	5.20	5.25	5.16	5.20	24317013
2017-02-07	5.16	5.16	5.11	5.16	16588971
2017-02-08	5.12	5.28	5.12	5.26	21834107
2017-02-09	5.25	5.33	5.24	5.28	14010225
2017-02-10	5.31	5.43	5.31	5.38	14862482
2017-02-13	5.37	5.40	5.31	5.38	13468777
2017-02-14	5.35	5.43	5.29	5.42	11647114
2017-02-15	5.47	5.59	5.45	5.58	15957950
2017-02-16	5.62	5.63	5.48	5.53	24168838
2017-02-17	5.43	5.51	5.38	5.50	19977731
2017-02-21	5.57	5.69	5.56	5.66	20903288
2017-02-22	5.66	5.76	5.65	5.74	21077650
2017-02-23	5.82	5.82	5.63	5.67	32057236
2017-02-24	5.53	5.62	5.53	5.55	25819269
2017-02-27	5.55	5.61	5.53	5.55	11461413
2017-02-28	5.54	5.54	5.45	5.47	14848751
2017-03-01	5.58	5.59	5.50	5.52	22684086
2017-03-02	5.48	5.50	5.38	5.41	28319273
2017-03-03	5.45	5.62	5.45	5.59	45403996
2017-03-06	5.59	5.59	5.48	5.50	10156291
2017-03-07	5.54	5.54	5.46	5.46	12364474
2017-03-08	5.36	5.39	5.23	5.28	12668743
2017-03-09	5.27	5.31	5.17	5.20	15709271
2017-03-10	5.34	5.34	5.20	5.23	17768021
2017-03-13	5.28	5.33	5.23	5.31	12569986
2017-03-14	5.28	5.32	5.21	5.22	15572153
2017-03-15	5.24	5.45	5.20	5.40	25322422
2017-03-16	5.41	5.43	5.31	5.37	17114719
2017-03-17	5.39	5.41	5.22	5.23	19010807
2017-03-20	5.22	5.40	5.20	5.38	26541067
2017-03-21	5.38	5.40	5.14	5.18	30605959
2017-03-22	5.18	5.30	5.12	5.20	27177051
2017-03-23	5.10	5.21	5.09	5.14	19043205
2017-03-24	5.19	5.28	5.15	5.25	17132694
2017-03-27	5.16	5.27	5.14	5.27	12902606
2017-03-28	5.24	5.30	5.20	5.29	18999733
2017-03-29	5.29	5.47	5.29	5.43	22017713
2017-03-30	5.41	5.44	5.32	5.34	19389765
2017-03-31	5.31	5.40	5.25	5.30	19343198
2017-04-03	5.39	5.42	5.31	5.37	14670199
2017-04-04	5.35	5.48	5.33	5.46	22831260
2017-04-05	5.47	5.48	5.27	5.29	18826540
2017-04-06	5.24	5.33	5.15	5.21	20684377
2017-04-07	5.24	5.33	5.18	5.22	14831460
2017-04-10	5.23	5.29	5.18	5.26	20386266
2017-04-11	5.30	5.32	5.13	5.28	22642279
2017-04-12	5.27	5.27	5.17	5.22	18720975
2017-04-13	5.23	5.25	5.06	5.07	24661248
2017-04-17	5.16	5.38	5.15	5.37	22301293
2017-04-18	5.29	5.44	5.29	5.30	20734660
2017-04-19	5.33	5.34	5.17	5.18	20350594
2017-04-20	5.22	5.23	5.02	5.07	46019332
2017-04-21	5.09	5.15	5.08	5.09	21147033
2017-04-24	5.22	5.31	5.20	5.23	32451365
2017-04-25	5.14	5.26	5.11	5.23	19557384
2017-04-26	5.17	5.33	5.17	5.31	55208726
2017-04-27	5.40	5.50	5.36	5.46	72006329
2017-04-28	5.38	5.46	5.33	5.46	30771982
2017-05-01	5.48	5.61	5.46	5.57	30571800
2017-05-02	5.54	5.69	5.54	5.64	22426699
2017-05-03	5.62	5.65	5.51	5.62	19368808
2017-05-04	5.54	5.58	5.44	5.48	21841248
2017-05-05	5.49	5.54	5.47	5.52	14257218
2017-05-08	5.49	5.54	5.44	5.48	13403858
2017-05-09	5.50	5.58	5.49	5.53	11459001
2017-05-10	5.65	5.69	5.63	5.65	16082190
2017-05-11	5.68	5.73	5.63	5.71	34126866
2017-05-12	5.81	5.87	5.78	5.82	17612765
2017-05-15	5.84	5.89	5.80	5.86	13770229
2017-05-16	5.90	5.90	5.83	5.90	15849541
2017-05-17	5.81	5.85	5.64	5.71	20495818
2017-05-18	4.63	4.94	4.51	4.63	100733214
2017-05-19	4.89	4.98	4.84	4.86	54738397
2017-05-22	4.76	4.78	4.56	4.66	40149821
2017-05-23	4.73	4.82	4.71	4.74	33557516
2017-05-24	4.81	4.94	4.78	4.80	31348432
2017-05-25	4.81	4.85	4.66	4.73	25960719
2017-05-26	4.80	4.91	4.76	4.86	22054306
2017-05-30	4.85	4.91	4.84	4.89	23644473
2017-05-31	4.92	4.92	4.83	4.83	33606378
2017-06-01	4.87	4.89	4.77	4.81	30004186
2017-06-02	4.86	4.87	4.69	4.71	23568223
2017-06-05	4.68	4.75	4.64	4.68	17310409
2017-06-06	4.70	4.80	4.68	4.75	17287040
2017-06-07	4.83	4.85	4.77	4.84	20175466
2017-06-08	4.75	4.79	4.70	4.78	18886092
2017-06-09	4.76	4.78	4.64	4.67	17186724
2017-06-12	4.63	4.64	4.46	4.54	21841112
2017-06-13	4.56	4.57	4.50	4.52	18343513
2017-06-14	4.70	4.76	4.66	4.71	23486933
2017-06-15	4.62	4.66	4.54	4.64	18458107
2017-06-16	4.66	4.70	4.62	4.70	15925053
2017-06-19	4.64	4.76	4.64	4.70	12772082
2017-06-20	4.66	4.68	4.53	4.53	22122037
2017-06-21	4.54	4.59	4.47	4.50	17126235
2017-06-22	4.51	4.58	4.46	4.55	11925400
2017-06-23	4.54	4.56	4.50	4.52	8127752
2017-06-26	4.60	4.78	4.58	4.76	18187378
2017-06-27	4.67	4.77	4.66	4.70	20307275
2017-06-28	4.74	4.79	4.65	4.78	16839015
2017-06-29	4.80	4.82	4.67	4.76	16803854
2017-06-30	4.80	4.87	4.79	4.84	16630443
2017-07-03	4.88	4.91	4.82	4.86	6510572
2017-07-05	4.86	4.91	4.75	4.88	14641881
2017-07-06	4.87	4.88	4.80	4.82	25323340
2017-07-07	4.87	4.88	4.75	4.84	20294253
2017-07-10	4.88	4.95	4.87	4.92	15743604
2017-07-11	4.93	5.04	4.91	5.01	15180154
2017-07-12	5.11	5.23	5.08	5.21	33073994
2017-07-13	5.25	5.29	5.21	5.25	19877441
2017-07-14	5.29	5.34	5.28	5.29	12725916
2017-07-17	5.28	5.29	5.23	5.27	13807731
2017-07-18	5.26	5.37	5.25	5.35	12833322
2017-07-19	5.37	5.41	5.29	5.32	17647574
2017-07-20	5.39	5.41	5.33	5.34	14203008
2017-07-21	5.36	5.37	5.27	5.30	13789143
2017-07-24	5.32	5.34	5.28	5.33	10709973
2017-07-25	5.38	5.42	5.34	5.38	19665713
2017-07-26	5.37	5.40	5.32	5.37	24030003
2017-07-27	5.36	5.38	5.30	5.36	17145675
2017-07-28	5.34	5.38	5.31	5.38	12103117
2017-07-31	5.42	5.50	5.37	5.48	18346398
2017-08-01	5.50	5.60	5.48	5.56	16800525
2017-08-02	5.53	5.67	5.51	5.65	27215543
2017-08-03	5.65	5.66	5.61	5.63	15174226
2017-08-04	5.63	5.66	5.60	5.63	14398316
2017-08-07	5.63	5.73	5.61	5.70	15245187
2017-08-08	5.69	5.85	5.69	5.78	17146417
2017-08-09	5.66	5.72	5.65	5.71	13204241
2017-08-10	5.68	5.69	5.59	5.61	17808788
2017-08-11	5.61	5.71	5.57	5.69	16273691
2017-08-14	5.65	5.80	5.64	5.73	15223056
2017-08-15	5.74	5.83	5.73	5.81	11258079
2017-08-16	5.83	5.87	5.74	5.84	24621858
2017-08-17	5.79	5.81	5.71	5.71	15274404
2017-08-18	5.78	5.92	5.73	5.91	16331726
2017-08-21	5.95	5.97	5.84	5.87	13583483
2017-08-22	5.98	6.07	5.96	6.00	19674772
2017-08-23	6.03	6.12	6.00	6.11	10248362
2017-08-24	6.11	6.17	6.09	6.12	14545430
2017-08-25	6.14	6.14	6.07	6.10	11917993
2017-08-28	6.09	6.10	5.97	5.99	15749491
2017-08-29	5.93	6.10	5.93	6.08	25020941
2017-08-30	6.06	6.07	6.00	6.04	9206304
2017-08-31	6.08	6.10	6.00	6.06	22221811
2017-09-01	6.17	6.28	6.14	6.20	12448893
2017-09-05	6.26	6.28	6.06	6.16	27678456
2017-09-06	6.25	6.31	6.22	6.28	22490531
2017-09-07	6.30	6.35	6.21	6.30	16407814
2017-09-08	6.28	6.32	6.22	6.26	16274585
2017-09-11	6.35	6.52	6.34	6.48	14999652
2017-09-12	6.41	6.53	6.40	6.42	15918029
2017-09-13	6.40	6.48	6.39	6.44	33347157
2017-09-14	6.38	6.45	6.33	6.39	21336943
2017-09-15	6.40	6.55	6.37	6.54	16075980
2017-09-18	6.55	6.63	6.50	6.58	18202369
2017-09-19	6.57	6.59	6.48	6.56	18097102
2017-09-20	6.62	6.63	6.42	6.54	17239707
2017-09-21	6.57	6.62	6.48	6.51	13903885
2017-09-22	6.51	6.61	6.49	6.55	10583972
2017-09-25	6.52	6.52	6.33	6.35	18257333
2017-09-26	6.37	6.44	6.33	6.33	13417188
2017-09-27	6.30	6.35	6.18	6.23	16572306
2017-09-28	6.22	6.24	6.12	6.19	16201046
2017-09-29	6.28	6.32	6.24	6.30	11251649
2017-10-02	6.26	6.39	6.24	6.38	13937704
2017-10-03	6.31	6.64	6.28	6.64	21915820
2017-10-04	6.65	6.69	6.61	6.65	15607247
2017-10-05	6.74	6.75	6.59	6.61	24175029
2017-10-06	6.52	6.55	6.45	6.51	13568560
2017-10-09	6.45	6.48	6.37	6.44	258141870
2017-10-10	6.59	6.66	6.54	6.61	21131452
2017-10-11	6.66	6.67	6.53	6.61	15536654
2017-10-12	6.61	6.64	6.53	6.55	18726801
2017-10-13	6.65	6.65	6.53	6.59	19855816
2017-10-16	6.58	6.59	6.51	6.55	18473413
2017-10-17	6.54	6.55	6.44	6.54	9615860
2017-10-18	6.52	6.53	6.44	6.48	12064479
2017-10-19	6.43	6.45	6.36	6.44	8212112
2017-10-20	6.48	6.48	6.37	6.37	8660589
2017-10-23	6.34	6.40	6.23	6.24	11737404
2017-10-24	6.25	6.31	6.19	6.30	11276994
2017-10-25	6.33	6.37	6.18	6.36	13574182
2017-10-26	6.41	6.41	6.16	6.17	10367630
2017-10-27	6.23	6.28	6.14	6.27	12504723
2017-10-30	6.15	6.21	6.02	6.08	11718004
2017-10-31	6.02	6.08	5.90	6.02	28089224
2017-11-01	5.95	5.99	5.83	5.85	14865091
2017-11-02	5.79	5.87	5.74	5.85	17624446
2017-11-03	5.86	5.88	5.70	5.81	25282067
2017-11-06	5.86	5.89	5.80	5.87	11627407
2017-11-07	5.81	5.83	5.62	5.72	14879540
2017-11-08	5.75	5.94	5.70	5.92	25526184
2017-11-09	5.79	5.90	5.70	5.74	23874997
2017-11-10	5.65	5.72	5.64	5.69	17382081
2017-11-13	5.66	5.71	5.59	5.67	14675402
2017-11-14	5.65	5.68	5.50	5.54	14976812
2017-11-15	5.46	5.60	5.46	5.59	12495958
2017-11-16	5.67	5.76	5.63	5.73	14312863
2017-11-17	5.74	5.89	5.73	5.87	21234729
2017-11-20	5.83	5.94	5.78	5.93	12262930
2017-11-21	5.94	6.07	5.92	5.97	18953855
2017-11-22	5.94	5.98	5.91	5.97	12174419
2017-11-24	5.90	5.92	5.88	5.91	7538074
2017-11-27	5.81	5.90	5.78	5.83	11528287
2017-11-28	5.94	6.00	5.84	5.90	14154777
2017-11-29	5.86	5.86	5.73	5.74	13321798
2017-11-30	5.70	5.74	5.57	5.57	21004572
2017-12-01	5.65	5.70	5.58	5.65	15093803
2017-12-04	5.79	5.86	5.71	5.77	11754910
2017-12-05	5.87	5.88	5.71	5.74	11315446
2017-12-06	5.73	5.82	5.63	5.79	12459168
2017-12-07	5.50	5.70	5.48	5.69	17714156
2017-12-08	5.77	5.78	5.67	5.68	11598946
2017-12-11	5.67	5.75	5.65	5.69	11408614
2017-12-12	5.54	5.88	5.54	5.85	23009946
2017-12-13	5.84	5.88	5.58	5.61	17706057
2017-12-14	5.54	5.61	5.52	5.56	11855244
2017-12-15	5.63	5.63	5.56	5.57	13346723
2017-12-18	5.66	5.75	5.65	5.67	10935342
2017-12-19	5.62	5.66	5.56	5.65	11331018
2017-12-20	5.67	5.73	5.65	5.67	12263700
2017-12-21	5.67	5.88	5.66	5.81	15732946
2017-12-22	5.76	5.80	5.74	5.65	13166952
2017-12-26	5.73	5.73	5.67	5.72	5274379
2017-12-27	5.77	5.77	5.70	5.71	5983623
2017-12-28	5.77	5.81	5.75	5.79	6548304
2017-12-29	5.83	5.88	5.81	5.83	9659841
2018-01-02	5.98	6.05	5.96	6.04	13616481
2018-01-03	6.02	6.13	6.02	6.12	13382937
2018-01-04	6.18	6.24	6.16	6.17	10755813
2018-01-05	6.14	6.26	6.10	6.24	9617460
2018-01-08	6.22	6.26	6.17	6.20	13211086
2018-01-09	6.14	6.17	6.10	6.10	10723621
2018-01-10	6.08	6.15	6.05	6.11	11431725
2018-01-11	6.13	6.26	6.11	6.26	11253815
2018-01-12	6.21	6.27	6.19	6.26	10291547
2018-01-16	6.31	6.35	6.27	6.32	9051244
2018-01-17	6.31	6.50	6.30	6.48	10607467
2018-01-18	6.54	6.57	6.45	6.49	10966831
2018-01-19	6.55	6.60	6.48	6.59	10405379
2018-01-22	6.62	6.69	6.58	6.67	15605081
2018-01-23	6.65	6.73	6.59	6.63	16252478
2018-01-24	6.86	7.25	6.82	7.19	33251166
2018-01-25	7.17	7.44	7.14	7.33	35120214
2018-01-26	7.23	7.45	7.23	7.44	26027621
2018-01-29	7.25	7.28	7.10	7.11	22544850
2018-01-30	7.07	7.21	7.01	7.19	19417318
2018-01-31	7.50	7.50	7.19	7.23	23605371
2018-02-01	7.11	7.14	7.04	7.06	20616875
2018-02-02	6.88	6.93	6.73	6.74	27569757
2018-02-05	6.78	6.89	6.50	6.59	22450273
2018-02-06	6.47	6.81	6.45	6.78	29245778
2018-02-07	6.77	6.80	6.55	6.55	18401597
2018-02-08	6.73	6.73	6.35	6.35	20320419
2018-02-09	6.51	6.53	6.27	6.45	20830272
2018-02-12	6.52	6.57	6.43	6.53	13888995
2018-02-13	6.49	6.60	6.47	6.56	7556948
2018-02-14	6.48	6.80	6.48	6.75	27191617
2018-02-15	6.82	6.88	6.74	6.79	10908628
2018-02-16	6.74	6.88	6.72	6.76	9970767
2018-02-20	6.69	6.93	6.68	6.88	15113207
2018-02-21	6.95	7.11	6.90	6.92	22737419
2018-02-22	7.00	7.04	6.94	6.98	9480825
2018-02-23	7.02	7.06	6.91	7.05	9423953
2018-02-26	7.10	7.12	7.02	7.10	10831828
2018-02-27	7.09	7.09	6.95	6.96	8575858
2018-02-28	6.97	6.97	6.80	6.80	17846177
2018-03-01	6.86	6.90	6.70	6.78	15089097
2018-03-02	6.73	6.82	6.64	6.81	11971422
2018-03-05	6.76	6.92	6.73	6.90	12786753
2018-03-06	7.00	7.06	6.94	6.97	13194820
2018-03-07	6.90	6.93	6.72	6.78	14409673
2018-03-08	6.79	6.80	6.60	6.65	13685983
2018-03-09	6.81	6.82	6.74	6.80	19423989
2018-03-12	6.82	6.86	6.79	6.85	19494570
2018-03-13	6.88	6.89	6.73	6.76	8304454
2018-03-14	6.80	6.80	6.64	6.74	9446786
2018-03-15	6.67	6.68	6.53	6.57	11630675
2018-03-16	6.57	6.67	6.55	6.60	16904302
2018-03-19	6.53	6.61	6.50	6.53	13162168
2018-03-20	6.52	6.55	6.44	6.47	10300966
2018-03-21	6.53	6.63	6.50	6.61	21200873
2018-03-22	6.53	6.62	6.48	6.51	15157817
2018-03-23	6.55	6.68	6.51	6.58	24043503
2018-03-26	6.69	6.70	6.54	6.61	15863092
2018-03-27	6.61	6.63	6.47	6.48	7382867
2018-03-28	6.46	6.57	6.41	6.53	13221822
2018-03-29	6.61	6.82	6.60	6.76	14562305
2018-04-02	6.79	6.80	6.65	6.69	10532431
2018-04-03	6.80	6.83	6.66	6.71	16201310
2018-04-04	6.56	6.69	6.49	6.67	11276219
2018-04-05	6.81	6.82	6.60	6.66	19849492
2018-04-06	6.64	6.68	6.48	6.56	10348484
2018-04-09	6.53	6.55	6.23	6.24	16871543
2018-04-10	6.25	6.34	6.19	6.33	18027073
2018-04-11	6.31	6.53	6.30	6.52	16037674
2018-04-12	6.44	6.45	6.34	6.37	26031827
2018-04-13	6.30	6.30	6.17	6.18	23870900
2018-04-16	6.22	6.23	6.02	6.07	10727341
2018-04-17	6.11	6.20	6.06	6.17	20194711
2018-04-18	6.29	6.46	6.25	6.44	18740026
2018-04-19	6.34	6.40	6.29	6.39	14456583
2018-04-20	6.34	6.34	6.24	6.26	7978938
2018-04-23	6.17	6.21	6.12	6.15	8054083
2018-04-24	6.21	6.26	6.12	6.16	9807691
2018-04-25	6.07	6.24	6.04	6.20	13697624
2018-04-26	6.23	6.27	6.10	6.24	14311624
2018-04-27	6.35	6.39	6.25	6.31	11530354
2018-04-30	6.29	6.30	6.12	6.14	9916046
2018-05-01	6.12	6.12	6.00	6.07	5908450
2018-05-02	6.06	6.07	5.90	5.91	11077393
2018-05-03	5.92	5.95	5.75	5.81	18310199
2018-05-04	5.77	5.91	5.75	5.84	10201239
2018-05-07	5.77	5.83	5.73	5.76	10833277
2018-05-08	5.70	5.72	5.58	5.67	13872720
2018-05-09	5.64	5.71	5.62	5.69	9767039
2018-05-10	5.80	5.93	5.78	5.89	12721436
2018-05-11	5.85	5.88	5.67	5.70	12306100
2018-05-14	5.72	5.80	5.50	5.59	18083241
2018-05-15	5.38	5.55	5.35	5.50	20700068
2018-05-16	5.52	5.58	5.48	5.56	13009323
2018-05-17	5.47	5.47	5.28	5.29	20918129
2018-05-18	5.14	5.27	5.10	5.25	40589452
2018-05-21	5.35	5.35	5.20	5.25	16919572
2018-05-22	5.35	5.52	5.32	5.46	24934998
2018-05-23	5.39	5.43	5.31	5.37	20182074
2018-05-24	5.30	5.33	5.22	5.33	15396433
2018-05-25	5.32	5.33	5.13	5.20	17385001
2018-05-29	5.00	5.05	4.87	4.90	21721497
2018-05-30	4.95	4.98	4.83	4.88	27406077
2018-05-31	4.91	4.96	4.87	4.91	9663270
2018-06-01	4.97	5.05	4.85	4.96	24362770
2018-06-04	5.08	5.10	4.99	5.06	13093462
2018-06-05	4.99	5.00	4.69	4.75	31398785
2018-06-06	4.66	4.76	4.57	4.62	26973180
2018-06-07	4.47	4.48	4.18	4.41	52424998
2018-06-08	4.58	4.71	4.36	4.61	38858680
2018-06-11	4.65	4.68	4.50	4.53	13472202
2018-06-12	4.55	4.64	4.48	4.51	17344591
2018-06-13	4.53	4.54	4.33	4.41	20253737
2018-06-14	4.43	4.48	4.17	4.19	32227508
2018-06-15	4.16	4.32	4.11	4.28	30016601
2018-06-18	4.21	4.22	4.13	4.18	17908559
2018-06-19	4.21	4.44	4.19	4.33	32437982
2018-06-20	4.55	4.55	4.34	4.43	37034990
2018-06-21	4.38	4.42	4.23	4.26	19025647
2018-06-22	4.33	4.36	4.24	4.32	22757048
2018-06-25	4.35	4.38	4.19	4.31	17611307
2018-06-26	4.35	4.35	4.22	4.25	18341243
2018-06-27	4.25	4.27	4.09	4.10	22282531
2018-06-28	4.18	4.30	4.16	4.24	15909412
2018-06-29	4.33	4.38	4.25	4.30	16794729
2018-07-02	4.19	4.25	4.19	4.24	12390737
2018-07-03	4.31	4.48	4.28	4.43	14217527
2018-07-05	4.48	4.48	4.35	4.45	18882822
2018-07-06	4.40	4.55	4.36	4.51	19666035
2018-07-09	4.54	4.58	4.44	4.52	17021733
2018-07-10	4.58	4.59	4.48	4.56	21599648
2018-07-11	4.51	4.55	4.41	4.44	20456371
2018-07-12	4.51	4.57	4.50	4.53	15617990
2018-07-13	4.56	4.72	4.53	4.69	20493411
2018-07-16	4.69	4.73	4.63	4.68	12372278
2018-07-17	4.68	4.87	4.65	4.83	20546555
2018-07-18	4.83	4.83	4.73	4.75	12671729
2018-07-19	4.60	4.78	4.56	4.76	15544396
2018-07-20	5.05	5.14	5.01	5.03	45975397
2018-07-23	5.00	5.02	4.95	5.00	19648424
2018-07-24	5.09	5.15	5.05	5.11	15336412
2018-07-25	5.25	5.32	5.22	5.27	26783150
2018-07-26	5.23	5.26	5.01	5.05	23876019
2018-07-27	5.14	5.20	5.11	5.17	15998723
2018-07-30	5.23	5.25	5.14	5.18	11078867
2018-07-31	5.12	5.16	5.04	5.06	13132520
2018-08-01	5.08	5.19	5.07	5.12	11898675
2018-08-02	5.06	5.15	5.01	5.12	11728734
2018-08-03	5.29	5.43	5.27	5.40	21458903
2018-08-06	5.33	5.38	5.29	5.31	13303700
2018-08-07	5.36	5.40	5.14	5.18	20813957
2018-08-08	5.24	5.28	5.04	5.08	21630828
2018-08-09	5.06	5.08	4.93	4.98	12902269
2018-08-10	4.80	4.81	4.61	4.66	34327426
2018-08-13	4.58	4.70	4.55	4.68	22532702
2018-08-14	4.75	4.83	4.66	4.81	20030904
2018-08-15	4.71	4.78	4.64	4.71	24069917
2018-08-16	4.76	4.80	4.65	4.70	21770095
2018-08-17	4.63	4.63	4.51	4.56	16304813
2018-08-20	4.53	4.55	4.46	4.54	12064434
2018-08-21	4.46	4.50	4.30	4.35	30743447
2018-08-22	4.24	4.44	4.24	4.43	20598887
2018-08-23	4.43	4.45	4.22	4.26	24238634
2018-08-24	4.35	4.38	4.26	4.33	15355671
2018-08-27	4.37	4.48	4.35	4.44	18163857
2018-08-28	4.39	4.41	4.30	4.35	13604456
2018-08-29	4.40	4.46	4.36	4.42	14181362
2018-08-30	4.37	4.37	4.19	4.23	23951055
2018-08-31	4.24	4.40	4.20	4.35	23525579
2018-09-04	4.15	4.19	4.10	4.14	19195405
2018-09-05	4.09	4.22	4.08	4.16	19191240
2018-09-06	4.20	4.33	4.13	4.29	23207781
2018-09-07	4.38	4.44	4.34	4.40	23203900
2018-09-10	4.38	4.42	4.29	4.35	28376758
2018-09-11	4.17	4.19	4.10	4.14	20124225
2018-09-12	4.23	4.27	4.16	4.18	28444508
2018-09-13	4.14	4.19	4.07	4.10	23675934
2018-09-14	4.16	4.21	4.07	4.18	23007906
2018-09-17	4.18	4.36	4.17	4.34	16219619
2018-09-18	4.33	4.40	4.30	4.34	18468519
2018-09-19	4.31	4.45	4.28	4.37	26764279
2018-09-20	4.45	4.50	4.36	4.43	20754081
2018-09-21	4.41	4.57	4.40	4.53	33517676
2018-09-24	4.51	4.52	4.33	4.37	18771788
2018-09-25	4.25	4.38	4.23	4.36	28199186
2018-09-26	4.43	4.53	4.41	4.43	24676793
2018-09-27	4.50	4.61	4.50	4.56	37333798
2018-09-28	4.48	4.54	4.40	4.43	30939146
2018-10-01	4.42	4.45	4.36	4.40	16827960
2018-10-02	4.65	4.81	4.61	4.74	41270033
2018-10-03	5.21	5.21	4.94	5.01	62792789
2018-10-04	5.00	5.05	4.87	5.01	41576421
2018-10-05	5.12	5.12	4.96	5.01	29955336
2018-10-08	5.51	5.57	5.38	5.45	58197130
2018-10-09	5.48	5.63	5.39	5.58	40322474
2018-10-10	5.45	5.47	5.29	5.29	31814493
2018-10-11	5.36	5.40	5.18	5.25	32163535
2018-10-12	5.40	5.42	5.28	5.38	20619199
2018-10-15	5.36	5.43	5.33	5.35	20710415
2018-10-16	5.50	5.62	5.44	5.61	28044233
2018-10-17	5.61	5.73	5.57	5.68	29470554
2018-10-18	5.63	5.65	5.49	5.50	18431056
2018-10-19	5.56	5.60	5.45	5.50	18877390
2018-10-22	5.62	5.68	5.59	5.61	21558201
2018-10-23	5.51	5.65	5.48	5.63	16703225
2018-10-24	5.64	5.65	5.42	5.42	24574815
2018-10-25	5.55	5.75	5.50	5.65	31110498
2018-10-26	5.71	5.82	5.59	5.79	25062384
2018-10-29	5.99	6.01	5.52	5.60	57063179
2018-10-30	5.57	5.89	5.54	5.89	36016074
2018-10-31	5.86	5.87	5.62	5.74	34968428
2018-11-01	5.95	6.12	5.86	6.11	29438806
2018-11-02	6.14	6.23	6.10	6.17	20809336
2018-11-05	6.17	6.24	6.16	6.19	22732520
2018-11-06	6.08	6.13	6.01	6.10	17523685
2018-11-07	6.02	6.04	5.87	6.02	24158682
2018-11-08	6.01	6.04	5.82	5.89	23699263
2018-11-09	5.92	5.97	5.78	5.94	27412370
2018-11-12	5.92	5.94	5.83	5.90	16795427
2018-11-13	5.76	5.80	5.64	5.74	20488612
2018-11-14	5.84	5.85	5.70	5.84	22302865
2018-11-15	5.84	6.05	5.84	6.01	16762849
2018-11-16	6.02	6.19	5.97	6.13	19928622
2018-11-19	6.07	6.16	6.03	6.14	19247020
2018-11-20	6.01	6.05	5.86	5.86	33523025
2018-11-21	6.04	6.05	5.95	6.02	22162548
2018-11-23	5.97	6.04	5.97	6.02	8587360
2018-11-26	5.95	5.95	5.70	5.73	17504761
2018-11-27	5.86	6.07	5.84	6.04	19765261
2018-11-28	6.11	6.25	5.92	6.20	25851388
2018-11-29	6.25	6.30	6.17	6.26	26976034
2018-11-30	6.26	6.31	6.19	6.24	15691209
2018-12-03	6.26	6.29	6.08	6.13	19732322
2018-12-04	6.12	6.19	5.97	6.06	25723302
2018-12-06	5.81	6.15	5.79	6.14	20692228
2018-12-07	6.15	6.24	6.01	6.05	22965899
2018-12-10	5.94	5.99	5.88	5.90	24079055
2018-12-11	5.99	6.03	5.89	5.98	22879250
2018-12-12	6.10	6.17	6.05	6.07	24128517
2018-12-13	6.12	6.23	6.07	6.22	12851421
2018-12-14	6.16	6.19	6.05	6.10	35596405
2018-12-17	6.11	6.12	5.95	5.97	27379717
2018-12-18	6.06	6.15	6.01	6.12	14960233
2018-12-19	6.19	6.26	5.95	6.00	23306716
2018-12-20	6.17	6.21	6.09	6.17	27026451
2018-12-21	6.15	6.15	5.96	6.00	25076947
2018-12-24	5.94	6.04	5.90	5.90	9272242
2018-12-26	5.78	5.92	5.71	5.92	19817494
2018-12-27	5.84	6.09	5.80	6.07	22555063
2018-12-28	6.14	6.22	6.10	6.15	14364385
2018-12-31	6.21	6.24	6.13	6.19	9354990
2019-01-02	6.31	6.69	6.29	6.64	28687785
2019-01-03	6.70	6.76	6.61	6.72	21342459
2019-01-04	6.67	6.90	6.62	6.81	20476200
2019-01-07	6.91	6.92	6.77	6.79	29914944
2019-01-08	6.76	6.93	6.70	6.91	29568976
2019-01-09	7.01	7.11	6.99	7.09	31567270
2019-01-10	7.07	7.16	6.94	7.04	26870041
2019-01-11	6.92	7.02	6.89	6.99	17755515
2019-01-14	6.93	7.10	6.91	7.06	12043483
2019-01-15	7.01	7.06	6.94	7.03	15172328
2019-01-16	7.02	7.08	6.99	7.01	13361085
2019-01-17	6.93	7.09	6.92	7.05	18266148
2019-01-18	7.16	7.19	7.04	7.11	14696482
2019-01-22	7.00	7.06	6.83	6.85	16450692
2019-01-23	6.99	7.09	6.90	7.08	13699215
2019-01-24	7.07	7.15	7.03	7.12	20382332
2019-01-25	7.18	7.25	7.05	7.21	17195356
2019-01-28	7.11	7.25	7.09	7.15	14913553
2019-01-29	7.31	7.33	7.18	7.23	17852269
2019-01-30	7.21	7.29	7.05	7.25	17740765
2019-01-31	7.63	7.86	7.60	7.78	30116599
2019-02-01	7.64	7.70	7.54	7.65	25156734
2019-02-04	7.53	7.81	7.51	7.76	18213974
2019-02-05	7.74	7.85	7.67	7.76	18680906
2019-02-06	7.53	7.59	7.31	7.38	24568164
2019-02-07	7.45	7.48	7.26	7.43	31826643
2019-02-08	7.56	7.59	7.30	7.44	25496687
2019-02-11	7.45	7.47	7.25	7.38	13733606
2019-02-12	7.55	7.71	7.45	7.59	21626273
2019-02-13	7.55	7.59	7.39	7.41	20768903
2019-02-14	7.29	7.79	7.28	7.71	35642535
2019-02-15	7.76	7.78	7.64	7.76	17683924
2019-02-19	7.65	7.71	7.57	7.58	20384902
2019-02-20	7.59	7.71	7.46	7.48	24670450
2019-02-21	7.44	7.44	7.33	7.44	29890418
2019-02-22	7.49	7.49	7.35	7.43	22556534
2019-02-25	7.49	7.49	7.33	7.36	19522754
2019-02-26	7.37	7.50	7.34	7.49	24967646
2019-02-27	7.43	7.50	7.39	7.45	11869611
2019-02-28	7.38	7.38	7.17	7.19	32387862
2019-03-01	7.12	7.18	7.00	7.03	20729813
2019-03-04	7.06	7.07	6.94	7.02	14815570
2019-03-05	7.06	7.14	7.00	7.08	9172767
2019-03-06	7.07	7.09	6.82	6.87	19230774
2019-03-07	6.91	6.91	6.75	6.85	17547246
2019-03-08	6.84	6.96	6.83	6.95	19150351
2019-03-11	7.07	7.29	7.06	7.29	23873031
2019-03-12	7.29	7.34	7.25	7.33	20056636
2019-03-13	7.31	7.48	7.27	7.41	23777504
2019-03-14	7.38	7.39	7.28	7.39	16648323
2019-03-15	7.43	7.51	7.43	7.46	22147253
2019-03-18	7.46	7.58	7.46	7.57	12731452
2019-03-19	7.54	7.58	7.40	7.43	22713943
2019-03-20	7.38	7.44	7.22	7.30	34247669
2019-03-21	7.23	7.23	6.90	7.02	37575761
2019-03-22	6.74	6.82	6.53	6.61	68367138
2019-03-25	6.62	6.78	6.61	6.69	23402190
2019-03-26	6.78	6.81	6.66	6.74	26525930
2019-03-27	6.52	6.57	6.34	6.39	41248318
2019-03-28	6.40	6.76	6.40	6.69	42980476
2019-03-29	6.79	6.90	6.74	6.83	24003744
2019-04-01	7.02	7.12	6.94	6.96	22126958
2019-04-02	6.96	6.99	6.78	6.89	13330709
2019-04-03	6.98	7.02	6.74	6.80	18591143
2019-04-04	6.81	7.02	6.77	6.99	16590683
2019-04-05	6.96	7.10	6.93	7.05	13858987
2019-04-08	7.02	7.07	6.95	7.07	8233209
2019-04-09	7.01	7.03	6.91	7.02	12519271
2019-04-10	7.07	7.08	6.98	7.02	17884045
2019-04-11	6.92	6.95	6.76	6.84	15667882
2019-04-12	6.79	6.92	6.63	6.72	24048551
2019-04-15	6.82	6.82	6.68	6.72	20066957
2019-04-16	6.70	6.78	6.65	6.66	13243906
2019-04-17	6.66	6.69	6.41	6.53	17396583
2019-04-18	6.52	6.73	6.46	6.63	13672530
2019-04-22	6.61	6.72	6.54	6.66	11311508
2019-04-23	6.72	6.87	6.68	6.82	18294048
2019-04-24	6.78	6.78	6.58	6.67	15329485
2019-04-25	6.62	6.82	6.51	6.81	16340825
2019-04-26	6.81	6.90	6.77	6.85	11191372
2019-04-29	6.87	6.90	6.71	6.74	9730272
2019-04-30	6.79	6.81	6.64	6.81	15182644
2019-05-01	6.81	6.88	6.70	6.70	11523125
2019-05-02	6.65	6.78	6.63	6.74	13342423
2019-05-03	6.79	6.87	6.77	6.86	8364982
2019-05-06	6.70	6.74	6.62	6.63	12681420
2019-05-07	6.48	6.57	6.36	6.57	17563487
2019-05-08	6.72	6.85	6.72	6.76	15189742
2019-05-09	6.62	6.68	6.50	6.62	12969579
2019-05-10	6.65	6.66	6.45	6.58	10896145
2019-05-13	6.38	6.43	6.32	6.34	15802081
2019-05-14	6.37	6.39	6.30	6.33	14683054
2019-05-15	6.12	6.28	6.11	6.21	14339614
2019-05-16	6.15	6.21	6.02	6.08	26826596
2019-05-17	6.06	6.12	5.93	6.02	23093518
2019-05-20	6.03	6.22	6.01	6.18	17022742
2019-05-21	6.22	6.57	6.18	6.48	21159414
2019-05-22	6.51	6.59	6.45	6.48	29142698
2019-05-23	6.35	6.47	6.28	6.41	24939622
2019-05-24	6.43	6.45	6.32	6.38	11044735
2019-05-28	6.50	6.66	6.42	6.58	24500880
2019-05-29	6.69	6.85	6.66	6.78	19573009
2019-05-30	6.84	6.99	6.84	6.93	15637031
2019-05-31	6.97	7.12	6.94	7.03	13604574
2019-06-03	7.10	7.15	7.02	7.08	20544629
2019-06-04	7.13	7.21	7.07	7.17	11660143
2019-06-05	7.20	7.21	6.93	7.02	19180856
2019-06-06	7.15	7.21	7.04	7.18	11171920
2019-06-07	7.22	7.32	7.18	7.20	14773659
2019-06-10	7.08	7.15	6.94	7.10	15931616
2019-06-11	7.15	7.21	7.08	7.21	19782247
2019-06-12	7.23	7.30	7.05	7.06	22287088
2019-06-13	7.05	7.14	6.92	7.05	28015463
2019-06-14	6.93	6.99	6.83	6.90	15155515
2019-06-17	6.92	7.00	6.87	6.90	12355776
2019-06-18	6.99	7.10	6.99	7.00	15291556
2019-06-19	6.99	7.17	6.91	7.15	25047482
2019-06-20	7.24	7.35	7.24	7.30	11600898
2019-06-21	7.24	7.36	7.23	7.30	15201600
2019-06-24	7.33	7.45	7.30	7.42	13527958
2019-06-25	7.42	7.46	7.23	7.30	28127021
2019-06-26	7.39	7.44	7.27	7.41	13921829
2019-06-27	7.30	7.44	7.19	7.38	15420218
2019-06-28	7.42	7.47	7.35	7.38	16085686
2019-07-01	7.48	7.48	7.28	7.31	11038818
2019-07-02	7.29	7.44	7.15	7.30	15934687
2019-07-03	7.32	7.44	7.28	7.39	7181728
2019-07-05	7.60	7.75	7.55	7.69	17962379
2019-07-08	7.72	7.73	7.66	7.69	23384330
2019-07-09	7.52	7.78	7.52	7.74	10839923
2019-07-10	7.89	7.93	7.76	7.81	22509909
2019-07-11	7.70	7.72	7.58	7.70	15159584
2019-07-12	7.73	7.75	7.60	7.66	14573912
2019-07-15	7.60	7.64	7.49	7.54	11748858
2019-07-16	7.53	7.57	7.46	7.51	8108941
2019-07-17	7.54	7.58	7.48	7.49	6540000
2019-07-18	7.52	7.73	7.51	7.72	13135556
2019-07-19	7.66	7.68	7.47	7.50	16547000
2019-07-22	7.64	7.69	7.57	7.63	18060851
2019-07-23	7.60	7.62	7.52	7.58	13899843
2019-07-24	7.65	7.74	7.64	7.71	17203706
2019-07-25	7.46	7.48	7.24	7.26	32819895
2019-07-26	7.34	7.35	7.20	7.21	17338122
2019-07-29	7.18	7.21	7.07	7.17	17122086
2019-07-30	6.95	7.06	6.93	6.97	23645383
2019-07-31	6.99	6.99	6.71	6.79	25732837
2019-08-01	6.86	6.96	6.65	6.67	24390126
2019-08-02	6.69	6.73	6.53	6.59	14917071
2019-08-05	6.39	6.48	6.30	6.36	24956914
2019-08-06	6.47	6.51	6.35	6.46	21632686
2019-08-07	6.40	6.60	6.34	6.58	30302017
2019-08-08	6.65	6.72	6.57	6.67	24882663
2019-08-09	6.65	6.71	6.51	6.55	19025480
2019-08-12	6.27	6.40	6.23	6.35	11564163
2019-08-13	6.30	6.56	6.28	6.44	22100102
2019-08-14	6.24	6.33	6.13	6.17	22691416
2019-08-15	6.18	6.27	6.08	6.20	19743800
2019-08-16	6.26	6.29	6.18	6.21	12904500
2019-08-19	6.25	6.27	5.99	6.04	20532956
2019-08-20	5.97	6.09	5.94	6.02	18542507
2019-08-21	6.11	6.18	6.06	6.14	18615890
2019-08-22	6.09	6.16	6.02	6.03	11532903
2019-08-23	5.91	6.02	5.75	5.80	22221545
2019-08-26	5.79	5.84	5.66	5.73	13468440
2019-08-27	5.81	5.85	5.68	5.76	20297409
2019-08-28	5.74	5.82	5.69	5.75	13127397
2019-08-29	5.77	5.88	5.72	5.85	11979863
2019-08-30	5.95	6.03	5.90	6.00	32263870
2019-09-03	5.85	5.95	5.72	5.77	21318690
2019-09-04	5.91	5.93	5.85	5.92	15538593
2019-09-05	6.03	6.25	6.03	6.06	17449752
2019-09-06	6.18	6.35	6.16	6.30	29782602
2019-09-09	6.38	6.51	6.35	6.36	28270863
2019-09-10	6.30	6.36	6.22	6.28	19277582
2019-09-11	6.30	6.37	6.24	6.30	13565434
2019-09-12	6.37	6.37	6.22	6.26	18425814
2019-09-13	6.25	6.27	6.08	6.12	20408463
2019-09-16	6.03	6.12	6.00	6.03	17835341
2019-09-17	6.02	6.19	6.00	6.18	16621326
2019-09-18	6.21	6.24	6.12	6.18	13155553
2019-09-19	6.21	6.25	6.03	6.06	11838273
2019-09-20	6.07	6.14	6.02	6.11	23406869
2019-09-23	6.06	6.13	6.00	6.10	13919714
2019-09-24	6.12	6.13	6.02	6.06	10692593
2019-09-25	6.00	6.13	5.97	6.12	7476467
2019-09-26	6.16	6.25	6.12	6.19	13289783
2019-09-27	6.22	6.24	6.10	6.20	9650022
2019-09-30	6.20	6.20	6.10	6.12	8041074
2019-10-01	6.12	6.13	5.97	5.98	11686161
2019-10-02	5.90	5.91	5.77	5.84	15876404
2019-10-03	5.85	5.92	5.77	5.88	15921386
2019-10-04	5.88	6.01	5.86	6.00	10082951
2019-10-07	6.03	6.12	5.90	5.91	17308030
2019-10-08	5.96	6.05	5.90	5.91	18579409
2019-10-09	6.00	6.11	5.91	6.04	14858829
2019-10-10	6.05	6.17	6.03	6.10	17361837
2019-10-11	6.19	6.26	6.17	6.21	15140554
2019-10-14	6.19	6.28	6.17	6.22	15697665
2019-10-15	6.22	6.30	6.17	6.22	19724149
2019-10-16	6.17	6.40	6.15	6.38	23415381
2019-10-17	6.46	6.50	6.27	6.09	17661647
2019-10-18	6.10	6.16	6.07	6.12	9571696
2019-10-21	6.09	6.17	6.04	6.12	15783778
2019-10-22	6.19	6.44	6.17	6.40	18808252
2019-10-23	6.42	6.58	6.42	6.54	20787256
2019-10-24	6.56	6.61	6.47	6.53	12113962
2019-10-25	6.57	6.69	6.55	6.65	14630419
2019-10-28	6.75	6.93	6.73	6.90	23478716
2019-10-29	6.86	6.91	6.78	6.82	11686916
2019-10-30	6.71	6.87	6.62	6.84	18144157
2019-10-31	6.64	6.65	6.49	6.58	24538031
2019-11-01	6.65	6.66	6.46	6.54	20925036
2019-11-04	6.59	6.59	6.48	6.50	14405935
2019-11-05	6.51	6.63	6.49	6.61	40219727
2019-11-06	6.48	6.55	6.41	6.47	14536366
2019-11-07	6.44	6.48	6.42	6.42	27627512
2019-11-08	6.26	6.29	6.12	6.16	20202850
2019-11-11	6.13	6.16	6.09	6.15	20931857
2019-11-12	6.05	6.07	5.99	6.06	14435418
2019-11-13	5.99	6.03	5.91	5.98	18248862
2019-11-14	5.97	6.00	5.91	5.94	16515747
2019-11-15	5.98	6.03	5.97	6.03	9067808
2019-11-18	5.97	5.99	5.86	5.91	16535681
2019-11-19	5.88	5.88	5.82	5.88	12828047
2019-11-20	5.85	5.86	5.78	5.84	9542309
2019-11-21	5.92	5.94	5.85	5.93	43319096
2019-11-22	5.95	6.04	5.95	6.01	19494754
2019-11-25	6.01	6.04	5.94	5.96	13993708
2019-11-26	5.85	5.86	5.73	5.84	23489529
2019-11-27	5.84	5.92	5.75	5.90	17884214
2019-11-29	5.88	5.94	5.87	5.90	21238940
2019-12-02	5.96	6.00	5.94	5.97	16002640
2019-12-03	6.02	6.04	5.97	6.01	11648978
2019-12-04	6.05	6.15	6.03	6.13	15294799
2019-12-05	6.20	6.25	6.16	6.19	14446207
2019-12-06	6.26	6.26	6.15	6.22	16751895
2019-12-09	6.14	6.28	6.14	6.24	26671486
2019-12-10	6.26	6.27	6.18	6.21	14545349
2019-12-11	6.25	6.27	6.15	6.19	28178336
2019-12-12	6.25	6.36	6.24	6.34	12870815
2019-12-13	6.31	6.46	6.30	6.34	19486937
2019-12-16	6.39	6.45	6.31	6.32	17941747
2019-12-17	6.32	6.43	6.29	6.39	21320608
2019-12-18	6.45	6.62	6.44	6.57	34221129
2019-12-19	6.56	6.68	6.56	6.56	23248166
2019-12-20	6.54	6.57	6.46	6.46	14245207
2019-12-23	6.55	6.61	6.53	6.56	10889269
2019-12-24	6.59	6.61	6.56	6.57	2188751
2019-12-26	6.64	6.72	6.63	6.72	11129812
2019-12-27	6.71	6.74	6.66	6.69	8720219
2019-12-30	6.75	6.75	6.69	6.72	8281175
2019-12-31	6.69	6.73	6.68	6.72	3613535
2020-01-02	6.78	6.95	6.76	6.93	13703714
2020-01-03	6.89	7.00	6.86	6.95	25008287
2020-01-06	6.75	6.85	6.71	6.77	16188930
2020-01-07	6.65	6.69	6.59	6.65	14326707
2020-01-08	6.59	6.68	6.51	6.54	22444930
2020-01-09	6.43	6.45	6.36	6.43	20750542
2020-01-10	6.45	6.48	6.27	6.29	16256505
2020-01-13	6.27	6.32	6.25	6.27	14692454
2020-01-14	6.24	6.30	6.19	6.30	11240426
2020-01-15	6.20	6.21	6.06	6.10	21908891
2020-01-16	6.15	6.23	6.12	6.19	21986286
2020-01-17	6.33	6.38	6.27	6.34	16235344
2020-01-21	6.14	6.17	5.95	5.95	42347117
2020-01-22	6.04	6.05	5.97	6.03	27542190
2020-01-23	6.06	6.27	6.00	6.22	33661091
2020-01-24	6.15	6.19	6.06	6.13	18958916
2020-01-27	5.98	6.05	5.94	5.95	14209660
2020-01-28	5.99	6.03	5.92	5.99	9557411
2020-01-29	5.96	5.99	5.84	5.85	12992428
2020-01-30	5.76	5.90	5.72	5.87	21152040
2020-01-31	5.77	5.79	5.68	5.73	16507661
2020-02-03	5.81	5.90	5.81	5.82	16176748
2020-02-04	5.90	5.92	5.80	5.83	14123604
2020-02-05	6.00	6.03	5.91	5.91	28028645
2020-02-06	6.02	6.03	5.79	5.85	33631427
2020-02-07	5.81	5.93	5.75	5.86	18037739
2020-02-10	5.84	5.96	5.79	5.89	15875580
2020-02-11	6.03	6.03	5.88	5.92	16995657
2020-02-12	5.88	5.92	5.78	5.84	37474988
2020-02-13	5.76	5.79	5.68	5.72	14786066
2020-02-14	5.73	5.76	5.63	5.67	14367280
2020-02-18	5.53	5.54	5.44	5.50	25118330
2020-02-19	5.55	5.64	5.55	5.59	19836586
2020-02-20	5.52	5.57	5.45	5.49	21776116
2020-02-21	5.39	5.48	5.37	5.44	16678652
2020-02-24	5.23	5.30	5.15	5.26	20187667
2020-02-25	5.27	5.28	5.12	5.17	15257270
2020-02-26	5.21	5.28	5.03	5.10	32738779
2020-02-27	5.06	5.22	5.04	5.05	31014097
2020-02-28	4.98	5.12	4.93	5.09	37839213
2020-03-02	5.09	5.20	5.00	5.17	33560850
2020-03-03	5.09	5.19	4.95	5.00	40715165
2020-03-04	5.00	5.03	4.88	5.01	44026143
2020-03-05	4.86	4.88	4.71	4.80	53348699
2020-03-06	4.64	4.74	4.58	4.60	38135899
2020-03-09	4.21	4.27	4.06	4.12	50583395
2020-03-10	4.39	4.43	4.20	4.35	30368268
2020-03-11	4.27	4.30	3.80	3.95	52834370
2020-03-12	3.34	3.61	3.16	3.34	35436873
2020-03-13	4.11	4.12	3.46	3.91	41521226
2020-03-16	3.37	3.64	3.26	3.33	34865461
2020-03-17	3.34	3.67	3.21	3.57	38158580
2020-03-18	3.17	3.33	2.85	2.97	36591225
2020-03-19	2.89	3.16	2.76	3.08	40622048
2020-03-20	3.20	3.23	2.82	2.83	38641380
2020-03-23	2.70	2.72	2.47	2.55	41674084
2020-03-24	2.81	3.04	2.81	3.03	25900861
2020-03-25	3.03	3.52	2.95	3.28	25499515
2020-03-26	3.40	3.48	3.19	3.35	33430235
2020-03-27	3.12	3.22	3.01	3.06	17047031
2020-03-30	3.08	3.17	3.00	3.10	15196442
2020-03-31	3.10	3.10	2.93	3.05	20536080
2020-04-01	2.84	2.89	2.74	2.84	18926668
2020-04-02	2.85	2.91	2.78	2.85	16110299
2020-04-03	2.73	2.76	2.56	2.67	24364197
2020-04-06	2.97	3.05	2.92	2.98	25852115
2020-04-07	3.27	3.28	3.08	3.10	30106787
2020-04-08	3.15	3.30	3.10	3.29	15804781
2020-04-09	3.37	3.44	3.25	3.28	25805549
2020-04-13	3.23	3.30	3.13	3.29	19210937
2020-04-14	3.43	3.50	3.33	3.35	21676879
2020-04-15	3.19	3.30	3.17	3.22	19081335
2020-04-16	3.22	3.24	3.10	3.12	17489839
2020-04-17	3.26	3.26	3.07	3.18	11878285
2020-04-20	3.09	3.10	3.02	3.03	12439494
2020-04-21	2.97	3.02	2.86	2.91	20760337
2020-04-22	2.98	3.06	2.94	2.98	19241081
2020-04-23	3.02	3.02	2.84	2.88	16892802
2020-04-24	2.75	2.78	2.49	2.58	30041498
2020-04-27	2.71	2.78	2.61	2.68	26675448
2020-04-28	2.88	3.00	2.88	2.98	32023375
2020-04-29	3.06	3.18	3.02	3.17	20018458
2020-04-30	2.93	2.97	2.88	2.91	20523765
2020-05-01	2.79	2.85	2.73	2.75	10810935
2020-05-04	2.71	2.74	2.65	2.74	28924940
2020-05-05	2.74	2.84	2.67	2.70	22367255
2020-05-06	2.64	2.64	2.56	2.60	17977629
2020-05-07	2.52	2.52	2.38	2.45	42012541
2020-05-08	2.51	2.63	2.49	2.63	35479685
2020-05-11	2.60	2.64	2.50	2.52	19559735
2020-05-12	2.53	2.57	2.40	2.41	22559620
2020-05-13	2.45	2.46	2.31	2.37	30171867
2020-05-14	2.31	2.53	2.21	2.51	44147122
2020-05-15	2.52	2.57	2.41	2.43	20546939
2020-05-18	2.56	2.60	2.50	2.57	40871426
2020-05-19	2.57	2.58	2.48	2.48	30544768
2020-05-20	2.53	2.59	2.50	2.55	18347869
2020-05-21	2.66	2.78	2.66	2.74	23331176
2020-05-22	2.74	2.81	2.67	2.77	24388284
2020-05-26	3.08	3.10	2.91	2.96	25637351
2020-05-27	3.06	3.07	2.97	3.05	18033470
2020-05-28	3.03	3.03	2.92	2.94	20882449
2020-05-29	2.85	2.93	2.79	2.86	27640905
2020-06-01	2.96	3.05	2.93	3.01	20575646
2020-06-02	3.14	3.28	3.12	3.28	21808111
2020-06-03	3.53	3.60	3.46	3.50	31867248
2020-06-04	3.42	3.57	3.38	3.52	31072602
2020-06-05	3.84	3.87	3.66	3.72	29893292
2020-06-08	3.80	3.98	3.74	3.97	24719747
2020-06-09	3.79	3.95	3.77	3.85	29428008
2020-06-10	3.91	3.93	3.65	3.65	37015543
2020-06-11	3.39	3.51	3.29	3.35	32415305
2020-06-12	3.50	3.60	3.43	3.53	42660031
2020-06-15	3.32	3.48	3.28	3.40	24641688
2020-06-16	3.57	3.60	3.40	3.50	32962372
2020-06-17	3.55	3.60	3.45	3.50	25025209
2020-06-18	3.41	3.51	3.39	3.42	32507340
2020-06-19	3.50	3.50	3.37	3.39	56895418
2020-06-22	3.52	3.52	3.35	3.36	22372433
2020-06-23	3.45	3.52	3.40	3.45	31226109
2020-06-24	3.39	3.40	3.20	3.21	26329406
2020-06-25	3.30	3.32	3.18	3.29	28170212
2020-06-26	3.18	3.19	3.10	3.12	18460960
2020-06-29	3.20	3.24	3.12	3.22	24736146
2020-06-30	3.17	3.19	3.11	3.15	21624186
2020-07-01	3.18	3.29	3.18	3.25	21093433
2020-07-02	3.34	3.40	3.23	3.24	21248243
2020-07-06	3.43	3.50	3.40	3.45	25758441
2020-07-07	3.45	3.50	3.31	3.31	24998958
2020-07-08	3.38	3.47	3.37	3.45	22892152
2020-07-09	3.49	3.52	3.33	3.36	32956086
2020-07-10	3.32	3.42	3.31	3.42	39479845
2020-07-13	3.44	3.45	3.34	3.35	19597972
2020-07-14	3.30	3.43	3.26	3.43	25866717
2020-07-15	3.52	3.56	3.42	3.44	23847800
2020-07-16	3.43	3.46	3.40	3.42	13620611
2020-07-17	3.45	3.48	3.40	3.41	14517960
2020-07-20	3.40	3.50	3.39	3.48	15238081
2020-07-21	3.60	3.71	3.59	3.62	32133793
2020-07-22	3.66	3.70	3.60	3.68	27248063
2020-07-23	3.60	3.64	3.52	3.55	19513968
2020-07-24	3.49	3.61	3.44	3.55	15421145
2020-07-27	3.63	3.76	3.59	3.74	29213784
2020-07-28	3.72	3.83	3.72	3.77	25738978
2020-07-29	3.82	3.87	3.79	3.83	22512918
2020-07-30	3.79	3.81	3.66	3.75	21063324
2020-07-31	3.64	3.64	3.48	3.49	26776241
2020-08-03	3.45	3.50	3.38	3.43	28168641
2020-08-04	3.39	3.45	3.27	3.35	36262747
2020-08-05	3.40	3.44	3.31	3.38	23300065
2020-08-06	3.32	3.40	3.31	3.38	22802498
2020-08-07	3.29	3.41	3.24	3.31	28545230
2020-08-10	3.36	3.38	3.27	3.32	17484481
2020-08-11	3.37	3.40	3.31	3.31	18207463
2020-08-12	3.35	3.35	3.21	3.26	31941401
2020-08-13	3.28	3.37	3.23	3.26	18478067
2020-08-14	3.24	3.27	3.19	3.21	24571863
2020-08-17	3.19	3.20	3.05	3.07	26346310
2020-08-18	3.17	3.19	3.10	3.13	24299063
2020-08-19	3.13	3.15	3.08	3.10	23813541
2020-08-20	3.00	3.08	2.94	3.05	24830694
2020-08-21	3.04	3.05	2.99	3.04	15473763
2020-08-24	3.09	3.15	3.08	3.11	20256167
2020-08-25	3.12	3.16	3.07	3.15	20297339
2020-08-26	3.15	3.15	3.00	3.03	17055987
2020-08-27	3.09	3.15	3.07	3.10	18894121
2020-08-28	3.17	3.28	3.17	3.27	32427257
2020-08-31	3.21	3.21	3.12	3.12	22058704
2020-09-01	3.21	3.26	3.20	3.24	22583629
2020-09-02	3.21	3.25	3.19	3.23	17837940
2020-09-03	3.32	3.45	3.31	3.40	51736373
2020-09-04	3.45	3.49	3.37	3.40	37497752
2020-09-08	3.31	3.36	3.28	3.31	19936305
2020-09-09	3.37	3.37	3.31	3.34	17849026
2020-09-10	3.36	3.38	3.21	3.22	20574120
2020-09-11	3.21	3.22	3.13	3.15	20089522
2020-09-14	3.17	3.25	3.12	3.23	23050022
2020-09-15	3.25	3.25	3.15	3.18	17445252
2020-09-16	3.18	3.28	3.17	3.22	22098990
2020-09-17	3.17	3.24	3.16	3.23	15330243
2020-09-18	3.17	3.17	3.02	3.03	28163711
2020-09-21	2.98	3.03	2.93	2.99	22800653
2020-09-22	3.04	3.07	2.95	2.98	14779993
2020-09-23	2.95	2.98	2.83	2.84	19223875
2020-09-24	2.89	2.98	2.84	2.94	20205790
2020-09-25	2.88	2.93	2.85	2.91	12922197
2020-09-28	3.03	3.06	2.84	2.88	37958169
2020-09-29	2.83	2.88	2.78	2.79	25369086
2020-09-30	2.82	2.86	2.79	2.83	18478848
2020-10-01	2.82	2.85	2.79	2.84	13421242
2020-10-02	2.82	2.97	2.82	2.84	29691615
2020-10-05	2.84	2.96	2.82	2.95	23642607
2020-10-06	2.97	3.05	2.88	2.93	24436490
2020-10-07	2.94	2.95	2.84	2.84	36489841
2020-10-08	2.88	3.05	2.86	3.04	29698052
2020-10-09	3.02	3.15	2.98	3.10	35888300
2020-10-12	3.08	3.14	3.06	3.11	11610246
2020-10-13	3.07	3.11	3.02	3.07	29010288
2020-10-14	3.08	3.11	3.06	3.07	20414883
2020-10-15	3.01	3.09	3.00	3.02	21836428
2020-10-16	3.02	3.02	2.96	2.97	22191157
2020-10-19	3.00	3.10	2.97	3.04	25088346
2020-10-20	3.12	3.20	3.12	3.17	32598888
2020-10-21	3.12	3.25	3.11	3.19	49072814
2020-10-22	3.22	3.36	3.21	3.36	41773258
2020-10-23	3.40	3.45	3.28	3.31	31431519
2020-10-26	3.31	3.37	3.27	3.34	26032048
2020-10-27	3.35	3.36	3.21	3.22	33581126
2020-10-28	3.09	3.12	2.98	2.98	28314928
2020-10-29	2.92	2.98	2.84	2.98	43006776
2020-10-30	2.92	2.94	2.84	2.89	34757108
2020-11-02	2.96	2.99	2.90	2.92	12407112
2020-11-03	2.98	3.04	2.95	2.99	40286837
2020-11-04	2.93	3.03	2.93	3.01	56021386
2020-11-05	3.07	3.13	3.04	3.12	30498814
2020-11-06	3.12	3.22	3.08	3.21	29598805
2020-11-09	3.52	3.54	3.40	3.53	48076811
2020-11-10	3.64	3.76	3.60	3.74	51091411
2020-11-11	3.68	3.77	3.68	3.72	45793612
2020-11-12	3.66	3.68	3.51	3.53	39205630
2020-11-13	3.54	3.67	3.53	3.65	39618225
2020-11-16	3.83	3.87	3.75	3.87	49530728
2020-11-17	3.80	3.96	3.79	3.94	41367905
2020-11-18	3.89	3.93	3.81	3.83	36948601
2020-11-19	3.84	3.90	3.81	3.87	31106995
2020-11-20	3.81	3.84	3.72	3.75	23638584
2020-11-23	3.81	3.82	3.71	3.78	28425152
2020-11-24	3.93	4.01	3.90	3.98	42648334
2020-11-25	3.91	3.98	3.89	3.97	33695222
2020-11-27	3.89	3.93	3.83	3.83	21827431
2020-11-30	3.82	3.88	3.73	3.75	32829506
2020-12-01	3.93	4.15	3.92	4.05	38282920
2020-12-02	4.04	4.13	4.02	4.10	31804979
2020-12-03	4.22	4.32	4.11	4.17	41583144
2020-12-04	4.12	4.21	4.09	4.21	37714392
2020-12-07	4.29	4.33	4.15	4.21	37805123
2020-12-08	4.25	4.30	4.13	4.16	24183234
2020-12-09	4.17	4.22	4.10	4.15	23737254
2020-12-10	4.26	4.44	4.25	4.42	31565871
2020-12-11	4.36	4.40	4.31	4.38	22116687
2020-12-14	4.38	4.41	4.28	4.31	25829278
2020-12-15	4.34	4.39	4.31	4.36	22990863
2020-12-16	4.32	4.45	4.26	4.45	24478209
2020-12-17	4.49	4.51	4.38	4.41	32745652
2020-12-18	4.43	4.48	4.39	4.41	22228150
2020-12-21	4.31	4.34	4.26	4.26	35367119
2020-12-22	4.32	4.36	4.28	4.32	18387183
2020-12-23	4.36	4.43	4.35	4.40	19295860
2020-12-24	4.40	4.44	4.34	4.41	6748157
2020-12-28	4.45	4.45	4.34	4.32	19555762
2020-12-29	4.40	4.40	4.32	4.36	15478969
2020-12-30	4.36	4.41	4.34	4.36	14941467
2020-12-31	4.37	4.37	4.30	4.35	9749197
2021-01-04	4.36	4.37	4.12	4.17	42417545
2021-01-05	4.03	4.16	4.01	4.13	28846273
2021-01-06	4.15	4.33	4.12	4.23	35082901
2021-01-07	4.30	4.33	4.21	4.28	22637359
2021-01-08	4.31	4.33	4.14	4.22	34656151
2021-01-11	4.08	4.12	4.03	4.10	27588675
2021-01-12	4.07	4.25	4.06	4.20	53746055
2021-01-13	4.21	4.23	4.09	4.19	51470140
2021-01-14	4.21	4.43	4.21	4.39	58422845
2021-01-15	4.25	4.29	4.17	4.17	44176672
2021-01-19	4.21	4.21	4.06	4.09	32974605
2021-01-20	4.09	4.12	4.02	4.07	21287312
2021-01-21	4.02	4.02	3.89	3.95	27430775
2021-01-22	3.86	3.87	3.76	3.79	42921663
2021-01-25	3.78	3.78	3.68	3.71	17931038
2021-01-26	3.89	3.90	3.77	3.78	31051851
2021-01-27	3.79	3.88	3.70	3.79	34201910
2021-01-28	3.88	3.94	3.85	3.87	33368960
2021-01-29	3.80	3.83	3.72	3.75	32128705
2021-02-01	3.85	3.88	3.79	3.81	27349256
2021-02-02	3.93	3.94	3.82	3.87	31400398
2021-02-03	3.94	3.98	3.86	3.88	27080646
2021-02-04	3.98	4.02	3.93	3.96	40196888
2021-02-05	4.02	4.02	3.96	4.00	27357620
2021-02-08	3.93	4.01	3.89	3.93	18131454
2021-02-09	3.82	3.98	3.80	3.94	24536272
2021-02-10	3.89	3.92	3.83	3.89	21618689
2021-02-11	3.93	3.96	3.84	3.91	24950987
2021-02-12	3.86	3.95	3.85	3.88	24134608
2021-02-16	3.95	3.96	3.82	3.90	21447390
2021-02-17	3.90	3.90	3.81	3.87	26079253
2021-02-18	3.84	3.90	3.76	3.82	38285308
2021-02-19	3.83	3.91	3.77	3.79	32014739
2021-02-22	3.54	3.61	3.48	3.49	76304224
2021-02-23	3.60	3.73	3.56	3.71	43394981
2021-02-24	3.64	3.70	3.61	3.69	38592384
2021-02-25	3.67	3.69	3.50	3.53	38758914
2021-02-26	3.56	3.59	3.40	3.42	46364527
2021-03-01	3.39	3.47	3.27	3.28	44349612
2021-03-02	3.26	3.42	3.21	3.36	54514169
2021-03-03	3.31	3.44	3.21	3.37	63311676
2021-03-04	3.55	3.62	3.46	3.49	59660864
2021-03-05	3.68	3.68	3.57	3.64	49468527
2021-03-08	3.64	3.69	3.41	3.41	47155507
2021-03-09	3.45	3.55	3.40	3.50	37712029
2021-03-10	3.53	3.66	3.49	3.61	70008829
2021-03-11	3.71	3.78	3.62	3.75	61008856
2021-03-12	3.69	3.73	3.66	3.70	26242659
2021-03-15	3.66	3.75	3.64	3.69	22266466
2021-03-16	3.70	3.73	3.62	3.66	31476705
2021-03-17	3.62	3.85	3.62	3.83	33969563
2021-03-18	3.90	3.99	3.83	3.89	51676090
2021-03-19	3.93	4.02	3.88	3.93	59235620
2021-03-22	3.90	3.99	3.86	3.97	46320333
2021-03-23	3.94	4.03	3.91	3.91	44081162
2021-03-24	3.90	3.95	3.80	3.82	35968387
2021-03-25	3.78	3.87	3.75	3.86	39600797
2021-03-26	3.88	3.89	3.78	3.84	29500290
2021-03-29	3.79	3.86	3.74	3.82	32146403
2021-03-30	3.82	3.93	3.81	3.90	29741283
2021-03-31	3.86	3.92	3.82	3.88	26648460
2021-04-01	3.84	3.86	3.70	3.71	31141483
2021-04-05	3.77	3.83	3.72	3.74	24501919
2021-04-06	3.76	3.80	3.70	3.72	29504284
2021-04-07	3.76	3.79	3.66	3.66	40325692
2021-04-08	3.70	3.75	3.67	3.70	21038576
2021-04-09	3.67	3.73	3.62	3.66	22901159
2021-04-12	3.69	3.70	3.62	3.69	22482037
2021-04-13	3.62	3.73	3.60	3.68	20954366
2021-04-14	3.64	3.79	3.63	3.74	28015597
2021-04-15	3.79	3.82	3.71	3.75	20155725
2021-04-16	3.74	3.87	3.72	3.82	20745192
2021-04-19	3.82	3.88	3.80	3.85	32646577
2021-04-20	3.84	3.87	3.75	3.75	28311815
2021-04-21	3.75	3.76	3.70	3.75	6745921
2021-04-22	3.83	3.85	3.77	3.83	24104284
2021-04-23	3.85	3.91	3.83	3.85	27959320
2021-04-26	3.95	3.96	3.85	3.86	25724234
2021-04-27	3.89	3.96	3.86	3.87	25017907
2021-04-28	3.95	4.15	3.95	4.14	30674758
2021-04-29	4.11	4.12	3.99	4.02	18943539
2021-04-30	4.00	4.03	3.94	3.95	29268615
2021-05-03	4.05	4.14	4.03	4.05	35111560
2021-05-04	4.00	4.01	3.92	3.95	26475587
2021-05-05	3.95	4.03	3.87	4.01	24226560
2021-05-06	4.03	4.10	4.03	4.10	21510152
2021-05-07	4.12	4.19	4.10	4.17	25374083
2021-05-10	4.16	4.28	4.14	4.25	34917252
2021-05-11	4.20	4.30	4.20	4.25	28958013
2021-05-12	4.16	4.20	4.05	4.07	27683527
2021-05-13	4.13	4.24	4.12	4.18	28429590
2021-05-14	4.28	4.32	4.18	4.28	25842519
2021-05-17	4.21	4.29	4.18	4.26	19424297
2021-05-18	4.31	4.37	4.29	4.35	22521896
2021-05-19	4.30	4.35	4.27	4.34	21967620
2021-05-20	4.36	4.41	4.34	4.40	22481909
2021-05-21	4.38	4.41	4.31	4.37	27381602
2021-05-24	4.40	4.43	4.37	4.38	14794250
2021-05-25	4.40	4.41	4.33	4.34	25521167
2021-05-26	4.37	4.49	4.37	4.48	15950109
2021-05-27	4.50	4.57	4.42	4.56	25214107
2021-05-28	4.55	4.63	4.55	4.62	21987471
2021-06-01	4.70	4.76	4.68	4.75	20526871
2021-06-02	4.74	5.00	4.72	4.98	44595679
2021-06-03	4.91	4.98	4.89	4.92	16177731
2021-06-04	4.96	5.08	4.95	5.05	25710805
2021-06-07	5.02	5.18	4.96	5.09	33949274
2021-06-08	5.02	5.15	5.00	5.10	31984185
2021-06-09	5.04	5.15	4.97	4.98	36742500
2021-06-10	5.06	5.09	4.98	5.00	26024156
2021-06-11	4.97	5.00	4.87	4.95	32316098
2021-06-14	4.99	5.05	4.92	4.99	24260804
2021-06-15	4.99	5.04	4.93	5.03	20490756
2021-06-16	5.01	5.15	4.95	5.05	44629302
2021-06-17	5.13	5.16	5.00	5.03	32030599
2021-06-18	5.02	5.05	4.87	4.90	26762971
2021-06-21	4.94	4.98	4.90	4.97	15966377
2021-06-22	4.93	4.96	4.88	4.94	31178014
2021-06-23	4.94	5.04	4.89	4.94	27424822
2021-06-24	4.97	5.02	4.92	5.01	24483444
2021-06-25	4.99	5.00	4.78	4.82	21708104
2021-06-28	4.83	4.84	4.72	4.80	29980957
2021-06-29	4.79	4.81	4.69	4.75	22900307
2021-06-30	4.66	4.74	4.64	4.66	28596874
2021-07-01	4.68	4.70	4.51	4.44	27891312
2021-07-02	4.54	4.55	4.43	4.55	26765164
2021-07-06	4.35	4.40	4.25	4.25	23877161
2021-07-07	4.29	4.32	4.20	4.26	26019643
2021-07-08	4.20	4.26	4.14	4.21	35398774
2021-07-09	4.27	4.31	4.24	4.26	12360709
2021-07-12	4.27	4.41	4.25	4.38	25536011
2021-07-13	4.35	4.43	4.32	4.38	24755232
2021-07-14	4.57	4.61	4.43	4.46	37564526
2021-07-15	4.45	4.49	4.33	4.38	26945719
2021-07-16	4.40	4.42	4.29	4.30	27885779
2021-07-19	4.22	4.23	4.10	4.13	30651554
2021-07-20	4.09	4.22	4.06	4.18	30082723
2021-07-21	4.18	4.25	4.17	4.22	27039767
2021-07-22	4.22	4.22	4.15	4.16	24526116
2021-07-23	4.21	4.24	4.11	4.15	21018608
2021-07-26	4.16	4.25	4.15	4.22	19616667
2021-07-27	4.19	4.26	4.15	4.25	22665917
2021-07-28	4.30	4.43	4.30	4.39	29923933
2021-07-29	4.44	4.45	4.35	4.39	18006017
2021-07-30	4.36	4.44	4.21	4.25	31172727
2021-08-02	4.35	4.43	4.26	4.28	30463244
2021-08-03	4.23	4.30	4.13	4.27	41324062
2021-08-04	4.15	4.21	4.06	4.10	50401937
2021-08-05	4.15	4.21	4.01	4.07	46776906
2021-08-06	4.08	4.14	4.01	4.14	28905780
2021-08-09	4.14	4.18	4.09	4.10	24085468
2021-08-10	4.08	4.14	4.06	4.09	24972914
2021-08-11	4.08	4.17	4.04	4.10	24384824
2021-08-12	4.08	4.10	4.00	4.03	27639361
2021-08-13	4.02	4.06	3.95	4.06	21492657
2021-08-16	4.05	4.06	3.95	3.96	19341296
2021-08-17	3.92	4.03	3.90	3.95	28760116
2021-08-18	3.95	4.01	3.85	3.86	45877779
2021-08-19	3.85	3.87	3.75	3.85	46839106
2021-08-20	3.75	3.85	3.75	3.85	32084229
2021-08-23	3.85	3.88	3.81	3.85	26390476
2021-08-24	3.90	4.09	3.90	4.07	30017584
2021-08-25	4.02	4.10	3.99	4.09	18476433
2021-08-26	4.05	4.06	3.97	3.97	16786089
2021-08-27	3.98	4.09	3.96	4.09	19037564
2021-08-30	4.06	4.09	4.00	4.04	18835260
2021-08-31	4.07	4.16	4.04	4.07	30914545
2021-09-01	4.09	4.15	4.05	4.07	19088842
2021-09-02	3.99	4.04	3.90	3.93	30846105
2021-09-03	3.92	3.95	3.85	3.88	34588089
2021-09-07	3.89	3.96	3.85	3.89	15683326
2021-09-08	3.82	3.85	3.60	3.60	45562373
2021-09-09	3.63	3.73	3.55	3.65	64878136
2021-09-10	3.72	3.75	3.62	3.64	45765212
2021-09-13	3.70	3.77	3.67	3.74	29529927
2021-09-14	3.73	3.75	3.65	3.69	35133303
2021-09-15	3.65	3.68	3.63	3.65	21346989
2021-09-16	3.62	3.62	3.54	3.58	28024382
2021-09-17	3.54	3.55	3.43	3.45	39884560
2021-09-20	3.39	3.40	3.25	3.28	39221585
2021-09-21	3.30	3.42	3.29	3.37	44921459
2021-09-22	3.41	3.47	3.39	3.43	36555144
2021-09-23	3.45	3.58	3.43	3.55	34782926
2021-09-24	3.50	3.52	3.43	3.45	27336911
2021-09-27	3.44	3.58	3.41	3.53	67946646
2021-09-28	3.57	3.61	3.40	3.40	56920512
2021-09-29	3.45	3.53	3.41	3.49	54734830
2021-09-30	3.50	3.53	3.45	3.48	38464129
2021-10-01	3.53	3.65	3.51	3.62	41435957
2021-10-04	3.49	3.57	3.44	3.49	31232504
2021-10-05	3.48	3.56	3.45	3.51	28816151
2021-10-06	3.45	3.56	3.41	3.55	40791232
2021-10-07	3.55	3.55	3.45	3.45	34240858
2021-10-08	3.48	3.55	3.44	3.46	52397440
2021-10-11	3.46	3.48	3.38	3.38	23926818
2021-10-12	3.44	3.44	3.33	3.36	14391090
2021-10-13	3.37	3.39	3.29	3.38	29122117
2021-10-14	3.38	3.39	3.33	3.35	23800554
2021-10-15	3.37	3.57	3.37	3.55	46605414
2021-10-18	3.51	3.60	3.46	3.56	41079645
2021-10-19	3.51	3.51	3.40	3.42	31964842
2021-10-20	3.45	3.57	3.43	3.54	46086847
2021-10-21	3.49	3.53	3.35	3.41	53833878
2021-10-22	3.34	3.35	3.13	3.27	91669450
2021-10-25	3.35	3.43	3.34	3.40	36179609
2021-10-26	3.33	3.36	3.29	3.31	41888244
2021-10-27	3.40	3.45	3.34	3.35	37772838
2021-10-28	3.32	3.35	3.25	3.32	43861385
2021-10-29	3.30	3.33	3.18	3.18	44571726
2021-11-01	3.23	3.32	3.22	3.30	30698087
2021-11-02	3.26	3.28	3.21	3.23	17492264
2021-11-03	3.25	3.37	3.23	3.30	45670667
2021-11-04	3.26	3.28	3.08	3.10	52512642
2021-11-05	3.24	3.35	3.24	3.28	60530357
2021-11-08	3.26	3.33	3.20	3.21	34626945
2021-11-09	3.25	3.27	3.18	3.22	40784058
2021-11-10	3.28	3.47	3.28	3.37	62900761
2021-11-11	3.44	3.51	3.42	3.45	49804396
2021-11-12	3.44	3.50	3.39	3.50	42505907
2021-11-15	3.48	3.53	3.47	3.47	16601242
2021-11-16	3.42	3.45	3.37	3.45	37929428
2021-11-17	3.43	3.47	3.40	3.41	45740649
2021-11-18	3.35	3.38	3.27	3.36	41805821
2021-11-19	3.36	3.38	3.31	3.34	44466643
2021-11-22	3.35	3.40	3.26	3.27	44444800
2021-11-23	3.25	3.35	3.20	3.32	67199904
2021-11-24	3.33	3.43	3.30	3.42	36542793
2021-11-26	3.34	3.34	3.25	3.32	35234969
2021-11-29	3.33	3.34	3.25	3.25	40332137
2021-11-30	3.27	3.28	3.13	3.20	49882367
2021-12-01	3.27	3.30	3.14	3.14	36939030
2021-12-02	3.24	3.35	3.23	3.34	56020831
2021-12-03	3.38	3.39	3.27	3.30	61156989
2021-12-06	3.35	3.45	3.33	3.37	43674319
2021-12-07	3.36	3.42	3.34	3.38	41026643
2021-12-08	3.36	3.44	3.35	3.40	38552736
2021-12-09	3.35	3.35	3.26	3.29	30041880
2021-12-10	3.27	3.29	3.21	3.24	59554114
2021-12-13	3.26	3.28	3.14	3.14	29165810
2021-12-14	3.25	3.30	3.17	3.17	29275971
2021-12-15	3.18	3.20	3.11	3.19	51669329
2021-12-16	3.18	3.25	3.15	3.24	49265907
2021-12-17	3.19	3.20	3.13	3.16	44288314
2021-12-20	3.09	3.10	3.01	3.00	62634265
2021-12-21	3.04	3.05	2.96	2.99	27513947
2021-12-22	2.99	3.05	2.95	3.04	44560338
2021-12-23	3.02	3.07	3.01	3.07	31056343
2021-12-27	3.06	3.13	3.05	3.13	20988459
2021-12-28	3.11	3.15	3.09	3.09	27561887
2021-12-29	3.09	3.11	3.05	3.05	26946501
2021-12-30	3.07	3.13	3.05	3.10	37537930
2021-12-31	3.07	3.14	3.07	3.11	10727779
2022-01-03	3.11	3.16	3.10	3.15	39235029
2022-01-04	3.12	3.20	3.11	3.14	47404821
2022-01-05	3.17	3.20	3.07	3.07	40429184
2022-01-06	3.13	3.18	3.10	3.17	40050229
2022-01-07	3.13	3.25	3.12	3.25	41213789
2022-01-10	3.24	3.25	3.19	3.21	45721404
2022-01-11	3.23	3.32	3.23	3.32	40828558
2022-01-12	3.32	3.35	3.27	3.32	50158975
2022-01-13	3.32	3.40	3.30	3.36	43085274
2022-01-14	3.36	3.45	3.35	3.43	52035187
2022-01-18	3.47	3.50	3.41	3.43	56889317
2022-01-19	3.51	3.54	3.46	3.50	39186071
2022-01-20	3.50	3.56	3.49	3.50	33988471
2022-01-21	3.52	3.55	3.45	3.47	48275912
2022-01-24	3.48	3.52	3.42	3.52	77514874
2022-01-25	3.55	3.70	3.49	3.68	64264273
2022-01-26	3.67	3.75	3.65	3.70	71294420
2022-01-27	3.77	3.80	3.67	3.73	47893001
2022-01-28	3.75	3.79	3.71	3.78	47540785
2022-01-31	3.76	3.91	3.76	3.90	39204525
2022-02-01	3.89	3.95	3.88	3.94	28324692
2022-02-02	3.86	3.86	3.79	3.83	31670766
2022-02-03	3.81	3.91	3.78	3.88	42106678
2022-02-04	3.86	3.92	3.85	3.90	35773132
2022-02-07	3.87	3.96	3.87	3.91	37000728
2022-02-08	3.91	3.95	3.83	3.92	39224321
2022-02-09	3.63	3.64	3.55	3.57	135272090
2022-02-10	3.59	3.69	3.59	3.62	72452521
2022-02-11	3.66	3.73	3.60	3.64	71906682
2022-02-14	3.63	3.65	3.58	3.63	43895082
2022-02-15	3.69	3.72	3.65	3.70	27270419
2022-02-16	3.69	3.76	3.68	3.75	29461109
2022-02-17	3.74	3.75	3.66	3.67	23883314
2022-02-18	3.72	3.75	3.70	3.75	31544604
2022-02-22	3.78	3.78	3.69	3.72	45875775
2022-02-23	3.80	3.81	3.75	3.76	27900513
2022-02-24	3.53	3.58	3.45	3.55	80076968
2022-02-25	3.52	3.58	3.52	3.55	42569756
2022-02-28	3.49	3.52	3.45	3.51	25325281
2022-03-01	3.49	3.59	3.46	3.48	36668624
2022-03-02	3.49	3.56	3.46	3.54	36804710
2022-03-03	3.68	3.69	3.63	3.67	34063828
2022-03-04	3.55	3.56	3.47	3.53	43563120
2022-03-07	3.52	3.54	3.39	3.39	41044072
2022-03-08	3.44	3.56	3.40	3.51	51480523
2022-03-09	3.66	3.78	3.66	3.74	43749723
2022-03-10	3.63	3.73	3.62	3.73	37296471
2022-03-11	3.75	3.76	3.65	3.66	40281354
2022-03-14	3.75	3.79	3.65	3.65	43208370
2022-03-15	3.63	3.68	3.57	3.61	47545091
2022-03-16	3.65	3.73	3.63	3.73	47147882
2022-03-17	3.74	3.80	3.67	3.77	42549186
2022-03-18	3.75	3.81	3.74	3.80	52994974
2022-03-21	3.85	3.93	3.83	3.93	41066636
2022-03-22	4.00	4.05	3.97	4.01	34737401
2022-03-23	4.00	4.06	3.97	4.04	34445596
2022-03-24	4.08	4.20	4.07	4.11	43653017
2022-03-25	4.14	4.25	4.13	4.22	56726082
2022-03-28	4.20	4.21	4.12	4.19	33497210
2022-03-29	4.26	4.31	4.24	4.27	45537811
2022-03-30	4.25	4.27	4.18	4.24	29928280
2022-03-31	4.25	4.29	4.20	4.22	27417271
2022-04-01	4.28	4.29	4.20	4.24	33200511
2022-04-04	4.25	4.29	4.20	4.27	36085325
2022-04-05	4.19	4.22	4.08	4.11	49813867
2022-04-06	4.04	4.08	3.99	4.05	49289150
2022-04-07	4.00	4.05	3.95	4.04	46442776
2022-04-08	4.05	4.11	3.98	4.08	44040157
2022-04-11	4.10	4.16	4.08	4.11	36075982
2022-04-12	4.18	4.20	4.08	4.09	32067422
2022-04-13	4.10	4.15	4.06	4.14	35731762
2022-04-14	4.10	4.12	4.05	4.09	33539167
2022-04-18	4.15	4.23	4.13	4.19	38336895
2022-04-19	4.18	4.24	3.77	4.16	26706077
2022-04-20	4.14	4.19	4.12	4.17	19447580
2022-04-21	4.18	4.18	4.01	4.01	19801744
2022-04-22	4.02	4.03	3.91	3.93	28305858
2022-04-25	3.89	3.92	3.77	3.86	42197950
2022-04-26	3.71	3.71	3.60	3.63	41292858
2022-04-27	3.64	3.68	3.58	3.65	51168390
2022-04-28	3.60	3.66	3.55	3.64	38719135
2022-04-29	3.76	3.78	3.59	3.60	40869769
2022-05-02	3.56	3.58	3.45	3.48	36357189
2022-05-03	3.55	3.61	3.50	3.60	39823959
2022-05-04	3.53	3.71	3.51	3.67	36603805
2022-05-05	3.54	3.56	3.44	3.49	36116491
2022-05-06	3.50	3.63	3.41	3.55	38737104
2022-05-09	3.48	3.59	3.43	3.50	55126453
2022-05-10	3.56	3.61	3.54	3.59	39216569
2022-05-11	3.66	3.69	3.61	3.62	31026266
2022-05-12	3.60	3.70	3.59	3.67	34242235
2022-05-13	3.67	3.80	3.66	3.78	37501158
2022-05-16	3.78	3.84	3.76	3.84	31829893
2022-05-17	3.96	3.99	3.90	3.95	33066522
2022-05-18	3.92	3.95	3.85	3.87	35841963
2022-05-19	3.91	3.95	3.85	3.89	46151102
2022-05-20	3.94	4.04	3.94	3.99	49128691
2022-05-23	4.08	4.14	4.05	4.12	35013568
2022-05-24	4.15	4.20	4.06	4.19	47414512
2022-05-25	4.12	4.18	4.10	4.14	26955556
2022-05-26	4.12	4.25	4.12	4.22	31219715
2022-05-27	4.22	4.31	4.21	4.29	33220551
2022-05-31	4.26	4.32	4.23	4.25	29116705
2022-06-01	4.25	4.26	4.12	4.15	35775512
2022-06-02	4.18	4.18	4.08	4.14	33701128
2022-06-03	4.11	4.15	4.08	4.10	21980597
2022-06-06	4.14	4.18	4.08	4.10	16019024
2022-06-07	3.98	4.03	3.96	4.03	26228580
2022-06-08	4.00	4.03	3.92	3.95	28798061
2022-06-09	3.90	3.98	3.88	3.89	45746176
2022-06-10	3.79	3.82	3.74	3.78	55637185
2022-06-13	3.70	3.71	3.60	3.64	40907909
2022-06-14	3.66	3.68	3.56	3.59	35699173
2022-06-15	3.64	3.73	3.60	3.66	50680513
2022-06-16	3.60	3.60	3.47	3.53	23600605
2022-06-17	3.57	3.59	3.51	3.51	51787807
2022-06-21	3.63	3.64	3.56	3.58	43689392
2022-06-22	3.53	3.60	3.52	3.54	31379201
2022-06-23	3.50	3.52	3.40	3.41	42268654
2022-06-24	3.40	3.45	3.37	3.37	32415455
2022-06-27	3.39	3.46	3.37	3.46	32282934
2022-06-28	3.46	3.50	3.33	3.35	39085206
2022-06-29	3.37	3.39	3.30	3.37	51218875
2022-06-30	3.26	3.32	3.22	3.26	39770059
2022-07-01	3.18	3.25	3.13	3.23	27953579
2022-07-05	3.13	3.17	3.09	3.17	33339665
2022-07-06	3.15	3.17	3.07	3.11	29508338
2022-07-07	3.17	3.23	3.17	3.23	26587595
2022-07-08	3.24	3.27	3.21	3.25	21865399
2022-07-11	3.18	3.21	3.11	3.14	33922869
2022-07-12	3.09	3.18	3.06	3.11	32274985
2022-07-13	3.11	3.16	3.07	3.08	42873552
2022-07-14	2.96	3.05	2.93	2.95	49551366
2022-07-15	2.96	3.07	2.96	3.02	28220670
2022-07-18	3.04	3.11	3.02	3.06	33666510
2022-07-19	3.07	3.18	3.07	3.13	33800636
2022-07-20	3.14	3.18	3.07	3.10	41585957
2022-07-21	3.07	3.13	3.04	3.13	33110711
2022-07-22	3.13	3.15	3.04	3.06	23944346
2022-07-25	3.13	3.20	3.11	3.19	29479105
2022-07-26	3.18	3.25	3.14	3.16	25300872
2022-07-27	3.21	3.26	3.17	3.25	36788932
2022-07-28	3.25	3.33	3.24	3.31	28445515
2022-07-29	3.32	3.39	3.31	3.32	23129936
2022-08-01	3.31	3.37	3.28	3.31	23227529
2022-08-02	3.32	3.38	3.28	3.30	26815485
2022-08-03	3.30	3.38	3.27	3.36	19015874
2022-08-04	3.43	3.50	3.39	3.42	28225088
2022-08-05	3.35	3.57	3.35	3.57	33510230
2022-08-08	3.58	3.62	3.55	3.58	33063302
2022-08-09	3.60	3.65	3.56	3.63	22686957
2022-08-10	3.69	3.76	3.69	3.71	31161454
2022-08-11	3.75	3.80	3.70	3.70	29761679
2022-08-12	3.76	3.83	3.74	3.79	20458779
2022-08-15	3.74	3.81	3.73	3.81	28944090
2022-08-16	3.78	3.83	3.76	3.80	17406160
2022-08-17	3.75	3.82	3.74	3.80	27596506
2022-08-18	3.80	3.81	3.75	3.80	16810303
2022-08-19	3.76	3.76	3.70	3.76	15837288
2022-08-22	3.72	3.72	3.67	3.69	16725893
2022-08-23	3.74	3.80	3.74	3.77	16517160
2022-08-24	3.78	3.81	3.76	3.76	26931399
2022-08-25	3.74	3.81	3.74	3.81	31033137
2022-08-26	3.84	3.88	3.79	3.79	33635138
2022-08-29	3.80	3.89	3.79	3.87	24503427
2022-08-30	3.88	3.88	3.78	3.78	22457111
2022-08-31	3.73	3.77	3.62	3.63	25530864
2022-09-01	3.62	3.65	3.55	3.64	27040917
2022-09-02	3.70	3.78	3.66	3.68	24355447
2022-09-06	3.71	3.71	3.62	3.66	16168633
2022-09-07	3.64	3.70	3.56	3.66	15364261
2022-09-08	3.65	3.69	3.61	3.66	19270444
2022-09-09	3.72	3.78	3.71	3.74	12606469
2022-09-12	3.81	3.87	3.80	3.80	18427846
2022-09-13	3.74	3.79	3.70	3.71	20096357
2022-09-14	3.70	3.75	3.70	3.72	14845682
2022-09-15	3.67	3.73	3.63	3.66	16517476
2022-09-16	3.59	3.62	3.53	3.58	32428286
2022-09-19	3.57	3.78	3.57	3.77	27348125
2022-09-20	3.80	3.91	3.79	3.89	31249817
2022-09-21	3.90	3.94	3.82	3.83	28656337
2022-09-22	3.90	4.00	3.84	3.96	29702276
2022-09-23	3.86	3.88	3.74	3.82	38533768
2022-09-26	3.70	3.75	3.62	3.68	35257920
2022-09-27	3.67	3.73	3.63	3.68	45369370
2022-09-28	3.64	3.75	3.64	3.67	33364557
2022-09-29	3.63	3.70	3.57	3.70	37761179
2022-09-30	3.66	3.72	3.63	3.68	23880666
2022-10-03	3.85	4.11	3.82	4.06	52604709
2022-10-04	4.12	4.14	4.05	4.09	37006578
2022-10-05	4.07	4.16	4.04	4.12	26013133
2022-10-06	4.09	4.15	4.01	4.04	47545380
2022-10-07	3.92	3.95	3.84	3.95	46617704
2022-10-10	3.86	3.94	3.84	3.88	39809211
2022-10-11	3.85	3.89	3.78	3.84	39137163
2022-10-12	3.82	3.83	3.68	3.71	38763687
2022-10-13	3.70	3.83	3.70	3.78	46006410
2022-10-14	3.79	3.82	3.68	3.71	30981024
2022-10-17	3.78	3.80	3.73	3.75	17768707
2022-10-18	3.82	3.83	3.74	3.80	29624662
2022-10-19	3.76	3.82	3.75	3.79	24859762
2022-10-20	3.86	3.90	3.84	3.86	27402468
2022-10-21	3.86	4.04	3.86	3.99	58840913
2022-10-24	3.87	3.89	3.70	3.74	62243810
2022-10-25	3.70	3.77	3.68	3.68	26969991
2022-10-26	3.59	3.63	3.50	3.50	48115456
2022-10-27	3.56	3.68	3.56	3.61	35446772
2022-10-28	3.57	3.63	3.56	3.59	26672545
2022-10-31	3.60	3.82	3.59	3.79	68997689
2022-11-01	3.85	3.93	3.78	3.87	53919807
2022-11-02	3.84	3.84	3.70	3.71	36343170
2022-11-03	3.71	3.84	3.71	3.82	32328610
2022-11-04	3.90	3.94	3.81	3.84	49405646
2022-11-07	3.76	3.79	3.60	3.62	44625409
2022-11-08	3.59	3.64	3.54	3.61	50552934
2022-11-09	3.27	3.28	2.91	2.94	148537660
2022-11-10	2.84	2.84	2.72	2.73	133501190
2022-11-11	2.85	2.94	2.81	2.85	80539804
2022-11-14	2.82	2.87	2.75	2.82	80367106
2022-11-15	2.86	2.87	2.77	2.81	23990454
2022-11-16	2.81	2.84	2.76	2.79	60612477
2022-11-17	2.78	2.86	2.76	2.86	70575966
2022-11-18	2.92	2.94	2.87	2.90	74556503
2022-11-21	2.93	2.93	2.81	2.89	42003799
2022-11-22	2.87	2.90	2.83	2.85	58973995
2022-11-23	2.81	2.87	2.79	2.85	40320794
2022-11-25	2.87	2.90	2.82	2.85	18793740
2022-11-28	2.82	2.87	2.81	2.84	37581116
2022-11-29	2.90	2.95	2.88	2.90	26654004
2022-11-30	2.91	2.99	2.87	2.97	35936004
2022-12-01	2.99	3.00	2.93	2.94	37081716
2022-12-02	2.97	3.02	2.93	2.95	39991339
2022-12-05	2.87	2.88	2.78	2.78	37207703
2022-12-06	2.81	2.87	2.79	2.87	33015258
2022-12-07	2.88	2.91	2.85	2.85	20936575
2022-12-08	2.83	2.86	2.75	2.76	24260350
2022-12-09	2.75	2.77	2.70	2.70	15608346
2022-12-12	2.64	2.67	2.57	2.67	34472897
2022-12-13	2.67	2.68	2.55	2.55	32899397
2022-12-14	2.57	2.66	2.50	2.64	44986028
2022-12-15	2.64	2.67	2.58	2.58	30926782
2022-12-16	2.59	2.63	2.56	2.58	23400440
2022-12-19	2.64	2.68	2.61	2.68	24565618
2022-12-20	2.76	2.87	2.76	2.81	43495928
2022-12-21	2.82	2.86	2.81	2.84	28949259
2022-12-22	2.87	2.89	2.81	2.87	19953429
2022-12-23	2.93	2.96	2.89	2.93	20340998
2022-12-27	2.77	2.80	2.73	2.76	25166336
2022-12-28	2.82	2.91	2.81	2.90	29614020
2022-12-29	2.96	2.96	2.86	2.91	24507858
2022-12-30	2.89	2.94	2.87	2.88	11063325
2023-01-03	2.68	2.73	2.54	2.56	55749206
2023-01-04	2.54	2.60	2.51	2.58	91596398
2023-01-05	2.65	2.74	2.62	2.73	99560788
2023-01-06	2.77	2.87	2.73	2.75	31721294
2023-01-09	2.69	2.80	2.67	2.77	50264053
2023-01-10	2.81	2.91	2.80	2.90	62188048
2023-01-11	2.90	2.96	2.88	2.96	46021502
2023-01-12	2.94	2.97	2.90	2.91	55137708
2023-01-13	2.88	2.94	2.87	2.92	34491255
2023-01-17	2.85	2.88	2.81	2.87	31396172
2023-01-18	2.89	2.94	2.85	2.87	28999611
2023-01-19	2.83	2.88	2.81	2.87	44867247
2023-01-20	2.80	2.87	2.80	2.82	25977880
2023-01-23	2.77	2.79	2.69	2.71	58116837
2023-01-24	2.75	2.78	2.73	2.78	23185089
2023-01-25	2.76	2.83	2.75	2.78	40698455
2023-01-26	2.79	2.83	2.76	2.80	27039038
2023-01-27	2.73	2.75	2.68	2.69	37993580
2023-01-30	2.69	2.72	2.67	2.70	41074034
2023-01-31	2.77	2.80	2.74	2.79	20002412
2023-02-01	2.75	2.78	2.69	2.72	18262981
2023-02-02	2.84	2.85	2.75	2.79	60904520
2023-02-03	2.75	2.76	2.64	2.67	24362373
2023-02-06	2.63	2.66	2.58	2.66	19479373
2023-02-07	2.63	2.65	2.58	2.62	29994416
2023-02-08	2.67	2.76	2.65	2.75	31429384
2023-02-09	2.70	2.72	2.63	2.65	37002434
2023-02-10	2.45	2.49	2.43	2.45	100208309
2023-02-13	2.50	2.59	2.48	2.58	44277693
2023-02-14	2.60	2.62	2.54	2.57	28070474
2023-02-15	2.64	2.69	2.59	2.67	45770878
2023-02-16	2.64	2.73	2.60	2.69	33117135
2023-02-17	2.70	2.74	2.69	2.72	16457838
2023-02-21	2.72	2.73	2.61	2.64	15855721
2023-02-22	2.65	2.70	2.62	2.68	25026723
2023-02-23	2.74	2.76	2.69	2.71	27864276
2023-02-24	2.64	2.65	2.55	2.58	31319395
2023-02-27	2.57	2.59	2.53	2.54	19973365
2023-02-28	2.57	2.57	2.51	2.53	19515040
2023-03-01	2.50	2.53	2.46	2.53	34114190
2023-03-02	2.50	2.54	2.48	2.50	18821173
2023-03-03	2.48	2.50	2.48	2.48	21332436
2023-03-06	2.50	2.60	2.50	2.60	17770586
2023-03-07	2.59	2.65	2.56	2.65	33802969
2023-03-08	2.72	2.79	2.70	2.75	38363837
2023-03-09	2.75	2.78	2.71	2.75	45972696
2023-03-10	2.66	2.69	2.59	2.62	32389082
2023-03-13	2.57	2.62	2.52	2.56	38726841
2023-03-14	2.57	2.61	2.53	2.55	34379471
2023-03-15	2.49	2.58	2.45	2.57	47597984
2023-03-16	2.58	2.68	2.57	2.67	30248012
2023-03-17	2.64	2.65	2.53	2.53	39501275
2023-03-20	2.58	2.58	2.49	2.51	27760246
2023-03-21	2.54	2.57	2.50	2.51	24879160
2023-03-22	2.52	2.55	2.48	2.49	30947756
2023-03-23	2.50	2.52	2.36	2.38	42261930
2023-03-24	2.38	2.45	2.34	2.41	35952552
2023-03-27	2.48	2.51	2.45	2.48	17989999
2023-03-28	2.51	2.55	2.49	2.51	18486810
2023-03-29	2.52	2.59	2.48	2.52	46678629
2023-03-30	2.62	2.65	2.56	2.63	29379613
2023-03-31	2.67	2.68	2.58	2.62	33512952
2023-04-03	2.57	2.59	2.53	2.54	15763086
2023-04-04	2.58	2.62	2.55	2.59	23073351
2023-04-05	2.61	2.66	2.59	2.64	22751662
2023-04-06	2.63	2.63	2.56	2.59	22921920
2023-04-10	2.60	2.64	2.59	2.62	24097537
2023-04-11	2.70	2.80	2.70	2.78	46409842
2023-04-12	2.84	2.90	2.81	2.83	29205942
2023-04-13	2.80	2.87	2.79	2.81	36030316
2023-04-14	2.77	2.84	2.76	2.81	30348228
2023-04-17	2.80	2.81	2.75	2.79	14413211
2023-04-18	2.75	2.78	2.73	2.76	16936520
2023-04-19	2.69	2.71	2.64	2.65	20726206
2023-04-20	2.61	2.70	2.61	2.70	23655317
2023-04-21	2.68	2.69	2.66	2.69	8210718
2023-04-24	2.67	2.72	2.64	2.68	14374745
2023-04-25	2.69	2.72	2.66	2.72	17939274
2023-04-26	2.70	2.75	2.68	2.68	17722176
2023-04-27	2.72	2.80	2.71	2.77	29288555
2023-04-28	2.75	2.83	2.73	2.80	18396809
2023-05-01	2.76	2.83	2.72	2.77	5272888
2023-05-02	2.76	2.78	2.68	2.72	30829595
2023-05-03	2.71	2.79	2.68	2.77	29107148
2023-05-04	2.80	2.86	2.77	2.82	39847556
2023-05-05	2.86	3.06	2.81	3.01	46114218
2023-05-08	3.04	3.13	3.03	3.08	54730242
2023-05-09	3.07	3.15	3.05	3.08	29804540
2023-05-10	3.07	3.11	3.05	3.11	18207713
2023-05-11	3.08	3.16	3.07	3.13	23507860
2023-05-12	3.13	3.19	3.12	3.17	25280213
2023-05-15	3.17	3.25	3.14	3.24	33228492
2023-05-16	3.23	3.27	3.17	3.18	31270119
2023-05-17	3.20	3.22	3.15	3.20	27758467
2023-05-18	3.16	3.19	3.14	3.18	21319303
2023-05-19	3.17	3.26	3.17	3.23	33035821
2023-05-22	3.27	3.28	3.22	3.23	23111076
2023-05-23	3.26	3.35	3.24	3.25	49956881
2023-05-24	3.23	3.24	3.14	3.16	32417218
2023-05-25	3.23	3.27	3.19	3.24	41558859
2023-05-26	3.28	3.32	3.21	3.24	20933860
2023-05-30	3.18	3.19	3.10	3.13	25905868
2023-05-31	3.12	3.14	3.06	3.08	20946754
2023-06-01	3.13	3.21	3.11	3.17	25842375
2023-06-02	3.28	3.28	3.24	3.26	15868078
2023-06-05	3.29	3.36	3.25	3.33	22119322
2023-06-06	3.34	3.41	3.34	3.38	17576005
2023-06-07	3.41	3.44	3.36	3.37	23705166
2023-06-08	3.36	3.41	3.34	3.39	10613840
2023-06-09	3.43	3.51	3.42	3.47	25970261
2023-06-12	3.47	3.49	3.43	3.43	19794619
2023-06-13	3.44	3.50	3.43	3.46	21037566
2023-06-14	3.45	3.52	3.44	3.50	29897474
2023-06-15	3.51	3.56	3.50	3.52	19453740
2023-06-16	3.50	3.54	3.48	3.51	21858421
2023-06-20	3.60	3.62	3.57	3.62	16623798
2023-06-21	3.62	3.68	3.61	3.65	17376795
2023-06-22	3.60	3.60	3.51	3.53	19000037
2023-06-23	3.50	3.51	3.44	3.49	23361088
2023-06-26	3.51	3.54	3.43	3.42	22418600
2023-06-27	3.41	3.43	3.35	3.42	27701499
2023-06-28	3.35	3.37	3.31	3.32	21125010
2023-06-29	3.33	3.36	3.29	3.34	18439176
2023-06-30	3.42	3.49	3.40	3.46	23670264
2023-07-03	3.48	3.50	3.46	3.47	7338282
2023-07-05	3.43	3.46	3.40	3.43	11211443
2023-07-06	3.35	3.37	3.27	3.28	23122810
2023-07-07	3.35	3.40	3.34	3.36	18912689
2023-07-10	3.36	3.37	3.31	3.34	19280670
2023-07-11	3.28	3.37	3.24	3.37	21579095
2023-07-12	3.40	3.43	3.35	3.36	14754774
2023-07-13	3.40	3.49	3.40	3.47	22533682
2023-07-14	3.45	3.47	3.39	3.39	22452693
2023-07-17	3.39	3.48	3.36	3.47	14127181
2023-07-18	3.44	3.51	3.42	3.43	21506419
2023-07-19	3.44	3.50	3.43	3.47	18671322
2023-07-20	3.48	3.48	3.43	3.47	22371198
2023-07-21	3.53	3.59	3.51	3.58	13723700
2023-07-24	3.59	3.64	3.49	3.49	24949371
2023-07-25	3.51	3.52	3.45	3.47	49956118
2023-07-26	3.49	3.55	3.47	3.55	13332289
2023-07-27	3.52	3.54	3.43	3.43	19270294
2023-07-28	3.48	3.53	3.46	3.49	26375164
2023-07-31	3.50	3.55	3.49	3.53	9354991
2023-08-01	3.48	3.49	3.43	3.46	24607750
2023-08-02	3.46	3.51	3.41	3.47	20490606
2023-08-03	3.46	3.49	3.38	3.40	19229768
2023-08-04	3.29	3.29	3.12	3.13	77302704
2023-08-07	3.18	3.19	3.09	3.11	30253453
2023-08-08	3.07	3.16	3.06	3.14	22558623
2023-08-09	3.12	3.12	3.07	3.11	15056398
2023-08-10	3.16	3.21	3.13	3.14	17274542
2023-08-11	3.13	3.17	3.09	3.10	50233257
2023-08-14	3.07	3.09	3.04	3.05	20114268
2023-08-15	3.03	3.08	3.01	3.05	15770651
2023-08-16	3.05	3.11	3.03	3.05	26941312
2023-08-17	3.06	3.06	2.98	3.02	35627877
2023-08-18	3.01	3.06	3.01	3.04	18793017
2023-08-21	3.03	3.04	3.00	3.02	19051226
2023-08-22	3.05	3.07	3.03	3.06	12670589
2023-08-23	3.07	3.16	3.06	3.15	11598286
2023-08-24	3.11	3.13	3.04	3.04	22692245
2023-08-25	3.04	3.07	3.01	3.04	11681859
2023-08-28	3.02	3.16	3.01	3.13	25781392
2023-08-29	3.14	3.21	3.14	3.18	9290864
2023-08-30	3.16	3.17	3.09	3.09	18070074
2023-08-31	3.05	3.05	2.98	2.99	13459726
2023-09-01	3.07	3.07	3.01	3.02	12348333
2023-09-05	2.95	2.97	2.90	2.92	15888396
2023-09-06	2.91	2.94	2.86	2.86	12024653
2023-09-07	2.86	2.89	2.83	2.83	19764225
2023-09-08	2.86	2.93	2.86	2.87	28007548
2023-09-11	2.93	2.98	2.91	2.97	13065852
2023-09-12	2.95	3.00	2.94	2.99	10124771
2023-09-13	3.02	3.06	3.01	3.03	9959560
2023-09-14	3.05	3.09	3.05	3.06	25872128
2023-09-15	3.06	3.09	3.04	3.06	15314672
2023-09-18	3.06	3.09	3.03	3.07	11023493
2023-09-19	3.06	3.07	3.01	3.02	9183441
2023-09-20	3.04	3.09	3.03	3.05	13275364
2023-09-21	2.92	2.95	2.88	2.89	22403949
2023-09-22	2.90	2.92	2.87	2.87	10681247
2023-09-25	2.87	2.87	2.82	2.83	10381813
2023-09-26	2.81	2.83	2.78	2.79	7939634
2023-09-27	2.84	2.84	2.73	2.76	20899131
2023-09-28	2.76	2.85	2.74	2.83	24849438
2023-09-29	2.87	2.88	2.83	2.85	10733137
2023-10-02	2.85	2.86	2.78	2.79	14174814
2023-10-03	2.76	2.78	2.70	2.71	14217792
2023-10-04	2.72	2.82	2.71	2.81	37486918
2023-10-05	2.86	2.87	2.77	2.81	16966498
2023-10-06	2.74	2.83	2.71	2.81	19099273
2023-10-09	2.78	2.81	2.75	2.80	8950297
2023-10-10	2.84	2.89	2.83	2.89	12458095
2023-10-11	2.88	2.93	2.86	2.92	14751186
2023-10-12	2.92	2.92	2.83	2.85	7783467
2023-10-13	2.88	2.94	2.85	2.88	20105214
2023-10-16	2.90	2.94	2.87	2.94	17167190
2023-10-17	2.89	2.95	2.87	2.89	15645233
2023-10-18	2.87	2.91	2.84	2.85	18882392
2023-10-19	2.85	2.94	2.84	2.89	14021803
2023-10-20	2.88	2.88	2.83	2.83	10419120
2023-10-23	2.84	2.87	2.82	2.83	14075156
2023-10-24	2.84	2.89	2.81	2.85	10262321
2023-10-25	2.87	2.88	2.83	2.83	11665328
2023-10-26	2.85	2.93	2.85	2.92	31503777
2023-10-27	2.96	2.98	2.86	2.87	21931851
2023-10-30	2.92	2.93	2.80	2.82	21229401
2023-10-31	2.79	2.81	2.77	2.79	13084229
2023-11-01	2.79	2.86	2.79	2.84	11826666
2023-11-02	2.86	2.95	2.85	2.94	11628223
2023-11-03	2.96	3.07	2.95	3.03	23599847
2023-11-06	3.03	3.04	2.99	3.03	13771149
2023-11-07	3.10	3.15	3.09	3.12	20745848
2023-11-08	3.13	3.14	3.09	3.13	18544621
2023-11-09	3.13	3.17	3.09	3.10	33426803
2023-11-10	3.03	3.11	3.03	3.09	23988102
2023-11-13	3.05	3.05	2.99	3.01	22601137
2023-11-14	3.08	3.11	3.06	3.09	12680807
2023-11-15	3.10	3.16	3.08	3.12	7187768
2023-11-16	3.15	3.20	3.14	3.20	16643629
2023-11-17	3.17	3.20	3.15	3.16	10648661
2023-11-20	3.16	3.22	3.16	3.21	9308052
2023-11-21	3.19	3.21	3.14	3.16	8113697
2023-11-22	3.22	3.26	3.21	3.22	15100235
2023-11-24	3.31	3.33	3.29	3.30	17694259
2023-11-27	3.29	3.32	3.27	3.28	7499073
2023-11-28	3.27	3.37	3.27	3.37	32737121
2023-11-29	3.33	3.36	3.32	3.33	17674504
2023-11-30	3.31	3.34	3.29	3.33	7001864
2023-12-01	3.32	3.38	3.29	3.36	9721853
2023-12-04	3.34	3.36	3.27	3.27	18626499
2023-12-05	3.29	3.34	3.28	3.33	10544081
2023-12-06	3.38	3.39	3.30	3.31	11276171
2023-12-07	3.33	3.34	3.30	3.33	14253954
2023-12-08	3.29	3.38	3.29	3.38	25128091
2023-12-11	3.33	3.36	3.32	3.32	10323717
2023-12-12	3.35	3.35	3.27	3.29	18552418
2023-12-13	3.31	3.49	3.30	3.49	20603578
2023-12-14	3.55	3.59	3.51	3.53	16379428
2023-12-15	3.55	3.57	3.50	3.55	13148349
2023-12-18	3.55	3.60	3.52	3.59	15903628
2023-12-19	3.64	3.65	3.59	3.60	12352367
2023-12-20	3.57	3.60	3.52	3.52	15622413
2023-12-21	3.57	3.58	3.51	3.41	13481013
2023-12-22	3.44	3.49	3.43	3.47	17594427
2023-12-26	3.50	3.54	3.49	3.53	7225709
2023-12-27	3.52	3.55	3.51	3.55	8364619
2023-12-28	3.52	3.56	3.52	3.54	8534267
2023-12-29	3.54	3.54	3.48	3.50	4483103
2024-01-02	3.48	3.49	3.41	3.42	12357091
2024-01-03	3.44	3.47	3.42	3.42	11992204
2024-01-04	3.40	3.45	3.38	3.38	20950465
2024-01-05	3.45	3.50	3.43	3.47	17219641
2024-01-08	3.46	3.50	3.44	3.46	13369800
2024-01-09	3.38	3.39	3.30	3.31	28294291
2024-01-10	3.31	3.33	3.28	3.28	18175759
2024-01-11	3.31	3.31	3.25	3.27	17827292
2024-01-12	3.31	3.32	3.25	3.26	12510512
2024-01-16	3.23	3.23	3.19	3.20	15905484
2024-01-17	3.21	3.23	3.19	3.20	12857948
2024-01-18	3.16	3.20	3.13	3.19	19851121
2024-01-19	3.18	3.20	3.13	3.18	42496773
2024-01-22	3.15	3.18	3.07	3.10	18219521
2024-01-23	3.11	3.12	3.08	3.11	19072598
2024-01-24	3.15	3.15	3.10	3.10	12820045
2024-01-25	3.13	3.15	3.12	3.13	11577740
2024-01-26	3.16	3.19	3.15	3.16	7242195
2024-01-29	3.13	3.14	3.09	3.12	12192983
2024-01-30	3.12	3.13	3.10	3.10	12663465
2024-01-31	3.16	3.17	3.10	3.10	12599371
2024-02-01	3.11	3.14	3.08	3.13	10767916
2024-02-02	3.06	3.11	3.04	3.11	13776083
2024-02-05	3.10	3.16	3.08	3.13	9578994
2024-02-06	3.27	3.36	3.26	3.35	25482744
2024-02-07	2.93	2.96	2.80	2.83	73710372
2024-02-08	2.83	2.84	2.69	2.73	32761226
2024-02-09	2.70	2.74	2.65	2.73	39293905
2024-02-12	2.74	2.78	2.73	2.75	10859134
2024-02-13	2.69	2.70	2.65	2.70	11488597
2024-02-14	2.73	2.75	2.66	2.68	26389841
2024-02-15	2.70	2.74	2.70	2.72	19409202
2024-02-16	2.72	2.74	2.69	2.73	12665802
2024-02-20	2.83	2.86	2.81	2.84	22361485
2024-02-21	2.83	2.83	2.80	2.82	13572475
2024-02-22	2.85	2.87	2.81	2.83	18125313
2024-02-23	2.80	2.82	2.77	2.78	20595833
2024-02-26	2.77	2.79	2.76	2.78	9983147
2024-02-27	2.82	2.88	2.81	2.84	18892768
2024-02-28	2.85	2.86	2.81	2.82	10454934
2024-02-29	2.77	2.79	2.73	2.78	17258376
2024-03-01	2.81	2.82	2.76	2.79	13007165
2024-03-04	2.79	2.80	2.76	2.76	14388181
2024-03-05	2.76	2.80	2.76	2.79	14463230
2024-03-06	2.82	2.86	2.81	2.82	11651594
2024-03-07	2.82	2.82	2.78	2.81	10138954
2024-03-08	2.78	2.83	2.78	2.79	16946153
2024-03-11	2.80	2.83	2.78	2.81	16139052
2024-03-12	2.81	2.86	2.80	2.85	20727948
2024-03-13	2.86	2.90	2.85	2.88	11017088
2024-03-14	2.88	2.91	2.86	2.88	20867499
2024-03-15	2.87	2.88	2.83	2.83	8706101
2024-03-18	2.86	2.87	2.81	2.83	6701899
2024-03-19	2.82	2.84	2.80	2.82	10737440
2024-03-20	2.83	2.89	2.82	2.87	26792884
2024-03-21	2.87	2.88	2.83	2.83	5425022
2024-03-22	2.82	2.84	2.78	2.79	7851268
2024-03-25	2.81	2.83	2.79	2.80	11743041
2024-03-26	2.81	2.87	2.81	2.86	7882847
2024-03-27	2.84	2.92	2.82	2.91	21241320
2024-03-28	2.87	2.92	2.85	2.86	8181757
2024-04-01	2.87	2.88	2.78	2.81	8682999
2024-04-02	2.80	2.84	2.79	2.82	11131776
2024-04-03	2.80	2.90	2.78	2.89	18778521
2024-04-04	2.93	2.98	2.88	2.90	33819264
2024-04-05	2.89	2.90	2.84	2.86	9668620
2024-04-08	2.89	2.95	2.89	2.92	12084526
2024-04-09	2.95	2.97	2.92	2.93	14385588
2024-04-10	2.88	2.90	2.83	2.84	13898398
2024-04-11	2.83	2.85	2.80	2.84	14487513
2024-04-12	2.80	2.81	2.75	2.77	15840222
2024-04-15	2.74	2.76	2.68	2.70	15716151
2024-04-16	2.66	2.68	2.63	2.66	30380307
2024-04-17	2.66	2.67	2.60	2.65	20035360
2024-04-18	2.67	2.68	2.60	2.63	16564710
2024-04-19	2.62	2.66	2.62	2.64	13464295
2024-04-22	2.63	2.66	2.62	2.64	15635220
2024-04-23	2.63	2.70	2.62	2.66	14971344
2024-04-24	2.65	2.67	2.63	2.66	10141792
2024-04-25	2.64	2.68	2.63	2.65	10329471
2024-04-26	2.70	2.75	2.69	2.72	13985243
2024-04-29	2.72	2.76	2.72	2.75	12649492
2024-04-30	2.73	2.78	2.68	2.70	31070712
2024-05-01	2.70	2.76	2.69	2.72	16162413
2024-05-02	2.71	2.75	2.68	2.72	28305440
2024-05-03	2.77	2.78	2.71	2.72	23989788
2024-05-06	2.72	2.75	2.71	2.72	12623407
2024-05-07	2.73	2.75	2.71	2.72	15135768
2024-05-08	2.69	2.74	2.68	2.71	12690489
2024-05-09	2.65	2.66	2.59	2.60	55663545
2024-05-10	2.63	2.65	2.58	2.58	36117894
2024-05-13	2.62	2.63	2.59	2.61	16811316
2024-05-14	2.63	2.64	2.60	2.61	14569101
2024-05-15	2.61	2.61	2.58	2.59	10590085
2024-05-16	2.62	2.63	2.59	2.62	8517195
2024-05-17	2.62	2.66	2.60	2.64	16816413
2024-05-20	2.62	2.65	2.61	2.63	13273493
2024-05-21	2.63	2.65	2.62	2.63	17670757
2024-05-22	2.60	2.61	2.54	2.54	17383942
2024-05-23	2.54	2.56	2.49	2.51	15167310
2024-05-24	2.52	2.54	2.51	2.51	10040045
2024-05-28	2.53	2.54	2.50	2.51	12013320
2024-05-29	2.47	2.49	2.45	2.47	18018386
2024-05-30	2.48	2.50	2.47	2.50	4985957
2024-05-31	2.46	2.47	2.43	2.46	24085008
2024-06-03	2.45	2.47	2.42	2.45	11695269
2024-06-04	2.43	2.47	2.40	2.44	26049909
2024-06-05	2.44	2.46	2.42	2.43	12161767
2024-06-06	2.45	2.51	2.45	2.50	15259395
2024-06-07	2.47	2.50	2.44	2.45	15206899
2024-06-10	2.42	2.43	2.40	2.42	13751996
2024-06-11	2.43	2.45	2.41	2.42	13035239
2024-06-12	2.43	2.44	2.35	2.37	27444871
2024-06-13	2.38	2.40	2.35	2.39	19480609
2024-06-14	2.37	2.40	2.36	2.39	13149848
2024-06-17	2.39	2.42	2.39	2.41	24356371
2024-06-18	2.39	2.43	2.35	2.29	15574986
2024-06-20	2.32	2.34	2.27	2.29	12069390
2024-06-21	2.28	2.31	2.27	2.29	10912694
2024-06-24	2.33	2.35	2.31	2.31	10098168
2024-06-25	2.30	2.31	2.26	2.26	16355159
2024-06-26	2.22	2.25	2.21	2.24	11711625
2024-06-27	2.25	2.27	2.22	2.26	13974006
2024-06-28	2.24	2.27	2.22	2.24	21339794
2024-07-01	2.24	2.26	2.19	2.20	13903673
2024-07-02	2.19	2.20	2.16	2.18	20160399
2024-07-03	2.21	2.25	2.20	2.24	11672772
2024-07-05	2.24	2.32	2.24	2.30	61582760
2024-07-08	2.31	2.33	2.27	2.29	28759466
2024-07-09	2.29	2.34	2.28	2.32	18769205
2024-07-10	2.36	2.38	2.34	2.37	40048893
2024-07-11	2.38	2.38	2.33	2.34	34441366
2024-07-12	2.34	2.35	2.32	2.34	21415488
2024-07-15	2.34	2.35	2.32	2.32	10927905
2024-07-16	2.34	2.36	2.32	2.36	16970909
2024-07-17	2.32	2.35	2.32	2.34	16592190
2024-07-18	2.31	2.32	2.25	2.25	17290082
2024-07-19	2.31	2.31	2.24	2.24	16660605
2024-07-22	2.27	2.30	2.26	2.27	12890894
2024-07-23	2.27	2.28	2.25	2.25	38241266
2024-07-24	2.24	2.26	2.22	2.22	11735784
2024-07-25	2.24	2.25	2.20	2.21	24234713
2024-07-26	2.21	2.23	2.20	2.22	16013121
2024-07-29	2.22	2.24	2.20	2.24	14931795
2024-07-30	2.22	2.24	2.21	2.22	11913490
2024-07-31	2.22	2.23	2.20	2.22	31812308
2024-08-01	2.24	2.26	2.20	2.21	21358232
2024-08-02	2.23	2.24	2.19	2.21	34335146
2024-08-05	2.25	2.43	2.23	2.39	54883435
2024-08-06	2.48	2.54	2.46	2.50	54792976
2024-08-07	2.59	2.60	2.50	2.52	26688330
2024-08-08	2.54	2.59	2.53	2.57	22989148
2024-08-09	2.61	2.70	2.60	2.68	36133415
2024-08-12	2.68	2.70	2.67	2.68	11000776
2024-08-13	2.70	2.76	2.70	2.75	23237210
2024-08-14	2.76	2.79	2.75	2.76	29418671
2024-08-15	2.77	2.81	2.77	2.79	20684881
2024-08-16	2.80	2.81	2.73	2.75	36567321
2024-08-19	2.82	2.96	2.82	2.92	33865969
2024-08-20	2.89	2.90	2.84	2.89	20731674
2024-08-21	2.90	2.91	2.85	2.88	18853819
2024-08-22	2.82	2.84	2.78	2.80	19673139
2024-08-23	2.88	2.91	2.85	2.88	25843497
2024-08-26	2.84	2.87	2.83	2.85	15752296
2024-08-27	2.82	2.85	2.80	2.81	16690009
2024-08-28	2.77	2.87	2.75	2.85	26434286
2024-08-29	2.76	2.81	2.76	2.79	27520591
2024-08-30	2.75	2.79	2.74	2.78	21673829
2024-09-03	2.80	2.83	2.78	2.81	24558858
2024-09-04	2.84	2.87	2.82	2.83	15794036
2024-09-05	2.84	2.90	2.82	2.86	27171012
2024-09-06	2.87	2.88	2.80	2.81	20233396
2024-09-09	2.81	2.84	2.81	2.84	17692313
2024-09-10	2.81	2.82	2.76	2.79	26778318
2024-09-11	2.81	2.82	2.76	2.77	26707197
2024-09-12	2.74	2.78	2.72	2.78	13220241
2024-09-13	2.80	2.84	2.77	2.80	34318059
2024-09-16	2.82	2.82	2.77	2.79	48792020
2024-09-17	2.79	2.80	2.77	2.80	28679037
2024-09-18	2.80	2.82	2.77	2.77	40562418
2024-09-19	2.81	2.82	2.75	2.75	41067897
2024-09-20	2.74	2.74	2.63	2.63	40830089
2024-09-23	2.60	2.61	2.56	2.57	50415507
2024-09-24	2.63	2.65	2.58	2.58	55775440
2024-09-25	2.61	2.62	2.58	2.60	53472383
2024-09-26	2.65	2.69	2.64	2.67	57177776
2024-09-27	2.71	2.75	2.69	2.71	39715021
2024-09-30	2.69	2.70	2.65	2.66	34214243
2024-10-01	2.68	2.72	2.65	2.66	43382339
2024-10-02	2.78	2.79	2.74	2.77	30230510
2024-10-03	2.71	2.73	2.69	2.72	31557811
2024-10-04	2.72	2.77	2.71	2.73	23230491
2024-10-07	2.74	2.80	2.72	2.73	45378427
2024-10-08	2.71	2.75	2.71	2.74	32432418
2024-10-09	2.69	2.69	2.62	2.65	27017347
2024-10-10	2.65	2.66	2.63	2.65	21008511
2024-10-11	2.62	2.63	2.59	2.61	27413691
2024-10-14	2.62	2.68	2.61	2.67	25691547
2024-10-15	2.65	2.68	2.63	2.64	36577419
2024-10-16	2.64	2.67	2.61	2.64	41154674
2024-10-17	2.60	2.67	2.60	2.67	21463470
2024-10-18	2.69	2.70	2.63	2.66	31275547
2024-10-21	2.64	2.67	2.63	2.66	25065494
2024-10-22	2.66	2.67	2.61	2.64	39045015
2024-10-23	2.60	2.63	2.58	2.62	28942021
2024-10-24	2.62	2.66	2.61	2.64	28555344
2024-10-25	2.61	2.62	2.58	2.58	27982112
2024-10-28	2.65	2.66	2.63	2.64	19898169
2024-10-29	2.62	2.64	2.57	2.57	20540188
2024-10-30	2.57	2.59	2.55	2.57	29224169
2024-10-31	2.47	2.53	2.45	2.47	21321171
2024-11-01	2.43	2.46	2.38	2.40	37452347
2024-11-04	2.45	2.45	2.40	2.42	13094245
2024-11-05	2.40	2.43	2.38	2.40	38305121
2024-11-06	2.33	2.44	2.32	2.41	44371248
2024-11-07	2.43	2.44	2.36	2.38	32457236
2024-11-08	2.34	2.36	2.31	2.34	24485899
2024-11-11	2.31	2.33	2.30	2.31	22805124
2024-11-12	2.31	2.33	2.29	2.31	19340389
2024-11-13	2.30	2.33	2.28	2.32	21084909
2024-11-14	2.32	2.38	2.31	2.35	30680973
2024-11-15	2.35	2.43	2.35	2.38	30127953
2024-11-18	2.37	2.41	2.36	2.39	33568178
2024-11-19	2.38	2.41	2.37	2.41	22621578
2024-11-20	2.41	2.42	2.39	2.41	19687559
2024-11-21	2.36	2.40	2.36	2.39	38004304
2024-11-22	2.37	2.39	2.36	2.38	18338722
2024-11-25	2.36	2.38	2.34	2.34	18928331
2024-11-26	2.35	2.39	2.35	2.37	21842065
2024-11-27	2.35	2.37	2.24	2.26	69509276
2024-11-29	2.10	2.16	2.02	2.13	63245967
2024-12-02	2.08	2.10	2.05	2.08	41143687
2024-12-03	2.04	2.06	2.03	2.04	25471856
2024-12-04	2.06	2.08	2.04	2.07	24523685
2024-12-05	2.12	2.16	2.10	2.12	35622958
2024-12-06	2.10	2.10	2.03	2.05	22463541
2024-12-09	2.08	2.09	2.01	2.01	62786809
2024-12-10	2.06	2.11	2.05	2.09	51790169
2024-12-11	2.10	2.17	2.06	2.16	51482162
2024-12-12	2.12	2.12	2.05	2.06	50655808
2024-12-13	2.06	2.08	2.01	2.02	24420224
2024-12-16	2.00	2.03	1.97	1.98	42090731
2024-12-17	1.94	2.01	1.91	2.00	48589619
2024-12-18	1.94	1.96	1.84	1.87	66942570
2024-12-19	1.89	1.92	1.87	1.88	35585772
2024-12-20	1.91	1.96	1.89	1.93	31401437
2024-12-23	1.93	1.93	1.88	1.90	19863748
2024-12-24	1.93	1.94	1.92	1.93	6641816
2024-12-26	1.89	1.93	1.88	1.92	19702142
2024-12-27	1.91	1.92	1.89	1.90	13009801
2024-12-30	1.89	1.91	1.88	1.90	16468384
2024-12-31	1.90	1.91	1.89	1.91	10097071
2025-01-02	1.87	2.00	1.86	1.91	63005097
2025-01-03	1.87	1.90	1.85	1.85	40580422
2025-01-06	1.88	1.95	1.88	1.89	45265799
2025-01-07	1.92	1.99	1.92	1.95	53516317
2025-01-08	1.89	1.93	1.89	1.91	54356452
2025-01-10	1.86	1.90	1.85	1.88	59822674
2025-01-13	1.87	1.91	1.86	1.89	50093752
2025-01-14	1.88	1.94	1.86	1.93	56537465
2025-01-15	1.96	2.01	1.95	2.01	71132645
2025-01-16	1.98	2.01	1.95	1.98	46085874
2025-01-17	1.95	1.99	1.93	1.96	59916505
2025-01-21	1.96	1.99	1.95	1.96	40744517
2025-01-22	1.96	1.99	1.94	1.96	43889953
2025-01-23	1.96	1.98	1.93	1.94	46862857
2025-01-24	1.95	1.95	1.92	1.93	71826588
2025-01-27	1.97	2.00	1.96	2.00	53975765
2025-01-28	1.99	2.04	1.97	2.02	50223182
2025-01-29	2.02	2.03	1.99	2.00	30106963
2025-01-30	2.03	2.14	2.03	2.11	57715173
2025-01-31	2.14	2.18	2.09	2.11	55894559
2025-02-03	2.08	2.14	2.07	2.12	45573722
2025-02-04	2.11	2.16	2.10	2.13	47724959
2025-02-05	2.11	2.18	2.09	2.18	42766045
2025-02-06	2.19	2.23	2.17	2.23	53170322
2025-02-07	2.12	2.19	2.08	2.12	79657957
2025-02-10	2.13	2.14	2.10	2.11	40835859
2025-02-11	2.14	2.19	2.12	2.17	40296073
2025-02-12	2.07	2.09	2.01	2.08	79577439
2025-02-13	2.08	2.13	2.06	2.09	51221382
2025-02-14	2.14	2.18	2.13	2.17	34867381
2025-02-18	2.18	2.21	2.16	2.17	39007004
2025-02-19	2.14	2.17	2.11	2.13	49023226
2025-02-20	2.12	2.16	2.12	2.13	41267234
2025-02-21	2.10	2.11	2.07	2.09	36680788
2025-02-24	2.09	2.11	2.03	2.04	33520878
2025-02-25	2.05	2.09	2.05	2.07	35953062
2025-02-26	2.04	2.06	2.00	2.01	45425726
2025-02-27	2.01	2.02	1.99	1.99	40539001
2025-02-28	1.97	1.99	1.93	1.95	62278893
2025-03-03	1.96	2.04	1.96	1.98	30953176
2025-03-04	1.97	1.99	1.93	1.97	18597811
2025-03-05	2.01	2.05	1.98	2.04	60810029
2025-03-06	2.02	2.07	2.01	2.06	55033774
2025-03-07	2.03	2.08	2.03	2.07	48048840
2025-03-10	2.03	2.04	1.97	2.00	46958658
2025-03-11	1.98	2.01	1.95	2.00	56313410
2025-03-12	2.00	2.02	1.97	2.00	43104328
2025-03-13	1.99	2.05	1.98	2.04	53496720
2025-03-14	2.07	2.16	2.07	2.15	42440412
2025-03-17	2.18	2.22	2.16	2.21	28233317
2025-03-18	2.21	2.22	2.17	2.21	41548223
2025-03-19	2.20	2.25	2.19	2.24	29003757
2025-03-20	2.21	2.23	2.19	2.21	39863018
2025-03-21	2.19	2.24	2.19	2.23	31127127
2025-03-24	2.22	2.25	2.21	2.22	25527492
2025-03-25	2.28	2.36	2.28	2.30	53964189
2025-03-26	2.31	2.33	2.28	2.32	18684800
2025-03-27	2.31	2.31	2.28	2.29	28589108
2025-03-28	2.26	2.30	2.24	2.27	51140327
2025-03-31	2.22	2.26	2.21	2.23	32756866
2025-04-01	2.22	2.28	2.22	2.21	35256878
2025-04-02	2.22	2.23	2.19	2.22	26202491
2025-04-03	2.28	2.32	2.27	2.29	60676660
2025-04-04	2.19	2.21	2.14	2.19	62781953
2025-04-07	2.10	2.19	2.08	2.11	56850004
2025-04-08	2.15	2.16	2.00	2.02	59801658
2025-04-09	1.98	2.17	1.98	2.16	64780647
2025-04-10	2.12	2.13	2.05	2.11	40615217
2025-04-11	2.14	2.21	2.13	2.19	33452149
2025-04-14	2.20	2.22	2.16	2.20	32959649
2025-04-15	2.19	2.21	2.17	2.19	29386052
2025-04-16	2.20	2.22	2.18	2.20	28934287
2025-04-17	2.18	2.25	2.18	2.22	25042861
2025-04-21	2.23	2.24	2.19	2.23	13704507
2025-04-22	2.23	2.27	2.23	2.26	26152246
2025-04-23	2.30	2.36	2.30	2.33	31388575
2025-04-24	2.35	2.40	2.34	2.38	29385956
2025-04-25	2.38	2.40	2.37	2.38	26107952
2025-04-28	2.39	2.43	2.37	2.39	21207106
2025-04-29	2.39	2.46	2.39	2.43	35393514
2025-04-30	2.40	2.46	2.39	2.46	45389933
2025-05-01	2.46	2.46	2.40	2.42	24341584
2025-05-02	2.46	2.48	2.40	2.40	34096898
2025-05-05	2.42	2.44	2.34	2.35	29668723
2025-05-06	2.33	2.36	2.31	2.35	26590549
2025-05-07	2.32	2.36	2.26	2.27	39341479
2025-05-08	2.61	2.73	2.60	2.70	187175510
2025-05-09	2.67	2.75	2.66	2.72	61698645
2025-05-12	2.66	2.67	2.63	2.64	39143877
2025-05-13	2.68	2.75	2.68	2.75	43932950
2025-05-14	2.75	2.78	2.72	2.75	41303437
2025-05-15	2.76	2.79	2.72	2.73	43514265
2025-05-16	2.70	2.75	2.69	2.74	32596675
2025-05-19	2.75	2.80	2.75	2.79	26531509
2025-05-20	2.78	2.80	2.75	2.78	48690703
2025-05-21	2.78	2.79	2.72	2.74	27138857
2025-05-22	2.74	2.83	2.74	2.76	71663155
2025-05-23	2.67	2.81	2.66	2.80	66694409
2025-05-27	2.85	2.91	2.84	2.87	31560892
2025-05-28	2.86	2.90	2.85	2.86	30081547
2025-05-29	2.88	2.92	2.86	2.88	28069168
2025-05-30	2.83	2.89	2.80	2.88	59390651
2025-06-02	2.93	2.93	2.87	2.90	67714884
2025-06-03	2.93	2.97	2.87	2.96	83167947
2025-06-04	2.99	3.02	2.93	2.93	35091414
2025-06-05	2.94	2.96	2.88	2.89	45394925
2025-06-06	2.90	2.91	2.87	2.89	32379105
2025-06-09	2.84	2.89	2.82	2.87	37017069
2025-06-10	2.88	2.92	2.85	2.86	28296023
2025-06-11	2.87	2.98	2.86	2.97	51986811
2025-06-12	2.95	3.02	2.95	3.00	38625031
2025-06-13	2.93	3.00	2.93	2.98	53736619
2025-06-16	3.01	3.08	3.01	3.07	38954609
2025-06-17	3.06	3.12	3.06	3.09	38534857
2025-06-18	3.10	3.12	3.07	3.09	39029074
2025-06-20	3.07	3.08	3.02	3.03	33446201
2025-06-23	3.01	3.03	2.98	3.02	31834090
2025-06-24	3.04	3.09	3.02	3.03	43032486
2025-06-25	3.01	3.03	2.98	2.99	25032546
2025-06-26	2.99	3.02	2.98	3.01	33503950
2025-06-27	3.03	3.06	3.02	3.03	26992828
2025-06-30	3.04	3.12	3.04	3.09	63224164
2025-07-01	3.12	3.13	3.07	3.04	52148784
2025-07-02	3.05	3.06	2.99	3.04	48933280
2025-07-03	3.04	3.10	3.04	3.10	22673478
2025-07-07	3.08	3.10	3.02	3.04	25302979
2025-07-08	3.04	3.07	3.02	3.06	27184062
2025-07-09	3.04	3.07	3.01	3.01	34711633
2025-07-10	2.92	2.95	2.90	2.92	50949667
2025-07-11	2.90	2.92	2.87	2.90	37788096

Explore More About BBD

Coins representing dividend payouts and trends

BBD Dividend History

Discover Banco Bradesco Sa'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

BBD Stock Split History

Discover Banco Bradesco Sa'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

BBD Historical Prices

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

Web Analytics