EXTR Historical Prices

Summary

Key Stock Metrics

10.50

(May 9, 2024)

52-Week Low

19.24

(December 18, 2024)

52-Week High

128.88

(October 17, 2000)

All-Time High

14.37

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-09	27.00	32.56	24.38	27.69	20491400
1999-04-12	26.50	28.13	24.94	27.13	3618000
1999-04-13	27.19	31.28	27.19	27.69	2062200
1999-04-14	27.81	30.00	24.13	25.50	1378800
1999-04-15	25.25	25.25	19.88	23.50	2663200
1999-04-16	23.38	27.50	22.44	27.50	1571200
1999-04-19	26.63	27.25	19.81	20.31	1491600
1999-04-20	19.25	23.25	17.53	20.75	1258800
1999-04-21	20.72	22.63	19.81	21.63	762800
1999-04-22	24.00	24.25	21.00	21.06	891400
1999-04-23	20.81	24.25	20.75	23.50	801800
1999-04-26	23.50	27.50	23.50	26.41	1445800
1999-04-27	27.50	28.69	25.22	26.00	702800
1999-04-28	26.38	26.38	23.88	25.25	516200
1999-04-29	24.59	25.47	22.00	25.25	463600
1999-04-30	26.63	28.50	26.25	27.72	718800
1999-05-03	27.88	27.97	24.00	26.56	614200
1999-05-04	24.63	24.63	21.38	22.88	1710600
1999-05-05	23.00	23.00	19.25	20.88	1757800
1999-05-06	21.38	21.44	19.28	20.34	865400
1999-05-07	20.38	21.00	19.94	19.94	315400
1999-05-10	20.19	20.81	19.44	19.75	186200
1999-05-11	19.75	19.97	18.63	19.16	565200
1999-05-12	19.06	22.19	19.06	21.94	1103800
1999-05-13	22.47	23.97	22.41	23.53	1549000
1999-05-14	22.88	24.75	21.75	24.63	808400
1999-05-17	24.84	25.13	23.56	25.00	764800
1999-05-18	25.09	25.19	24.25	24.44	520600
1999-05-19	24.44	24.47	22.50	23.00	315200
1999-05-20	23.00	23.25	21.50	21.50	265400
1999-05-21	21.69	21.75	20.25	20.78	273600
1999-05-24	21.00	22.00	20.00	21.50	225800
1999-05-25	21.19	21.50	20.50	21.00	469800
1999-05-26	20.88	22.00	18.63	19.88	1131800
1999-05-27	19.72	19.97	18.56	19.25	265800
1999-05-28	21.94	22.00	19.78	21.31	488400
1999-06-01	21.56	21.88	20.59	20.88	132000
1999-06-02	21.00	21.00	19.25	20.19	194800
1999-06-03	20.16	20.38	19.94	20.06	138400
1999-06-04	20.13	20.38	20.00	20.06	115000
1999-06-07	20.75	22.75	20.50	22.47	393600
1999-06-08	22.97	23.38	22.69	23.38	623200
1999-06-09	24.00	24.00	23.19	23.72	230000
1999-06-10	23.31	23.88	23.09	23.88	181200
1999-06-11	23.66	24.00	22.50	22.66	199600
1999-06-14	22.53	23.25	21.50	22.81	181000
1999-06-15	22.75	23.25	21.50	21.70	163400
1999-06-16	22.00	22.19	21.81	21.88	285400
1999-06-17	21.88	21.88	21.50	21.66	332800
1999-06-18	21.69	21.72	21.50	21.72	263000
1999-06-21	21.66	23.25	21.63	22.88	1471800
1999-06-22	22.88	24.00	22.38	22.63	567800
1999-06-23	22.97	24.75	22.63	24.31	850600
1999-06-24	25.06	26.00	24.00	24.97	1147200
1999-06-25	25.50	26.19	24.75	25.06	525400
1999-06-28	25.25	26.13	25.25	25.59	1079800
1999-06-29	25.69	29.50	25.44	28.25	1712200
1999-06-30	28.34	29.06	27.00	29.03	1151400
1999-07-01	28.41	28.75	27.56	28.00	432200
1999-07-02	28.56	28.63	26.50	27.00	858400
1999-07-06	26.56	27.00	25.69	25.69	1287400
1999-07-07	25.81	27.88	25.19	27.50	855400
1999-07-08	28.25	31.00	27.88	31.00	1781200
1999-07-09	30.97	32.75	29.94	31.00	1463200
1999-07-12	31.50	32.00	30.81	31.38	561600
1999-07-13	30.91	33.75	30.56	33.00	865000
1999-07-14	33.63	33.94	31.56	32.72	550400
1999-07-15	32.91	34.56	32.25	33.97	496800
1999-07-16	34.13	35.56	34.13	34.81	471600
1999-07-19	35.00	35.00	31.06	31.38	719600
1999-07-20	31.03	31.19	27.91	29.13	729200
1999-07-21	29.84	33.22	29.25	32.91	926200
1999-07-22	32.25	32.75	28.38	28.38	1385000
1999-07-23	29.56	30.13	27.00	28.09	1076600
1999-07-26	27.28	28.03	25.69	26.13	492600
1999-07-27	26.50	27.50	26.50	26.59	522600
1999-07-28	26.63	26.75	24.75	25.03	1096000
1999-07-29	24.38	25.31	23.53	25.25	579200
1999-07-30	25.25	25.50	23.06	24.38	398200
1999-08-02	24.38	24.38	22.50	22.81	464800
1999-08-03	23.44	25.09	22.53	25.06	1165600
1999-08-04	25.00	25.50	23.63	23.78	699600
1999-08-05	24.13	26.50	23.56	26.00	922400
1999-08-06	25.94	26.84	24.63	24.84	623600
1999-08-09	24.94	25.88	24.81	25.25	714000
1999-08-10	25.25	26.63	25.00	26.63	700600
1999-08-11	27.03	27.88	26.53	27.50	1127200
1999-08-12	27.53	30.75	27.50	30.56	1117200
1999-08-13	30.25	33.28	30.25	32.63	1802800
1999-08-16	32.19	32.38	31.06	31.38	643000
1999-08-17	31.50	31.50	28.09	28.75	673400
1999-08-18	29.00	31.75	29.00	30.94	1327000
1999-08-19	30.28	32.25	29.88	31.34	891800
1999-08-20	31.50	33.00	31.50	32.44	836200
1999-08-23	32.50	43.75	32.44	42.25	3720200
1999-08-24	39.25	45.13	38.50	40.50	3051800
1999-08-25	41.94	42.06	36.00	37.56	1791400
1999-08-26	37.91	37.94	35.13	36.63	1343000
1999-08-27	36.47	38.47	34.06	34.44	1475600
1999-08-30	33.81	34.00	31.88	32.81	1793200
1999-08-31	32.94	33.06	31.00	31.97	1477600
1999-09-01	32.13	32.19	29.50	29.88	2486400
1999-09-02	29.00	31.66	28.31	30.75	4197800
1999-09-03	32.00	33.97	31.63	33.13	2241600
1999-09-07	33.53	33.63	30.25	30.28	1202600
1999-09-08	30.72	32.88	30.38	32.56	1657400
1999-09-09	32.88	36.97	32.75	34.69	2073400
1999-09-10	35.53	35.53	32.94	33.94	1769200
1999-09-13	34.06	34.06	30.56	31.72	736400
1999-09-14	31.41	31.41	29.50	30.00	1048000
1999-09-15	30.63	31.31	28.00	28.28	1792800
1999-09-16	28.88	29.19	26.75	28.03	1547200
1999-09-17	28.56	29.06	27.94	28.69	1141200
1999-09-20	28.81	29.31	28.53	29.00	934200
1999-09-21	28.75	30.06	27.50	27.84	991400
1999-09-22	27.50	28.25	26.50	27.00	857600
1999-09-23	27.38	28.63	27.06	27.19	1517000
1999-09-24	27.50	28.56	25.00	28.00	1831400
1999-09-27	29.25	30.25	28.09	30.05	1807800
1999-09-28	29.97	35.75	29.88	33.31	6337400
1999-09-29	34.72	37.88	32.63	33.47	5677400
1999-09-30	31.00	33.00	29.75	31.66	3275000
1999-10-01	31.56	31.69	29.88	30.66	1017400
1999-10-04	30.56	32.69	30.50	32.50	762800
1999-10-05	33.50	34.56	32.38	33.34	1346400
1999-10-06	33.50	36.13	33.44	35.94	2048400
1999-10-07	36.47	36.75	35.44	36.00	889800
1999-10-08	36.00	36.00	34.25	35.69	775200
1999-10-11	37.00	40.19	36.75	38.13	2553400
1999-10-12	37.69	39.13	37.06	37.63	1497400
1999-10-13	36.94	39.75	36.88	39.44	2310000
1999-10-14	40.13	50.47	40.13	45.48	9877200
1999-10-15	41.53	47.06	40.00	43.63	2501800
1999-10-18	43.00	43.56	37.16	40.88	2033400
1999-10-19	41.75	45.75	38.50	38.78	4797800
1999-10-20	40.50	41.56	39.13	40.69	10440200
1999-10-21	39.00	42.69	39.00	42.31	5057400
1999-10-22	42.97	43.81	40.25	41.50	2617200
1999-10-25	39.94	41.25	37.09	39.63	4406600
1999-10-26	39.94	40.94	37.94	37.94	1477800
1999-10-27	38.81	40.22	37.94	38.75	2376600
1999-10-28	39.69	39.75	38.25	38.25	1184200
1999-10-29	39.00	41.19	39.00	40.16	3293200
1999-11-01	40.53	42.25	39.94	41.25	1958800
1999-11-02	41.06	43.44	41.06	42.13	2843600
1999-11-03	43.31	44.75	42.69	43.44	3674200
1999-11-04	44.88	45.75	42.25	43.69	2571200
1999-11-05	44.75	45.50	39.50	40.50	3020800
1999-11-08	40.63	42.28	40.09	40.50	1512800
1999-11-09	40.91	41.69	39.19	41.44	1128800
1999-11-10	41.50	44.69	41.25	44.50	2966400
1999-11-11	45.16	46.00	44.13	45.22	2349800
1999-11-12	45.56	45.75	42.13	44.00	2274200
1999-11-15	44.38	44.38	43.25	43.97	1384000
1999-11-16	44.44	47.50	44.00	47.47	2503200
1999-11-17	47.22	50.44	46.00	48.88	3611600
1999-11-18	49.06	49.81	47.25	48.88	2308400
1999-11-19	49.00	52.13	48.75	49.03	2577000
1999-11-22	48.88	49.00	45.50	47.13	1947200
1999-11-23	35.56	37.50	32.50	35.13	30729000
1999-11-24	37.06	39.25	36.98	37.56	9264000
1999-11-26	38.03	39.03	37.19	38.19	1753400
1999-11-29	38.72	38.81	35.75	35.81	3975200
1999-11-30	36.00	36.00	33.06	33.19	3437400
1999-12-01	33.69	35.06	33.06	34.31	1913000
1999-12-02	34.50	34.88	33.19	33.59	2117400
1999-12-03	33.75	34.00	30.00	31.19	6743800
1999-12-06	32.00	35.74	32.00	34.44	7854000
1999-12-07	35.00	36.59	34.94	36.25	2605800
1999-12-08	36.72	37.00	33.75	34.50	2371400
1999-12-09	34.94	35.06	31.34	32.94	3685400
1999-12-10	33.00	33.50	31.50	31.91	1585200
1999-12-13	32.00	35.13	30.91	35.00	2930400
1999-12-14	34.94	34.94	32.38	32.53	1561200
1999-12-15	32.59	32.63	31.22	32.38	1541000
1999-12-16	32.50	34.81	32.16	33.16	1326000
1999-12-17	33.94	34.69	33.25	33.31	1472200
1999-12-20	33.31	33.50	32.34	32.72	1201000
1999-12-21	32.50	32.63	31.13	32.22	1833200
1999-12-22	32.53	32.75	30.94	31.16	1805000
1999-12-23	31.31	32.56	31.28	31.50	1613000
1999-12-27	32.13	32.13	30.88	31.00	714000
1999-12-28	30.94	33.81	30.88	33.56	3232000
1999-12-29	33.59	37.50	33.59	36.63	4076200
1999-12-30	44.13	45.00	39.75	41.34	6259000
1999-12-31	41.28	42.50	39.03	41.75	758600
2000-01-03	43.63	44.19	39.84	42.75	3521400
2000-01-04	40.56	43.50	40.00	42.25	3033800
2000-01-05	41.56	43.75	40.13	41.69	3016200
2000-01-06	41.69	43.50	40.25	40.50	1386400
2000-01-07	40.63	41.25	36.69	38.34	2584000
2000-01-10	39.25	39.50	37.00	38.00	2307400
2000-01-11	38.00	39.38	37.63	39.00	2813000
2000-01-12	39.25	41.19	36.63	38.31	1250800
2000-01-13	38.88	39.63	36.50	39.13	1187800
2000-01-14	39.25	40.31	37.38	38.31	849400
2000-01-18	39.38	39.97	38.19	39.00	1841400
2000-01-19	38.75	41.00	38.06	39.06	4395400
2000-01-20	42.44	48.00	42.25	46.88	14035000
2000-01-21	46.31	46.50	43.50	44.44	5876000
2000-01-24	44.69	45.94	43.38	44.72	6104400
2000-01-25	45.09	49.00	44.81	48.09	4786400
2000-01-26	48.56	48.63	46.50	46.50	1675800
2000-01-27	46.63	46.72	43.75	45.88	1953000
2000-01-28	45.31	46.44	43.00	43.69	1350400
2000-01-31	43.50	43.94	40.81	42.31	1008200
2000-02-01	43.00	43.13	41.00	41.69	731200
2000-02-02	41.56	41.81	39.00	41.50	3128400
2000-02-03	41.56	41.94	40.00	40.31	1910200
2000-02-04	40.75	44.50	40.50	41.09	3150000
2000-02-07	44.44	45.81	41.56	44.31	2907600
2000-02-08	45.22	46.88	45.13	46.50	3090000
2000-02-09	46.97	49.56	44.50	49.16	3622000
2000-02-10	49.13	50.50	46.75	48.69	2031800
2000-02-11	48.69	49.81	46.00	48.00	1319000
2000-02-14	47.88	50.13	47.50	48.25	1383800
2000-02-15	48.25	48.25	45.75	46.91	2651000
2000-02-16	47.00	47.00	44.81	45.38	1118400
2000-02-17	45.97	46.50	44.16	45.81	1538000
2000-02-18	46.19	46.19	41.25	42.50	2246600
2000-02-22	43.44	43.44	40.63	42.00	2080600
2000-02-23	42.03	42.88	41.00	42.88	2548000
2000-02-24	44.44	46.09	43.75	45.94	3731400
2000-02-25	45.63	49.13	45.56	48.81	5004200
2000-02-28	49.00	49.25	46.38	46.84	2885400
2000-02-29	51.13	57.94	51.00	55.63	11802200
2000-03-01	55.63	55.63	53.06	54.00	4981200
2000-03-02	55.00	57.97	54.63	56.50	4690200
2000-03-03	57.78	60.00	56.31	59.50	3818400
2000-03-06	59.63	59.69	56.31	57.00	3168400
2000-03-07	57.25	57.31	52.00	52.50	2759200
2000-03-08	53.66	57.94	53.50	56.75	2866600
2000-03-09	57.50	58.75	55.31	57.50	1659200
2000-03-10	58.31	60.69	55.88	56.03	2197800
2000-03-13	53.50	57.25	52.25	53.47	1943600
2000-03-14	54.19	56.69	52.38	54.44	2067000
2000-03-15	55.00	55.63	47.00	47.50	2833000
2000-03-16	49.28	50.69	43.50	49.41	3337200
2000-03-17	50.06	53.88	49.50	53.12	3451600
2000-03-20	54.22	56.31	50.00	50.35	2276600
2000-03-21	53.50	58.50	47.50	56.38	6296800
2000-03-22	57.06	58.00	53.50	55.00	2683800
2000-03-23	55.13	57.50	54.97	57.19	2168400
2000-03-24	57.38	58.56	53.00	54.16	1535000
2000-03-27	56.00	56.00	53.25	53.88	1158200
2000-03-28	54.56	55.19	52.50	53.53	1550200
2000-03-29	54.88	55.00	48.00	48.69	2754000
2000-03-30	47.44	49.06	38.59	41.00	4727800
2000-03-31	42.97	43.00	37.22	39.50	7181000
2000-04-03	40.50	40.50	33.63	34.03	4160800
2000-04-04	36.50	36.50	26.50	34.88	4714000
2000-04-05	34.25	40.88	33.50	36.72	4541200
2000-04-06	39.56	41.69	38.00	39.25	2444400
2000-04-07	40.72	43.31	39.31	40.28	2086800
2000-04-10	42.75	42.88	38.13	38.44	3056400
2000-04-11	37.44	39.38	35.00	38.25	2254200
2000-04-12	38.94	39.31	35.13	35.50	1954800
2000-04-13	35.75	37.50	34.38	35.00	2021600
2000-04-14	34.00	34.44	29.13	29.28	2797600
2000-04-17	27.75	30.94	25.50	28.88	2413800
2000-04-18	31.13	36.88	30.81	35.50	2924200
2000-04-19	36.25	41.25	35.13	39.72	3002600
2000-04-20	39.00	39.00	30.50	32.56	7509400
2000-04-24	31.75	31.75	26.34	27.50	4721600
2000-04-25	30.00	30.25	28.53	29.72	5409000
2000-04-26	30.06	31.34	28.00	28.44	2979200
2000-04-27	27.63	28.63	26.48	26.75	3876800
2000-04-28	27.88	30.56	27.50	28.81	4634200
2000-05-01	30.50	32.13	29.25	29.88	2861200
2000-05-02	29.97	30.63	28.66	29.03	2510200
2000-05-03	29.81	30.44	27.00	29.38	2329800
2000-05-04	29.63	30.00	28.56	29.41	1816800
2000-05-05	29.41	34.12	29.19	33.68	4879800
2000-05-08	32.53	33.19	30.56	31.09	2355200
2000-05-09	31.81	31.94	30.00	30.19	1304200
2000-05-10	29.75	29.75	25.38	25.50	4888400
2000-05-11	27.00	29.63	26.38	28.50	2650200
2000-05-12	29.25	30.31	28.69	29.34	1891600
2000-05-15	29.44	29.59	27.38	29.47	850000
2000-05-16	30.38	32.38	30.00	31.44	2302000
2000-05-17	30.50	31.38	29.50	31.00	1570200
2000-05-18	31.50	32.13	28.75	28.88	2616000
2000-05-19	28.53	28.53	26.50	26.69	1299600
2000-05-22	26.75	29.00	23.31	28.44	2870200
2000-05-23	27.66	28.00	24.88	24.95	2032200
2000-05-24	25.13	25.38	22.28	24.31	3356800
2000-05-25	25.25	25.50	21.19	21.44	3875200
2000-05-26	21.73	22.75	21.25	22.03	2879600
2000-05-30	23.63	24.25	22.94	24.06	3635400
2000-05-31	23.44	25.13	22.50	24.44	2854400
2000-06-01	25.06	25.19	24.13	24.75	2894600
2000-06-02	27.38	28.69	27.00	28.28	4609200
2000-06-05	28.25	35.50	28.13	35.50	5723600
2000-06-06	35.44	36.06	32.75	33.97	4799000
2000-06-07	33.75	37.69	33.38	37.00	2860000
2000-06-08	37.63	39.88	36.44	37.50	5863000
2000-06-09	38.50	41.50	38.50	41.06	4175000
2000-06-12	41.44	42.25	38.81	40.34	2370400
2000-06-13	40.00	45.88	39.59	43.88	3921600
2000-06-14	44.03	46.25	42.25	43.50	2668400
2000-06-15	43.63	44.19	40.31	43.22	2662400
2000-06-16	43.48	43.94	42.31	42.38	1761200
2000-06-19	42.56	49.75	41.50	48.03	4460400
2000-06-20	48.00	50.75	48.00	50.50	3547800
2000-06-21	49.88	50.22	48.44	49.75	2324200
2000-06-22	50.27	53.13	50.19	51.19	2578400
2000-06-23	51.28	51.31	47.25	48.06	2115400
2000-06-26	48.81	49.75	48.00	49.03	3309200
2000-06-27	48.88	49.25	45.88	46.13	1215000
2000-06-28	46.31	50.00	46.19	50.00	1853800
2000-06-29	49.59	51.38	49.00	50.63	1788600
2000-06-30	50.97	53.06	50.75	52.75	1457200
2000-07-03	51.81	52.13	50.25	50.56	453800
2000-07-05	51.00	51.00	46.38	47.47	952600
2000-07-06	48.16	48.75	45.31	46.25	1141600
2000-07-07	47.25	52.31	47.00	50.63	1659200
2000-07-10	51.25	57.56	51.25	56.00	6912000
2000-07-11	57.00	62.75	56.25	61.50	7568800
2000-07-12	62.53	62.75	58.53	59.28	4574000
2000-07-13	59.00	62.74	57.91	61.98	2286800
2000-07-14	63.06	73.28	63.06	71.25	6986400
2000-07-17	70.38	72.13	66.00	67.50	4170200
2000-07-18	65.50	66.56	62.56	64.66	2573000
2000-07-19	62.72	63.28	56.81	58.00	5235600
2000-07-20	63.50	75.38	62.88	74.13	13581200
2000-07-21	71.63	79.44	71.16	78.50	8702600
2000-07-24	75.44	75.50	65.61	66.75	6522600
2000-07-25	69.84	72.69	68.28	72.03	5675400
2000-07-26	72.03	75.50	70.56	74.94	5489400
2000-07-27	74.98	74.98	67.50	69.82	4675600
2000-07-28	69.53	73.75	64.00	64.97	6937200
2000-07-31	66.25	72.50	65.00	69.82	4872000
2000-08-01	69.91	70.75	66.03	66.38	2646800
2000-08-02	66.84	69.56	63.59	64.16	3046000
2000-08-03	59.81	69.50	58.88	67.19	5164400
2000-08-04	70.03	71.56	67.84	70.91	3827600
2000-08-07	71.56	74.66	71.00	74.31	2866200
2000-08-08	75.53	79.75	74.38	78.94	4844000
2000-08-09	81.44	81.50	78.13	78.28	5310800
2000-08-10	77.19	80.50	75.63	80.19	4200200
2000-08-11	79.25	79.94	75.53	79.88	1983600
2000-08-14	81.38	86.19	79.50	84.13	4130000
2000-08-15	84.25	87.22	82.25	86.69	3368400
2000-08-16	87.13	88.00	83.56	84.84	2714600
2000-08-17	83.88	95.44	83.28	93.28	6867800
2000-08-18	92.28	93.25	87.84	89.06	3800600
2000-08-21	91.00	91.88	83.31	85.97	3156200
2000-08-22	86.50	88.25	82.25	84.13	4906400
2000-08-23	82.47	86.25	81.06	85.91	3560600
2000-08-24	87.66	91.88	86.44	89.97	2683800
2000-08-25	87.88	90.50	85.88	88.06	1876600
2000-08-28	90.38	93.75	88.13	91.88	1979900
2000-08-29	93.69	93.94	86.00	87.50	2006300
2000-08-30	87.50	89.00	84.13	84.25	1494100
2000-08-31	87.50	93.75	87.13	93.06	3277500
2000-09-01	95.75	98.25	94.00	96.25	3197300
2000-09-05	98.56	100.13	90.75	91.38	2634900
2000-09-06	92.89	94.38	88.50	91.13	1476200
2000-09-07	91.44	95.38	89.03	95.13	1940500
2000-09-08	94.00	94.13	86.00	86.25	2304300
2000-09-11	87.25	89.50	82.00	84.56	2814200
2000-09-12	87.69	87.75	76.00	77.75	3997100
2000-09-13	73.50	89.88	73.00	89.38	5992400
2000-09-14	93.00	95.25	91.19	93.38	4383200
2000-09-15	93.31	93.69	87.19	90.00	1823600
2000-09-18	90.00	95.13	89.38	92.06	3248300
2000-09-19	93.13	104.94	90.25	104.13	4707500
2000-09-20	106.38	112.50	102.75	110.25	6599800
2000-09-21	107.19	108.75	104.50	105.00	2547000
2000-09-22	98.81	124.00	98.75	124.00	5837000
2000-09-25	127.19	128.25	115.63	118.00	5225900
2000-09-26	118.75	121.00	109.13	111.69	4182400
2000-09-27	116.50	116.94	108.00	112.25	2923200
2000-09-28	109.88	121.25	104.70	120.69	5636700
2000-09-29	121.69	124.50	113.63	114.50	3050400
2000-10-02	116.50	117.94	99.00	100.50	4872600
2000-10-03	103.50	108.50	94.50	96.25	6771400
2000-10-04	95.81	110.00	92.00	107.75	7981500
2000-10-05	106.81	108.00	98.00	100.06	4624600
2000-10-06	99.75	103.00	92.56	99.81	4006200
2000-10-09	97.00	109.06	92.38	104.13	4110300
2000-10-10	102.31	109.75	96.50	100.69	3947600
2000-10-11	97.25	109.19	97.00	102.00	7240500
2000-10-12	108.44	110.63	100.13	104.75	6411800
2000-10-13	102.81	115.63	100.94	114.38	4982700
2000-10-16	115.50	125.88	113.75	123.56	6546200
2000-10-17	125.13	128.88	114.63	118.69	5509200
2000-10-18	110.00	122.81	105.00	107.13	8959600
2000-10-19	102.00	102.50	88.00	94.81	17732500
2000-10-20	95.50	102.00	92.06	99.38	5698900
2000-10-23	98.13	105.25	95.75	97.13	4141600
2000-10-24	97.56	98.00	80.63	85.63	10645400
2000-10-25	77.69	78.75	65.38	68.19	12525000
2000-10-26	68.47	71.88	59.00	70.75	11244400
2000-10-27	75.63	80.75	69.25	75.75	8027600
2000-10-30	72.00	78.00	63.00	71.19	8560800
2000-10-31	73.25	85.69	73.25	82.94	6651700
2000-11-01	79.75	89.44	77.00	84.94	5562000
2000-11-02	87.38	91.63	85.75	88.31	4051300
2000-11-03	90.13	99.50	88.44	94.81	5940700
2000-11-06	96.38	96.94	90.00	91.69	2726700
2000-11-07	88.88	98.50	87.00	96.38	4281400
2000-11-08	97.00	97.06	76.50	78.63	6697000
2000-11-09	76.31	86.50	74.75	79.00	9014100
2000-11-10	77.50	84.00	76.50	80.13	4997300
2000-11-13	76.25	83.44	72.13	77.50	5975800
2000-11-14	84.31	91.63	82.75	87.94	5436800
2000-11-15	86.69	88.81	81.13	84.13	3481100
2000-11-16	81.55	86.75	76.50	77.50	4020600
2000-11-17	79.25	81.50	73.25	73.31	4154500
2000-11-20	64.81	66.88	63.00	65.00	6590400
2000-11-21	65.00	72.50	64.75	70.00	4019600
2000-11-22	67.44	73.13	67.00	69.63	4130200
2000-11-24	73.31	79.63	69.25	79.19	1569400
2000-11-27	81.88	84.94	70.06	70.31	4513100
2000-11-28	71.75	75.25	65.06	66.69	3818200
2000-11-29	68.25	68.38	50.75	57.25	9329500
2000-11-30	52.50	57.25	46.25	51.38	12586800
2000-12-01	55.19	62.50	54.25	58.50	8148300
2000-12-04	56.75	62.81	56.50	60.56	5860100
2000-12-05	64.50	74.56	63.50	74.31	5680300
2000-12-06	74.75	80.00	74.63	75.50	6004000
2000-12-07	73.31	76.88	71.25	72.63	4036100
2000-12-08	78.88	88.63	78.81	81.94	6091700
2000-12-11	86.00	89.50	82.88	88.75	4818000
2000-12-12	88.00	88.00	80.50	82.25	2445700
2000-12-13	86.06	86.38	73.38	78.19	6251800
2000-12-14	76.94	78.81	66.75	71.25	4807000
2000-12-15	68.73	73.38	61.00	72.25	7422400
2000-12-18	73.00	73.25	53.88	54.94	15712900
2000-12-19	54.63	56.13	45.56	48.56	11911700
2000-12-20	33.00	38.56	30.75	31.13	17987900
2000-12-21	31.31	36.50	27.86	34.00	8440200
2000-12-22	37.31	41.88	36.00	40.63	6362600
2000-12-26	43.00	44.38	35.06	37.13	5372000
2000-12-27	36.38	40.38	35.13	38.00	4604500
2000-12-28	38.25	42.81	38.13	42.39	4282500
2000-12-29	42.69	43.81	36.63	39.13	6228400
2001-01-02	37.31	37.38	27.00	27.63	7522000
2001-01-03	27.44	41.88	27.44	40.56	12232400
2001-01-04	42.34	43.00	37.00	37.75	6931500
2001-01-05	39.19	41.25	35.13	36.06	6782900
2001-01-08	35.94	38.50	30.88	34.38	6097500
2001-01-09	35.30	41.25	35.06	41.13	8600000
2001-01-10	38.75	46.63	37.88	42.00	14936700
2001-01-11	41.13	45.00	40.38	43.13	7892200
2001-01-12	43.13	48.72	41.25	45.50	8996100
2001-01-16	45.06	45.19	41.00	43.19	5612000
2001-01-17	48.00	52.69	42.81	47.88	14036700
2001-01-18	39.75	42.69	38.75	42.50	17896500
2001-01-19	44.13	45.25	42.63	43.25	7236700
2001-01-22	42.63	45.00	42.25	43.38	4443800
2001-01-23	43.56	48.38	43.38	47.63	4770500
2001-01-24	48.25	52.00	46.31	50.38	5528900
2001-01-25	50.00	51.38	44.38	45.13	5134700
2001-01-26	43.63	50.19	41.50	47.31	5147400
2001-01-29	47.00	48.63	44.00	48.00	4529700
2001-01-30	49.13	50.50	47.81	49.00	4245600
2001-01-31	50.50	51.38	47.38	47.63	5071000
2001-02-01	47.19	47.75	42.56	44.63	4767700
2001-02-02	44.00	44.75	38.00	38.56	6913700
2001-02-05	38.94	39.38	36.50	36.94	4607300
2001-02-06	37.25	39.69	35.88	36.13	3977200
2001-02-07	34.00	34.50	31.00	31.69	8934800
2001-02-08	33.63	35.06	31.06	31.31	8274900
2001-02-09	31.25	32.75	30.56	30.94	3942200
2001-02-12	30.31	31.25	28.50	30.69	5872900
2001-02-13	32.56	35.31	32.13	32.38	6451300
2001-02-14	32.63	35.69	29.06	34.00	5918900
2001-02-15	37.00	39.94	36.63	37.88	7377500
2001-02-16	32.00	33.38	31.19	32.06	9713800
2001-02-20	32.81	32.94	24.63	27.94	10253400
2001-02-21	28.94	28.97	24.38	24.81	9094100
2001-02-22	22.56	27.31	21.31	25.81	13094000
2001-02-23	25.63	28.50	23.88	28.06	7108900
2001-02-26	28.69	28.69	24.81	25.81	8522500
2001-02-27	24.69	26.75	24.13	24.75	9247900
2001-02-28	24.88	25.25	22.00	22.61	6828400
2001-03-01	22.06	24.13	21.13	23.31	6906600
2001-03-02	22.44	24.88	21.88	22.44	6371000
2001-03-05	23.16	23.94	22.25	22.94	3042600
2001-03-06	24.13	24.13	21.13	21.44	5820400
2001-03-07	22.34	22.50	20.88	21.31	4527500
2001-03-08	21.09	21.31	19.00	20.13	5065300
2001-03-09	19.19	19.50	18.38	18.81	4293900
2001-03-12	18.00	18.00	16.25	16.40	5653800
2001-03-13	16.85	20.30	15.66	20.18	6610800
2001-03-14	18.80	22.24	18.50	19.98	7356000
2001-03-15	21.20	21.40	19.90	19.97	3796400
2001-03-16	19.97	20.40	18.05	18.91	2801800
2001-03-19	19.34	22.57	18.32	22.57	4079100
2001-03-20	22.55	22.63	18.50	18.89	4812200
2001-03-21	18.76	20.85	18.31	19.17	3865500
2001-03-22	19.55	20.85	18.50	20.44	3974400
2001-03-23	21.35	21.50	19.59	20.61	3081600
2001-03-26	21.10	21.25	19.10	19.58	2934700
2001-03-27	19.59	21.15	19.30	20.18	2747300
2001-03-28	19.00	19.50	16.80	16.99	6205400
2001-03-29	16.23	16.25	14.00	14.96	8101100
2001-03-30	15.00	15.73	14.35	15.21	4551500
2001-04-02	14.78	15.70	14.01	14.60	3054300
2001-04-03	13.50	14.05	12.00	12.27	3786800
2001-04-04	12.30	14.30	12.27	12.73	3596900
2001-04-05	14.40	17.27	14.34	16.01	5324300
2001-04-06	13.50	16.10	13.30	15.96	10388100
2001-04-09	16.13	16.93	14.04	14.57	3193200
2001-04-10	15.02	16.98	14.80	15.79	4296700
2001-04-11	17.59	18.28	16.20	17.40	7624200
2001-04-12	17.59	19.44	17.05	19.20	4702800
2001-04-16	18.75	18.75	16.80	17.13	2411000
2001-04-17	16.49	18.65	16.42	18.02	4793600
2001-04-18	19.48	24.45	19.48	21.75	11395200
2001-04-19	24.90	29.24	24.80	27.35	15828200
2001-04-20	28.15	29.94	26.01	26.83	6443000
2001-04-23	25.28	26.19	24.80	25.18	4184000
2001-04-24	25.08	27.44	24.00	24.81	4506300
2001-04-25	24.26	29.25	24.18	29.01	5470900
2001-04-26	30.00	31.31	27.50	27.69	7459800
2001-04-27	28.96	29.28	27.95	28.60	3094400
2001-04-30	29.42	33.95	28.80	32.90	7387900
2001-05-01	32.71	33.21	30.55	32.89	5663000
2001-05-02	34.99	38.12	34.47	36.40	10279400
2001-05-03	34.95	35.43	32.75	33.09	5517200
2001-05-04	30.75	34.98	30.35	32.10	10182300
2001-05-07	34.36	34.91	31.50	31.65	8279800
2001-05-08	34.12	34.79	33.39	34.65	8093000
2001-05-09	32.22	34.00	32.05	32.49	7743100
2001-05-10	33.90	33.95	30.00	30.02	6681900
2001-05-11	30.08	30.84	29.39	29.95	3489800
2001-05-14	29.66	29.84	27.52	28.41	3049600
2001-05-15	28.52	31.25	28.16	28.36	4474200
2001-05-16	28.23	33.99	28.23	33.66	7335000
2001-05-17	33.83	37.62	33.83	36.81	10788900
2001-05-18	36.26	37.75	35.51	35.69	4470100
2001-05-21	36.04	39.60	35.75	39.50	5045200
2001-05-22	38.90	40.00	37.43	37.45	6752300
2001-05-23	36.40	36.40	34.78	35.71	4154600
2001-05-24	35.86	37.31	34.11	35.95	4897800
2001-05-25	36.00	36.22	34.20	34.62	1777200
2001-05-29	34.22	34.23	30.66	31.50	3057600
2001-05-30	30.07	30.07	27.75	28.28	4218600
2001-05-31	29.26	31.75	29.25	29.60	5956300
2001-06-01	31.00	31.50	28.63	30.30	5233300
2001-06-04	30.36	31.19	29.70	30.04	2465400
2001-06-05	30.07	34.99	30.07	33.33	5058400
2001-06-06	33.89	33.89	32.09	33.14	3312300
2001-06-07	32.93	35.00	32.40	34.12	3117700
2001-06-08	32.84	32.96	31.14	32.10	2985400
2001-06-11	31.63	31.63	28.40	29.97	3688200
2001-06-12	28.19	33.75	27.90	32.30	10257700
2001-06-13	33.25	33.70	30.33	30.33	6425700
2001-06-14	29.36	29.37	25.10	25.22	9528700
2001-06-15	24.98	27.60	24.31	24.91	12509800
2001-06-18	25.35	27.00	23.20	23.83	5518200
2001-06-19	26.19	26.19	23.90	24.50	5928700
2001-06-20	23.40	25.75	23.30	25.21	6607600
2001-06-21	25.35	28.25	25.10	27.77	8674100
2001-06-22	26.39	26.99	24.25	24.36	8467700
2001-06-25	25.10	25.35	23.50	24.27	4853500
2001-06-26	23.51	25.93	22.60	25.39	6278100
2001-06-27	27.06	27.06	24.80	25.73	4981300
2001-06-28	26.90	28.22	25.80	26.34	6428500
2001-06-29	26.98	31.00	26.16	29.50	4031700
2001-07-02	28.98	29.70	27.80	28.14	3517400
2001-07-03	27.79	28.32	27.63	28.14	1496400
2001-07-05	27.86	28.10	24.91	25.93	4188700
2001-07-06	25.50	26.60	24.77	25.54	4531400
2001-07-09	25.65	26.06	24.49	25.35	2750800
2001-07-10	26.03	26.63	21.66	22.35	4272500
2001-07-11	22.41	24.07	21.81	22.96	5312100
2001-07-12	25.22	25.22	22.95	23.86	6228600
2001-07-13	24.07	25.25	23.41	24.06	4797100
2001-07-16	24.01	24.34	22.16	22.40	2905000
2001-07-17	21.95	24.60	21.10	24.10	3645900
2001-07-18	23.08	23.56	21.45	22.74	4475100
2001-07-19	24.69	27.61	24.60	26.13	14459200
2001-07-20	25.28	27.20	24.62	26.08	3943200
2001-07-23	27.88	28.50	25.71	25.86	3850900
2001-07-24	25.94	26.50	25.03	25.55	2801800
2001-07-25	25.74	27.04	24.80	26.25	4808900
2001-07-26	26.27	28.01	25.26	27.98	3841500
2001-07-27	27.78	29.47	27.51	29.06	3832800
2001-07-30	29.27	29.70	27.17	27.50	3918200
2001-07-31	27.65	28.59	27.30	28.03	2911600
2001-08-01	28.59	30.06	28.42	29.39	3308300
2001-08-02	30.65	32.07	29.58	30.97	5394100
2001-08-03	30.35	30.98	29.45	30.70	2269500
2001-08-06	29.69	30.00	29.00	29.47	2207200
2001-08-07	29.28	29.45	26.90	27.40	5053400
2001-08-08	26.81	28.60	26.66	27.30	5939900
2001-08-09	27.25	27.27	25.00	25.81	3570200
2001-08-10	25.79	25.98	23.57	25.44	2589700
2001-08-13	25.45	26.23	25.15	25.54	1638000
2001-08-14	26.09	26.76	25.02	25.20	2069900
2001-08-15	25.27	25.78	23.00	23.00	2799600
2001-08-16	22.60	24.51	21.75	24.21	5014300
2001-08-17	23.00	23.34	21.90	22.45	4385100
2001-08-20	19.69	20.30	16.48	16.50	13319000
2001-08-21	17.30	17.75	15.80	16.82	9320800
2001-08-22	17.49	17.59	16.33	17.03	4449100
2001-08-23	16.88	16.98	14.75	15.00	4435600
2001-08-24	15.80	17.73	15.56	17.48	5039400
2001-08-27	17.20	17.35	16.00	16.71	5160300
2001-08-28	16.60	17.19	16.00	16.31	2528100
2001-08-29	16.51	16.90	14.13	15.53	6153100
2001-08-30	14.67	15.66	14.60	15.38	6707100
2001-08-31	15.35	16.42	15.24	15.97	2945000
2001-09-04	16.00	17.85	15.51	16.15	5915400
2001-09-05	16.40	16.90	15.15	15.95	5308600
2001-09-06	15.27	16.30	14.33	15.17	4411700
2001-09-07	15.04	16.11	14.81	15.25	3352800
2001-09-10	15.31	15.92	14.55	14.89	3846800
2001-09-17	13.49	14.00	12.38	12.50	5898800
2001-09-18	12.84	12.84	10.84	11.33	5010300
2001-09-19	11.30	11.74	10.39	11.05	4658800
2001-09-20	10.60	11.34	10.02	10.06	4881600
2001-09-21	9.59	9.90	9.00	9.51	3747800
2001-09-24	10.25	10.25	9.52	9.68	4000800
2001-09-25	9.95	10.20	8.36	8.98	5205400
2001-09-26	9.07	9.09	6.73	7.33	12721000
2001-09-27	6.34	6.99	5.85	6.53	18114200
2001-09-28	6.71	7.20	6.10	6.91	8301600
2001-10-01	6.68	7.06	6.38	6.60	2794800
2001-10-02	6.67	6.92	6.32	6.42	2973900
2001-10-03	6.31	8.25	6.01	7.84	11494200
2001-10-04	8.46	9.71	8.00	8.37	16153600
2001-10-05	8.15	9.35	7.82	8.85	7703900
2001-10-08	9.00	10.45	8.81	9.23	8540200
2001-10-09	9.40	9.55	8.75	9.00	4055900
2001-10-10	9.00	10.30	8.81	10.25	4502500
2001-10-11	11.19	12.88	11.11	12.15	13811300
2001-10-12	13.20	13.65	12.13	12.56	12048400
2001-10-15	12.42	13.11	11.86	12.55	7235500
2001-10-16	12.90	14.25	12.55	13.87	7929700
2001-10-17	14.99	15.19	11.88	12.20	13815400
2001-10-18	11.01	11.13	10.15	10.78	13890200
2001-10-19	10.49	11.22	9.80	10.85	7405700
2001-10-22	10.62	11.45	10.24	10.64	4871000
2001-10-23	11.01	12.35	11.01	12.24	9827200
2001-10-24	12.67	13.49	12.49	13.17	7089200
2001-10-25	12.10	14.00	11.82	13.40	8143800
2001-10-26	13.25	14.19	12.74	12.90	5257300
2001-10-29	12.89	12.90	11.63	11.64	6332200
2001-10-30	11.05	12.12	11.02	11.65	4563900
2001-10-31	12.36	12.62	11.25	11.69	6237500
2001-11-01	11.84	12.05	10.70	11.70	6940300
2001-11-02	12.37	12.64	11.42	11.55	12312500
2001-11-05	12.12	13.75	12.02	13.63	10769600
2001-11-06	13.49	14.64	13.11	14.35	11360700
2001-11-07	14.23	15.00	14.16	14.30	7173600
2001-11-08	14.70	15.75	14.20	14.29	7673200
2001-11-09	14.36	14.75	13.77	14.11	5380200
2001-11-12	14.18	15.40	13.55	15.15	9129200
2001-11-13	16.10	16.67	15.25	15.94	10999300
2001-11-14	16.39	16.59	15.40	15.94	5944000
2001-11-15	15.50	16.16	15.19	15.94	6813900
2001-11-16	15.97	16.59	15.81	16.22	4467000
2001-11-19	16.35	17.35	16.32	17.11	5199900
2001-11-20	16.80	17.17	15.70	15.76	5606300
2001-11-21	15.82	16.23	15.10	15.88	5966800
2001-11-23	15.89	16.46	15.56	16.42	1855100
2001-11-26	16.82	17.75	16.75	17.63	6321500
2001-11-27	17.26	19.53	17.26	18.25	9920400
2001-11-28	17.95	18.73	17.32	17.70	9880500
2001-11-29	18.00	18.01	15.83	16.50	18522800
2001-11-30	16.40	16.79	15.46	15.83	8697400
2001-12-03	15.70	15.83	14.27	14.96	12238700
2001-12-04	15.66	16.92	15.27	16.76	11409300
2001-12-05	17.24	18.20	17.07	17.16	11292200
2001-12-06	17.38	18.40	16.90	17.00	8510100
2001-12-07	16.90	16.90	15.94	16.56	9237800
2001-12-10	16.19	17.25	15.90	16.29	6466900
2001-12-11	16.68	17.26	16.35	16.64	6026200
2001-12-12	16.91	17.50	16.26	16.40	7681000
2001-12-13	15.55	15.81	14.32	14.70	9209400
2001-12-14	14.77	14.87	13.25	13.72	9444200
2001-12-17	13.68	14.88	13.18	14.22	5875900
2001-12-18	14.84	15.09	14.10	14.40	4847700
2001-12-19	13.77	14.56	13.44	13.48	7511300
2001-12-20	12.89	13.87	12.70	12.94	9065300
2001-12-21	13.64	13.75	13.01	13.37	3632700
2001-12-24	13.42	13.47	12.95	13.15	769700
2001-12-26	13.15	13.44	12.55	12.69	4337500
2001-12-27	12.88	13.19	12.82	13.09	3883800
2001-12-28	13.20	13.40	12.76	12.76	3001700
2001-12-31	12.97	13.29	12.75	12.90	2314500
2002-01-02	13.16	14.19	13.01	14.13	4529000
2002-01-03	14.21	15.70	13.93	15.39	7032600
2002-01-04	15.90	16.35	15.08	15.68	5318700
2002-01-07	16.87	17.19	16.55	16.96	8686700
2002-01-08	16.84	17.00	16.21	16.69	4845400
2002-01-09	16.91	17.40	16.05	16.14	5512900
2002-01-10	16.17	16.74	15.69	16.55	2542700
2002-01-11	16.38	16.57	15.70	15.92	2932500
2002-01-14	15.79	15.90	14.96	15.88	4582400
2002-01-15	15.90	16.16	15.14	15.36	3182500
2002-01-16	15.13	15.43	14.40	14.61	4237500
2002-01-17	15.11	15.23	13.75	14.17	7974000
2002-01-18	13.62	14.50	13.22	14.28	4318800
2002-01-22	14.75	14.75	13.40	13.59	4270300
2002-01-23	13.76	14.24	13.45	14.08	3407700
2002-01-24	14.25	14.49	13.99	14.11	2977500
2002-01-25	13.98	14.00	13.41	13.58	2198800
2002-01-28	13.76	13.89	13.25	13.30	4848100
2002-01-29	13.40	13.62	12.75	13.00	3938600
2002-01-30	13.11	13.89	12.69	13.77	5798000
2002-01-31	14.05	14.35	13.64	13.94	4331200
2002-02-01	13.90	14.25	13.55	13.64	2009400
2002-02-04	12.98	12.99	11.25	11.56	10247900
2002-02-05	11.15	12.14	11.14	11.50	6014300
2002-02-06	12.10	12.20	10.90	11.17	5140200
2002-02-07	10.77	11.00	10.09	10.51	5027400
2002-02-08	11.01	11.49	10.75	11.49	3771900
2002-02-11	11.61	12.30	11.43	12.01	3370600
2002-02-12	11.83	12.27	11.62	11.75	2464600
2002-02-13	11.95	12.21	10.95	11.21	4706800
2002-02-14	11.25	11.49	10.48	10.60	4635800
2002-02-15	10.58	10.60	9.80	10.04	3753100
2002-02-19	9.80	9.95	8.64	8.75	6152400
2002-02-20	9.30	9.61	9.00	9.55	5171600
2002-02-21	9.30	9.40	8.75	8.89	3813000
2002-02-22	8.57	8.97	8.06	8.64	5092300
2002-02-25	8.79	8.80	8.06	8.24	3811900
2002-02-26	8.35	8.37	7.81	8.00	5498700
2002-02-27	8.15	8.27	7.67	7.75	4011200
2002-02-28	7.54	7.54	6.25	6.29	9973700
2002-03-01	6.46	7.50	6.45	7.22	9050700
2002-03-04	7.39	8.45	7.34	8.02	7167300
2002-03-05	8.02	9.11	7.96	8.71	6842400
2002-03-06	8.64	8.95	8.20	8.68	4728200
2002-03-07	9.21	9.38	8.81	8.98	4941400
2002-03-08	9.57	10.50	9.40	10.16	6947100
2002-03-11	10.09	10.95	9.55	10.55	6082800
2002-03-12	9.83	10.23	9.50	9.68	4468600
2002-03-13	9.43	9.60	9.10	9.13	4207900
2002-03-14	9.38	10.23	9.28	9.70	5669700
2002-03-15	9.02	9.43	8.81	9.26	5779500
2002-03-18	9.65	9.78	9.10	9.28	3630600
2002-03-19	9.34	9.35	9.00	9.00	2254400
2002-03-20	8.93	9.05	8.61	8.75	1604700
2002-03-21	8.81	10.16	8.50	10.09	5443500
2002-03-22	10.09	10.76	9.91	10.26	6705500
2002-03-25	10.15	10.27	9.75	9.83	2841300
2002-03-26	9.85	10.45	9.75	10.01	2729100
2002-03-27	10.10	10.40	9.85	9.98	2848900
2002-03-28	9.88	10.50	9.75	10.40	3107700
2002-04-01	10.28	11.16	10.28	10.94	3152100
2002-04-02	10.75	10.80	10.38	10.50	3047200
2002-04-03	10.54	10.69	10.15	10.20	2189900
2002-04-04	10.01	10.60	9.92	10.40	2894200
2002-04-05	10.45	10.77	9.25	9.58	3625900
2002-04-08	9.15	9.44	8.88	9.31	3839200
2002-04-09	9.46	9.78	8.76	8.80	2991500
2002-04-10	8.97	9.28	8.55	8.79	2925000
2002-04-11	8.70	8.70	8.13	8.14	2220200
2002-04-12	8.43	9.03	8.43	8.73	3492100
2002-04-15	9.11	9.49	8.92	9.25	3548600
2002-04-16	9.56	10.15	9.55	9.83	3169200
2002-04-17	9.98	10.00	9.24	9.59	4880900
2002-04-18	9.24	9.99	9.05	9.92	6328700
2002-04-19	9.94	10.19	9.62	9.70	1814400
2002-04-22	9.60	9.62	9.12	9.26	1902800
2002-04-23	9.26	9.37	9.00	9.05	1496600
2002-04-24	9.17	9.45	8.93	9.24	1891600
2002-04-25	9.15	9.65	8.77	9.33	2543300
2002-04-26	9.35	9.69	9.05	9.30	2473700
2002-04-29	9.30	9.32	8.65	8.68	2030400
2002-04-30	8.70	9.19	8.55	8.99	1804600
2002-05-01	9.00	9.12	8.20	8.78	3399400
2002-05-02	8.82	9.15	8.29	8.40	2362600
2002-05-03	8.39	8.46	8.05	8.31	1708800
2002-05-06	8.21	8.51	7.78	7.92	1663100
2002-05-07	8.02	8.24	7.40	7.43	2602700
2002-05-08	8.55	9.83	8.30	9.66	7908400
2002-05-09	9.40	10.35	9.35	9.43	7939700
2002-05-10	9.60	9.95	9.17	9.32	2389700
2002-05-13	9.56	10.20	9.25	10.14	3511700
2002-05-14	11.19	11.79	11.09	11.47	9397100
2002-05-15	11.05	12.00	10.82	11.46	7693100
2002-05-16	11.60	12.23	11.53	11.79	4696200
2002-05-17	12.35	12.49	11.41	11.51	4205100
2002-05-20	11.39	11.40	11.10	11.37	2349200
2002-05-21	11.46	11.82	10.90	10.93	3021000
2002-05-22	10.80	11.08	10.30	10.72	3882100
2002-05-23	10.87	11.50	10.73	11.40	3473100
2002-05-24	11.33	11.71	11.15	11.33	2346700
2002-05-28	11.70	11.75	11.33	11.39	3337900
2002-05-29	11.25	11.87	11.05	11.62	4208800
2002-05-30	11.38	12.17	11.37	11.80	5208300
2002-05-31	11.82	12.09	11.25	11.28	4334600
2002-06-03	11.40	11.52	10.71	10.84	3062400
2002-06-04	10.85	11.49	10.75	11.37	2641600
2002-06-05	11.36	12.21	11.36	12.13	5629200
2002-06-06	11.88	12.09	11.27	11.60	5140400
2002-06-07	10.69	11.45	10.55	11.16	4443800
2002-06-10	11.17	11.49	10.46	10.49	5010400
2002-06-11	10.72	10.78	9.70	9.71	8039200
2002-06-12	9.31	9.62	9.10	9.15	6308700
2002-06-13	9.05	9.42	8.80	9.02	4021500
2002-06-14	8.69	9.52	8.44	9.33	4251200
2002-06-17	9.75	10.68	9.65	10.34	4861300
2002-06-18	10.22	10.66	9.90	9.95	2812900
2002-06-19	9.63	10.19	9.51	9.83	2892500
2002-06-20	9.75	9.76	8.30	8.42	8133500
2002-06-21	8.47	8.63	7.85	7.97	3475700
2002-06-24	7.77	9.21	7.73	9.10	4390900
2002-06-25	9.35	9.50	8.30	8.42	4770100
2002-06-26	7.80	9.10	7.79	8.70	6201700
2002-06-27	9.03	9.86	9.00	9.66	6224200
2002-06-28	9.61	10.34	9.61	10.09	7255900
2002-07-01	10.00	10.00	8.96	9.01	3012200
2002-07-02	8.65	8.75	8.27	8.32	3862900
2002-07-03	8.29	9.36	8.24	9.18	2844000
2002-07-05	9.76	10.19	9.76	10.01	3213400
2002-07-08	9.28	10.00	9.18	9.21	3136900
2002-07-09	9.28	9.69	9.02	9.33	1816600
2002-07-10	10.11	10.20	9.53	9.93	6431800
2002-07-11	9.66	10.12	9.35	10.02	4053900
2002-07-12	10.32	10.87	10.10	10.67	5854800
2002-07-15	10.63	11.25	10.32	11.12	3901700
2002-07-16	11.19	12.39	11.06	11.77	8888200
2002-07-17	12.29	12.48	10.75	11.42	7415100
2002-07-18	10.76	10.96	9.75	10.50	9885600
2002-07-19	10.21	10.65	9.98	10.29	3393000
2002-07-22	10.28	10.55	9.35	10.12	4482400
2002-07-23	10.50	10.62	9.74	9.77	3851600
2002-07-24	9.70	10.12	9.33	10.04	3974700
2002-07-25	9.75	10.10	9.09	9.39	4552200
2002-07-26	9.52	9.92	9.35	9.60	3272500
2002-07-29	9.76	10.50	9.62	10.15	2850300
2002-07-30	10.09	11.39	9.88	11.00	4661600
2002-07-31	10.85	11.23	10.30	10.40	2296300
2002-08-01	10.35	10.49	9.71	9.80	4350400
2002-08-02	9.65	9.85	9.25	9.40	2574400
2002-08-05	9.15	9.20	8.38	8.39	4508800
2002-08-06	8.70	9.50	8.63	9.20	3420900
2002-08-07	9.81	10.04	8.91	9.40	4562700
2002-08-08	9.43	9.69	8.86	9.59	2125200
2002-08-09	9.37	9.75	9.14	9.29	1505800
2002-08-12	9.26	9.38	9.00	9.21	2083000
2002-08-13	9.21	9.64	9.09	9.35	2436000
2002-08-14	9.31	9.65	9.03	9.50	3209700
2002-08-15	9.60	10.09	9.17	9.29	3870300
2002-08-16	9.40	10.04	9.37	9.95	3234100
2002-08-19	9.98	10.70	9.97	10.60	3717700
2002-08-20	10.34	10.52	10.09	10.38	1978800
2002-08-21	10.42	10.86	10.40	10.71	2841200
2002-08-22	10.70	10.89	10.39	10.50	2235200
2002-08-23	10.38	10.45	10.00	10.07	1021200
2002-08-26	10.10	10.51	9.83	10.51	1895500
2002-08-27	10.51	10.65	9.60	9.68	2606600
2002-08-28	9.63	9.76	9.05	9.20	2128000
2002-08-29	9.18	9.99	9.07	9.77	2611400
2002-08-30	9.37	9.75	9.33	9.43	1456600
2002-09-03	9.26	9.27	8.85	9.05	2718100
2002-09-04	9.08	9.48	8.92	9.26	2754000
2002-09-05	9.08	9.35	8.87	9.00	1597700
2002-09-06	9.26	9.65	9.26	9.34	1807300
2002-09-09	9.12	9.20	8.75	8.96	3298800
2002-09-10	9.10	9.20	8.91	9.20	1672800
2002-09-11	9.28	9.49	9.18	9.33	2180000
2002-09-12	9.33	9.33	8.87	8.93	1667200
2002-09-13	8.82	9.06	8.67	8.73	1746800
2002-09-16	8.75	8.93	8.50	8.55	1648700
2002-09-17	8.84	9.00	7.59	7.68	4368100
2002-09-18	7.48	7.50	6.65	7.14	7534200
2002-09-19	6.88	7.05	6.08	6.13	6400700
2002-09-20	6.53	6.60	6.17	6.37	3137000
2002-09-23	6.14	6.21	5.51	5.82	4299800
2002-09-24	5.64	6.19	5.55	6.00	4128300
2002-09-25	6.35	6.56	6.05	6.17	4818400
2002-09-26	6.21	6.39	4.81	4.82	10788400
2002-09-27	4.69	4.69	3.64	3.86	11654000
2002-09-30	3.52	4.32	3.41	4.21	16687000
2002-10-01	4.20	4.28	3.70	3.93	7325200
2002-10-02	3.97	3.98	3.40	3.48	4115800
2002-10-03	3.40	3.70	3.24	3.25	2553100
2002-10-04	3.29	3.48	2.80	3.04	6044500
2002-10-07	2.90	3.03	2.75	2.87	3553200
2002-10-08	2.93	3.04	2.35	2.43	6976100
2002-10-09	2.40	3.05	2.33	2.80	4398100
2002-10-10	2.98	3.20	2.95	3.15	3259100
2002-10-11	3.26	3.55	3.17	3.42	3432200
2002-10-14	3.40	3.72	3.20	3.49	2139600
2002-10-15	4.05	4.10	3.75	3.87	4643200
2002-10-16	3.79	3.79	3.17	3.19	2813100
2002-10-17	3.78	3.95	3.67	3.85	3365400
2002-10-18	3.84	4.05	3.52	3.72	1994600
2002-10-21	3.70	4.31	3.64	4.04	2712500
2002-10-22	3.97	4.44	3.82	4.20	2479800
2002-10-23	4.25	4.50	4.10	4.48	1888900
2002-10-24	4.62	4.97	4.60	4.75	2464800
2002-10-25	4.52	4.97	4.50	4.85	1930400
2002-10-28	4.94	5.00	4.10	4.19	4377600
2002-10-29	4.10	4.11	3.75	3.87	2391800
2002-10-30	3.98	4.32	3.89	4.29	2499200
2002-10-31	4.35	4.52	4.21	4.21	2475400
2002-11-01	4.13	4.97	4.00	4.67	4546200
2002-11-04	5.05	5.84	4.85	4.98	11078800
2002-11-05	5.00	5.32	4.90	5.12	3139300
2002-11-06	5.46	5.65	5.15	5.40	7076500
2002-11-07	5.17	5.23	4.76	4.79	3645200
2002-11-08	4.71	5.12	4.50	4.65	2846200
2002-11-11	4.64	4.64	3.99	4.00	4427700
2002-11-12	4.10	4.80	4.09	4.47	4067000
2002-11-13	4.34	5.15	4.25	4.76	6269400
2002-11-14	5.04	5.20	4.63	4.97	8579900
2002-11-15	4.74	4.93	4.54	4.64	3918300
2002-11-18	4.85	4.90	4.44	4.60	2860600
2002-11-19	4.49	4.63	4.17	4.23	2831600
2002-11-20	4.34	4.57	4.17	4.50	3341400
2002-11-21	4.70	5.15	4.61	5.11	7403000
2002-11-22	4.74	4.80	4.39	4.50	7694800
2002-11-25	4.59	4.80	4.51	4.63	4131500
2002-11-26	4.57	4.81	4.27	4.42	4654900
2002-11-27	4.57	4.68	4.48	4.67	4813500
2002-11-29	4.72	4.76	4.49	4.51	2370900
2002-12-02	4.78	5.19	4.70	4.80	12112100
2002-12-03	4.69	4.79	4.31	4.35	5460000
2002-12-04	4.14	4.25	3.93	4.17	5216400
2002-12-05	4.40	4.46	4.00	4.13	4613300
2002-12-06	4.06	4.17	3.96	4.08	3748500
2002-12-09	4.00	4.00	3.60	3.67	4623700
2002-12-10	3.81	3.95	3.59	3.91	4957700
2002-12-11	3.78	3.93	3.61	3.81	2641500
2002-12-12	3.98	4.06	3.50	3.56	4891000
2002-12-13	3.49	3.55	3.35	3.44	3260600
2002-12-16	3.49	3.55	3.32	3.50	4982200
2002-12-17	3.50	3.68	3.42	3.56	4037700
2002-12-18	3.50	3.55	3.35	3.40	2822100
2002-12-19	3.43	3.49	3.05	3.18	4448100
2002-12-20	3.27	3.33	3.16	3.21	2516100
2002-12-23	3.20	3.30	3.13	3.20	1655100
2002-12-24	3.11	3.26	3.11	3.14	611300
2002-12-26	3.15	3.25	3.12	3.17	1144200
2002-12-27	3.19	3.35	3.19	3.33	1882100
2002-12-30	3.36	3.40	3.08	3.15	2509700
2002-12-31	3.16	3.33	3.12	3.27	1668300
2003-01-02	3.33	3.49	3.29	3.30	2493000
2003-01-03	3.30	3.40	3.05	3.08	2598800
2003-01-06	3.12	3.55	3.12	3.46	5355000
2003-01-07	3.56	4.25	3.56	3.96	14788100
2003-01-08	3.94	4.37	3.84	4.32	8504400
2003-01-09	4.49	4.80	4.44	4.68	6803200
2003-01-10	4.56	5.15	4.50	5.14	7873200
2003-01-13	5.35	5.43	4.81	4.90	7419900
2003-01-14	4.88	5.00	4.76	4.88	3114200
2003-01-15	4.90	4.93	4.63	4.89	2639100
2003-01-16	4.88	4.89	4.50	4.61	3000700
2003-01-17	4.34	4.63	4.26	4.51	2812100
2003-01-21	4.50	4.63	4.32	4.40	1553300
2003-01-22	4.39	4.43	4.00	4.07	2999400
2003-01-23	4.25	4.68	4.25	4.65	3667200
2003-01-24	4.64	4.65	4.34	4.36	2841400
2003-01-27	4.16	4.37	4.13	4.13	1581900
2003-01-28	4.24	4.59	4.14	4.57	2254800
2003-01-29	4.38	4.70	4.29	4.40	3589700
2003-01-30	4.43	4.48	4.06	4.11	2081500
2003-01-31	4.09	4.26	3.97	4.09	3869200
2003-02-03	4.12	4.20	4.00	4.07	1956000
2003-02-04	4.04	4.05	3.87	4.01	1815500
2003-02-05	4.03	4.03	3.75	3.78	2884500
2003-02-06	3.71	3.84	3.55	3.69	2606400
2003-02-07	3.91	4.22	3.89	4.02	4241600
2003-02-10	4.03	4.16	3.92	4.15	1622800
2003-02-11	4.19	4.34	4.08	4.13	1811800
2003-02-12	4.13	4.21	3.98	4.02	1454900
2003-02-13	4.07	4.08	3.70	3.81	3094700
2003-02-14	3.85	4.03	3.80	3.97	2033300
2003-02-18	4.02	4.29	4.02	4.20	1569400
2003-02-19	4.19	4.23	4.11	4.16	872500
2003-02-20	4.20	4.31	4.13	4.20	1192100
2003-02-21	4.26	4.37	4.17	4.29	1125600
2003-02-24	4.28	4.39	4.15	4.30	888100
2003-02-25	4.19	4.25	4.08	4.23	753100
2003-02-26	4.21	4.23	4.10	4.18	607100
2003-02-27	4.19	4.59	4.16	4.57	3633200
2003-02-28	4.60	4.76	4.50	4.70	3412600
2003-03-03	4.75	4.82	4.59	4.72	2861300
2003-03-04	4.58	4.60	4.42	4.43	1716200
2003-03-05	4.40	4.48	4.30	4.37	1468400
2003-03-06	4.32	4.33	4.19	4.25	1109100
2003-03-07	4.18	4.33	4.03	4.05	2387900
2003-03-10	4.04	4.12	3.85	3.88	1444300
2003-03-11	3.90	4.05	3.90	4.00	1106700
2003-03-12	3.97	4.02	3.68	3.76	2168600
2003-03-13	3.83	4.00	3.80	3.99	2043200
2003-03-14	4.02	4.08	3.81	3.81	2070000
2003-03-17	3.80	4.14	3.75	4.09	3804600
2003-03-18	4.16	4.32	4.00	4.14	3600600
2003-03-19	4.14	4.22	3.93	3.99	1825200
2003-03-20	3.91	3.91	3.79	3.85	2911200
2003-03-21	3.92	4.00	3.77	3.82	3469000
2003-03-24	3.78	3.79	3.58	3.68	1689000
2003-03-25	3.82	4.26	3.78	4.19	5913100
2003-03-26	4.22	4.40	4.02	4.30	3642200
2003-03-27	4.22	4.35	4.08	4.30	2232600
2003-03-28	4.24	4.35	4.18	4.30	1755100
2003-03-31	4.11	4.43	3.92	4.33	2075800
2003-04-01	4.34	4.44	4.24	4.44	1877900
2003-04-02	4.54	4.71	4.50	4.55	1896700
2003-04-03	4.69	4.69	4.35	4.54	2189500
2003-04-04	4.51	4.63	4.39	4.46	1071800
2003-04-07	4.74	4.75	4.14	4.51	11155200
2003-04-08	4.42	4.43	4.21	4.22	2198900
2003-04-09	4.23	4.25	3.98	4.00	3351600
2003-04-10	3.96	4.00	3.86	3.98	2056900
2003-04-11	4.16	4.19	3.98	4.00	1735500
2003-04-14	4.10	4.32	4.03	4.13	1851100
2003-04-15	4.13	4.15	3.99	4.10	2865200
2003-04-16	4.16	4.19	3.91	3.99	4023000
2003-04-17	4.00	4.04	3.90	4.01	2823500
2003-04-21	4.02	4.12	3.98	4.03	1695100
2003-04-22	4.05	4.10	3.95	4.05	2514200
2003-04-23	4.08	4.10	3.97	4.01	2344700
2003-04-24	4.00	4.08	3.99	4.01	2536900
2003-04-25	4.01	4.01	3.79	3.85	4516000
2003-04-28	3.87	4.02	3.80	4.01	2795700
2003-04-29	4.03	4.15	3.94	4.14	4354300
2003-04-30	4.12	4.33	4.07	4.23	3823700
2003-05-01	4.08	4.18	4.02	4.08	3943400
2003-05-02	4.11	4.23	3.91	4.17	2594900
2003-05-05	4.20	4.47	4.19	4.43	3906800
2003-05-06	4.58	4.85	4.44	4.68	6161000
2003-05-07	4.48	4.70	4.44	4.60	4319000
2003-05-08	4.53	4.54	4.31	4.37	1617500
2003-05-09	4.40	4.70	4.40	4.56	3609200
2003-05-12	4.66	5.28	4.57	5.19	8521300
2003-05-13	5.02	5.73	5.02	5.70	11753100
2003-05-14	5.58	5.65	5.25	5.51	9632500
2003-05-15	5.52	5.57	5.11	5.35	4962200
2003-05-16	5.14	5.43	5.13	5.35	4174000
2003-05-19	5.25	5.32	5.05	5.08	3187700
2003-05-20	5.19	5.23	4.96	5.06	2574000
2003-05-21	4.93	5.15	4.88	5.11	2530700
2003-05-22	5.24	5.53	5.17	5.48	5136300
2003-05-23	5.48	6.08	5.29	6.00	10229800
2003-05-27	5.85	6.21	5.76	5.89	8607100
2003-05-28	5.95	6.25	5.93	6.06	4418900
2003-05-29	6.11	6.25	5.99	6.03	3957600
2003-05-30	6.10	6.37	5.94	6.03	4849700
2003-06-02	6.13	6.25	5.69	5.73	4312000
2003-06-03	5.75	5.99	5.68	5.74	3798500
2003-06-04	5.87	6.13	5.80	6.08	4136100
2003-06-05	6.03	6.50	5.91	6.40	6390000
2003-06-06	6.74	7.01	6.42	6.65	10021500
2003-06-09	6.39	6.50	5.95	6.10	4593900
2003-06-10	6.30	6.30	5.88	5.99	3466000
2003-06-11	5.99	5.99	5.54	5.78	4629500
2003-06-12	5.81	6.00	5.72	5.98	2452200
2003-06-13	5.75	5.81	5.38	5.47	5172500
2003-06-16	5.46	5.72	5.43	5.58	2782700
2003-06-17	5.61	5.69	5.39	5.53	2312100
2003-06-18	5.53	5.95	5.45	5.85	4880500
2003-06-19	5.83	6.08	5.45	5.48	4945400
2003-06-20	5.57	5.62	5.40	5.51	2325600
2003-06-23	5.55	5.57	5.18	5.23	2283600
2003-06-24	5.22	5.47	5.08	5.26	4454900
2003-06-25	5.38	5.60	5.28	5.35	3480100
2003-06-26	5.43	5.72	5.30	5.63	4982600
2003-06-27	5.69	5.70	5.31	5.44	3082400
2003-06-30	5.55	5.64	5.19	5.26	2986500
2003-07-01	5.29	5.47	5.11	5.44	4979200
2003-07-02	5.43	5.98	5.39	5.96	6009300
2003-07-03	5.86	5.96	5.76	5.83	1709900
2003-07-07	5.97	6.22	5.94	6.17	4986300
2003-07-08	5.32	5.47	4.99	5.01	37708100
2003-07-09	5.16	5.35	5.06	5.25	14261900
2003-07-10	5.20	5.44	5.15	5.36	7413300
2003-07-11	5.44	5.45	5.22	5.29	3063900
2003-07-14	5.43	5.45	5.24	5.27	3613200
2003-07-15	5.36	5.40	5.09	5.12	3183100
2003-07-16	5.06	5.21	4.96	5.00	3285800
2003-07-17	4.75	4.88	4.66	4.67	4088100
2003-07-18	5.44	5.84	5.10	5.75	32016200
2003-07-21	5.91	5.95	5.52	5.70	6730300
2003-07-22	5.90	5.98	5.80	5.92	4549200
2003-07-23	5.91	6.19	5.77	6.08	6360500
2003-07-24	6.16	6.20	5.80	5.83	3473100
2003-07-25	5.86	5.95	5.70	5.85	2667500
2003-07-28	5.85	6.09	5.83	6.05	2079400
2003-07-29	6.05	6.11	5.85	6.02	1844500
2003-07-30	6.04	6.05	5.88	5.90	1262200
2003-07-31	6.03	6.25	5.96	6.12	3575300
2003-08-01	6.11	6.28	6.06	6.16	3163200
2003-08-04	6.20	6.28	5.96	6.02	2275300
2003-08-05	5.98	6.07	5.85	5.87	2020100
2003-08-06	5.72	5.90	5.62	5.78	2387600
2003-08-07	5.75	5.94	5.73	5.87	1563700
2003-08-08	5.89	5.95	5.79	5.90	1483000
2003-08-11	5.90	5.98	5.83	5.96	1176600
2003-08-12	5.84	6.11	5.84	6.10	1494700
2003-08-13	5.98	6.23	5.95	6.21	2044200
2003-08-14	6.19	6.21	5.99	6.03	2343300
2003-08-15	6.01	6.10	5.92	6.07	534800
2003-08-18	6.05	6.35	6.05	6.33	1790000
2003-08-19	6.37	6.46	6.26	6.43	2355100
2003-08-20	6.29	6.80	6.25	6.60	3334000
2003-08-21	6.76	7.16	6.75	7.07	6570700
2003-08-22	7.21	7.44	6.95	7.04	4799500
2003-08-25	7.01	7.03	6.65	6.84	2717700
2003-08-26	6.80	6.84	6.63	6.80	2403500
2003-08-27	6.82	7.11	6.77	7.11	2282600
2003-08-28	7.27	7.27	6.96	7.20	2479000
2003-08-29	7.16	7.24	6.81	6.89	3354500
2003-09-02	7.17	7.44	6.97	7.44	3749400
2003-09-03	7.61	7.79	7.45	7.52	4911400
2003-09-04	7.42	7.72	7.40	7.68	2716200
2003-09-05	7.53	8.10	7.50	7.95	3631300
2003-09-08	8.02	8.74	8.01	8.65	7222700
2003-09-09	8.71	8.98	8.34	8.46	6375000
2003-09-10	8.35	8.37	7.80	7.93	3580600
2003-09-11	8.00	8.18	7.82	8.01	2984500
2003-09-12	7.99	7.99	7.69	7.80	3286900
2003-09-15	7.86	7.93	7.54	7.54	1942000
2003-09-16	7.70	7.89	7.65	7.85	3053800
2003-09-17	7.93	8.05	7.66	7.79	3508600
2003-09-18	7.90	8.09	7.75	7.78	4095600
2003-09-19	7.75	7.80	7.55	7.77	2156700
2003-09-22	7.56	7.64	7.22	7.41	3114100
2003-09-23	7.04	7.29	6.95	7.15	7989000
2003-09-24	7.26	7.34	6.50	6.59	6706300
2003-09-25	6.66	6.75	6.26	6.38	6903300
2003-09-26	6.40	6.54	6.21	6.21	2527600
2003-09-29	6.30	6.73	6.26	6.62	3366900
2003-09-30	6.35	6.48	6.16	6.32	5302400
2003-10-01	6.36	6.50	6.25	6.43	2455300
2003-10-02	6.72	6.94	6.64	6.65	4198100
2003-10-03	6.86	7.28	6.80	7.14	5101700
2003-10-06	7.34	7.48	7.25	7.44	2491200
2003-10-07	7.25	7.40	7.04	7.35	2355600
2003-10-08	7.71	8.34	7.67	8.17	14417000
2003-10-09	8.32	8.40	7.72	7.88	4736200
2003-10-10	8.02	8.21	7.82	7.87	3276400
2003-10-13	7.97	8.12	7.93	8.00	2146600
2003-10-14	8.05	8.05	7.90	7.97	1673800
2003-10-15	8.10	8.13	7.72	7.72	2098500
2003-10-16	7.64	7.85	7.59	7.70	1971400
2003-10-17	7.66	7.78	7.32	7.45	2559700
2003-10-20	7.50	7.60	7.09	7.10	2877700
2003-10-21	7.39	7.93	7.32	7.83	6629200
2003-10-22	7.61	7.67	7.20	7.59	6336200
2003-10-23	7.42	7.52	7.04	7.07	6782100
2003-10-24	7.70	8.49	7.59	8.27	26967900
2003-10-27	8.38	8.38	7.95	8.14	8809200
2003-10-28	8.27	8.60	8.21	8.36	5593200
2003-10-29	8.31	8.87	8.31	8.76	5001700
2003-10-30	9.05	9.21	8.73	8.81	7298500
2003-10-31	8.90	9.06	8.60	8.60	2235300
2003-11-03	8.69	9.00	8.60	8.97	2828700
2003-11-04	9.28	10.15	9.28	9.67	11090300
2003-11-05	9.68	9.81	9.35	9.75	4701100
2003-11-06	10.12	10.15	9.68	9.99	5479900
2003-11-07	10.16	10.17	9.65	9.71	3234400
2003-11-10	9.72	9.72	9.34	9.52	3080600
2003-11-11	9.25	9.43	9.03	9.28	2215900
2003-11-12	9.39	9.79	9.33	9.69	2380200
2003-11-13	9.62	9.75	9.46	9.62	1612700
2003-11-14	9.74	9.85	9.17	9.20	2323300
2003-11-17	9.10	9.15	8.80	8.88	2500000
2003-11-18	9.13	9.22	8.68	8.80	1926200
2003-11-19	8.90	9.05	8.69	8.81	1900900
2003-11-20	8.70	9.32	8.67	8.98	3540300
2003-11-21	9.14	9.21	8.86	9.06	1815100
2003-11-24	9.13	9.48	9.03	9.44	2513300
2003-11-25	9.50	9.73	9.41	9.54	1862800
2003-11-26	9.62	9.75	9.38	9.57	2282100
2003-11-28	9.57	9.84	9.52	9.81	1434400
2003-12-01	9.97	10.09	9.85	9.91	4828400
2003-12-02	9.95	10.25	9.85	10.19	3647000
2003-12-03	10.19	10.46	9.71	9.80	3465900
2003-12-04	9.92	10.07	9.76	9.97	3048000
2003-12-05	9.85	9.88	9.40	9.56	4561200
2003-12-08	9.55	9.75	9.40	9.64	3174600
2003-12-09	9.75	9.80	9.07	9.16	3115800
2003-12-10	9.22	9.30	8.57	8.86	3675100
2003-12-11	8.86	9.09	8.52	8.68	6837600
2003-12-12	8.74	8.86	8.61	8.73	3459100
2003-12-15	8.99	9.00	8.11	8.19	5924800
2003-12-16	6.79	6.90	6.15	6.35	38450300
2003-12-17	6.61	6.85	6.47	6.57	10027800
2003-12-18	6.88	6.99	6.70	6.85	4530300
2003-12-19	7.00	7.02	6.77	6.85	2871100
2003-12-22	6.85	6.94	6.76	6.86	1954400
2003-12-23	6.84	7.14	6.84	7.13	2039400
2003-12-24	7.15	7.27	7.10	7.24	1511600
2003-12-26	7.25	7.40	7.20	7.22	1071400
2003-12-29	7.39	7.63	7.35	7.63	3357500
2003-12-30	7.68	7.70	7.35	7.49	2502700
2003-12-31	7.51	7.56	7.19	7.21	2727400
2004-01-02	7.32	7.49	7.25	7.31	1853900
2004-01-05	7.79	7.97	7.53	7.82	4629200
2004-01-06	7.79	7.95	7.63	7.88	3058700
2004-01-07	7.84	7.97	7.70	7.83	2075200
2004-01-08	8.12	8.66	8.05	8.65	7702100
2004-01-09	8.44	8.99	8.40	8.55	6800600
2004-01-12	8.64	9.00	8.56	8.94	5304600
2004-01-13	9.00	9.55	8.93	9.04	6456300
2004-01-14	9.10	9.17	8.80	8.95	3348600
2004-01-15	8.69	9.72	8.66	9.44	7057100
2004-01-16	9.80	10.60	9.68	10.20	9045700
2004-01-20	10.30	10.59	9.85	9.90	9010000
2004-01-21	9.70	9.88	9.51	9.57	3860200
2004-01-22	9.73	10.15	9.59	9.63	4031900
2004-01-23	9.26	9.47	9.04	9.11	5470700
2004-01-26	9.15	9.60	8.93	9.51	4219600
2004-01-27	9.50	9.87	9.45	9.52	3889700
2004-01-28	9.55	9.75	9.11	9.21	3964000
2004-01-29	9.19	9.23	8.34	8.45	9945900
2004-01-30	8.59	8.69	8.40	8.49	3452300
2004-02-02	8.55	8.76	8.30	8.39	3072200
2004-02-03	8.38	8.65	8.35	8.36	2864500
2004-02-04	7.90	8.07	7.70	7.81	6692800
2004-02-05	7.94	8.06	7.84	7.84	2824400
2004-02-06	7.88	8.69	7.87	8.64	4439900
2004-02-09	8.70	8.88	8.30	8.30	3490000
2004-02-10	8.38	8.39	8.24	8.29	2832100
2004-02-11	8.27	8.51	8.25	8.47	2429000
2004-02-12	8.55	8.55	8.14	8.27	4315700
2004-02-13	8.30	8.48	8.24	8.25	4769800
2004-02-17	8.39	8.75	8.28	8.53	4396200
2004-02-18	8.88	8.96	8.72	8.84	4126100
2004-02-19	8.97	9.00	8.43	8.44	2368200
2004-02-20	8.48	8.52	7.99	8.16	3576900
2004-02-23	8.19	8.25	7.60	7.64	5669800
2004-02-24	7.55	8.09	7.38	7.98	5911000
2004-02-25	7.98	8.16	7.72	7.81	5623600
2004-02-26	7.88	8.34	7.83	8.12	5814900
2004-02-27	8.19	8.32	8.04	8.05	1854100
2004-03-01	8.00	8.21	7.94	8.14	2463200
2004-03-02	8.20	8.35	8.09	8.21	3258500
2004-03-03	8.12	8.13	7.85	7.89	3987500
2004-03-04	7.91	8.20	7.80	8.17	2962600
2004-03-05	8.02	8.25	7.96	8.07	2489200
2004-03-08	8.28	8.28	7.76	7.92	3284800
2004-03-09	7.84	7.95	7.48	7.50	5771300
2004-03-10	7.70	7.70	7.27	7.34	2732500
2004-03-11	7.15	7.40	7.01	7.06	4094700
2004-03-12	7.21	7.40	7.15	7.29	2862200
2004-03-15	7.27	7.27	6.86	6.91	3558100
2004-03-16	6.95	7.14	6.42	6.75	5286200
2004-03-17	6.97	7.15	6.79	6.97	2633300
2004-03-18	7.07	7.07	6.78	6.88	3336700
2004-03-19	6.55	6.76	6.51	6.56	3553000
2004-03-22	6.51	6.54	6.27	6.38	3114000
2004-03-23	6.50	6.87	6.36	6.52	5692000
2004-03-24	6.60	6.70	6.37	6.50	3342400
2004-03-25	6.55	6.84	6.53	6.84	4078000
2004-03-26	6.79	7.04	6.76	6.89	2919100
2004-03-29	7.14	7.15	6.78	6.91	3060100
2004-03-30	7.00	7.52	6.94	7.49	6504800
2004-03-31	7.61	7.61	7.13	7.21	4149400
2004-04-01	7.19	7.65	7.15	7.43	6449400
2004-04-02	7.81	7.84	7.54	7.61	3464600
2004-04-05	7.64	7.75	7.52	7.75	1785900
2004-04-06	7.76	8.20	7.52	7.86	5862900
2004-04-07	7.90	7.99	7.65	7.91	2964800
2004-04-08	8.18	8.19	7.71	7.79	2421300
2004-04-12	7.80	7.87	7.43	7.52	3443400
2004-04-13	7.61	7.66	7.18	7.34	3717100
2004-04-14	7.17	7.55	7.16	7.46	4371800
2004-04-15	7.86	7.89	7.11	7.33	11844800
2004-04-16	7.30	7.33	6.70	6.84	7138800
2004-04-19	6.71	6.90	6.56	6.82	3536600
2004-04-20	6.86	6.98	6.50	6.50	3388700
2004-04-21	6.55	6.92	6.54	6.84	4141800
2004-04-22	6.83	6.97	6.62	6.88	2304900
2004-04-23	6.82	6.94	6.63	6.73	2646700
2004-04-26	6.79	6.87	6.61	6.69	1802500
2004-04-27	6.73	6.80	6.47	6.53	2211300
2004-04-28	6.49	6.53	6.27	6.39	3263200
2004-04-29	6.42	6.43	5.83	6.01	3983000
2004-04-30	5.95	5.95	5.51	5.53	3866000
2004-05-03	5.51	5.95	5.50	5.65	4197300
2004-05-04	5.67	6.07	5.56	5.93	4788500
2004-05-05	5.98	5.99	5.63	5.79	2155000
2004-05-06	5.68	5.88	5.58	5.59	2651100
2004-05-07	5.61	5.70	5.55	5.57	2812700
2004-05-10	5.50	5.52	5.21	5.25	3084800
2004-05-11	5.37	5.50	5.31	5.40	3586300
2004-05-12	5.43	5.48	5.12	5.27	3415000
2004-05-13	5.25	5.39	5.20	5.30	2303600
2004-05-14	5.24	5.29	4.90	4.98	2738700
2004-05-17	4.75	4.99	4.64	4.89	3969500
2004-05-18	4.98	5.08	4.82	4.91	2174200
2004-05-19	5.19	5.19	5.04	5.14	5393800
2004-05-20	5.21	5.21	4.93	4.96	2723400
2004-05-21	5.03	5.10	4.93	5.08	2397100
2004-05-24	5.14	5.26	5.13	5.21	3530500
2004-05-25	5.22	5.27	5.06	5.27	2387600
2004-05-26	5.29	5.34	5.18	5.29	2217000
2004-05-27	5.33	5.41	5.27	5.36	2371000
2004-05-28	5.39	5.45	5.26	5.32	1342500
2004-06-01	5.29	5.40	5.21	5.29	1471000
2004-06-02	5.31	5.34	5.15	5.23	1116300
2004-06-03	5.19	5.20	4.97	4.97	2363100
2004-06-04	5.10	5.16	5.02	5.06	1619900
2004-06-07	5.14	5.20	5.04	5.19	2986800
2004-06-08	5.19	5.48	5.10	5.48	4881100
2004-06-09	5.47	5.50	5.30	5.32	5254800
2004-06-10	5.37	5.40	5.19	5.28	1638900
2004-06-14	5.22	5.27	5.05	5.05	1417700
2004-06-15	5.13	5.34	5.12	5.22	1281000
2004-06-16	5.28	5.31	5.12	5.21	845900
2004-06-17	5.22	5.22	5.06	5.06	803000
2004-06-18	4.89	5.16	4.88	5.09	1275700
2004-06-21	5.14	5.27	5.05	5.07	1214800
2004-06-22	5.07	5.29	5.05	5.25	1197000
2004-06-23	5.25	5.60	5.19	5.48	3268400
2004-06-24	5.51	5.57	5.24	5.27	2216400
2004-06-25	5.28	5.42	5.25	5.29	1880500
2004-06-28	5.45	5.45	5.11	5.17	2604900
2004-06-29	5.26	5.30	5.12	5.16	2343500
2004-06-30	5.29	5.67	5.18	5.52	4929600
2004-07-01	5.53	5.66	5.33	5.36	2144000
2004-07-02	5.32	5.36	5.25	5.30	1099300
2004-07-06	5.23	5.29	5.04	5.10	2096600
2004-07-07	5.12	5.30	5.12	5.26	3141000
2004-07-08	5.13	5.25	5.10	5.20	2771500
2004-07-09	5.25	5.42	5.22	5.36	2341700
2004-07-12	5.34	5.37	5.15	5.22	2194200
2004-07-13	5.27	5.44	5.22	5.37	2925100
2004-07-14	5.35	5.47	5.15	5.22	3272100
2004-07-15	5.26	5.41	5.20	5.38	2780900
2004-07-16	5.35	5.42	5.07	5.14	1970500
2004-07-19	5.16	5.22	4.95	5.07	1653100
2004-07-20	5.15	5.69	5.02	5.66	4751200
2004-07-21	5.74	5.85	5.38	5.58	5637300
2004-07-22	5.17	5.54	5.04	5.24	6271600
2004-07-23	5.16	5.29	4.78	5.17	5177800
2004-07-26	5.22	5.24	4.92	4.95	2415400
2004-07-27	5.04	5.25	4.96	5.08	2540600
2004-07-28	5.05	5.09	4.94	5.01	1716100
2004-07-29	5.02	5.31	5.01	5.30	1675700
2004-07-30	5.25	5.54	5.24	5.42	3554000
2004-08-02	5.23	5.35	5.18	5.24	1790700
2004-08-03	5.19	5.26	5.07	5.11	1126200
2004-08-04	5.07	5.18	5.02	5.10	2443600
2004-08-05	5.10	5.19	5.01	5.06	2483600
2004-08-06	5.00	5.03	4.84	4.85	2033700
2004-08-09	4.90	4.95	4.82	4.83	1138600
2004-08-10	4.83	5.04	4.83	4.99	1026400
2004-08-11	4.71	4.76	4.57	4.63	2418500
2004-08-12	4.62	4.65	4.25	4.48	2758800
2004-08-13	4.55	4.63	4.30	4.38	1588700
2004-08-16	4.40	4.52	4.35	4.48	1137600
2004-08-17	4.57	4.62	4.51	4.56	957400
2004-08-18	4.51	4.80	4.37	4.78	1212600
2004-08-19	4.79	4.82	4.60	4.63	612200
2004-08-20	4.59	4.75	4.58	4.71	947800
2004-08-23	4.73	4.83	4.69	4.77	474000
2004-08-24	4.80	4.93	4.78	4.84	871800
2004-08-25	4.83	4.92	4.77	4.85	934500
2004-08-26	4.84	4.95	4.80	4.80	791800
2004-08-27	4.80	4.89	4.79	4.86	619500
2004-08-30	4.79	4.92	4.70	4.73	605800
2004-08-31	4.70	4.78	4.45	4.65	1247400
2004-09-01	4.62	5.25	4.61	4.76	1705100
2004-09-02	4.79	4.80	4.60	4.74	1107100
2004-09-03	4.65	4.77	4.59	4.66	1164400
2004-09-07	4.71	4.80	4.60	4.66	936500
2004-09-08	4.57	4.76	4.57	4.64	1127400
2004-09-09	4.71	4.90	4.65	4.87	1337100
2004-09-10	4.85	5.16	4.82	5.16	1889800
2004-09-13	5.16	5.28	5.08	5.12	1366000
2004-09-14	5.11	5.20	5.05	5.10	650300
2004-09-15	5.11	5.13	4.90	4.95	1137900
2004-09-16	4.92	5.02	4.92	4.97	715300
2004-09-17	5.00	5.13	4.75	4.79	2382300
2004-09-20	4.79	4.79	4.66	4.70	2245700
2004-09-21	4.70	4.78	4.69	4.78	1163100
2004-09-22	4.74	4.74	4.55	4.60	1013100
2004-09-23	4.64	4.75	4.57	4.69	848500
2004-09-24	4.74	4.75	4.51	4.52	1206800
2004-09-27	4.50	4.51	4.30	4.30	1732900
2004-09-28	4.33	4.42	4.30	4.41	1147000
2004-09-29	4.40	4.57	4.40	4.44	926100
2004-09-30	4.44	4.54	4.39	4.45	889700
2004-10-01	4.50	4.66	4.47	4.64	1664600
2004-10-04	4.70	4.90	4.70	4.86	2316700
2004-10-05	4.86	5.06	4.81	5.04	2678800
2004-10-06	5.02	5.09	4.85	5.04	1838400
2004-10-07	5.12	5.21	5.05	5.09	2103900
2004-10-08	5.10	5.22	4.95	5.18	2425500
2004-10-11	5.15	5.26	5.09	5.26	1584200
2004-10-12	5.16	5.25	5.06	5.20	947700
2004-10-13	5.26	5.41	5.25	5.39	2463000
2004-10-14	5.35	5.38	5.12	5.20	1098400
2004-10-15	5.18	5.26	5.11	5.14	1428300
2004-10-18	5.16	5.53	5.16	5.44	3494900
2004-10-19	5.50	5.73	5.44	5.47	3756400
2004-10-20	5.40	5.49	5.19	5.31	3098400
2004-10-21	5.45	5.78	5.42	5.74	5090200
2004-10-22	5.75	5.80	5.11	5.52	3677600
2004-10-25	5.39	5.67	5.39	5.60	1585600
2004-10-26	5.62	5.66	5.46	5.55	1870000
2004-10-27	5.53	5.73	5.47	5.70	2419200
2004-10-28	5.69	5.90	5.63	5.90	1723300
2004-10-29	5.90	5.91	5.76	5.85	1629000
2004-11-01	5.75	5.92	5.74	5.90	907800
2004-11-02	5.87	6.14	5.86	6.06	2208700
2004-11-03	6.25	6.27	5.84	5.94	3197600
2004-11-04	5.86	6.11	5.85	6.09	1573500
2004-11-05	6.14	6.49	6.07	6.48	3311700
2004-11-08	6.46	6.60	6.42	6.52	1949800
2004-11-09	6.61	6.61	6.36	6.56	1675400
2004-11-10	6.49	6.50	6.20	6.30	2845700
2004-11-11	6.27	6.42	6.27	6.40	2734400
2004-11-12	6.35	6.42	6.33	6.39	2179100
2004-11-15	6.37	6.93	6.35	6.93	3244700
2004-11-16	6.82	7.12	6.80	7.03	2559000
2004-11-17	7.16	7.25	7.04	7.22	3572000
2004-11-18	7.07	7.19	6.87	7.01	2057900
2004-11-19	6.95	7.01	6.77	6.89	2307000
2004-11-22	6.79	6.97	6.78	6.95	1501000
2004-11-23	6.98	7.00	6.67	6.76	2603800
2004-11-24	6.82	6.90	6.70	6.87	1425200
2004-11-26	6.82	6.94	6.78	6.80	361400
2004-11-29	6.83	6.91	6.69	6.86	1055900
2004-11-30	6.80	6.95	6.74	6.83	1256000
2004-12-01	6.80	7.14	6.80	6.96	5387300
2004-12-02	6.96	7.10	6.95	7.06	3234700
2004-12-03	7.10	7.10	6.83	6.87	1792600
2004-12-06	6.90	6.91	6.74	6.82	1722500
2004-12-07	6.88	7.02	6.59	6.63	2416300
2004-12-08	6.59	6.74	6.58	6.65	1785200
2004-12-09	6.65	6.68	6.29	6.51	3135900
2004-12-10	6.45	6.51	6.36	6.45	1466200
2004-12-13	6.48	6.51	6.28	6.41	2057200
2004-12-14	6.40	6.49	6.35	6.43	2156300
2004-12-15	6.45	6.64	6.39	6.54	4179700
2004-12-16	6.54	6.54	6.35	6.46	1787500
2004-12-17	6.43	6.49	6.23	6.34	963700
2004-12-20	6.30	6.44	6.27	6.27	1052700
2004-12-21	6.26	6.41	6.14	6.38	2213500
2004-12-22	6.38	6.46	6.32	6.39	1762600
2004-12-23	6.39	6.39	6.24	6.31	2152200
2004-12-27	6.30	6.39	6.14	6.20	1443200
2004-12-28	6.18	6.27	6.14	6.23	1637600
2004-12-29	6.23	6.34	6.17	6.30	1989100
2004-12-30	6.30	6.57	6.30	6.54	2550600
2004-12-31	6.50	6.65	6.50	6.55	1378500
2005-01-03	6.65	6.69	6.36	6.42	2073700
2005-01-04	6.41	6.51	5.98	5.98	2996000
2005-01-05	5.99	6.16	5.95	5.98	2153900
2005-01-06	6.09	6.12	5.95	6.04	1499900
2005-01-07	6.06	6.11	5.91	5.95	1275700
2005-01-10	5.90	6.03	5.78	5.83	1197200
2005-01-11	5.75	5.84	5.62	5.66	1699200
2005-01-12	5.68	5.72	5.56	5.65	1283400
2005-01-13	5.80	6.09	5.71	5.96	2300200
2005-01-14	6.01	6.10	5.89	6.01	1204000
2005-01-18	5.99	6.05	5.89	5.91	1513200
2005-01-19	5.97	5.97	5.66	5.88	1699200
2005-01-20	6.05	6.85	5.92	6.64	9034300
2005-01-21	6.75	6.79	6.34	6.44	4795700
2005-01-24	6.46	6.56	6.17	6.19	2040500
2005-01-25	6.24	6.45	6.15	6.17	2166100
2005-01-26	6.35	6.38	6.23	6.33	2087800
2005-01-27	6.31	6.42	6.16	6.37	1731100
2005-01-28	6.44	6.45	6.08	6.22	1691300
2005-01-31	6.32	6.40	6.26	6.40	1290400
2005-02-01	6.38	6.47	6.21	6.27	1964000
2005-02-02	6.27	6.37	6.26	6.36	2019100
2005-02-03	6.32	6.34	6.09	6.15	1392300
2005-02-04	6.10	6.32	6.09	6.23	1510700
2005-02-07	6.18	6.45	6.18	6.41	1383700
2005-02-08	6.42	6.60	6.35	6.56	2204400
2005-02-09	6.50	6.52	6.21	6.21	1777600
2005-02-10	6.28	6.30	6.05	6.11	1207000
2005-02-11	6.09	6.32	6.01	6.25	1425900
2005-02-14	6.25	6.32	6.22	6.25	1115800
2005-02-15	6.26	6.68	6.26	6.43	2355900
2005-02-16	6.45	6.61	6.40	6.44	1340400
2005-02-17	6.42	6.50	6.23	6.25	743300
2005-02-18	6.23	6.37	6.12	6.13	1044500
2005-02-22	6.04	6.21	5.86	5.91	1957200
2005-02-23	5.97	6.00	5.82	5.90	1443400
2005-02-24	5.90	6.03	5.81	6.00	1003100
2005-02-25	5.96	6.18	5.95	6.09	988400
2005-02-28	6.06	6.15	5.81	5.82	1719800
2005-03-01	5.89	6.14	5.86	6.12	1400000
2005-03-02	6.03	6.17	6.00	6.06	1436100
2005-03-03	6.08	6.14	6.00	6.06	821700
2005-03-04	6.11	6.14	6.00	6.04	645700
2005-03-07	6.01	6.21	5.99	6.17	1148900
2005-03-08	6.20	6.22	6.05	6.06	780400
2005-03-09	6.00	6.26	5.99	6.12	1894900
2005-03-10	6.14	6.18	6.02	6.10	1174600
2005-03-11	6.13	6.14	5.90	6.06	1314400
2005-03-14	6.03	6.17	6.03	6.16	1530900
2005-03-15	6.19	6.28	6.18	6.20	1978500
2005-03-16	6.20	6.30	6.10	6.15	1663800
2005-03-17	6.12	6.27	6.12	6.22	1311900
2005-03-18	6.19	6.25	5.90	6.09	2772800
2005-03-21	6.10	6.13	5.99	6.01	703300
2005-03-22	6.00	6.09	5.90	5.95	1105800
2005-03-23	5.91	5.99	5.85	5.90	2229500
2005-03-24	5.90	6.01	5.82	5.82	1031700
2005-03-28	5.86	5.87	5.68	5.73	1672100
2005-03-29	5.68	5.76	5.51	5.54	1138900
2005-03-30	5.51	5.81	5.51	5.80	1817600
2005-03-31	5.76	5.89	5.55	5.89	4956100
2005-04-01	5.90	6.05	5.89	5.91	2483700
2005-04-04	5.85	5.91	5.77	5.82	1509600
2005-04-05	5.83	5.87	5.52	5.59	1900100
2005-04-06	5.56	5.72	5.52	5.62	1943500
2005-04-07	5.65	5.68	5.50	5.56	3790100
2005-04-08	5.56	5.57	5.16	5.26	6707500
2005-04-11	5.25	5.27	5.14	5.23	1762300
2005-04-12	5.17	5.41	5.17	5.32	3578900
2005-04-13	5.15	5.25	5.09	5.16	3598800
2005-04-14	5.14	5.17	4.97	5.00	1669500
2005-04-15	4.56	4.66	4.17	4.44	10075200
2005-04-18	4.45	4.53	4.39	4.51	6154000
2005-04-19	4.55	4.66	4.50	4.63	2413400
2005-04-20	4.82	4.82	4.60	4.65	3746100
2005-04-21	4.68	4.82	4.66	4.77	1722600
2005-04-22	4.72	4.75	4.55	4.63	2960400
2005-04-25	4.65	4.70	4.54	4.63	1400400
2005-04-26	4.60	4.70	4.49	4.57	1527300
2005-04-27	4.56	4.64	4.45	4.53	1054100
2005-04-28	4.57	4.57	4.38	4.40	2397900
2005-04-29	4.40	4.50	4.33	4.45	1673000
2005-05-02	4.45	4.47	4.35	4.43	1461200
2005-05-03	4.41	4.48	4.35	4.41	808900
2005-05-04	4.41	4.54	4.40	4.50	959500
2005-05-05	4.49	4.56	4.40	4.54	1304800
2005-05-06	4.59	4.61	4.38	4.44	1493000
2005-05-09	4.46	4.48	4.36	4.45	1589900
2005-05-10	4.47	4.58	4.36	4.45	1515300
2005-05-11	4.43	4.45	4.26	4.29	1480200
2005-05-12	4.29	4.33	4.16	4.18	2081600
2005-05-13	4.16	4.25	4.10	4.17	1665700
2005-05-16	4.20	4.33	4.14	4.29	1337100
2005-05-17	4.28	4.29	4.17	4.25	927600
2005-05-18	4.20	4.42	4.18	4.40	1002000
2005-05-19	4.43	4.45	4.32	4.39	752600
2005-05-20	4.32	4.67	4.31	4.60	2729600
2005-05-23	4.60	4.75	4.56	4.65	2452000
2005-05-24	4.61	4.75	4.52	4.69	1870600
2005-05-25	4.75	4.78	4.61	4.69	1987800
2005-05-26	4.70	4.78	4.65	4.78	1286100
2005-05-27	4.81	4.83	4.59	4.73	1593500
2005-05-31	4.68	4.75	4.57	4.57	2165900
2005-06-01	4.61	4.69	4.54	4.67	1157700
2005-06-02	4.66	4.76	4.65	4.67	752600
2005-06-03	4.67	4.67	4.51	4.54	1232000
2005-06-06	4.50	4.56	4.37	4.46	1179600
2005-06-07	4.47	4.52	4.32	4.37	2841400
2005-06-08	4.39	4.44	4.33	4.35	1560400
2005-06-09	4.41	4.43	4.33	4.40	1931300
2005-06-10	4.40	4.60	4.35	4.38	2725900
2005-06-13	4.38	4.43	4.34	4.39	1258900
2005-06-14	4.36	4.44	4.34	4.43	1067500
2005-06-15	4.47	4.51	4.37	4.49	929700
2005-06-16	4.47	4.60	4.46	4.60	1220600
2005-06-17	4.57	4.63	4.43	4.49	1021600
2005-06-20	4.46	4.50	4.39	4.43	897000
2005-06-21	4.43	4.50	4.35	4.38	1532900
2005-06-22	4.42	4.43	4.29	4.33	1360500
2005-06-23	4.33	4.38	4.27	4.28	1115200
2005-06-24	4.31	4.36	4.25	4.27	1260900
2005-06-27	4.25	4.27	4.03	4.17	835300
2005-06-28	4.14	4.21	4.06	4.15	1740000
2005-06-29	4.18	4.23	4.09	4.11	1382700
2005-06-30	4.10	4.13	4.06	4.07	1383000
2005-07-01	4.10	4.12	4.03	4.09	664500
2005-07-05	4.05	4.10	4.05	4.09	1150800
2005-07-06	4.10	4.23	4.02	4.06	3682900
2005-07-07	4.07	4.18	4.05	4.13	1254300
2005-07-08	4.11	4.41	4.10	4.32	2279600
2005-07-11	4.34	4.55	4.33	4.46	4102400
2005-07-12	4.48	4.49	4.37	4.45	2109700
2005-07-13	4.54	4.77	4.49	4.70	3588000
2005-07-14	4.80	4.80	4.60	4.64	1659700
2005-07-15	4.64	4.92	4.62	4.90	3412300
2005-07-18	4.89	4.99	4.82	4.97	3194800
2005-07-19	4.99	5.04	4.94	4.96	1820500
2005-07-20	4.95	5.00	4.72	4.89	1376100
2005-07-21	4.87	4.96	4.65	4.91	2415100
2005-07-22	4.96	5.08	4.88	5.00	1545300
2005-07-25	4.96	5.04	4.81	4.91	967100
2005-07-26	4.98	4.98	4.78	4.89	1199800
2005-07-27	4.88	4.88	4.74	4.83	1142100
2005-07-28	4.85	4.85	4.74	4.75	725200
2005-07-29	4.74	4.85	4.74	4.78	855400
2005-08-01	4.83	5.01	4.79	4.97	3839700
2005-08-02	5.01	5.20	4.99	5.14	3165700
2005-08-03	5.12	5.19	4.90	5.06	4232800
2005-08-04	4.85	5.01	4.80	4.89	3940600
2005-08-05	4.90	4.96	4.75	4.80	2883100
2005-08-08	4.75	4.84	4.63	4.64	1983800
2005-08-09	4.65	4.78	4.62	4.68	1219500
2005-08-10	4.63	4.71	4.59	4.61	1382100
2005-08-11	4.59	4.59	4.39	4.49	4330300
2005-08-12	4.48	4.48	4.26	4.29	3784600
2005-08-15	4.30	4.44	4.27	4.41	1076500
2005-08-16	4.37	4.43	4.32	4.38	1044900
2005-08-17	4.40	4.41	4.25	4.25	1109700
2005-08-18	4.29	4.32	4.23	4.25	2119800
2005-08-19	4.31	4.46	4.30	4.33	2043000
2005-08-22	4.34	4.44	4.34	4.35	1489400
2005-08-23	4.36	4.38	4.30	4.35	1665600
2005-08-24	4.35	4.37	4.29	4.30	532500
2005-08-25	4.32	4.34	4.26	4.27	716800
2005-08-26	4.26	4.33	4.22	4.22	1356500
2005-08-29	4.20	4.24	4.17	4.17	1415400
2005-08-30	4.15	4.31	4.15	4.30	2687400
2005-08-31	4.33	4.39	4.25	4.32	2790000
2005-09-01	4.32	4.42	4.31	4.40	1769500
2005-09-02	4.45	4.45	4.31	4.31	1129200
2005-09-06	4.34	4.48	4.33	4.47	3009900
2005-09-07	4.45	4.49	4.39	4.40	1122800
2005-09-08	4.45	4.50	4.40	4.47	2343300
2005-09-09	4.46	4.52	4.44	4.47	2024600
2005-09-12	4.46	4.63	4.45	4.63	2324700
2005-09-13	4.62	4.68	4.58	4.62	2228800
2005-09-14	4.62	4.83	4.50	4.58	2630200
2005-09-15	4.60	4.66	4.50	4.65	2127500
2005-09-16	4.66	4.75	4.62	4.71	1435700
2005-09-19	4.69	4.71	4.56	4.60	1606300
2005-09-20	4.60	4.74	4.47	4.49	1394700
2005-09-21	4.50	4.52	4.35	4.41	1054600
2005-09-22	4.40	4.43	4.30	4.39	565900
2005-09-23	4.40	4.44	4.35	4.43	666400
2005-09-26	4.42	4.48	4.30	4.36	1609600
2005-09-27	4.33	4.36	4.31	4.34	894000
2005-09-28	4.33	4.42	4.25	4.37	1874500
2005-09-29	4.34	4.41	4.27	4.34	1242700
2005-09-30	4.34	4.66	4.32	4.45	2203100
2005-10-03	4.45	4.58	4.43	4.51	1706000
2005-10-04	4.50	4.63	4.46	4.47	1292800
2005-10-05	4.74	4.86	4.63	4.70	4633000
2005-10-06	4.78	4.86	4.63	4.67	1983300
2005-10-07	4.72	4.87	4.64	4.85	1614200
2005-10-10	4.81	4.85	4.66	4.66	738300
2005-10-11	4.70	4.74	4.50	4.50	943900
2005-10-12	4.49	4.56	4.35	4.40	1109700
2005-10-13	4.40	4.47	4.35	4.43	582100
2005-10-14	4.45	4.51	4.36	4.38	1186700
2005-10-17	4.39	4.41	4.35	4.40	1239900
2005-10-18	4.40	4.41	4.29	4.34	1079700
2005-10-19	4.31	4.47	4.26	4.46	1048800
2005-10-20	4.47	4.54	4.39	4.46	997300
2005-10-21	4.48	4.60	4.43	4.50	1322000
2005-10-24	4.50	4.69	4.50	4.57	1746000
2005-10-25	4.54	4.60	4.41	4.49	1478100
2005-10-26	4.54	4.62	4.42	4.47	2027400
2005-10-27	4.65	4.73	4.52	4.70	3734100
2005-10-28	4.73	4.86	4.67	4.74	3190400
2005-10-31	4.73	4.84	4.72	4.83	1442400
2005-11-01	4.72	4.83	4.70	4.79	949300
2005-11-02	4.77	4.80	4.70	4.78	960000
2005-11-03	4.77	4.83	4.74	4.77	1209800
2005-11-04	4.76	4.80	4.67	4.72	639800
2005-11-07	4.72	4.88	4.70	4.88	1777800
2005-11-08	4.83	4.88	4.71	4.75	1031300
2005-11-09	4.73	4.75	4.60	4.63	747600
2005-11-10	4.57	4.75	4.57	4.71	970100
2005-11-11	4.70	4.77	4.70	4.72	332600
2005-11-14	4.76	4.84	4.72	4.83	1057200
2005-11-15	4.85	4.90	4.83	4.85	1748600
2005-11-16	4.82	4.88	4.70	4.75	1212400
2005-11-17	4.77	5.05	4.72	5.00	3775000
2005-11-18	5.06	5.10	5.00	5.06	1488300
2005-11-21	5.09	5.10	4.95	5.00	1498800
2005-11-22	4.96	5.15	4.96	5.04	1482800
2005-11-23	5.02	5.10	5.00	5.03	975500
2005-11-25	5.00	5.06	4.94	4.96	356000
2005-11-28	4.92	4.92	4.79	4.90	1614900
2005-11-29	4.93	4.98	4.85	4.93	1228400
2005-11-30	4.89	4.96	4.80	4.92	1323800
2005-12-01	4.94	5.30	4.91	5.26	4146900
2005-12-02	5.30	5.30	5.08	5.14	2116200
2005-12-05	5.14	5.20	5.00	5.13	1470000
2005-12-06	5.12	5.20	5.06	5.07	887100
2005-12-07	5.06	5.10	4.97	5.00	1000200
2005-12-08	5.02	5.15	4.97	4.98	1753700
2005-12-09	4.97	5.14	4.94	5.11	1189600
2005-12-12	5.14	5.15	4.99	5.08	740100
2005-12-13	5.08	5.15	5.03	5.06	791600
2005-12-14	5.05	5.08	4.99	5.01	1057100
2005-12-15	4.99	5.07	4.95	4.97	609400
2005-12-16	5.04	5.05	4.84	4.91	2270600
2005-12-19	4.92	4.97	4.82	4.93	1517000
2005-12-20	4.93	4.97	4.91	4.93	1130000
2005-12-21	4.93	4.97	4.83	4.88	1600900
2005-12-22	4.92	4.97	4.75	4.82	1726000
2005-12-23	4.80	4.85	4.74	4.85	1107900
2005-12-27	4.89	4.92	4.73	4.80	1511900
2005-12-28	4.76	4.83	4.74	4.80	692700
2005-12-29	4.80	4.85	4.78	4.78	575800
2005-12-30	4.75	4.82	4.61	4.75	1274500
2006-01-03	4.81	4.88	4.69	4.88	2430100
2006-01-04	4.86	4.91	4.63	4.72	7428900
2006-01-05	4.72	4.72	4.64	4.66	2756900
2006-01-06	4.65	4.70	4.64	4.65	2067400
2006-01-09	4.64	4.75	4.63	4.72	2355200
2006-01-10	4.70	4.76	4.63	4.67	2756000
2006-01-11	4.61	4.71	4.61	4.65	2844000
2006-01-12	4.64	4.71	4.62	4.68	1855300
2006-01-13	4.69	4.75	4.66	4.69	1214100
2006-01-17	4.66	4.70	4.58	4.62	1356000
2006-01-18	4.62	4.80	4.60	4.77	3051800
2006-01-19	4.81	5.08	4.78	5.07	6082700
2006-01-20	5.09	5.13	4.98	5.02	3262700
2006-01-23	4.96	5.02	4.89	4.92	3422800
2006-01-24	4.94	5.04	4.85	4.95	4130000
2006-01-25	4.66	4.76	4.47	4.74	17399300
2006-01-26	4.73	4.76	4.66	4.69	3008900
2006-01-27	4.65	4.78	4.61	4.77	1659400
2006-01-30	4.72	4.92	4.72	4.87	3605600
2006-01-31	4.86	4.95	4.84	4.90	2487500
2006-02-01	4.75	4.95	4.71	4.89	1583200
2006-02-02	4.87	4.95	4.76	4.80	4157700
2006-02-03	4.83	4.94	4.77	4.93	3056200
2006-02-06	4.91	4.95	4.90	4.92	795100
2006-02-07	4.90	4.93	4.88	4.90	2314400
2006-02-08	4.90	4.97	4.88	4.90	1321400
2006-02-09	4.89	4.95	4.87	4.88	1725200
2006-02-10	4.85	4.95	4.78	4.94	1099500
2006-02-13	4.87	4.91	4.81	4.85	945700
2006-02-14	4.83	4.96	4.82	4.90	1106900
2006-02-15	4.90	4.94	4.85	4.92	1174600
2006-02-16	4.95	4.99	4.91	4.93	1102800
2006-02-17	4.95	5.04	4.92	4.97	2069500
2006-02-21	4.94	4.96	4.78	4.86	11116500
2006-02-22	4.89	4.92	4.80	4.89	1135600
2006-02-23	4.85	5.00	4.85	4.96	1365800
2006-02-24	4.92	5.03	4.85	4.89	1720900
2006-02-27	4.87	4.96	4.76	4.79	2925000
2006-02-28	4.80	4.80	4.57	4.63	4278300
2006-03-01	4.63	4.73	4.60	4.69	4153600
2006-03-02	4.67	4.73	4.59	4.62	6769700
2006-03-03	4.61	4.65	4.59	4.59	5468000
2006-03-06	4.59	4.64	4.53	4.56	8730200
2006-03-07	4.57	4.59	4.42	4.48	2490500
2006-03-08	4.47	4.56	4.43	4.55	1735400
2006-03-09	4.55	4.66	4.51	4.53	1862100
2006-03-10	4.53	4.64	4.53	4.63	775300
2006-03-13	4.61	4.69	4.61	4.69	1535000
2006-03-14	4.70	4.72	4.64	4.65	1520200
2006-03-15	4.72	4.86	4.62	4.76	2033900
2006-03-16	4.77	4.79	4.67	4.72	1785200
2006-03-17	4.73	5.00	4.72	4.99	5213500
2006-03-20	5.16	5.24	5.06	5.07	6264800
2006-03-21	5.08	5.20	5.06	5.08	5281100
2006-03-22	5.10	5.12	4.99	5.02	2099700
2006-03-23	5.05	5.11	5.01	5.10	2237700
2006-03-24	5.18	5.19	5.12	5.15	2269200
2006-03-27	5.17	5.29	5.17	5.22	3904200
2006-03-28	5.23	5.27	5.07	5.09	3618100
2006-03-29	5.11	5.17	5.09	5.17	2028600
2006-03-30	5.14	5.25	5.02	5.08	5228000
2006-03-31	5.10	5.12	4.99	5.02	2490500
2006-04-03	5.05	5.07	4.86	4.86	3775400
2006-04-04	4.85	5.02	4.83	4.97	3409700
2006-04-05	5.00	5.06	4.97	5.05	2402600
2006-04-06	5.02	5.10	5.00	5.09	2048800
2006-04-07	4.57	4.95	4.53	4.75	18940100
2006-04-10	4.71	4.73	4.59	4.63	4990900
2006-04-11	4.65	4.66	4.45	4.48	5210000
2006-04-12	4.49	4.53	4.48	4.50	2589300
2006-04-13	4.48	4.61	4.45	4.61	2480500
2006-04-17	4.62	4.65	4.50	4.53	2009800
2006-04-18	4.51	4.68	4.51	4.66	1861800
2006-04-19	4.65	4.70	4.60	4.64	1255300
2006-04-20	4.61	4.65	4.54	4.56	1751000
2006-04-21	4.56	4.71	4.55	4.56	2281700
2006-04-24	4.61	4.61	4.53	4.57	1036100
2006-04-25	4.66	4.74	4.61	4.69	1723100
2006-04-26	4.56	4.65	4.55	4.60	3996900
2006-04-27	4.55	4.65	4.55	4.60	1307200
2006-04-28	4.57	4.62	4.51	4.54	3105400
2006-05-01	4.53	4.65	4.53	4.54	1394500
2006-05-02	4.53	4.59	4.53	4.56	1387000
2006-05-03	4.56	4.61	4.54	4.61	931900
2006-05-04	4.60	4.74	4.60	4.69	1056900
2006-05-05	4.69	4.85	4.69	4.70	2139700
2006-05-08	4.68	4.72	4.65	4.68	1290500
2006-05-09	4.66	4.70	4.65	4.66	871800
2006-05-10	4.67	4.70	4.59	4.62	1391100
2006-05-11	4.61	4.61	4.52	4.55	1917700
2006-05-12	4.52	4.55	4.49	4.50	1475400
2006-05-15	4.48	4.55	4.44	4.44	1618700
2006-05-16	4.47	4.53	4.45	4.51	744800
2006-05-17	4.47	4.63	4.45	4.58	2285400
2006-05-18	4.57	4.62	4.55	4.55	1119100
2006-05-19	4.54	4.61	4.51	4.59	1195800
2006-05-22	4.53	4.72	4.52	4.70	1955800
2006-05-23	4.70	4.74	4.51	4.52	2965900
2006-05-24	4.50	4.56	4.44	4.46	3158100
2006-05-25	4.49	4.51	4.42	4.47	1291300
2006-05-26	4.47	4.55	4.45	4.50	1698000
2006-05-30	4.47	4.51	4.34	4.36	1850300
2006-05-31	4.36	4.46	4.35	4.44	1689000
2006-06-01	4.44	4.48	4.36	4.42	3218100
2006-06-02	4.46	4.47	4.37	4.41	1300700
2006-06-05	4.39	4.40	4.30	4.31	2107700
2006-06-06	4.34	4.35	4.29	4.33	630000
2006-06-07	4.31	4.45	4.24	4.26	1721000
2006-06-08	4.24	4.28	4.14	4.18	3411300
2006-06-09	4.17	4.26	4.16	4.22	1479400
2006-06-12	4.20	4.22	4.10	4.11	1616300
2006-06-13	4.11	4.18	4.01	4.02	3400300
2006-06-14	4.02	4.11	3.96	4.08	1758800
2006-06-15	4.12	4.23	4.11	4.21	1420500
2006-06-16	4.20	4.35	4.06	4.06	2956900
2006-06-19	4.14	4.20	4.07	4.13	1459300
2006-06-20	4.12	4.28	4.12	4.20	1044600
2006-06-21	4.19	4.36	4.18	4.31	1043900
2006-06-22	4.32	4.38	4.23	4.28	1138200
2006-06-23	4.27	4.29	4.20	4.20	980900
2006-06-26	4.23	4.23	4.04	4.07	2999200
2006-06-27	4.05	4.14	4.01	4.02	889200
2006-06-28	4.05	4.11	4.02	4.05	1122400
2006-06-29	4.07	4.17	4.06	4.15	2841200
2006-06-30	4.16	4.16	4.11	4.16	3356100
2006-07-03	4.12	4.22	4.12	4.22	437500
2006-07-05	4.18	4.20	4.10	4.13	884700
2006-07-06	4.10	4.14	3.93	3.98	2479700
2006-07-07	3.97	4.00	3.96	3.97	794026
2006-07-10	3.99	4.04	3.87	3.91	947245
2006-07-11	3.89	3.94	3.87	3.93	830129
2006-07-12	3.91	3.95	3.86	3.88	956623
2006-07-13	3.86	3.90	3.75	3.76	825914
2006-07-14	3.74	3.77	3.71	3.74	1047603
2006-07-17	3.72	3.75	3.62	3.67	1869034
2006-07-18	3.65	3.72	3.59	3.67	2005114
2006-07-19	3.66	3.89	3.66	3.88	2158038
2006-07-20	3.86	3.96	3.76	3.86	1363084
2006-07-21	3.83	3.83	3.75	3.81	1543846
2006-07-24	3.82	3.94	3.82	3.90	2725357
2006-07-25	3.89	3.92	3.82	3.84	1107032
2006-07-26	3.82	3.88	3.80	3.85	667770
2006-07-27	3.87	3.90	3.73	3.75	578160
2006-07-28	3.76	3.80	3.73	3.76	923931
2006-07-31	3.73	3.85	3.73	3.81	781680
2006-08-01	3.77	3.88	3.71	3.74	576250
2006-08-02	3.73	3.84	3.72	3.73	971910
2006-08-03	3.55	3.55	3.44	3.53	6204469
2006-08-04	3.56	3.65	3.49	3.62	2031940
2006-08-07	3.60	3.62	3.49	3.55	888110
2006-08-08	3.54	3.60	3.50	3.52	1904307
2006-08-09	3.54	3.64	3.54	3.57	1240132
2006-08-10	3.53	3.59	3.45	3.54	1129969
2006-08-11	3.52	3.58	3.46	3.50	864720
2006-08-14	3.50	3.51	3.40	3.45	1319117
2006-08-15	3.48	3.55	3.46	3.53	523429
2006-08-16	3.55	3.57	3.43	3.50	1987379
2006-08-17	3.48	3.63	3.48	3.62	1439266
2006-08-18	3.63	3.67	3.55	3.66	1854462
2006-08-21	3.64	3.68	3.57	3.61	984458
2006-08-22	3.59	3.61	3.51	3.53	1161298
2006-08-23	3.54	3.58	3.48	3.55	1418305
2006-08-24	3.55	3.59	3.50	3.57	1563715
2006-08-25	3.55	3.64	3.55	3.61	741064
2006-08-28	3.60	3.65	3.57	3.63	518806
2006-08-29	3.62	3.64	3.58	3.58	1146794
2006-08-30	3.58	3.73	3.58	3.65	1178235
2006-08-31	3.65	3.71	3.60	3.69	975763
2006-09-01	3.69	3.69	3.62	3.66	681773
2006-09-05	3.68	3.71	3.62	3.65	538412
2006-09-06	3.61	3.65	3.52	3.53	1143687
2006-09-07	3.51	3.54	3.46	3.47	1076658
2006-09-08	3.46	3.50	3.42	3.43	721977
2006-09-11	3.41	3.45	3.40	3.40	977895
2006-09-12	3.40	3.47	3.40	3.47	1169254
2006-09-13	3.48	3.53	3.45	3.53	933923
2006-09-14	3.53	3.54	3.47	3.50	736144
2006-09-15	3.45	3.48	3.37	3.43	2147975
2006-09-18	3.40	3.47	3.39	3.46	1080817
2006-09-19	3.48	3.49	3.42	3.43	863229
2006-09-20	3.45	3.50	3.41	3.44	974071
2006-09-21	3.44	3.48	3.36	3.42	1511439
2006-09-22	3.39	3.42	3.34	3.40	1171711
2006-09-25	3.39	3.44	3.35	3.39	817411
2006-09-26	3.40	3.69	3.39	3.60	2303965
2006-09-27	3.57	3.66	3.56	3.63	951412
2006-09-28	3.61	3.64	3.49	3.53	1154374
2006-09-29	3.52	3.70	3.52	3.63	1508844
2006-10-02	3.61	3.67	3.55	3.60	944699
2006-10-03	3.58	3.64	3.55	3.62	775762
2006-10-04	3.59	3.69	3.58	3.66	1068742
2006-10-05	3.66	3.72	3.64	3.70	579134
2006-10-06	3.68	3.92	3.68	3.83	1843753
2006-10-09	3.81	3.90	3.79	3.84	1048663
2006-10-10	3.83	3.91	3.79	3.89	1224356
2006-10-11	3.88	3.89	3.80	3.86	1190766
2006-10-12	3.89	4.10	3.89	4.10	3917249
2006-10-13	4.12	4.12	4.00	4.09	1833935
2006-10-16	4.06	4.09	4.05	4.08	869986
2006-10-17	4.04	4.06	3.95	4.04	1734800
2006-10-18	4.04	4.12	3.94	3.98	1149900
2006-10-19	3.96	3.99	3.91	3.94	1523852
2006-10-20	3.97	4.00	3.93	3.98	746892
2006-10-23	3.98	4.03	3.91	4.00	758906
2006-10-24	3.97	4.00	3.79	3.96	847619
2006-10-25	3.94	4.00	3.93	3.99	444237
2006-10-26	4.05	4.10	3.90	3.99	1305839
2006-10-27	3.85	3.87	3.75	3.77	1954717
2006-10-30	3.75	3.85	3.73	3.78	679064
2006-10-31	3.83	3.84	3.78	3.80	534814
2006-11-01	3.80	3.82	3.73	3.78	923444
2006-11-02	3.77	3.80	3.68	3.69	950056
2006-11-03	3.69	3.86	3.68	3.80	945355
2006-11-06	3.83	3.91	3.82	3.89	699988
2006-11-07	3.85	3.97	3.85	3.96	1440306
2006-11-08	3.93	4.00	3.87	3.99	982106
2006-11-09	4.00	4.02	3.90	3.92	1809045
2006-11-10	3.91	3.98	3.87	3.97	588228
2006-11-13	3.96	3.98	3.90	3.97	701726
2006-11-14	3.97	4.06	3.92	3.99	2308383
2006-11-15	4.00	4.06	3.92	4.02	3416333
2006-11-16	4.01	4.09	3.98	4.08	2520421
2006-11-17	4.08	4.10	3.97	4.06	962880
2006-11-20	4.02	4.10	3.98	4.07	1590999
2006-11-21	4.06	4.07	3.99	3.99	771712
2006-11-22	3.99	4.06	3.91	4.03	1076126
2006-11-24	4.01	4.05	4.00	4.00	237964
2006-11-27	3.97	4.04	3.86	3.88	803259
2006-11-28	3.86	3.93	3.82	3.93	694038
2006-11-29	3.95	4.02	3.86	3.96	901820
2006-11-30	3.98	4.02	3.87	3.97	642601
2006-12-01	4.25	4.25	4.03	4.05	3162049
2006-12-04	4.08	4.19	4.04	4.11	1080283
2006-12-05	4.15	4.20	4.10	4.13	768039
2006-12-06	4.11	4.20	4.06	4.12	1127053
2006-12-07	4.10	4.19	4.08	4.10	960466
2006-12-08	4.07	4.13	4.06	4.11	995524
2006-12-11	4.11	4.18	4.07	4.12	975373
2006-12-12	4.14	4.19	4.08	4.13	511932
2006-12-13	4.17	4.24	4.02	4.06	1720994
2006-12-14	4.06	4.25	4.06	4.23	1835610
2006-12-15	4.26	4.29	4.23	4.26	4126965
2006-12-18	4.26	4.30	4.21	4.22	964312
2006-12-19	4.18	4.26	4.16	4.19	608108
2006-12-20	4.19	4.29	4.19	4.25	1116775
2006-12-21	4.26	4.33	4.20	4.22	1353171
2006-12-22	4.20	4.23	4.15	4.18	584696
2006-12-26	4.16	4.26	4.16	4.20	533273
2006-12-27	4.18	4.25	4.18	4.23	523525
2006-12-28	4.22	4.26	4.19	4.21	1552427
2006-12-29	4.21	4.25	4.13	4.19	1387699
2007-01-03	4.21	4.28	4.12	4.16	2446270
2007-01-04	4.17	4.26	4.13	4.21	1723099
2007-01-05	4.19	4.23	4.01	4.10	2602889
2007-01-08	4.09	4.11	4.04	4.10	2139553
2007-01-09	4.10	4.12	4.04	4.09	1800246
2007-01-10	4.05	4.14	4.05	4.11	1432189
2007-01-11	4.10	4.20	4.10	4.10	1865787
2007-01-12	4.10	4.15	4.05	4.09	1887873
2007-01-16	4.11	4.15	4.06	4.11	1584416
2007-01-17	4.08	4.18	4.07	4.12	1157864
2007-01-18	4.11	4.14	3.98	4.01	1523821
2007-01-19	3.98	4.07	3.96	4.03	1176067
2007-01-22	4.03	4.03	3.96	3.97	574600
2007-01-23	3.95	4.03	3.90	3.96	834773
2007-01-24	3.94	4.00	3.93	3.99	463051
2007-01-25	3.98	4.00	3.91	3.95	1049790
2007-01-26	4.06	4.31	4.06	4.25	5275337
2007-01-29	4.25	4.34	4.20	4.26	1019581
2007-01-30	4.26	4.39	4.15	4.18	2732892
2007-01-31	4.15	4.20	4.09	4.15	3917532
2007-02-01	4.17	4.29	4.17	4.22	1743431
2007-02-02	4.24	4.28	4.23	4.24	1961513
2007-02-05	4.22	4.37	4.21	4.36	2281981
2007-02-06	4.36	4.44	4.32	4.35	2217342
2007-02-07	4.38	4.44	4.38	4.40	2457324
2007-02-08	4.38	4.42	4.33	4.40	1912244
2007-02-09	4.38	4.48	4.32	4.36	3193272
2007-02-12	4.48	4.49	4.38	4.44	1995040
2007-02-13	4.47	4.50	4.42	4.46	1328970
2007-02-14	4.67	4.72	4.60	4.65	5275437
2007-02-15	4.69	4.72	4.61	4.62	4213311
2007-02-16	4.62	4.65	4.55	4.62	2901432
2007-02-20	4.59	4.69	4.56	4.65	2233049
2007-02-21	4.62	4.64	4.55	4.60	2298158
2007-02-22	4.60	4.68	4.52	4.63	3006275
2007-02-23	4.63	4.67	4.55	4.55	1827076
2007-02-26	4.54	4.63	4.52	4.55	1627934
2007-02-27	4.46	4.53	4.36	4.36	2163868
2007-02-28	4.34	4.46	4.30	4.41	2163504
2007-03-01	4.34	4.44	4.25	4.37	1863921
2007-03-02	4.34	4.39	4.23	4.24	979160
2007-03-05	4.19	4.23	4.08	4.19	2039264
2007-03-06	4.26	4.37	4.19	4.32	2070096
2007-03-07	4.30	4.33	4.24	4.31	741421
2007-03-08	4.35	4.39	4.24	4.30	1751342
2007-03-09	4.34	4.38	4.24	4.29	623352
2007-03-12	4.25	4.30	4.24	4.29	726102
2007-03-13	4.27	4.27	4.08	4.19	1693937
2007-03-14	4.20	4.20	4.09	4.20	1241749
2007-03-15	4.20	4.23	4.16	4.17	711506
2007-03-16	4.16	4.20	4.10	4.14	1613582
2007-03-19	4.15	4.20	4.13	4.15	449613
2007-03-20	4.14	4.16	4.12	4.14	560692
2007-03-21	4.14	4.18	4.11	4.17	530107
2007-03-22	4.19	4.22	4.13	4.14	491592
2007-03-23	4.13	4.18	4.12	4.12	575330
2007-03-26	4.13	4.28	4.11	4.20	1294634
2007-03-27	4.20	4.29	4.17	4.28	653103
2007-03-28	4.25	4.26	4.20	4.21	1542719
2007-03-29	4.27	4.27	4.09	4.18	1370783
2007-03-30	4.20	4.26	4.12	4.23	815180
2007-04-02	4.25	4.25	4.13	4.21	734865
2007-04-03	4.22	4.29	4.20	4.28	822453
2007-04-04	4.27	4.40	4.23	4.40	1142492
2007-04-05	4.42	4.45	4.35	4.38	622381
2007-04-09	4.38	4.40	4.31	4.31	1565074
2007-04-10	4.30	4.38	4.25	4.38	848580
2007-04-11	4.40	4.40	4.25	4.33	1486673
2007-04-12	4.32	4.41	4.27	4.39	997867
2007-04-13	4.38	4.44	4.31	4.35	1225201
2007-04-16	4.36	4.49	4.36	4.47	1438579
2007-04-17	4.46	4.48	4.39	4.40	1633588
2007-04-18	4.37	4.45	4.35	4.39	959620
2007-04-19	4.37	4.37	4.33	4.34	691012
2007-04-20	4.38	4.38	4.31	4.34	700846
2007-04-23	4.32	4.35	4.24	4.27	1442592
2007-04-24	4.27	4.37	4.19	4.37	1485410
2007-04-25	4.38	4.43	4.34	4.37	559574
2007-04-26	4.40	4.40	4.26	4.35	1224433
2007-04-27	4.31	4.39	4.10	4.16	2542852
2007-04-30	4.15	4.19	4.02	4.09	2804557
2007-05-01	4.08	4.11	4.01	4.05	1347789
2007-05-02	4.05	4.13	4.03	4.09	1002453
2007-05-03	4.07	4.18	4.03	4.08	1057924
2007-05-04	4.07	4.11	4.03	4.09	1060460
2007-05-07	4.06	4.14	4.05	4.10	780028
2007-05-08	4.07	4.11	4.01	4.09	655114
2007-05-09	4.05	4.11	4.04	4.06	513384
2007-05-10	4.02	4.06	3.92	3.92	1499552
2007-05-11	4.01	4.05	3.94	4.04	1103846
2007-05-14	4.02	4.04	3.92	3.98	1449099
2007-05-15	4.00	4.04	3.95	3.96	987103
2007-05-16	3.98	4.01	3.92	4.00	997334
2007-05-17	3.98	4.02	3.92	3.99	647687
2007-05-18	3.99	4.02	3.91	3.98	789144
2007-05-21	3.97	4.05	3.93	3.99	605501
2007-05-22	3.98	4.01	3.93	3.93	1228552
2007-05-23	3.94	3.99	3.85	3.87	1513621
2007-05-24	3.85	3.86	3.73	3.78	1577898
2007-05-25	3.79	3.82	3.73	3.81	768175
2007-05-29	3.80	3.82	3.73	3.79	1296791
2007-05-30	3.75	3.81	3.71	3.80	675690
2007-05-31	3.81	3.83	3.72	3.75	2138740
2007-06-01	3.75	3.85	3.73	3.77	2195180
2007-06-04	3.76	3.87	3.75	3.86	971872
2007-06-05	3.85	3.87	3.76	3.81	611772
2007-06-06	3.70	3.76	3.69	3.72	915824
2007-06-07	3.70	3.74	3.69	3.72	513480
2007-06-08	3.70	3.77	3.68	3.75	430154
2007-06-11	3.72	3.77	3.70	3.74	454006
2007-06-12	3.77	3.79	3.71	3.76	1112249
2007-06-13	3.76	3.82	3.71	3.81	1044915
2007-06-14	3.80	3.84	3.74	3.76	1628360
2007-06-15	3.86	3.90	3.78	3.84	911193
2007-06-18	3.84	3.89	3.82	3.84	642848
2007-06-19	3.84	3.85	3.77	3.80	502519
2007-06-20	3.81	3.82	3.77	3.79	542439
2007-06-21	3.78	3.80	3.75	3.79	1366455
2007-06-22	3.77	3.84	3.74	3.84	1925539
2007-06-25	3.81	3.86	3.75	3.76	606472
2007-06-26	3.79	3.81	3.74	3.77	732352
2007-06-27	3.75	3.87	3.70	3.82	943501
2007-06-28	3.95	4.00	3.82	3.99	1441037
2007-06-29	3.99	4.13	3.97	4.05	2441139
2007-07-02	4.35	4.45	4.16	4.24	1702324
2007-07-03	4.25	4.34	4.22	4.32	977241
2007-07-05	4.32	4.37	4.29	4.33	1362986
2007-07-06	4.32	4.45	4.32	4.44	1151032
2007-07-09	4.50	4.56	4.46	4.48	1909919
2007-07-10	4.21	4.39	4.14	4.27	1735791
2007-07-11	4.28	4.35	4.25	4.31	768708
2007-07-12	4.33	4.39	4.30	4.35	1454745
2007-07-13	4.34	4.40	4.32	4.38	494550
2007-07-16	4.35	4.42	4.26	4.35	815251
2007-07-17	4.34	4.51	4.32	4.40	1407330
2007-07-18	4.37	4.50	4.36	4.42	889216
2007-07-19	4.52	4.56	4.44	4.50	1473616
2007-07-20	4.49	4.54	4.38	4.41	1486684
2007-07-23	4.39	4.46	4.36	4.43	1198711
2007-07-24	4.36	4.45	4.30	4.35	1378171
2007-07-25	4.35	4.40	4.27	4.33	632368
2007-07-26	4.27	4.30	4.04	4.18	940425
2007-07-27	4.17	4.38	4.07	4.08	1846132
2007-07-30	4.09	4.21	4.02	4.18	2229785
2007-07-31	4.21	4.29	4.05	4.06	4113220
2007-08-01	4.10	4.12	4.00	4.03	1126999
2007-08-02	4.01	4.05	3.75	3.93	3618351
2007-08-03	3.93	3.98	3.73	3.74	1781803
2007-08-06	3.74	3.77	3.56	3.59	1467320
2007-08-07	3.56	3.59	3.41	3.42	2985219
2007-08-08	3.51	3.70	3.36	3.42	3453837
2007-08-09	3.40	3.54	3.29	3.31	4012497
2007-08-10	3.30	3.56	3.11	3.53	7593599
2007-08-13	3.55	3.69	3.55	3.61	1745648
2007-08-14	3.64	3.73	3.58	3.64	916588
2007-08-15	3.65	3.68	3.40	3.40	652463
2007-08-16	3.44	3.51	3.30	3.51	1395938
2007-08-17	3.67	3.67	3.44	3.48	1319947
2007-08-20	3.48	3.70	3.40	3.55	1086357
2007-08-21	3.56	3.59	3.47	3.52	501966
2007-08-22	3.56	3.62	3.43	3.45	781613
2007-08-23	3.55	3.62	3.44	3.48	1173432
2007-08-24	3.49	3.50	3.46	3.48	735990
2007-08-27	3.48	3.53	3.43	3.52	295052
2007-08-28	3.49	3.49	3.31	3.32	847500
2007-08-29	3.39	3.47	3.33	3.44	915251
2007-08-30	3.40	3.50	3.37	3.39	831341
2007-08-31	3.45	3.48	3.42	3.46	474004
2007-09-04	3.44	3.53	3.44	3.51	654430
2007-09-05	3.48	3.52	3.44	3.45	486635
2007-09-06	3.45	3.50	3.45	3.47	389586
2007-09-07	3.42	3.49	3.41	3.43	563734
2007-09-10	3.44	3.48	3.39	3.45	537353
2007-09-11	3.46	3.59	3.38	3.55	841113
2007-09-12	3.54	3.60	3.50	3.52	375666
2007-09-13	3.55	3.73	3.48	3.72	1308170
2007-09-14	3.70	3.77	3.59	3.70	1077553
2007-09-17	3.70	3.73	3.60	3.61	1327164
2007-09-18	3.62	3.78	3.58	3.78	1916849
2007-09-19	3.79	3.85	3.75	3.81	725007
2007-09-20	3.80	3.93	3.78	3.79	784282
2007-09-21	3.83	3.95	3.80	3.93	1125547
2007-09-24	3.94	3.94	3.76	3.77	786966
2007-09-25	3.75	3.85	3.70	3.71	1653315
2007-09-26	3.79	3.81	3.72	3.74	921385
2007-09-27	3.75	3.80	3.69	3.75	890507
2007-09-28	3.81	3.88	3.77	3.84	1467362
2007-10-01	3.83	3.88	3.81	3.85	732259
2007-10-02	3.86	3.94	3.86	3.90	677412
2007-10-03	3.87	3.91	3.85	3.88	522259
2007-10-04	3.89	3.97	3.83	3.85	336816
2007-10-05	3.91	3.93	3.86	3.88	855742
2007-10-08	3.86	3.92	3.82	3.86	620094
2007-10-09	3.90	3.90	3.80	3.83	571004
2007-10-10	3.81	3.86	3.79	3.85	588192
2007-10-11	3.85	3.91	3.79	3.83	949434
2007-10-12	3.83	3.87	3.80	3.86	671673
2007-10-15	3.85	3.87	3.76	3.82	486919
2007-10-16	3.81	3.81	3.76	3.76	589395
2007-10-17	3.82	3.83	3.76	3.82	415588
2007-10-18	3.80	3.82	3.71	3.75	425909
2007-10-19	3.75	3.78	3.64	3.66	708410
2007-10-22	3.64	3.74	3.64	3.72	548717
2007-10-23	3.74	3.74	3.66	3.71	458878
2007-10-24	3.68	3.72	3.64	3.64	1006099
2007-10-25	4.00	4.19	3.85	4.09	7797047
2007-10-26	4.16	4.25	4.11	4.25	2874511
2007-10-29	4.29	4.40	4.25	4.36	1837857
2007-10-30	4.35	4.38	4.33	4.38	1249130
2007-10-31	4.40	4.40	4.27	4.38	1683952
2007-11-01	4.30	4.39	4.15	4.16	1740624
2007-11-02	4.20	4.34	4.18	4.25	1212731
2007-11-05	4.18	4.29	4.13	4.16	809699
2007-11-06	4.17	4.35	4.16	4.34	1330043
2007-11-07	4.30	4.32	4.15	4.17	1100753
2007-11-08	4.15	4.17	3.90	4.10	1414191
2007-11-09	4.07	4.10	3.95	4.03	1136650
2007-11-12	4.01	4.08	3.91	3.91	716907
2007-11-13	3.94	4.09	3.94	4.09	1297583
2007-11-14	4.10	4.12	3.96	4.02	849304
2007-11-15	4.01	4.01	3.92	3.95	694530
2007-11-16	3.96	3.96	3.82	3.90	900970
2007-11-19	3.82	3.88	3.66	3.73	688115
2007-11-20	3.76	4.00	3.75	3.87	992288
2007-11-21	3.86	3.87	3.70	3.78	830294
2007-11-23	3.79	3.92	3.74	3.87	428516
2007-11-26	3.87	3.90	3.64	3.67	940187
2007-11-27	3.67	3.80	3.62	3.63	594237
2007-11-28	3.68	3.77	3.55	3.75	1121008
2007-11-29	3.75	3.81	3.67	3.70	599842
2007-11-30	3.70	3.77	3.62	3.64	923380
2007-12-03	3.64	3.65	3.55	3.59	1040138
2007-12-04	3.55	3.67	3.53	3.62	684331
2007-12-05	3.68	3.85	3.65	3.83	949565
2007-12-06	3.83	3.88	3.75	3.87	844274
2007-12-07	3.89	3.89	3.74	3.74	541729
2007-12-10	3.74	3.81	3.71	3.72	559662
2007-12-11	3.75	3.76	3.59	3.63	906859
2007-12-12	3.73	3.82	3.60	3.67	707514
2007-12-13	3.62	3.76	3.56	3.61	510249
2007-12-14	3.55	3.68	3.50	3.53	650319
2007-12-17	3.51	3.56	3.45	3.45	516967
2007-12-18	3.51	3.51	3.39	3.49	718809
2007-12-19	3.49	3.58	3.42	3.56	913824
2007-12-20	3.57	3.65	3.48	3.61	760488
2007-12-21	3.69	3.75	3.57	3.68	1553479
2007-12-24	3.68	3.69	3.59	3.69	314618
2007-12-26	3.69	3.71	3.65	3.71	609136
2007-12-27	3.67	3.72	3.53	3.53	632158
2007-12-28	3.58	3.58	3.43	3.46	633028
2007-12-31	3.45	3.58	3.36	3.54	1215739
2008-01-02	3.54	3.55	3.35	3.35	1003136
2008-01-03	3.37	3.45	3.26	3.38	934073
2008-01-04	3.39	3.39	3.18	3.21	731931
2008-01-07	3.20	3.25	3.01	3.18	933291
2008-01-08	3.17	3.30	3.04	3.11	1395721
2008-01-09	3.10	3.20	3.06	3.16	814622
2008-01-10	3.13	3.25	3.06	3.24	881085
2008-01-11	3.22	3.22	3.03	3.15	1019281
2008-01-14	3.17	3.19	3.11	3.15	792874
2008-01-15	3.15	3.16	3.04	3.07	784355
2008-01-16	3.06	3.16	3.04	3.12	778979
2008-01-17	3.13	3.16	3.12	3.12	624910
2008-01-18	3.07	3.16	3.07	3.12	802866
2008-01-22	3.00	3.19	2.80	3.09	739923
2008-01-23	3.01	3.09	2.80	3.09	1424147
2008-01-24	3.05	3.24	3.00	3.17	2596130
2008-01-25	3.41	3.56	3.39	3.45	2700976
2008-01-28	3.45	3.51	3.39	3.43	1169021
2008-01-29	3.44	3.44	3.25	3.32	1191779
2008-01-30	3.29	3.45	3.24	3.33	1041820
2008-01-31	3.37	3.45	3.29	3.45	1140156
2008-02-01	3.47	3.48	3.33	3.37	1427808
2008-02-04	3.37	3.41	3.26	3.27	1139118
2008-02-05	3.20	3.31	3.13	3.22	786736
2008-02-06	3.25	3.27	3.11	3.13	608981
2008-02-07	3.10	3.18	3.05	3.14	828462
2008-02-08	3.15	3.17	3.06	3.15	598004
2008-02-11	3.14	3.18	3.08	3.11	433395
2008-02-12	3.13	3.15	3.09	3.13	514174
2008-02-13	3.15	3.18	3.12	3.18	784827
2008-02-14	3.18	3.27	3.17	3.22	628860
2008-02-15	3.20	3.23	3.14	3.21	535080
2008-02-19	3.25	3.30	3.20	3.20	309133
2008-02-20	3.20	3.24	3.13	3.20	405670
2008-02-21	3.23	3.28	3.12	3.13	354782
2008-02-22	3.13	3.18	3.04	3.06	604054
2008-02-25	3.07	3.24	3.04	3.21	763757
2008-02-26	3.18	3.23	3.05	3.14	1000679
2008-02-27	3.10	3.21	3.09	3.15	646448
2008-02-28	3.12	3.18	3.02	3.06	1309673
2008-02-29	3.08	3.09	3.00	3.01	1121822
2008-03-03	3.05	3.08	2.92	3.01	822963
2008-03-04	2.98	3.04	2.92	2.96	886701
2008-03-05	2.98	3.04	2.94	3.00	704151
2008-03-06	3.03	3.06	2.95	2.95	906831
2008-03-07	2.91	3.02	2.90	3.02	804409
2008-03-10	2.99	3.02	2.84	2.87	918576
2008-03-11	2.92	3.02	2.89	3.02	779422
2008-03-12	3.03	3.11	2.96	3.03	1113775
2008-03-13	3.01	3.09	3.00	3.01	753259
2008-03-14	3.03	3.04	2.92	3.02	914031
2008-03-17	2.98	3.08	2.95	3.01	1282512
2008-03-18	3.08	3.11	3.04	3.11	1090461
2008-03-19	3.14	3.22	3.10	3.11	940107
2008-03-20	3.19	3.21	3.08	3.15	2118087
2008-03-24	3.16	3.20	3.13	3.17	1000865
2008-03-25	3.18	3.20	3.11	3.16	1248024
2008-03-26	3.14	3.25	3.14	3.25	687862
2008-03-27	3.26	3.28	3.20	3.26	533043
2008-03-28	3.27	3.27	3.10	3.12	444698
2008-03-31	3.13	3.14	3.05	3.10	700815
2008-04-01	3.14	3.28	3.09	3.26	811373
2008-04-02	3.23	3.27	3.18	3.24	591547
2008-04-03	3.22	3.28	3.17	3.23	473429
2008-04-04	3.24	3.25	3.16	3.20	728790
2008-04-07	3.24	3.28	3.17	3.18	420320
2008-04-08	3.16	3.16	3.05	3.16	360092
2008-04-09	3.16	3.17	3.07	3.08	355692
2008-04-10	3.10	3.19	3.10	3.15	279185
2008-04-11	3.10	3.11	3.04	3.07	474436
2008-04-14	3.06	3.06	3.00	3.01	503422
2008-04-15	3.01	3.04	2.97	3.00	348416
2008-04-16	3.04	3.10	3.01	3.06	820199
2008-04-17	3.05	3.08	2.99	3.06	392061
2008-04-18	3.10	3.20	3.09	3.18	794410
2008-04-21	3.15	3.19	3.12	3.16	401276
2008-04-22	3.14	3.17	3.00	3.06	694407
2008-04-23	3.09	3.15	3.03	3.14	773716
2008-04-24	2.90	3.03	2.79	2.98	3423023
2008-04-25	2.96	3.03	2.89	2.95	1161449
2008-04-28	2.95	3.09	2.91	3.02	1999967
2008-04-29	3.02	3.03	3.00	3.01	900204
2008-04-30	3.02	3.05	2.96	3.03	1981189
2008-05-01	3.00	3.12	3.00	3.09	1808192
2008-05-02	3.11	3.17	3.08	3.14	1944935
2008-05-05	3.12	3.14	3.03	3.11	1289982
2008-05-06	3.10	3.13	3.04	3.08	918849
2008-05-07	3.06	3.12	3.03	3.05	707012
2008-05-08	3.06	3.09	3.01	3.06	542037
2008-05-09	3.01	3.08	2.98	3.05	473713
2008-05-12	3.06	3.13	3.01	3.11	628129
2008-05-13	3.11	3.18	3.10	3.17	797159
2008-05-14	3.25	3.25	3.07	3.07	1229841
2008-05-15	3.12	3.27	3.10	3.25	2878986
2008-05-16	3.31	3.60	3.29	3.57	4278578
2008-05-19	3.57	3.57	3.18	3.26	3649352
2008-05-20	3.24	3.36	3.21	3.35	4437418
2008-05-21	3.36	3.39	3.31	3.35	2056800
2008-05-22	3.36	3.42	3.30	3.41	1256682
2008-05-23	3.38	3.38	3.25	3.33	2300976
2008-05-27	3.32	3.41	3.27	3.34	802078
2008-05-28	3.35	3.35	3.24	3.26	672152
2008-05-29	3.26	3.31	3.25	3.26	517253
2008-05-30	3.27	3.28	3.13	3.25	1093404
2008-06-02	3.35	3.35	3.18	3.23	1090587
2008-06-03	3.26	3.30	3.17	3.18	1128255
2008-06-04	3.18	3.26	3.14	3.14	580704
2008-06-05	3.14	3.24	3.14	3.22	603358
2008-06-06	3.18	3.21	3.13	3.19	833879
2008-06-09	3.20	3.31	3.13	3.28	1372047
2008-06-10	3.26	3.32	3.20	3.30	837852
2008-06-11	3.28	3.30	3.18	3.20	851042
2008-06-12	3.21	3.27	3.16	3.20	1010903
2008-06-13	3.23	3.33	3.17	3.32	745065
2008-06-16	3.30	3.31	3.22	3.30	605148
2008-06-17	3.28	3.30	3.18	3.18	782772
2008-06-18	3.18	3.23	3.14	3.17	518591
2008-06-19	3.17	3.26	3.14	3.19	759966
2008-06-20	3.18	3.22	3.07	3.19	1309620
2008-06-23	3.22	3.24	3.12	3.15	478389
2008-06-24	3.16	3.20	3.08	3.08	787526
2008-06-25	3.08	3.17	3.07	3.15	719276
2008-06-26	3.12	3.12	2.97	3.03	709921
2008-06-27	2.99	3.02	2.92	2.94	1773384
2008-06-30	2.94	3.00	2.84	2.84	1488800
2008-07-01	2.80	2.88	2.72	2.80	1055357
2008-07-02	2.80	2.84	2.50	2.74	2906852
2008-07-03	2.74	2.86	2.69	2.84	490661
2008-07-07	2.86	2.88	2.75	2.77	594205
2008-07-08	2.78	2.79	2.72	2.78	646242
2008-07-09	2.79	2.80	2.70	2.71	577328
2008-07-10	2.70	2.78	2.67	2.70	1137717
2008-07-11	2.67	2.79	2.67	2.78	1109536
2008-07-14	2.80	2.84	2.67	2.76	724275
2008-07-15	2.72	2.79	2.65	2.74	568609
2008-07-16	2.76	2.81	2.68	2.81	677909
2008-07-17	2.83	2.85	2.75	2.83	537717
2008-07-18	2.84	2.84	2.80	2.83	513990
2008-07-21	2.83	2.84	2.78	2.82	199479
2008-07-22	2.98	2.98	2.82	2.90	611353
2008-07-23	2.90	2.95	2.86	2.91	365153
2008-07-24	2.93	2.94	2.88	2.91	391211
2008-07-25	2.94	2.99	2.89	2.93	859105
2008-07-28	2.93	2.95	2.86	2.87	264691
2008-07-29	2.87	3.09	2.82	3.02	654928
2008-07-30	3.04	3.07	2.96	3.03	680321
2008-07-31	2.95	3.05	2.90	2.93	2088094
2008-08-01	3.16	3.17	3.02	3.11	2823618
2008-08-04	3.17	3.20	3.03	3.06	1276683
2008-08-05	3.06	3.18	3.05	3.12	1183547
2008-08-06	3.18	3.18	3.07	3.12	775922
2008-08-07	3.10	3.13	3.07	3.10	1188595
2008-08-08	3.11	3.18	3.11	3.18	1034361
2008-08-11	3.36	3.44	3.35	3.42	2428854
2008-08-12	3.42	3.43	3.37	3.41	1134758
2008-08-13	3.42	3.45	3.40	3.45	1375350
2008-08-14	3.42	3.45	3.42	3.44	1438285
2008-08-15	3.48	3.49	3.40	3.45	1118122
2008-08-18	3.45	3.45	3.42	3.45	908129
2008-08-19	3.43	3.48	3.40	3.43	1403717
2008-08-20	3.43	3.43	3.36	3.36	1686364
2008-08-21	3.36	3.39	3.34	3.35	3013774
2008-08-22	3.37	3.39	3.34	3.39	2110891
2008-08-25	3.38	3.43	3.34	3.41	1795585
2008-08-26	3.40	3.45	3.40	3.45	1011629
2008-08-27	3.45	3.46	3.41	3.46	1360299
2008-08-28	3.46	3.50	3.43	3.49	1251275
2008-08-29	3.41	3.50	3.41	3.50	1041467
2008-09-02	3.50	3.50	3.39	3.43	2948862
2008-09-03	3.46	3.48	3.40	3.46	859993
2008-09-04	3.43	3.45	3.39	3.40	1287042
2008-09-05	3.38	3.42	3.38	3.42	790843
2008-09-08	3.47	3.49	3.29	3.32	1703209
2008-09-09	3.36	3.36	3.24	3.24	1764457
2008-09-10	3.33	3.34	3.25	3.28	745068
2008-09-11	3.28	3.30	3.21	3.29	672157
2008-09-12	3.27	3.32	3.21	3.24	2668478
2008-09-15	3.00	3.08	2.93	3.00	1248325
2008-09-16	2.92	3.07	2.86	2.91	929471
2008-09-17	2.87	2.89	2.68	2.70	1076333
2008-09-18	2.78	3.05	2.69	2.91	1878340
2008-09-19	3.08	3.14	2.88	3.05	3736184
2008-09-22	3.01	3.03	2.85	2.87	813246
2008-09-23	2.87	2.93	2.80	2.91	636364
2008-09-24	2.95	3.05	2.91	2.98	2104683
2008-09-25	3.04	3.04	2.93	2.99	534556
2008-09-26	2.94	3.01	2.65	2.77	1441208
2008-09-29	2.74	2.79	2.52	2.57	1223749
2008-09-30	2.61	3.38	2.58	3.37	3011272
2008-10-01	3.16	3.16	2.75	2.77	1624759
2008-10-02	2.78	2.87	2.48	2.59	2430794
2008-10-03	2.64	2.75	2.50	2.50	578056
2008-10-06	2.50	2.62	2.16	2.34	823842
2008-10-07	2.38	2.45	2.00	2.00	917958
2008-10-08	1.94	2.11	1.75	1.84	1215167
2008-10-09	1.89	2.14	1.64	1.64	1022639
2008-10-10	1.60	1.78	1.50	1.78	1550808
2008-10-13	1.90	1.99	1.77	1.86	1808297
2008-10-14	1.95	1.95	1.71	1.73	730249
2008-10-15	1.71	1.76	1.45	1.61	771489
2008-10-16	1.60	1.70	1.49	1.63	1060830
2008-10-17	1.63	2.02	1.63	1.86	1007654
2008-10-20	1.88	2.07	1.81	2.07	905869
2008-10-21	2.07	2.14	1.90	2.03	598865
2008-10-22	2.01	2.08	1.91	1.94	567387
2008-10-23	1.94	1.99	1.84	1.96	419732
2008-10-24	1.81	1.98	1.81	1.89	299583
2008-10-27	1.86	1.94	1.80	1.80	220587
2008-10-28	1.86	1.94	1.75	1.93	1071445
2008-10-29	1.94	2.07	1.86	1.90	825048
2008-10-30	1.94	2.07	1.89	2.06	819847
2008-10-31	2.03	2.06	1.66	1.84	1639855
2008-11-03	1.72	1.95	1.72	1.93	489537
2008-11-04	1.96	2.02	1.78	2.00	674953
2008-11-05	2.14	2.24	2.04	2.05	1164300
2008-11-06	2.03	2.03	1.83	1.92	620469
2008-11-07	1.95	1.98	1.86	1.94	483713
2008-11-10	1.99	1.99	1.85	1.88	434313
2008-11-11	1.87	2.11	1.84	1.98	465175
2008-11-12	1.98	2.00	1.86	1.86	280539
2008-11-13	1.85	2.13	1.77	2.12	430263
2008-11-14	2.08	2.08	1.84	1.84	274648
2008-11-17	1.83	1.96	1.77	1.89	216479
2008-11-18	1.90	1.93	1.76	1.85	272245
2008-11-19	1.85	1.85	1.65	1.67	197782
2008-11-20	1.65	1.75	1.51	1.51	454420
2008-11-21	1.54	1.71	1.46	1.71	499499
2008-11-24	1.74	1.95	1.70	1.95	601381
2008-11-25	1.98	2.00	1.71	1.97	471403
2008-11-26	1.91	2.06	1.90	2.06	353991
2008-11-28	2.04	2.10	1.93	2.10	179002
2008-12-01	2.04	2.11	1.72	1.72	421838
2008-12-02	1.76	1.94	1.76	1.90	334970
2008-12-03	1.86	2.02	1.81	1.97	241373
2008-12-04	1.94	2.07	1.81	1.85	344460
2008-12-05	1.83	2.03	1.80	2.03	394780
2008-12-08	2.08	2.17	1.99	2.15	445795
2008-12-09	2.12	2.48	2.09	2.21	569274
2008-12-10	2.24	2.44	2.14	2.22	277584
2008-12-11	2.17	2.25	1.95	1.95	237177
2008-12-12	1.91	2.03	1.90	2.02	234773
2008-12-15	1.98	2.12	1.95	2.00	227678
2008-12-16	1.99	2.08	1.98	2.02	1009967
2008-12-17	2.00	2.12	1.98	2.09	655056
2008-12-18	2.09	2.18	2.07	2.17	280641
2008-12-19	2.21	2.28	2.11	2.28	864314
2008-12-22	2.28	2.28	2.10	2.20	461030
2008-12-23	2.22	2.22	2.03	2.08	337216
2008-12-24	2.09	2.12	2.03	2.06	120556
2008-12-26	2.06	2.06	1.98	2.03	163739
2008-12-29	2.02	2.09	1.99	2.05	230081
2008-12-30	2.07	2.20	2.07	2.17	400217
2008-12-31	2.18	2.35	2.15	2.34	575871
2009-01-02	2.35	2.40	2.25	2.36	195290
2009-01-05	2.37	2.37	2.14	2.15	485638
2009-01-06	2.18	2.22	2.14	2.18	431571
2009-01-07	2.15	2.20	2.05	2.06	301655
2009-01-08	2.06	2.21	1.99	2.20	397089
2009-01-09	2.20	2.20	2.02	2.03	317868
2009-01-12	2.04	2.07	1.95	1.95	296810
2009-01-13	1.95	2.02	1.94	1.98	164360
2009-01-14	1.95	1.98	1.74	1.74	241146
2009-01-15	1.74	1.80	1.65	1.79	284657
2009-01-16	1.81	1.83	1.68	1.81	190646
2009-01-20	1.78	1.78	1.66	1.66	280232
2009-01-21	1.68	1.76	1.60	1.75	236787
2009-01-22	1.70	1.72	1.58	1.58	312306
2009-01-23	1.59	1.63	1.51	1.56	157200
2009-01-26	1.57	1.65	1.56	1.64	176233
2009-01-27	1.65	1.70	1.64	1.69	110665
2009-01-28	1.72	1.87	1.68	1.87	305442
2009-01-29	1.89	1.95	1.73	1.91	337034
2009-01-30	1.93	1.94	1.77	1.77	359890
2009-02-02	1.75	1.97	1.73	1.87	344685
2009-02-03	1.88	1.94	1.79	1.93	309106
2009-02-04	1.92	2.01	1.78	1.89	451562
2009-02-05	1.87	2.05	1.87	2.03	283301
2009-02-06	2.09	2.17	2.03	2.16	441146
2009-02-09	2.14	2.16	2.08	2.14	428715
2009-02-10	2.12	2.13	1.93	1.93	224986
2009-02-11	1.94	2.01	1.89	1.91	125439
2009-02-12	1.89	1.94	1.86	1.92	133121
2009-02-13	1.92	2.00	1.90	1.98	143393
2009-02-17	1.93	1.94	1.83	1.83	195543
2009-02-18	1.85	1.85	1.76	1.76	241147
2009-02-19	1.79	1.83	1.65	1.65	147502
2009-02-20	1.63	1.68	1.56	1.60	243020
2009-02-23	1.61	1.63	1.48	1.48	287561
2009-02-24	1.50	1.70	1.50	1.68	262220
2009-02-25	1.67	1.67	1.54	1.62	178954
2009-02-26	1.63	1.66	1.48	1.48	140954
2009-02-27	1.46	1.62	1.40	1.42	987180
2009-03-02	1.42	1.54	1.42	1.43	493102
2009-03-03	1.46	1.47	1.38	1.42	244860
2009-03-04	1.44	1.55	1.39	1.41	268591
2009-03-05	1.37	1.43	1.17	1.19	352603
2009-03-06	1.24	1.25	1.21	1.23	284922
2009-03-09	1.22	1.25	1.06	1.06	369935
2009-03-10	1.10	1.24	1.10	1.24	356731
2009-03-11	1.24	1.32	1.24	1.26	217206
2009-03-12	1.26	1.47	1.25	1.45	487435
2009-03-13	1.45	1.50	1.38	1.48	429183
2009-03-16	1.50	1.51	1.42	1.50	151704
2009-03-17	1.50	1.70	1.47	1.70	200100
2009-03-18	1.70	1.75	1.38	1.54	498807
2009-03-19	1.56	1.65	1.54	1.65	268961
2009-03-20	1.67	1.67	1.52	1.59	696753
2009-03-23	1.63	1.70	1.50	1.70	456249
2009-03-24	1.67	1.70	1.55	1.58	170776
2009-03-25	1.58	1.70	1.48	1.60	355563
2009-03-26	1.63	1.70	1.58	1.70	404734
2009-03-27	1.70	1.70	1.61	1.63	243801
2009-03-30	1.60	1.60	1.51	1.57	175460
2009-03-31	1.60	1.64	1.51	1.52	363549
2009-04-01	1.49	1.59	1.46	1.59	187489
2009-04-02	1.64	1.82	1.64	1.81	440155
2009-04-03	1.81	1.87	1.65	1.85	189897
2009-04-06	1.83	1.85	1.74	1.83	198034
2009-04-07	1.75	1.85	1.75	1.75	203935
2009-04-08	1.76	1.79	1.73	1.78	112913
2009-04-09	1.83	1.87	1.78	1.83	231440
2009-04-13	1.83	1.90	1.78	1.90	154804
2009-04-14	1.89	1.92	1.80	1.80	226821
2009-04-15	1.79	1.91	1.77	1.91	72508
2009-04-16	1.90	1.99	1.89	1.98	134471
2009-04-17	1.99	1.99	1.91	1.97	148239
2009-04-20	1.92	1.92	1.76	1.76	210130
2009-04-21	1.76	1.90	1.76	1.88	171104
2009-04-22	1.84	1.92	1.80	1.90	158007
2009-04-23	1.90	1.91	1.75	1.78	314852
2009-04-24	1.79	1.86	1.75	1.85	263950
2009-04-27	1.80	1.80	1.67	1.69	328669
2009-04-28	1.68	1.74	1.64	1.66	204730
2009-04-29	1.67	1.80	1.67	1.79	239025
2009-04-30	1.80	1.82	1.72	1.76	384123
2009-05-01	1.72	1.77	1.71	1.74	173430
2009-05-04	1.75	1.80	1.73	1.80	217727
2009-05-05	1.79	1.81	1.69	1.71	271960
2009-05-06	1.74	1.79	1.74	1.77	205737
2009-05-07	1.78	1.80	1.68	1.74	282444
2009-05-08	1.78	1.79	1.68	1.77	148717
2009-05-11	1.73	1.75	1.69	1.71	133319
2009-05-12	1.72	1.75	1.66	1.68	143406
2009-05-13	1.66	1.67	1.58	1.58	222990
2009-05-14	1.57	1.67	1.57	1.62	229522
2009-05-15	1.67	1.67	1.58	1.61	208399
2009-05-18	1.63	1.78	1.63	1.78	340202
2009-05-19	1.81	1.82	1.65	1.65	359594
2009-05-20	1.67	1.75	1.64	1.65	282658
2009-05-21	1.62	1.70	1.62	1.67	207575
2009-05-22	1.68	1.75	1.68	1.70	126885
2009-05-26	1.68	1.76	1.68	1.76	278817
2009-05-27	1.75	1.77	1.67	1.67	248924
2009-05-28	1.69	1.71	1.63	1.65	311861
2009-05-29	1.60	1.67	1.60	1.65	623257
2009-06-01	1.72	1.75	1.70	1.75	289877
2009-06-02	1.73	1.83	1.73	1.82	480255
2009-06-03	1.86	1.89	1.80	1.85	270037
2009-06-04	1.88	1.90	1.83	1.85	271288
2009-06-05	1.88	1.88	1.81	1.84	140263
2009-06-08	1.76	1.83	1.69	1.69	442780
2009-06-09	1.71	1.73	1.66	1.66	673732
2009-06-10	1.68	1.72	1.60	1.61	518816
2009-06-11	1.64	1.74	1.63	1.71	3341360
2009-06-12	1.75	1.75	1.64	1.74	2541845
2009-06-15	1.74	1.75	1.66	1.75	812320
2009-06-16	1.78	1.90	1.73	1.88	821718
2009-06-17	1.84	1.98	1.81	1.89	993319
2009-06-18	1.92	1.92	1.85	1.88	207427
2009-06-19	1.92	1.95	1.75	1.79	1068157
2009-06-22	1.77	1.78	1.65	1.67	520222
2009-06-23	1.68	1.74	1.68	1.73	266525
2009-06-24	1.76	1.80	1.70	1.78	412486
2009-06-25	1.76	1.86	1.76	1.86	364121
2009-06-26	1.84	2.23	1.77	2.03	1508884
2009-06-29	2.00	2.10	1.93	1.95	630024
2009-06-30	1.96	2.11	1.96	2.00	499655
2009-07-01	2.03	2.12	2.02	2.09	243639
2009-07-02	2.05	2.05	1.91	1.94	407201
2009-07-06	1.94	2.00	1.91	1.99	314936
2009-07-07	1.98	2.03	1.96	2.00	313082
2009-07-08	2.02	2.02	1.86	1.92	401776
2009-07-09	1.94	2.01	1.89	1.93	309905
2009-07-10	1.96	2.00	1.93	1.96	121310
2009-07-13	1.98	2.09	1.96	2.07	380393
2009-07-14	2.10	2.10	1.97	2.04	462913
2009-07-15	2.07	2.13	2.06	2.13	481481
2009-07-16	2.10	2.17	2.07	2.15	237071
2009-07-17	2.16	2.16	1.99	2.00	617669
2009-07-20	2.09	2.10	1.98	1.98	1331627
2009-07-21	2.23	2.23	1.97	1.98	851976
2009-07-22	2.03	2.10	2.00	2.09	658052
2009-07-23	2.08	2.30	2.07	2.24	1209041
2009-07-24	2.24	2.39	2.19	2.35	419424
2009-07-27	2.34	2.36	2.23	2.30	271570
2009-07-28	2.23	2.31	2.20	2.30	222326
2009-07-29	2.27	2.31	2.22	2.25	108510
2009-07-30	2.28	2.39	2.26	2.30	423829
2009-07-31	2.29	2.40	2.21	2.27	694463
2009-08-03	2.27	2.32	2.22	2.32	337210
2009-08-04	2.29	2.34	2.21	2.30	193514
2009-08-05	2.29	2.30	2.23	2.25	346861
2009-08-06	2.26	2.27	2.24	2.25	250080
2009-08-07	2.30	2.44	2.25	2.42	715184
2009-08-10	2.41	2.43	2.36	2.40	299034
2009-08-11	2.39	2.40	2.28	2.33	154760
2009-08-12	2.33	2.50	2.31	2.46	430196
2009-08-13	2.42	2.74	2.42	2.67	481037
2009-08-14	2.67	2.70	2.55	2.61	351830
2009-08-17	2.56	2.58	2.50	2.52	380765
2009-08-18	2.55	2.60	2.50	2.53	210476
2009-08-19	2.47	2.64	2.47	2.53	331246
2009-08-20	2.56	2.56	2.49	2.55	262178
2009-08-21	2.62	2.70	2.59	2.68	565339
2009-08-24	2.70	2.74	2.58	2.68	284686
2009-08-25	2.66	2.72	2.58	2.61	395518
2009-08-26	2.61	2.69	2.46	2.69	419914
2009-08-27	2.65	2.68	2.58	2.60	219634
2009-08-28	2.64	2.64	2.50	2.51	299427
2009-08-31	2.50	2.56	2.42	2.43	446884
2009-09-01	2.41	2.43	2.28	2.35	389921
2009-09-02	2.33	2.40	2.31	2.37	215925
2009-09-03	2.37	2.41	2.34	2.38	245009
2009-09-04	2.37	2.44	2.32	2.39	380575
2009-09-08	2.46	2.49	2.40	2.47	191474
2009-09-09	2.48	2.64	2.47	2.61	671425
2009-09-10	2.60	2.67	2.57	2.67	262718
2009-09-11	2.68	2.75	2.59	2.63	278060
2009-09-14	2.60	2.62	2.55	2.60	189680
2009-09-15	2.60	2.71	2.60	2.69	296759
2009-09-16	2.71	2.96	2.71	2.88	861339
2009-09-17	2.86	2.92	2.77	2.86	207536
2009-09-18	2.87	3.09	2.84	3.00	866110
2009-09-21	2.99	3.01	2.90	3.00	283465
2009-09-22	3.04	3.13	3.04	3.06	239309
2009-09-23	3.08	3.13	3.00	3.02	187305
2009-09-24	3.02	3.07	2.98	3.04	335928
2009-09-25	2.98	3.06	2.87	2.88	369181
2009-09-28	2.89	3.05	2.87	2.98	488195
2009-09-29	2.99	3.02	2.91	2.91	165542
2009-09-30	2.93	2.95	2.80	2.80	409414
2009-10-01	2.84	2.87	2.73	2.74	371389
2009-10-02	2.69	2.76	2.60	2.60	365378
2009-10-05	2.69	2.88	2.67	2.87	742273
2009-10-06	2.44	2.59	2.38	2.50	2210427
2009-10-07	2.51	2.55	2.44	2.51	714054
2009-10-08	2.54	2.66	2.52	2.64	783954
2009-10-09	2.67	2.81	2.62	2.71	615726
2009-10-12	2.66	2.73	2.64	2.71	470950
2009-10-13	2.70	2.71	2.63	2.68	504057
2009-10-14	2.70	2.75	2.65	2.68	420995
2009-10-15	2.66	2.66	2.56	2.60	681619
2009-10-16	2.59	2.62	2.51	2.52	342759
2009-10-19	2.54	2.61	2.47	2.49	327746
2009-10-20	2.50	2.53	2.31	2.40	598917
2009-10-21	2.40	2.45	2.25	2.28	622920
2009-10-22	2.27	2.33	2.21	2.28	389113
2009-10-23	2.45	2.45	2.27	2.30	549246
2009-10-26	2.31	2.38	2.25	2.26	435143
2009-10-27	2.15	2.32	1.96	2.20	1374819
2009-10-28	2.18	2.26	2.09	2.09	457820
2009-10-29	2.15	2.17	2.10	2.10	427124
2009-10-30	2.24	2.24	1.98	1.99	712213
2009-11-02	1.97	2.07	1.96	2.02	465640
2009-11-03	2.00	2.10	1.97	2.10	429615
2009-11-04	2.11	2.15	2.05	2.08	435719
2009-11-05	2.11	2.20	2.08	2.19	511874
2009-11-06	2.15	2.15	2.09	2.10	188002
2009-11-09	2.12	2.12	2.07	2.08	403370
2009-11-10	2.06	2.09	2.04	2.05	235734
2009-11-11	2.07	2.07	2.04	2.04	521781
2009-11-12	2.06	2.19	2.06	2.09	1011869
2009-11-13	2.09	2.45	2.09	2.29	785542
2009-11-16	2.31	2.38	2.28	2.29	405084
2009-11-17	2.28	2.34	2.15	2.30	345767
2009-11-18	2.29	2.37	2.24	2.33	359673
2009-11-19	2.30	2.31	2.21	2.23	570975
2009-11-20	2.20	2.29	2.20	2.24	523885
2009-11-23	2.28	2.38	2.28	2.31	479446
2009-11-24	2.30	2.32	2.26	2.30	427127
2009-11-25	2.33	2.33	2.20	2.22	401614
2009-11-27	2.11	2.22	2.11	2.13	234630
2009-11-30	2.18	2.19	2.10	2.18	485764
2009-12-01	2.21	2.31	2.17	2.28	459717
2009-12-02	2.29	2.35	2.22	2.32	519803
2009-12-03	2.33	2.40	2.31	2.35	352411
2009-12-04	2.38	2.41	2.31	2.41	242176
2009-12-07	2.40	2.48	2.38	2.43	356763
2009-12-08	2.41	2.55	2.32	2.43	1011358
2009-12-09	2.44	2.50	2.35	2.48	264772
2009-12-10	2.49	2.50	2.36	2.39	184508
2009-12-11	2.41	2.41	2.35	2.39	81289
2009-12-14	2.40	2.43	2.39	2.41	154384
2009-12-15	2.40	2.49	2.40	2.40	300731
2009-12-16	2.42	2.43	2.37	2.39	164155
2009-12-17	2.38	2.44	2.36	2.42	229402
2009-12-18	2.45	2.58	2.43	2.56	1110755
2009-12-21	2.57	2.68	2.51	2.63	449918
2009-12-22	2.63	2.80	2.63	2.75	429308
2009-12-23	2.77	2.85	2.74	2.82	294107
2009-12-24	2.84	2.92	2.79	2.87	177615
2009-12-28	2.88	3.00	2.83	2.92	796267
2009-12-29	2.94	2.94	2.85	2.91	159686
2009-12-30	2.90	2.92	2.79	2.85	462883
2009-12-31	2.86	2.95	2.77	2.87	439144
2010-01-04	2.91	2.93	2.81	2.90	275376
2010-01-05	2.89	2.91	2.78	2.80	287674
2010-01-06	2.79	2.86	2.67	2.68	409146
2010-01-07	2.68	2.76	2.65	2.75	495849
2010-01-08	2.75	2.84	2.73	2.82	274619
2010-01-11	2.80	2.83	2.70	2.77	475134
2010-01-12	2.74	2.80	2.69	2.77	405693
2010-01-13	2.79	2.85	2.67	2.77	267282
2010-01-14	2.76	2.83	2.67	2.74	126099
2010-01-15	2.78	2.83	2.65	2.68	669408
2010-01-19	2.70	2.76	2.67	2.71	294946
2010-01-20	2.69	2.72	2.65	2.67	267994
2010-01-21	2.67	2.71	2.38	2.50	1081114
2010-01-22	2.50	2.53	2.40	2.50	626322
2010-01-25	2.52	2.52	2.50	2.50	228475
2010-01-26	2.50	2.57	2.50	2.54	308996
2010-01-27	2.52	2.57	2.50	2.55	285777
2010-01-28	2.56	2.56	2.46	2.48	334180
2010-01-29	2.49	2.54	2.46	2.47	367636
2010-02-01	2.49	2.58	2.46	2.54	462059
2010-02-02	2.80	2.85	2.68	2.78	1037534
2010-02-03	2.75	2.80	2.65	2.69	285849
2010-02-04	2.66	2.68	2.53	2.55	451208
2010-02-05	2.45	2.62	2.44	2.57	259090
2010-02-08	2.56	2.62	2.54	2.54	183724
2010-02-09	2.59	2.61	2.54	2.61	404729
2010-02-10	2.59	2.66	2.58	2.65	226343
2010-02-11	2.63	2.74	2.58	2.74	275786
2010-02-12	2.71	2.73	2.63	2.71	290170
2010-02-16	2.73	2.74	2.65	2.70	211837
2010-02-17	2.72	2.75	2.67	2.69	173570
2010-02-18	2.69	2.74	2.65	2.68	158845
2010-02-19	2.70	2.79	2.65	2.76	307748
2010-02-22	2.76	2.77	2.66	2.68	239885
2010-02-23	2.67	2.72	2.62	2.67	322970
2010-02-24	2.67	2.75	2.67	2.71	177062
2010-02-25	2.67	2.75	2.62	2.71	467003
2010-02-26	2.70	2.76	2.70	2.75	361462
2010-03-01	2.77	2.85	2.66	2.83	489454
2010-03-02	2.83	3.01	2.80	2.84	1217510
2010-03-03	3.01	3.01	2.86	2.90	425968
2010-03-04	2.92	3.09	2.91	3.07	1060614
2010-03-05	3.09	3.30	3.08	3.30	866006
2010-03-08	3.32	3.50	3.32	3.39	1436751
2010-03-09	3.38	3.39	3.15	3.21	527586
2010-03-10	3.26	3.30	3.15	3.16	314848
2010-03-11	3.15	3.19	3.09	3.16	223844
2010-03-12	3.19	3.23	2.75	2.97	5477585
2010-03-15	2.97	3.03	2.90	3.03	617007
2010-03-16	3.04	3.07	2.94	2.96	493702
2010-03-17	2.93	3.10	2.90	3.03	1332612
2010-03-18	3.06	3.06	2.99	2.99	251106
2010-03-19	3.01	3.13	2.86	3.00	1016133
2010-03-22	2.99	3.08	2.95	3.03	589889
2010-03-23	3.02	3.05	2.98	3.03	301150
2010-03-24	3.02	3.03	2.96	2.97	303765
2010-03-25	3.00	3.00	2.96	2.97	410975
2010-03-26	2.95	3.00	2.90	2.94	404218
2010-03-29	2.94	3.00	2.91	2.99	320816
2010-03-30	3.01	3.02	2.98	3.02	281501
2010-03-31	3.00	3.08	2.95	3.07	847065
2010-04-01	3.08	3.13	3.06	3.10	607361
2010-04-05	3.10	3.27	3.02	3.19	650592
2010-04-06	3.16	3.35	3.10	3.32	588755
2010-04-07	3.30	3.45	3.26	3.43	939154
2010-04-08	3.40	3.48	3.32	3.44	537345
2010-04-09	3.43	3.46	3.34	3.38	320542
2010-04-12	3.35	3.50	3.31	3.37	542572
2010-04-13	3.36	3.40	3.34	3.38	334277
2010-04-14	3.39	3.51	3.38	3.49	546346
2010-04-15	3.50	3.60	3.50	3.56	548412
2010-04-16	3.56	3.58	3.36	3.45	528969
2010-04-19	3.45	3.65	3.44	3.64	603350
2010-04-20	3.62	3.73	3.62	3.68	460022
2010-04-21	3.67	3.71	3.59	3.65	211205
2010-04-22	3.60	3.63	3.52	3.59	459869
2010-04-23	3.60	3.61	3.50	3.60	494271
2010-04-26	3.59	3.59	3.46	3.52	785898
2010-04-27	3.74	3.79	3.50	3.50	1151097
2010-04-28	3.54	3.62	3.54	3.58	448638
2010-04-29	3.59	3.63	3.54	3.58	764979
2010-04-30	3.57	3.57	3.33	3.33	562593
2010-05-03	3.37	3.62	3.32	3.59	1205180
2010-05-04	3.51	3.58	3.37	3.39	882115
2010-05-05	3.36	3.58	3.34	3.46	600403
2010-05-06	3.47	3.52	2.90	3.14	820823
2010-05-07	3.19	3.21	2.84	2.99	1133225
2010-05-10	3.12	3.19	3.06	3.18	1089100
2010-05-11	3.12	3.26	3.04	3.22	509017
2010-05-12	3.23	3.24	3.05	3.09	1184462
2010-05-13	3.07	3.12	2.97	3.03	793239
2010-05-14	2.99	3.00	2.90	2.95	641076
2010-05-17	2.97	3.03	2.78	2.93	1013266
2010-05-18	2.99	2.99	2.86	2.91	564608
2010-05-19	2.89	2.93	2.79	2.89	666138
2010-05-20	2.81	2.83	2.75	2.81	744409
2010-05-21	2.75	2.83	2.74	2.79	562854
2010-05-24	2.79	2.93	2.74	2.85	645959
2010-05-25	2.76	2.83	2.68	2.81	708616
2010-05-26	2.83	2.91	2.75	2.78	698170
2010-05-27	2.85	2.93	2.79	2.93	410086
2010-05-28	2.93	2.93	2.81	2.86	292126
2010-06-01	2.82	2.91	2.75	2.75	562326
2010-06-02	2.76	2.87	2.74	2.86	438908
2010-06-03	2.85	2.94	2.81	2.91	241178
2010-06-04	2.81	2.88	2.75	2.77	446556
2010-06-07	2.80	2.82	2.69	2.71	429111
2010-06-08	2.70	2.76	2.58	2.63	601325
2010-06-09	2.67	2.68	2.53	2.57	373131
2010-06-10	2.63	2.66	2.53	2.66	623740
2010-06-11	2.63	2.69	2.58	2.64	424904
2010-06-14	2.68	2.73	2.62	2.64	310291
2010-06-15	2.68	2.89	2.62	2.86	686739
2010-06-16	2.84	2.84	2.74	2.77	286368
2010-06-17	2.77	2.99	2.76	2.99	686244
2010-06-18	3.00	3.16	2.92	2.97	934500
2010-06-21	3.00	3.05	2.84	2.86	341201
2010-06-22	3.01	3.02	2.79	2.81	435635
2010-06-23	2.81	2.93	2.76	2.79	382930
2010-06-24	2.76	2.84	2.74	2.76	214119
2010-06-25	2.78	2.88	2.66	2.82	1904864
2010-06-28	2.87	2.99	2.81	2.95	301883
2010-06-29	2.83	2.83	2.60	2.67	885185
2010-06-30	2.68	2.76	2.67	2.70	446656
2010-07-01	2.70	2.92	2.61	2.72	622150
2010-07-02	2.76	2.76	2.58	2.62	489559
2010-07-06	2.71	2.91	2.57	2.60	356539
2010-07-07	2.62	2.67	2.57	2.65	449444
2010-07-08	2.69	2.70	2.60	2.65	300812
2010-07-09	2.63	2.66	2.62	2.64	205244
2010-07-12	2.62	2.65	2.58	2.59	151564
2010-07-13	2.64	2.86	2.64	2.84	851099
2010-07-14	2.83	2.95	2.76	2.84	492279
2010-07-15	2.84	2.89	2.74	2.88	371779
2010-07-16	2.83	2.87	2.71	2.77	467458
2010-07-19	2.79	2.80	2.68	2.69	347266
2010-07-20	2.66	2.75	2.65	2.71	384805
2010-07-21	2.74	2.85	2.72	2.81	481284
2010-07-22	2.87	2.88	2.76	2.78	501078
2010-07-23	2.76	2.95	2.75	2.91	444132
2010-07-26	2.91	3.05	2.86	3.01	649325
2010-07-27	3.05	3.07	2.92	2.92	481023
2010-07-28	2.92	3.07	2.89	2.91	380982
2010-07-29	2.93	3.00	2.82	2.96	230903
2010-07-30	2.91	2.99	2.84	2.86	240645
2010-08-02	2.93	3.00	2.84	2.98	323474
2010-08-03	2.90	3.04	2.83	2.99	494747
2010-08-04	3.00	3.07	2.99	3.03	562205
2010-08-05	2.98	3.08	2.96	3.00	342195
2010-08-06	2.93	2.99	2.83	2.91	385611
2010-08-09	2.93	2.99	2.88	2.98	280502
2010-08-10	2.93	2.96	2.84	2.86	264669
2010-08-11	2.80	2.81	2.70	2.72	602433
2010-08-12	2.67	2.70	2.64	2.69	418276
2010-08-13	2.67	2.68	2.61	2.66	688548
2010-08-16	2.63	2.69	2.60	2.68	487108
2010-08-17	2.71	2.72	2.65	2.67	415207
2010-08-18	2.67	2.85	2.67	2.77	596623
2010-08-19	2.75	2.82	2.64	2.66	541246
2010-08-20	2.65	2.68	2.61	2.64	501042
2010-08-23	2.66	2.71	2.60	2.60	355702
2010-08-24	2.59	2.70	2.54	2.55	674431
2010-08-25	2.54	2.77	2.54	2.77	485179
2010-08-26	2.78	2.87	2.65	2.73	829827
2010-08-27	2.76	2.92	2.67	2.91	1081744
2010-08-30	2.88	2.93	2.74	2.74	533886
2010-08-31	2.75	2.82	2.72	2.76	537610
2010-09-01	2.80	2.88	2.74	2.79	462927
2010-09-02	2.77	2.85	2.75	2.85	188206
2010-09-03	2.89	2.91	2.86	2.91	294040
2010-09-07	2.90	2.90	2.76	2.79	289308
2010-09-08	2.81	3.03	2.81	3.01	1121689
2010-09-09	3.07	3.09	3.02	3.07	459910
2010-09-10	3.09	3.09	2.90	2.90	401628
2010-09-13	2.94	3.04	2.93	3.02	360438
2010-09-14	3.02	3.09	2.96	3.08	453742
2010-09-15	3.05	3.22	3.03	3.21	552369
2010-09-16	3.20	3.20	3.12	3.17	285405
2010-09-17	3.22	3.23	3.12	3.15	533407
2010-09-20	3.18	3.29	3.12	3.26	820034
2010-09-21	3.26	3.26	3.11	3.11	699050
2010-09-22	3.09	3.17	3.01	3.05	332424
2010-09-23	3.01	3.10	3.01	3.04	310495
2010-09-24	3.10	3.11	3.05	3.10	585617
2010-09-27	3.09	3.11	3.00	3.11	290000
2010-09-28	3.12	3.12	3.01	3.10	271784
2010-09-29	3.08	3.10	3.00	3.09	304116
2010-09-30	3.11	3.18	3.02	3.11	536618
2010-10-01	3.14	3.16	3.04	3.07	199182
2010-10-04	3.07	3.12	2.99	2.99	391520
2010-10-05	3.04	3.16	3.04	3.15	390875
2010-10-06	3.13	3.13	3.02	3.05	436609
2010-10-07	3.08	3.10	3.00	3.02	287685
2010-10-08	3.01	3.14	3.00	3.12	366049
2010-10-11	3.11	3.15	3.09	3.09	205923
2010-10-12	3.08	3.14	3.06	3.11	238309
2010-10-13	3.14	3.24	3.12	3.21	401447
2010-10-14	3.21	3.30	3.21	3.25	423400
2010-10-15	3.30	3.30	3.09	3.11	794096
2010-10-18	3.12	3.17	3.11	3.15	212041
2010-10-19	3.10	3.14	3.05	3.07	288205
2010-10-20	3.10	3.10	2.98	3.02	725480
2010-10-21	3.05	3.07	2.93	2.97	511827
2010-10-22	3.00	3.05	2.97	3.01	552626
2010-10-25	3.05	3.13	3.03	3.09	220136
2010-10-26	3.08	3.08	3.04	3.07	261463
2010-10-27	3.05	3.17	3.03	3.16	415479
2010-10-28	3.19	3.21	3.10	3.15	220650
2010-10-29	3.15	3.20	3.14	3.19	403431
2010-11-01	3.19	3.21	3.14	3.16	515276
2010-11-02	3.21	3.21	2.98	3.04	1066547
2010-11-03	3.04	3.09	3.00	3.03	258114
2010-11-04	3.05	3.12	3.05	3.07	421146
2010-11-05	3.05	3.07	2.99	3.03	561561
2010-11-08	2.99	3.03	2.93	2.95	475746
2010-11-09	2.97	2.98	2.92	2.94	665937
2010-11-10	2.97	2.99	2.92	2.97	552225
2010-11-11	2.95	2.98	2.90	2.92	685050
2010-11-12	2.90	2.95	2.87	2.91	234211
2010-11-15	2.94	2.97	2.90	2.96	376295
2010-11-16	2.93	2.94	2.88	2.90	495414
2010-11-17	2.92	2.92	2.80	2.83	283905
2010-11-18	2.88	2.90	2.82	2.89	231710
2010-11-19	2.87	2.97	2.85	2.88	219752
2010-11-22	2.86	2.96	2.81	2.85	261809
2010-11-23	2.81	2.83	2.77	2.82	172907
2010-11-24	2.84	3.03	2.83	3.02	623190
2010-11-26	3.00	3.02	2.93	2.94	262145
2010-11-29	2.94	3.00	2.91	2.99	149121
2010-11-30	2.95	2.97	2.90	2.93	429444
2010-12-01	2.98	3.07	2.78	2.89	724354
2010-12-02	2.86	2.89	2.82	2.87	386657
2010-12-03	2.84	2.85	2.81	2.82	291914
2010-12-06	2.83	2.90	2.83	2.90	341921
2010-12-07	2.93	2.98	2.88	2.91	375734
2010-12-08	2.92	2.95	2.89	2.89	303174
2010-12-09	2.92	2.98	2.91	2.97	438585
2010-12-10	2.98	3.05	2.93	3.04	529308
2010-12-13	3.04	3.11	2.99	3.02	381883
2010-12-14	3.04	3.05	3.01	3.03	234221
2010-12-15	3.04	3.06	3.01	3.02	407545
2010-12-16	3.03	3.14	3.00	3.11	388674
2010-12-17	3.10	3.17	3.10	3.15	874185
2010-12-20	3.15	3.17	3.05	3.16	415249
2010-12-21	3.16	3.19	3.11	3.12	406812
2010-12-22	3.11	3.15	3.10	3.14	109089
2010-12-23	3.15	3.15	3.06	3.12	150170
2010-12-27	3.10	3.20	3.02	3.20	279075
2010-12-28	3.20	3.23	3.14	3.22	399904
2010-12-29	3.22	3.24	3.18	3.20	378636
2010-12-30	3.19	3.20	3.11	3.12	136679
2010-12-31	3.10	3.13	3.05	3.09	265816
2011-01-03	3.11	3.32	3.11	3.28	546142
2011-01-04	3.30	3.33	3.11	3.21	432933
2011-01-05	3.18	3.22	3.12	3.20	156212
2011-01-06	3.19	3.21	3.16	3.21	201635
2011-01-07	3.21	3.25	3.15	3.24	168376
2011-01-10	3.21	3.28	3.17	3.26	574274
2011-01-11	3.26	3.51	3.25	3.44	720678
2011-01-12	3.51	3.52	3.40	3.46	643137
2011-01-13	3.47	3.48	3.39	3.40	229884
2011-01-14	3.40	3.43	3.31	3.38	319182
2011-01-18	3.41	3.50	3.39	3.48	685452
2011-01-19	3.49	3.50	3.38	3.40	529093
2011-01-20	3.37	3.37	3.20	3.28	539677
2011-01-21	3.30	3.33	3.25	3.26	305933
2011-01-24	3.25	3.41	3.23	3.40	380140
2011-01-25	3.37	3.38	3.25	3.31	344366
2011-01-26	3.33	3.45	3.26	3.41	281147
2011-01-27	3.42	3.44	3.34	3.43	211961
2011-01-28	3.41	3.44	3.23	3.24	461176
2011-01-31	3.24	3.31	3.19	3.28	347976
2011-02-01	3.28	3.70	3.28	3.67	1198364
2011-02-02	3.69	3.72	3.53	3.68	621575
2011-02-03	3.54	3.71	3.50	3.57	758351
2011-02-04	3.55	3.87	3.52	3.85	911807
2011-02-07	3.85	4.04	3.80	3.95	1595687
2011-02-08	3.95	4.01	3.88	4.01	718908
2011-02-09	4.10	4.25	3.95	3.99	929785
2011-02-10	3.94	4.00	3.86	3.99	397007
2011-02-11	3.96	4.05	3.96	3.99	975956
2011-02-14	4.01	4.01	3.95	4.00	474804
2011-02-15	4.00	4.00	3.93	3.95	278990
2011-02-16	3.95	3.98	3.86	3.98	510878
2011-02-17	3.98	4.02	3.95	4.00	454410
2011-02-18	4.00	4.08	3.97	4.06	753622
2011-02-22	3.99	3.99	3.73	3.75	851869
2011-02-23	3.76	3.76	3.61	3.65	754378
2011-02-24	3.62	3.79	3.60	3.70	670286
2011-02-25	3.74	3.82	3.69	3.79	991586
2011-02-28	4.00	4.00	3.87	3.92	1048933
2011-03-01	3.95	3.99	3.66	3.70	1250508
2011-03-02	3.70	3.73	3.55	3.67	711930
2011-03-03	3.70	3.85	3.70	3.81	1005098
2011-03-04	3.82	3.82	3.73	3.79	528335
2011-03-07	3.79	3.81	3.58	3.74	1251401
2011-03-08	3.74	3.90	3.71	3.81	501585
2011-03-09	3.79	3.84	3.70	3.77	558190
2011-03-10	3.67	3.73	3.51	3.58	945239
2011-03-11	3.57	3.59	3.45	3.55	374545
2011-03-14	3.49	3.58	3.45	3.45	358515
2011-03-15	3.37	3.44	3.33	3.40	368301
2011-03-16	3.38	3.40	3.28	3.31	532083
2011-03-17	3.38	3.43	3.28	3.38	927079
2011-03-18	3.43	3.43	3.30	3.33	868174
2011-03-21	3.41	3.56	3.41	3.48	374155
2011-03-22	3.46	3.55	3.35	3.40	456946
2011-03-23	3.38	3.53	3.38	3.52	331771
2011-03-24	3.55	3.56	3.42	3.45	224576
2011-03-25	3.48	3.59	3.40	3.51	549875
2011-03-28	3.54	3.54	3.45	3.47	287544
2011-03-29	3.48	3.50	3.39	3.40	512982
2011-03-30	3.43	3.47	3.38	3.44	454630
2011-03-31	3.44	3.50	3.42	3.50	330909
2011-04-01	3.50	3.51	3.40	3.41	400000
2011-04-04	3.41	3.50	3.28	3.50	1291247
2011-04-05	3.62	3.67	3.36	3.37	1339034
2011-04-06	3.44	3.50	3.39	3.46	578163
2011-04-07	3.45	3.49	3.36	3.36	591517
2011-04-08	3.40	3.44	3.38	3.39	242878
2011-04-11	3.41	3.43	3.38	3.39	262068
2011-04-12	2.96	3.14	2.85	2.89	3986594
2011-04-13	2.92	3.01	2.90	2.98	917964
2011-04-14	2.95	3.00	2.91	2.99	515864
2011-04-15	3.01	3.06	2.99	3.00	902735
2011-04-18	2.97	3.02	2.93	2.94	473494
2011-04-19	2.97	3.01	2.95	2.98	402496
2011-04-20	3.05	3.09	2.97	2.98	627468
2011-04-21	3.00	3.02	2.97	2.99	338349
2011-04-25	3.00	3.13	2.98	3.11	961331
2011-04-26	3.12	3.24	3.05	3.18	547053
2011-04-27	3.22	3.33	3.15	3.15	568313
2011-04-28	3.15	3.25	3.10	3.17	422426
2011-04-29	3.17	3.18	3.07	3.13	844648
2011-05-02	3.16	3.24	3.15	3.17	901285
2011-05-03	3.15	3.23	3.13	3.15	814374
2011-05-04	3.15	3.16	3.03	3.11	1029448
2011-05-05	3.08	3.21	3.07	3.18	1278446
2011-05-06	3.22	3.27	3.14	3.18	854367
2011-05-09	3.17	3.19	3.15	3.17	391233
2011-05-10	3.20	3.28	3.17	3.27	652296
2011-05-11	3.26	3.29	3.20	3.22	385013
2011-05-12	3.21	3.30	3.20	3.27	349575
2011-05-13	3.26	3.28	3.19	3.20	289448
2011-05-16	3.20	3.25	3.15	3.15	452966
2011-05-17	3.14	3.18	3.09	3.10	448182
2011-05-18	3.12	3.23	3.10	3.23	338957
2011-05-19	3.23	3.25	3.13	3.17	315207
2011-05-20	3.16	3.21	3.15	3.17	296345
2011-05-23	3.10	3.19	3.10	3.14	520233
2011-05-24	3.15	3.18	3.07	3.08	396709
2011-05-25	3.07	3.14	3.06	3.11	282924
2011-05-26	3.10	3.20	3.10	3.20	586298
2011-05-27	3.22	3.33	3.20	3.27	587237
2011-05-31	3.30	3.32	3.23	3.32	636067
2011-06-01	3.30	3.31	3.20	3.22	427000
2011-06-02	3.23	3.26	3.16	3.18	310657
2011-06-03	3.10	3.19	3.06	3.11	471582
2011-06-06	3.10	3.22	3.08	3.10	478730
2011-06-07	3.13	3.15	3.08	3.09	200728
2011-06-08	3.07	3.13	3.05	3.12	373065
2011-06-09	3.13	3.14	3.09	3.11	252751
2011-06-10	3.10	3.13	3.07	3.12	615806
2011-06-13	3.11	3.18	3.08	3.12	695441
2011-06-14	3.15	3.24	3.15	3.22	375819
2011-06-15	3.17	3.19	3.11	3.14	317651
2011-06-16	3.14	3.18	3.03	3.04	1603547
2011-06-17	3.06	3.16	3.06	3.14	883803
2011-06-20	3.13	3.16	3.08	3.10	362251
2011-06-21	3.12	3.16	3.06	3.12	478654
2011-06-22	3.09	3.21	3.09	3.15	405352
2011-06-23	3.10	3.14	3.05	3.13	528345
2011-06-24	3.13	3.14	3.02	3.05	866827
2011-06-27	3.05	3.17	3.04	3.10	282120
2011-06-28	3.11	3.17	3.08	3.16	265741
2011-06-29	3.17	3.19	3.12	3.19	388255
2011-06-30	3.19	3.24	3.16	3.24	300841
2011-07-01	3.25	3.25	3.12	3.24	327547
2011-07-05	3.23	3.23	3.16	3.21	277794
2011-07-06	3.20	3.26	3.18	3.26	233814
2011-07-07	3.29	3.37	3.25	3.36	370191
2011-07-08	3.31	3.48	3.24	3.47	558535
2011-07-11	3.42	3.44	3.37	3.40	256300
2011-07-12	3.41	3.45	3.36	3.39	240690
2011-07-13	3.42	3.47	3.40	3.47	309241
2011-07-14	3.41	3.46	3.39	3.40	517342
2011-07-15	3.50	3.67	3.48	3.57	925806
2011-07-18	3.55	3.55	3.49	3.50	400522
2011-07-19	3.54	3.61	3.43	3.60	642503
2011-07-20	3.60	3.63	3.55	3.55	907917
2011-07-21	3.56	3.62	3.54	3.55	732850
2011-07-22	3.55	3.57	3.51	3.54	372586
2011-07-25	3.52	3.59	3.47	3.54	325072
2011-07-26	3.55	3.55	3.51	3.52	418733
2011-07-27	3.50	3.52	3.33	3.34	733665
2011-07-28	3.34	3.54	3.34	3.42	752249
2011-07-29	3.37	3.43	3.31	3.39	512869
2011-08-01	3.45	3.48	3.38	3.38	981402
2011-08-02	3.28	3.47	3.22	3.24	1038707
2011-08-03	3.24	3.35	3.17	3.29	563276
2011-08-04	3.22	3.27	3.15	3.15	850104
2011-08-05	3.20	3.24	2.96	3.02	1001306
2011-08-08	2.91	3.01	2.64	2.64	1348845
2011-08-09	2.72	2.89	2.51	2.84	902449
2011-08-10	2.74	2.84	2.53	2.63	455174
2011-08-11	2.68	2.94	2.60	2.92	723481
2011-08-12	2.95	3.02	2.83	3.01	573324
2011-08-15	3.03	3.03	2.86	2.95	285455
2011-08-16	2.91	3.00	2.84	2.90	456871
2011-08-17	2.92	3.00	2.87	2.95	418088
2011-08-18	2.83	2.88	2.71	2.72	518552
2011-08-19	2.66	2.82	2.60	2.63	392788
2011-08-22	2.73	2.79	2.65	2.68	354179
2011-08-23	2.71	2.87	2.56	2.87	364935
2011-08-24	2.86	2.92	2.75	2.80	291388
2011-08-25	2.83	2.90	2.72	2.87	597742
2011-08-26	2.83	2.94	2.77	2.84	388537
2011-08-29	2.85	2.95	2.85	2.92	325582
2011-08-30	2.88	2.90	2.83	2.86	282688
2011-08-31	2.87	2.92	2.73	2.77	734422
2011-09-01	2.79	2.86	2.69	2.70	469612
2011-09-02	2.63	2.75	2.59	2.60	523303
2011-09-06	2.50	2.74	2.50	2.72	448669
2011-09-07	2.78	2.83	2.73	2.83	332686
2011-09-08	2.80	2.84	2.69	2.70	342259
2011-09-09	2.66	2.75	2.62	2.67	410946
2011-09-12	2.61	2.74	2.61	2.70	180062
2011-09-13	2.71	2.74	2.63	2.70	334227
2011-09-14	2.73	2.81	2.66	2.74	519568
2011-09-15	2.79	2.84	2.75	2.83	268606
2011-09-16	2.85	2.87	2.79	2.82	436540
2011-09-19	2.75	2.85	2.74	2.80	267159
2011-09-20	2.80	2.81	2.63	2.63	395679
2011-09-21	2.64	2.70	2.52	2.53	375356
2011-09-22	2.49	2.65	2.45	2.59	629126
2011-09-23	2.59	2.65	2.52	2.64	296184
2011-09-26	2.66	2.75	2.61	2.74	222925
2011-09-27	2.82	2.93	2.66	2.79	393872
2011-09-28	2.77	2.78	2.57	2.57	375156
2011-09-29	2.67	2.71	2.44	2.62	422838
2011-09-30	2.56	2.72	2.52	2.65	392627
2011-10-03	2.61	2.71	2.45	2.46	441523
2011-10-04	2.48	2.71	2.45	2.69	793663
2011-10-05	2.69	2.75	2.61	2.72	269589
2011-10-06	2.72	2.73	2.68	2.73	255920
2011-10-07	2.74	2.76	2.63	2.64	313408
2011-10-10	2.71	2.83	2.67	2.83	392137
2011-10-11	2.79	2.95	2.78	2.93	357151
2011-10-12	2.92	3.03	2.90	3.01	417355
2011-10-13	3.00	3.04	2.91	2.96	223409
2011-10-14	3.02	3.02	2.93	2.99	237069
2011-10-17	2.94	2.97	2.86	2.87	324805
2011-10-18	2.88	3.00	2.85	2.97	341116
2011-10-19	2.95	2.95	2.82	2.83	231432
2011-10-20	2.82	2.85	2.68	2.76	313172
2011-10-21	2.84	2.84	2.76	2.80	300993
2011-10-24	2.82	3.00	2.82	3.00	296741
2011-10-25	3.00	3.00	2.82	2.84	238727
2011-10-26	2.93	3.06	2.91	3.04	372294
2011-10-27	3.16	3.21	3.11	3.15	712988
2011-10-28	3.14	3.15	3.06	3.09	564067
2011-10-31	3.06	3.10	2.95	2.95	320239
2011-11-01	2.80	2.89	2.80	2.83	417406
2011-11-02	2.91	3.02	2.89	3.00	376140
2011-11-03	3.15	3.20	3.08	3.10	726136
2011-11-04	3.04	3.04	2.92	2.98	335976
2011-11-07	2.96	3.05	2.92	3.02	255998
2011-11-08	3.04	3.09	2.97	3.07	384311
2011-11-09	2.98	3.04	2.94	2.94	392909
2011-11-10	3.02	3.06	2.93	2.96	134099
2011-11-11	3.00	3.07	2.90	3.01	454571
2011-11-14	3.00	3.03	2.94	2.98	353986
2011-11-15	2.95	3.02	2.95	2.99	547211
2011-11-16	2.95	3.07	2.95	2.98	289509
2011-11-17	2.99	3.04	2.95	2.95	250971
2011-11-18	2.96	3.05	2.96	3.04	467286
2011-11-21	2.96	3.02	2.96	2.99	727508
2011-11-22	3.00	3.00	2.95	2.98	330353
2011-11-23	2.94	2.97	2.79	2.84	476833
2011-11-25	2.80	2.81	2.76	2.79	258027
2011-11-28	2.88	2.99	2.81	2.96	433276
2011-11-29	2.95	2.99	2.90	2.97	346964
2011-11-30	3.06	3.06	2.97	3.02	826572
2011-12-01	2.99	2.99	2.91	2.91	320558
2011-12-02	2.96	3.01	2.95	3.00	494144
2011-12-05	3.06	3.07	2.98	3.01	651412
2011-12-06	3.01	3.02	2.96	3.00	297225
2011-12-07	2.97	3.02	2.97	3.01	307389
2011-12-08	2.97	3.00	2.93	2.94	340889
2011-12-09	2.94	3.03	2.92	3.01	349993
2011-12-12	2.95	3.00	2.85	2.89	479248
2011-12-13	2.92	2.99	2.81	2.81	403218
2011-12-14	2.80	2.89	2.71	2.88	436087
2011-12-15	2.92	2.93	2.86	2.89	259756
2011-12-16	2.90	2.96	2.82	2.86	441667
2011-12-19	2.90	2.93	2.68	2.71	557907
2011-12-20	2.79	2.95	2.76	2.92	1161725
2011-12-21	2.95	2.95	2.82	2.88	510560
2011-12-22	2.88	2.89	2.83	2.88	418267
2011-12-23	2.88	2.90	2.84	2.87	484577
2011-12-27	2.85	2.95	2.85	2.93	246463
2011-12-28	2.93	2.95	2.86	2.87	145778
2011-12-29	2.87	2.93	2.83	2.92	226198
2011-12-30	2.91	2.96	2.82	2.92	298055
2012-01-03	2.99	3.04	2.91	3.04	485373
2012-01-04	3.01	3.02	2.95	2.95	145702
2012-01-05	2.95	3.02	2.95	2.99	408982
2012-01-06	3.00	3.01	2.95	2.96	479013
2012-01-09	2.99	3.02	2.93	2.97	301724
2012-01-10	3.02	3.04	2.98	3.03	363196
2012-01-11	3.01	3.07	2.99	3.02	540680
2012-01-12	3.02	3.08	3.02	3.05	393079
2012-01-13	3.00	3.07	3.00	3.04	332457
2012-01-17	3.09	3.09	2.98	3.02	208243
2012-01-18	3.02	3.06	2.99	3.05	373883
2012-01-19	3.07	3.10	3.02	3.04	354113
2012-01-20	3.03	3.08	3.03	3.08	239876
2012-01-23	3.08	3.10	3.01	3.02	479957
2012-01-24	3.01	3.04	2.97	3.00	664386
2012-01-25	3.00	3.15	2.98	3.14	1819694
2012-01-26	3.17	3.27	3.15	3.18	896028
2012-01-27	3.16	3.25	3.09	3.24	431684
2012-01-30	3.21	3.25	3.17	3.23	372742
2012-01-31	3.27	3.35	3.23	3.24	989320
2012-02-01	3.27	3.29	3.24	3.28	1766578
2012-02-02	3.28	3.37	3.26	3.33	1067873
2012-02-03	3.38	3.38	3.22	3.31	2070324
2012-02-06	3.30	3.30	3.22	3.25	1105128
2012-02-07	3.23	3.29	3.22	3.27	1353388
2012-02-08	3.26	3.33	3.24	3.32	915016
2012-02-09	3.33	3.35	3.30	3.32	1391949
2012-02-10	3.28	3.37	3.28	3.37	1382470
2012-02-13	3.38	3.43	3.34	3.43	1048428
2012-02-14	3.42	3.44	3.28	3.42	707015
2012-02-15	3.43	3.44	3.36	3.38	1284248
2012-02-16	3.38	3.45	3.33	3.44	1237582
2012-02-17	3.45	3.46	3.38	3.46	547842
2012-02-21	3.46	3.64	3.44	3.51	734013
2012-02-22	3.52	3.52	3.43	3.47	606566
2012-02-23	3.48	3.62	3.38	3.55	2219076
2012-02-24	3.55	3.63	3.55	3.62	1531532
2012-02-27	3.57	3.68	3.53	3.68	1360179
2012-02-28	3.66	3.78	3.61	3.76	2439614
2012-02-29	3.76	3.76	3.65	3.69	1296884
2012-03-01	3.69	3.77	3.65	3.74	1495232
2012-03-02	3.76	3.81	3.65	3.72	1420118
2012-03-05	3.71	3.77	3.67	3.77	950033
2012-03-06	3.71	3.80	3.58	3.74	1580969
2012-03-07	3.77	3.79	3.70	3.73	1031066
2012-03-08	3.77	3.77	3.68	3.74	797021
2012-03-09	3.75	3.82	3.71	3.78	950884
2012-03-12	3.75	3.78	3.69	3.73	833184
2012-03-13	3.77	3.82	3.75	3.82	676335
2012-03-14	3.82	3.82	3.73	3.75	360958
2012-03-15	3.79	3.82	3.73	3.78	536923
2012-03-16	3.80	3.80	3.63	3.64	1185937
2012-03-19	3.63	3.88	3.63	3.88	1122609
2012-03-20	3.89	3.89	3.80	3.85	607076
2012-03-21	3.87	3.90	3.80	3.86	343132
2012-03-22	3.81	3.87	3.78	3.85	404684
2012-03-23	3.85	3.94	3.82	3.93	443493
2012-03-26	3.94	3.98	3.92	3.96	466650
2012-03-27	3.96	3.99	3.89	3.89	408081
2012-03-28	3.90	3.93	3.83	3.87	266737
2012-03-29	3.85	3.91	3.82	3.87	282398
2012-03-30	3.91	3.91	3.82	3.83	226092
2012-04-02	3.82	3.85	3.76	3.85	404707
2012-04-03	3.82	3.87	3.80	3.80	431372
2012-04-04	3.76	3.79	3.68	3.78	626945
2012-04-05	3.75	3.84	3.73	3.83	457185
2012-04-09	3.76	3.82	3.70	3.80	697283
2012-04-10	3.79	4.24	3.74	4.00	3786603
2012-04-11	4.04	4.13	4.01	4.12	1341678
2012-04-12	4.14	4.31	4.12	4.29	1467045
2012-04-13	4.27	4.32	4.20	4.22	880527
2012-04-16	4.23	4.26	4.11	4.18	455867
2012-04-17	4.19	4.43	4.15	4.30	1243024
2012-04-18	4.26	4.29	4.17	4.24	970743
2012-04-19	4.24	4.39	4.20	4.32	1384135
2012-04-20	3.71	3.85	3.58	3.82	6106065
2012-04-23	3.80	3.87	3.73	3.84	1005251
2012-04-24	3.83	3.92	3.74	3.87	979194
2012-04-25	3.91	3.97	3.83	3.87	482501
2012-04-26	3.88	3.90	3.79	3.87	712115
2012-04-27	3.89	3.90	3.76	3.90	496406
2012-04-30	3.90	3.90	3.81	3.83	359000
2012-05-01	3.85	3.94	3.78	3.78	462028
2012-05-02	3.76	3.83	3.71	3.83	499401
2012-05-03	3.83	3.83	3.58	3.79	1261184
2012-05-04	3.76	3.92	3.69	3.90	1663546
2012-05-07	3.85	3.85	3.70	3.76	621635
2012-05-08	3.76	3.83	3.70	3.81	765364
2012-05-09	3.75	3.78	3.72	3.75	653288
2012-05-10	3.76	3.77	3.64	3.68	556475
2012-05-11	3.64	3.68	3.59	3.61	434033
2012-05-14	3.56	3.59	3.52	3.56	509433
2012-05-15	3.55	3.61	3.52	3.54	309605
2012-05-16	3.54	3.59	3.49	3.50	449759
2012-05-17	3.50	3.53	3.45	3.45	387853
2012-05-18	3.42	3.51	3.39	3.43	779999
2012-05-21	3.44	3.61	3.43	3.60	389855
2012-05-22	3.71	3.89	3.61	3.80	1436210
2012-05-23	3.76	3.77	3.65	3.74	744913
2012-05-24	3.73	3.74	3.59	3.64	494944
2012-05-25	3.64	3.64	3.55	3.58	219664
2012-05-29	3.69	3.80	3.61	3.76	1087569
2012-05-30	3.75	3.75	3.67	3.72	2107289
2012-05-31	3.72	3.75	3.69	3.73	843738
2012-06-01	3.65	3.69	3.51	3.53	555669
2012-06-04	3.54	3.58	3.40	3.44	505232
2012-06-05	3.42	3.59	3.42	3.55	509224
2012-06-06	3.58	3.69	3.58	3.68	369125
2012-06-07	3.72	3.72	3.59	3.60	542871
2012-06-08	3.58	3.61	3.54	3.59	616047
2012-06-11	3.62	3.65	3.54	3.55	300631
2012-06-12	3.55	3.63	3.48	3.62	278546
2012-06-13	3.60	3.61	3.42	3.44	480131
2012-06-14	3.44	3.51	3.40	3.50	313963
2012-06-15	3.48	3.60	3.44	3.59	533337
2012-06-18	3.57	3.67	3.55	3.57	403027
2012-06-19	3.55	3.63	3.55	3.62	816512
2012-06-20	3.61	3.63	3.56	3.57	329326
2012-06-21	3.57	3.60	3.39	3.39	364619
2012-06-22	3.42	3.55	3.42	3.50	3133732
2012-06-25	3.45	3.46	3.33	3.36	300752
2012-06-26	3.38	3.48	3.35	3.47	456684
2012-06-27	3.49	3.56	3.45	3.50	1665622
2012-06-28	3.46	3.53	3.32	3.37	327350
2012-06-29	3.46	3.52	3.40	3.44	431521
2012-07-02	3.45	3.48	3.35	3.44	584454
2012-07-03	3.44	3.60	3.41	3.60	206760
2012-07-05	3.58	3.61	3.55	3.60	294160
2012-07-06	3.55	3.60	3.44	3.44	265630
2012-07-09	3.44	3.49	3.28	3.28	451499
2012-07-10	3.32	3.37	3.06	3.09	955689
2012-07-11	3.11	3.11	2.95	2.95	693139
2012-07-12	2.93	3.12	2.87	3.10	1048513
2012-07-13	3.10	3.24	3.09	3.22	488062
2012-07-16	3.22	3.40	3.20	3.30	724270
2012-07-17	3.31	3.44	3.29	3.44	900381
2012-07-18	3.42	3.47	3.33	3.37	596437
2012-07-19	3.39	3.41	3.34	3.36	213048
2012-07-20	3.33	3.43	3.30	3.41	323891
2012-07-23	3.35	3.42	3.25	3.39	555585
2012-07-24	3.38	3.38	3.27	3.28	660832
2012-07-25	3.29	3.35	3.22	3.22	625752
2012-07-26	3.28	3.33	3.24	3.31	262409
2012-07-27	3.33	3.37	3.26	3.30	449860
2012-07-30	3.31	3.35	3.25	3.29	192441
2012-07-31	3.29	3.30	3.18	3.20	284115
2012-08-01	3.22	3.28	3.13	3.20	705681
2012-08-02	3.16	3.30	3.16	3.21	621770
2012-08-03	3.26	3.30	3.21	3.30	344882
2012-08-06	3.29	3.34	3.27	3.34	420233
2012-08-07	3.34	3.39	3.33	3.38	554650
2012-08-08	3.35	3.40	3.35	3.39	266030
2012-08-09	3.37	3.43	3.36	3.40	195116
2012-08-10	3.40	3.41	3.23	3.23	464785
2012-08-13	3.20	3.33	3.15	3.33	331836
2012-08-14	3.36	3.37	3.25	3.26	281536
2012-08-15	3.25	3.44	3.25	3.35	470097
2012-08-16	3.35	3.38	3.25	3.28	936651
2012-08-17	3.27	3.37	3.22	3.37	1023992
2012-08-20	3.35	3.37	3.30	3.32	268423
2012-08-21	3.31	3.40	3.30	3.38	1050319
2012-08-22	3.37	3.44	3.24	3.36	452783
2012-08-23	3.34	3.38	3.28	3.36	181959
2012-08-24	3.34	3.38	3.34	3.35	208195
2012-08-27	3.35	3.38	3.29	3.33	529508
2012-08-28	3.32	3.45	3.32	3.45	281793
2012-08-29	3.45	3.54	3.43	3.54	655280
2012-08-30	3.57	3.57	3.45	3.56	751173
2012-08-31	3.57	3.58	3.48	3.56	488614
2012-09-04	3.52	3.62	3.38	3.56	752711
2012-09-05	3.54	3.57	3.48	3.54	1042651
2012-09-06	3.57	3.62	3.49	3.59	358145
2012-09-07	3.61	3.61	3.52	3.55	214720
2012-09-10	3.54	3.54	3.49	3.51	251730
2012-09-11	3.52	3.55	3.48	3.50	234323
2012-09-12	3.50	3.62	3.49	3.62	646036
2012-09-13	3.63	3.63	3.54	3.55	436142
2012-09-14	3.55	3.58	3.52	3.56	856985
2012-09-17	3.56	3.59	3.54	3.57	491697
2012-09-18	3.59	3.65	3.56	3.63	1033809
2012-09-19	3.62	3.69	3.60	3.62	331745
2012-09-20	3.60	3.60	3.51	3.51	177584
2012-09-21	3.55	3.56	3.50	3.52	670231
2012-09-24	3.41	3.53	3.41	3.46	361965
2012-09-25	3.50	3.50	3.25	3.37	585751
2012-09-26	3.36	3.40	3.34	3.38	252341
2012-09-27	3.42	3.49	3.35	3.42	298301
2012-09-28	3.40	3.43	3.32	3.35	303474
2012-10-01	3.37	3.46	3.26	3.30	438903
2012-10-02	3.33	3.53	3.33	3.52	949854
2012-10-03	3.52	3.67	3.49	3.59	874249
2012-10-04	3.62	3.67	3.57	3.67	620398
2012-10-05	3.68	3.68	3.48	3.49	509302
2012-10-08	3.49	3.51	3.43	3.44	189077
2012-10-09	3.42	3.47	3.35	3.37	315505
2012-10-10	3.36	3.42	3.30	3.30	281142
2012-10-11	3.33	3.38	3.27	3.28	262771
2012-10-12	3.28	3.31	3.26	3.28	198134
2012-10-15	3.28	3.36	3.27	3.30	204477
2012-10-16	3.33	3.36	3.25	3.34	197493
2012-10-17	3.36	3.39	3.31	3.35	166896
2012-10-18	3.34	3.34	3.26	3.32	239807
2012-10-19	3.29	3.41	3.25	3.30	495178
2012-10-22	3.28	3.29	3.22	3.25	260152
2012-10-23	3.23	3.24	3.20	3.22	397564
2012-10-24	3.23	3.28	3.21	3.24	268101
2012-10-25	3.28	3.28	3.20	3.23	276997
2012-10-26	3.22	3.28	3.22	3.25	185956
2012-10-31	3.26	3.28	3.23	3.27	404955
2012-11-01	3.30	3.55	3.30	3.51	919180
2012-11-02	3.51	3.56	3.46	3.54	481665
2012-11-05	3.52	3.59	3.48	3.54	325443
2012-11-06	3.54	3.55	3.38	3.41	434887
2012-11-07	3.37	3.45	3.35	3.41	478575
2012-11-08	3.41	3.50	3.34	3.37	594844
2012-11-09	3.36	3.54	3.33	3.49	534933
2012-11-12	3.46	3.51	3.40	3.42	272279
2012-11-13	3.38	3.48	3.36	3.38	335791
2012-11-14	3.39	3.43	3.35	3.36	656905
2012-11-15	3.36	3.44	3.36	3.41	382084
2012-11-16	3.38	3.45	3.37	3.44	503652
2012-11-19	3.48	3.50	3.42	3.50	394303
2012-11-20	3.48	3.50	3.45	3.49	416954
2012-11-21	3.49	3.55	3.43	3.54	455885
2012-11-23	3.55	3.55	3.48	3.49	197501
2012-11-26	3.47	3.60	3.35	3.59	622778
2012-11-27	3.56	3.62	3.50	3.58	448008
2012-11-28	3.56	3.68	3.56	3.63	767194
2012-11-29	3.62	3.65	3.54	3.63	530688
2012-11-30	3.60	3.62	3.55	3.59	616918
2012-12-03	3.63	3.64	3.57	3.62	437201
2012-12-04	3.61	3.68	3.61	3.66	393995
2012-12-05	3.69	3.69	3.57	3.57	245630
2012-12-06	3.58	3.66	3.58	3.63	272679
2012-12-07	3.65	3.65	3.58	3.61	142127
2012-12-10	3.62	3.64	3.58	3.61	421838
2012-12-11	3.65	3.78	3.62	3.78	543751
2012-12-12	3.80	3.84	3.67	3.69	672510
2012-12-13	3.70	3.71	3.60	3.61	130902
2012-12-14	3.59	3.70	3.59	3.69	247193
2012-12-17	3.70	3.70	3.58	3.64	192456
2012-12-18	3.64	3.80	3.62	3.78	306795
2012-12-19	3.75	3.78	3.64	3.65	426455
2012-12-20	3.64	3.77	3.60	3.73	457003
2012-12-21	3.72	3.72	3.60	3.65	671146
2012-12-24	3.64	3.66	3.58	3.61	147538
2012-12-26	3.63	3.70	3.60	3.64	286899
2012-12-27	3.64	3.64	3.56	3.58	219778
2012-12-28	3.55	3.64	3.52	3.57	267532
2012-12-31	3.59	3.65	3.48	3.64	591492
2013-01-02	3.73	3.84	3.69	3.80	583710
2013-01-03	3.82	3.82	3.72	3.74	248790
2013-01-04	3.71	3.71	3.45	3.58	1798458
2013-01-07	3.55	3.66	3.54	3.65	555951
2013-01-08	3.61	3.71	3.61	3.67	414106
2013-01-09	3.64	3.71	3.63	3.71	502662
2013-01-10	3.69	3.79	3.65	3.73	490370
2013-01-11	3.74	3.79	3.74	3.75	454267
2013-01-14	3.72	3.80	3.70	3.75	329759
2013-01-15	3.71	3.81	3.68	3.75	267289
2013-01-16	3.75	3.76	3.73	3.74	130823
2013-01-17	3.76	3.81	3.73	3.77	280330
2013-01-18	3.76	3.76	3.73	3.76	268056
2013-01-22	3.74	3.76	3.65	3.67	407571
2013-01-23	3.68	3.73	3.58	3.58	468547
2013-01-24	3.58	3.63	3.50	3.53	946781
2013-01-25	3.55	3.63	3.53	3.61	492206
2013-01-28	3.61	3.72	3.57	3.68	560104
2013-01-29	3.67	3.68	3.62	3.66	500943
2013-01-30	3.65	3.65	3.57	3.57	410810
2013-01-31	3.72	3.85	3.61	3.69	974538
2013-02-01	3.69	3.69	3.58	3.58	612651
2013-02-04	3.55	3.59	3.50	3.50	423541
2013-02-05	3.50	3.54	3.49	3.54	311383
2013-02-06	3.50	3.56	3.50	3.56	435571
2013-02-07	3.54	3.58	3.54	3.54	532510
2013-02-08	3.57	3.64	3.54	3.58	619521
2013-02-11	3.58	3.61	3.54	3.59	240803
2013-02-12	3.58	3.60	3.54	3.59	255325
2013-02-13	3.59	3.59	3.56	3.58	184731
2013-02-14	3.56	3.57	3.52	3.56	292104
2013-02-15	3.58	3.60	3.56	3.57	373771
2013-02-19	3.57	3.62	3.56	3.61	273938
2013-02-20	3.57	3.61	3.56	3.56	312759
2013-02-21	3.55	3.60	3.51	3.51	233945
2013-02-22	3.51	3.55	3.51	3.54	281819
2013-02-25	3.54	3.55	3.45	3.48	510514
2013-02-26	3.48	3.52	3.45	3.46	258615
2013-02-27	3.44	3.54	3.43	3.51	245663
2013-02-28	3.47	3.52	3.42	3.51	282591
2013-03-01	3.46	3.52	3.46	3.50	251689
2013-03-04	3.48	3.50	3.44	3.46	214376
2013-03-05	3.47	3.52	3.45	3.52	315219
2013-03-06	3.52	3.55	3.47	3.50	246548
2013-03-07	3.48	3.52	3.45	3.48	564554
2013-03-08	3.49	3.54	3.48	3.54	432105
2013-03-11	3.52	3.54	3.48	3.53	1470528
2013-03-12	3.51	3.57	3.50	3.55	425551
2013-03-13	3.56	3.59	3.53	3.58	387169
2013-03-14	3.57	3.60	3.54	3.58	344739
2013-03-15	3.59	3.60	3.54	3.55	741592
2013-03-18	3.53	3.56	3.53	3.55	260521
2013-03-19	3.56	3.56	3.46	3.50	526527
2013-03-20	3.51	3.54	3.51	3.52	215819
2013-03-21	3.51	3.54	3.46	3.49	274930
2013-03-22	3.49	3.51	3.49	3.50	246867
2013-03-25	3.50	3.51	3.41	3.44	344399
2013-03-26	3.47	3.47	3.38	3.40	243177
2013-03-27	3.36	3.46	3.36	3.40	229692
2013-03-28	3.43	3.44	3.36	3.37	289926
2013-04-01	3.35	3.37	3.23	3.24	524575
2013-04-02	3.25	3.30	3.18	3.18	498582
2013-04-03	3.18	3.26	3.17	3.18	515138
2013-04-04	3.18	3.24	3.15	3.23	413886
2013-04-05	3.16	3.25	3.16	3.19	340427
2013-04-08	3.21	3.24	3.13	3.17	451156
2013-04-09	3.16	3.18	3.15	3.15	423307
2013-04-10	3.17	3.23	3.17	3.19	392324
2013-04-11	3.20	3.23	3.17	3.19	377072
2013-04-12	3.19	3.19	3.14	3.14	317722
2013-04-15	3.13	3.18	3.00	3.00	622307
2013-04-16	3.03	3.09	3.00	3.05	618376
2013-04-17	3.04	3.10	3.01	3.05	717453
2013-04-18	3.05	3.10	3.00	3.02	854392
2013-04-19	3.02	3.08	3.02	3.05	427297
2013-04-22	3.04	3.06	2.99	3.02	385147
2013-04-23	3.03	3.08	3.01	3.05	337843
2013-04-24	3.02	3.08	3.02	3.06	179992
2013-04-25	3.06	3.14	3.06	3.08	358444
2013-04-26	3.38	3.50	3.18	3.27	2319342
2013-04-29	3.29	3.37	3.25	3.29	400579
2013-04-30	3.28	3.35	3.24	3.33	463723
2013-05-01	3.09	3.27	3.09	3.14	1389297
2013-05-02	3.15	3.18	3.10	3.17	671084
2013-05-03	3.19	3.23	3.18	3.21	620751
2013-05-06	3.20	3.30	3.19	3.28	950981
2013-05-07	3.27	3.35	3.26	3.30	709182
2013-05-08	3.26	3.31	3.24	3.31	318494
2013-05-09	3.30	3.34	3.27	3.33	156587
2013-05-10	3.32	3.32	3.26	3.29	234576
2013-05-13	3.28	3.39	3.28	3.32	438704
2013-05-14	3.31	3.41	3.30	3.36	659859
2013-05-15	3.38	3.41	3.37	3.40	798026
2013-05-16	3.40	3.46	3.39	3.42	854313
2013-05-17	3.44	3.48	3.40	3.46	382316
2013-05-20	3.43	3.46	3.42	3.43	663100
2013-05-21	3.42	3.46	3.40	3.42	141095
2013-05-22	3.43	3.46	3.41	3.41	678679
2013-05-23	3.40	3.46	3.40	3.42	568113
2013-05-24	3.40	3.49	3.37	3.46	918982
2013-05-28	3.47	3.55	3.46	3.49	1992476
2013-05-29	3.46	3.57	3.46	3.51	1084767
2013-05-30	3.51	3.59	3.49	3.54	964936
2013-05-31	3.50	3.61	3.50	3.56	893201
2013-06-03	3.57	3.73	3.51	3.62	865976
2013-06-04	3.60	3.63	3.48	3.50	906622
2013-06-05	3.50	3.56	3.47	3.48	403248
2013-06-06	3.49	3.55	3.44	3.51	165344
2013-06-07	3.52	3.53	3.46	3.47	464811
2013-06-10	3.50	3.54	3.48	3.53	482953
2013-06-11	3.51	3.57	3.47	3.52	1104091
2013-06-12	3.54	3.59	3.49	3.51	401203
2013-06-13	3.52	3.59	3.50	3.57	499835
2013-06-14	3.58	3.58	3.51	3.53	1100625
2013-06-17	3.57	3.60	3.53	3.55	458809
2013-06-18	3.50	3.57	3.48	3.55	448243
2013-06-19	3.56	3.58	3.52	3.53	233045
2013-06-20	3.53	3.54	3.46	3.46	786909
2013-06-21	3.48	3.57	3.47	3.53	1087121
2013-06-24	3.51	3.58	3.44	3.48	368827
2013-06-25	3.50	3.50	3.45	3.47	522773
2013-06-26	3.48	3.50	3.39	3.43	373045
2013-06-27	3.44	3.47	3.41	3.46	343402
2013-06-28	3.46	3.49	3.42	3.44	3416031
2013-07-01	3.49	3.55	3.36	3.51	719168
2013-07-02	3.51	3.57	3.46	3.54	475965
2013-07-03	3.54	3.59	3.50	3.53	254823
2013-07-05	3.59	3.60	3.52	3.54	252535
2013-07-08	3.54	3.56	3.51	3.55	346458
2013-07-09	3.56	3.57	3.52	3.55	371752
2013-07-10	3.55	3.58	3.54	3.55	415384
2013-07-11	3.59	3.60	3.57	3.59	586243
2013-07-12	3.60	3.63	3.57	3.58	346144
2013-07-15	3.60	3.61	3.54	3.59	299617
2013-07-16	3.57	3.61	3.55	3.58	560307
2013-07-17	3.65	3.88	3.63	3.78	2256200
2013-07-18	3.79	3.86	3.70	3.85	2368173
2013-07-19	3.85	3.95	3.84	3.91	1528286
2013-07-22	3.90	4.06	3.90	4.06	2160060
2013-07-23	4.05	4.10	4.00	4.09	1055143
2013-07-24	4.12	4.14	4.05	4.08	1051820
2013-07-25	4.08	4.11	4.04	4.09	534160
2013-07-26	4.06	4.08	4.03	4.05	222837
2013-07-29	4.05	4.07	4.01	4.01	415358
2013-07-30	4.03	4.09	4.01	4.06	725357
2013-07-31	4.10	4.35	4.07	4.33	4712173
2013-08-01	4.34	4.40	4.14	4.18	1845888
2013-08-02	4.15	4.23	4.09	4.12	1089220
2013-08-05	4.10	4.19	3.92	4.11	1301359
2013-08-06	4.11	4.16	4.04	4.04	948948
2013-08-07	4.01	4.11	4.01	4.09	1385477
2013-08-08	4.10	4.17	4.07	4.09	737361
2013-08-09	4.09	4.11	4.05	4.08	807350
2013-08-12	4.07	4.13	4.07	4.10	1534859
2013-08-13	4.10	4.12	4.02	4.09	752368
2013-08-14	4.10	4.15	4.05	4.08	907719
2013-08-15	4.06	4.11	3.91	3.95	877652
2013-08-16	3.97	4.02	3.86	3.89	641516
2013-08-19	3.87	3.89	3.77	3.82	797111
2013-08-20	3.84	3.89	3.79	3.84	639979
2013-08-21	3.79	3.96	3.79	3.89	1726876
2013-08-22	3.89	3.93	3.84	3.88	1315820
2013-08-23	3.88	3.91	3.84	3.86	670106
2013-08-26	3.86	3.95	3.82	3.87	443899
2013-08-27	3.83	3.87	3.70	3.72	440433
2013-08-28	3.71	3.83	3.71	3.73	376669
2013-08-29	3.72	3.78	3.72	3.77	667445
2013-08-30	3.76	3.82	3.69	3.73	463004
2013-09-03	3.76	3.90	3.74	3.84	644083
2013-09-04	3.83	3.97	3.82	3.87	501415
2013-09-05	3.86	4.01	3.86	3.96	933233
2013-09-06	3.99	4.02	3.91	3.91	569820
2013-09-09	3.93	4.02	3.93	4.02	562228
2013-09-10	4.02	4.07	4.01	4.03	437258
2013-09-11	4.02	4.10	4.01	4.03	349064
2013-09-12	4.58	4.66	4.29	4.33	7707252
2013-09-13	4.35	4.45	4.25	4.33	2403192
2013-09-16	4.40	4.40	4.26	4.37	1701482
2013-09-17	4.52	4.52	4.43	4.48	3531939
2013-09-18	4.51	4.64	4.47	4.55	2815579
2013-09-19	4.59	4.83	4.57	4.80	3122379
2013-09-20	4.84	5.05	4.84	5.00	3419658
2013-09-23	5.01	5.14	4.95	5.09	3205034
2013-09-24	5.11	5.23	5.03	5.04	4179396
2013-09-25	5.07	5.13	4.92	4.96	4456509
2013-09-26	4.98	5.12	4.94	5.11	2937651
2013-09-27	5.08	5.20	5.08	5.18	1439471
2013-09-30	5.15	5.28	4.94	5.22	2116400
2013-10-01	5.20	5.26	5.15	5.25	1572284
2013-10-02	5.25	5.29	5.18	5.20	1727548
2013-10-03	5.19	5.24	5.13	5.17	1564540
2013-10-04	5.18	5.21	5.14	5.16	1339982
2013-10-07	5.16	5.21	5.13	5.18	1530374
2013-10-08	5.20	5.43	5.04	5.14	2558726
2013-10-09	5.17	5.29	5.10	5.11	2730804
2013-10-10	5.18	5.37	5.14	5.34	1641643
2013-10-11	5.36	5.48	5.26	5.44	1079386
2013-10-14	5.44	5.65	5.43	5.52	1460154
2013-10-15	5.55	5.62	5.45	5.52	998205
2013-10-16	5.61	5.85	5.61	5.76	2976788
2013-10-17	5.71	5.72	5.56	5.66	1856524
2013-10-18	5.75	5.84	5.71	5.83	1120402
2013-10-21	5.87	5.97	5.85	5.94	1070140
2013-10-22	5.98	6.00	5.73	5.75	1044237
2013-10-23	5.71	5.75	5.60	5.63	749103
2013-10-24	5.66	5.68	5.56	5.57	1180164
2013-10-25	5.55	5.60	5.43	5.49	1023872
2013-10-28	5.49	5.51	5.30	5.43	1058985
2013-10-29	5.42	5.52	5.38	5.50	1037593
2013-10-30	5.57	5.65	5.28	5.31	1092417
2013-10-31	5.30	5.39	5.16	5.37	793966
2013-11-01	5.36	5.39	5.21	5.38	1880544
2013-11-04	6.09	6.65	6.06	6.30	8910867
2013-11-05	6.29	6.29	5.87	6.02	3933612
2013-11-06	5.98	6.21	5.92	6.15	2043089
2013-11-07	6.15	6.15	5.97	6.01	1619973
2013-11-08	6.01	6.30	6.01	6.29	1814379
2013-11-11	6.29	6.40	6.21	6.29	1331036
2013-11-12	6.34	6.49	6.30	6.47	1742607
2013-11-13	6.46	6.57	6.34	6.39	1768532
2013-11-14	6.41	6.45	6.11	6.28	1660321
2013-11-15	6.26	6.29	6.21	6.26	1133227
2013-11-18	6.29	6.36	6.20	6.32	1449406
2013-11-19	6.30	6.44	6.16	6.22	1404685
2013-11-20	6.28	6.40	6.25	6.26	1757232
2013-11-21	6.30	6.47	6.30	6.40	1778698
2013-11-22	6.41	6.45	6.25	6.26	1927713
2013-11-25	6.28	6.35	6.16	6.32	1234046
2013-11-26	6.58	6.92	6.48	6.87	3235777
2013-11-27	6.90	7.09	6.87	6.98	1927267
2013-11-29	7.00	7.06	6.90	6.95	836602
2013-12-02	6.98	7.01	6.75	6.86	1112110
2013-12-03	6.83	6.95	6.78	6.82	838176
2013-12-04	6.78	6.99	6.73	6.93	891746
2013-12-05	6.97	7.20	6.97	7.10	1635462
2013-12-06	7.19	7.22	6.89	6.99	1255732
2013-12-09	6.97	7.11	6.88	6.92	907261
2013-12-10	6.93	7.12	6.88	7.00	1299817
2013-12-11	6.98	7.00	6.77	6.78	1557098
2013-12-12	6.77	6.87	6.58	6.69	937497
2013-12-13	6.72	6.93	6.69	6.85	1048548
2013-12-16	6.94	7.00	6.80	6.88	963642
2013-12-17	6.84	6.99	6.83	6.84	759686
2013-12-18	6.87	6.92	6.73	6.89	1079005
2013-12-19	7.01	7.07	6.82	7.03	1079629
2013-12-20	7.01	7.08	6.91	6.92	1514400
2013-12-23	6.96	7.19	6.90	7.10	1372126
2013-12-24	7.15	7.25	7.09	7.18	589239
2013-12-26	7.19	7.24	7.03	7.04	794708
2013-12-27	7.05	7.15	6.95	7.04	1061783
2013-12-30	7.07	7.08	6.96	6.99	821041
2013-12-31	7.00	7.04	6.95	6.98	967747
2014-01-02	7.06	7.06	6.86	6.99	847169
2014-01-03	6.99	7.07	6.83	7.03	919327
2014-01-06	7.08	7.23	6.93	6.93	1231647
2014-01-07	6.98	7.09	6.85	6.93	1018933
2014-01-08	6.82	7.17	6.82	7.17	1199272
2014-01-09	7.20	7.43	7.12	7.33	1528269
2014-01-10	7.37	7.53	7.33	7.44	1319671
2014-01-13	7.45	7.53	6.92	6.99	1558434
2014-01-14	6.99	7.75	6.99	7.70	1942240
2014-01-15	7.73	7.90	7.56	7.82	1490994
2014-01-16	7.84	7.96	7.69	7.74	1140312
2014-01-17	7.74	7.75	7.46	7.48	790088
2014-01-21	7.56	7.75	7.52	7.57	1066659
2014-01-22	7.58	7.80	7.53	7.76	751838
2014-01-23	7.82	8.14	7.72	7.81	2519284
2014-01-24	7.80	7.93	7.24	7.35	1779496
2014-01-27	7.40	7.43	7.04	7.24	1364801
2014-01-28	7.20	7.30	7.15	7.25	913670
2014-01-29	7.21	7.32	7.06	7.11	958243
2014-01-30	7.22	7.49	7.15	7.45	1147441
2014-01-31	7.36	7.38	7.19	7.32	1082589
2014-02-03	7.34	7.40	6.85	6.90	1730477
2014-02-04	6.96	7.06	6.76	7.04	1396991
2014-02-05	5.90	6.01	5.42	5.92	8597549
2014-02-06	5.92	6.03	5.52	5.89	4972570
2014-02-07	5.93	5.95	5.55	5.67	3075462
2014-02-10	5.56	5.68	5.47	5.50	2517972
2014-02-11	5.47	5.52	5.29	5.51	3055687
2014-02-12	5.47	5.58	5.39	5.47	1469177
2014-02-13	5.46	5.50	5.31	5.39	2433109
2014-02-14	5.42	6.02	5.39	5.93	3933977
2014-02-18	5.81	5.93	5.74	5.79	2384166
2014-02-19	5.78	5.85	5.75	5.76	1594754
2014-02-20	5.73	5.91	5.61	5.88	1660359
2014-02-21	5.92	6.09	5.86	6.01	2097187
2014-02-24	6.03	6.19	5.87	5.87	2271945
2014-02-25	5.85	5.98	5.67	5.69	1292921
2014-02-26	5.67	6.15	5.63	6.00	2981223
2014-02-27	6.01	6.03	5.84	5.89	1412386
2014-02-28	5.90	6.01	5.71	5.73	1573359
2014-03-03	5.70	5.72	5.58	5.70	1586592
2014-03-04	5.80	6.14	5.80	6.05	2523345
2014-03-05	6.02	6.04	5.86	5.95	1224326
2014-03-06	5.98	6.03	5.88	5.99	1112345
2014-03-07	6.05	6.05	5.86	5.94	789779
2014-03-10	5.90	6.00	5.89	5.91	961051
2014-03-11	5.94	5.95	5.70	5.79	736758
2014-03-12	5.79	5.89	5.72	5.76	1608602
2014-03-13	5.80	5.83	5.61	5.66	1935057
2014-03-14	5.66	5.75	5.60	5.62	667223
2014-03-17	5.68	5.81	5.66	5.78	811462
2014-03-18	5.78	5.83	5.67	5.71	1846151
2014-03-19	5.71	5.78	5.58	5.61	3302411
2014-03-20	5.63	5.82	5.60	5.82	1192444
2014-03-21	5.85	6.01	5.83	5.86	1694862
2014-03-24	5.86	5.94	5.54	5.69	3218771
2014-03-25	5.71	5.80	5.64	5.71	997859
2014-03-26	5.75	5.76	5.53	5.55	1689996
2014-03-27	5.69	5.74	5.47	5.57	1954938
2014-03-28	5.55	5.70	5.48	5.60	2084964
2014-03-31	5.66	5.85	5.66	5.80	2191848
2014-04-01	6.05	6.23	6.00	6.09	3701867
2014-04-02	6.10	6.16	6.03	6.10	1286433
2014-04-03	6.17	6.19	6.04	6.04	2977270
2014-04-04	6.06	6.12	5.98	6.05	2455575
2014-04-07	6.00	6.05	5.82	5.88	1577308
2014-04-08	5.87	5.90	5.74	5.86	1452327
2014-04-09	5.87	5.97	5.78	5.94	1149818
2014-04-10	5.90	5.91	5.66	5.76	1840987
2014-04-11	5.67	5.73	5.55	5.62	1753924
2014-04-14	5.65	5.70	5.54	5.62	856994
2014-04-15	5.62	5.71	5.44	5.65	1801929
2014-04-16	5.72	5.74	5.56	5.62	1032083
2014-04-17	5.58	5.71	5.55	5.67	728877
2014-04-21	5.67	5.72	5.61	5.66	849154
2014-04-22	5.69	5.82	5.64	5.79	955840
2014-04-23	5.79	5.81	5.68	5.70	517371
2014-04-24	5.74	5.75	5.60	5.65	737687
2014-04-25	5.63	5.64	5.50	5.56	1299536
2014-04-28	5.56	5.61	5.37	5.54	1305457
2014-04-29	5.56	5.58	5.42	5.50	1326172
2014-04-30	5.47	5.74	5.45	5.72	1561717
2014-05-01	5.67	5.75	5.51	5.55	1655150
2014-05-02	5.54	5.57	5.47	5.53	1760739
2014-05-05	5.50	5.57	5.45	5.56	2146229
2014-05-06	5.55	5.60	5.31	5.33	3689594
2014-05-07	4.56	4.65	3.80	3.95	9349234
2014-05-08	3.90	4.03	3.54	3.55	6201609
2014-05-09	3.54	3.72	3.53	3.68	3283589
2014-05-12	3.73	3.95	3.73	3.86	3042298
2014-05-13	3.88	3.89	3.78	3.80	1310238
2014-05-14	3.78	3.88	3.78	3.84	1300808
2014-05-15	3.84	4.07	3.73	4.03	2881521
2014-05-16	4.09	4.20	3.94	4.09	1786954
2014-05-19	4.08	4.32	4.06	4.24	2080372
2014-05-20	4.27	4.28	4.13	4.20	1420749
2014-05-21	4.21	4.21	3.97	4.00	1916412
2014-05-22	4.03	4.05	3.95	3.95	1249889
2014-05-23	3.97	3.98	3.91	3.96	1353102
2014-05-27	4.21	4.24	4.06	4.16	1836754
2014-05-28	4.17	4.17	3.96	3.97	1926824
2014-05-29	4.00	4.06	3.86	3.99	2853542
2014-05-30	4.00	4.11	3.91	3.98	2502277
2014-06-02	4.02	4.05	3.82	3.85	2011172
2014-06-03	3.86	3.93	3.73	3.78	2844775
2014-06-04	3.80	3.98	3.80	3.98	3695141
2014-06-05	4.00	4.11	3.97	4.07	2055400
2014-06-06	4.10	4.13	4.06	4.11	1282309
2014-06-09	4.09	4.18	4.06	4.16	804616
2014-06-10	4.15	4.22	4.10	4.19	1152331
2014-06-11	4.15	4.23	4.14	4.16	1151447
2014-06-12	4.17	4.20	4.08	4.10	1158233
2014-06-13	4.13	4.16	4.06	4.14	621864
2014-06-16	4.11	4.16	4.06	4.10	2686619
2014-06-17	4.12	4.21	4.12	4.16	915960
2014-06-18	4.17	4.19	4.09	4.16	729088
2014-06-19	4.14	4.15	4.00	4.09	1627694
2014-06-20	4.11	4.22	4.04	4.20	1934168
2014-06-23	4.19	4.24	4.11	4.15	1015550
2014-06-24	4.14	4.36	4.14	4.24	2349880
2014-06-25	4.22	4.39	4.22	4.36	1469486
2014-06-26	4.39	4.39	4.19	4.28	1123443
2014-06-27	4.27	4.35	4.23	4.26	2585565
2014-06-30	4.28	4.45	4.26	4.44	1541962
2014-07-01	4.45	4.51	4.38	4.45	1911531
2014-07-02	4.45	4.49	4.34	4.35	1444460
2014-07-03	4.38	4.51	4.31	4.42	1290646
2014-07-07	4.40	4.47	4.32	4.35	1016668
2014-07-08	4.32	4.37	4.11	4.26	2246532
2014-07-09	4.34	4.40	4.24	4.25	1008761
2014-07-10	4.20	4.27	4.16	4.24	1263271
2014-07-11	4.22	4.40	4.20	4.38	2901501
2014-07-14	4.42	4.48	4.39	4.42	2143662
2014-07-15	4.41	4.55	4.34	4.50	2020407
2014-07-16	4.52	4.58	4.35	4.38	1652223
2014-07-17	4.32	4.36	4.23	4.24	1280269
2014-07-18	4.24	4.40	4.23	4.37	981141
2014-07-21	4.97	5.20	4.85	5.06	9883357
2014-07-22	5.12	5.27	5.01	5.15	3333012
2014-07-23	5.17	5.25	4.84	4.94	2985689
2014-07-24	4.96	5.03	4.85	4.95	2223480
2014-07-25	4.92	4.99	4.77	4.79	1578543
2014-07-28	4.80	4.85	4.75	4.83	1415211
2014-07-29	4.84	4.97	4.76	4.79	1677553
2014-07-30	4.86	4.89	4.75	4.80	978937
2014-07-31	4.74	4.80	4.63	4.70	1984151
2014-08-01	4.67	4.76	4.56	4.59	1628719
2014-08-04	4.62	4.67	4.56	4.64	1222639
2014-08-05	4.60	4.70	4.58	4.66	991030
2014-08-06	4.61	4.80	4.60	4.75	1323404
2014-08-07	4.79	4.87	4.68	4.70	1586751
2014-08-08	4.72	4.85	4.69	4.81	1182636
2014-08-11	4.81	5.01	4.81	4.89	1348184
2014-08-12	4.89	4.96	4.86	4.90	1068614
2014-08-13	4.93	5.00	4.88	4.99	1141310
2014-08-14	5.01	5.38	4.97	5.35	5038209
2014-08-15	5.07	5.10	4.86	4.95	4459396
2014-08-18	5.02	5.25	5.01	5.21	3301285
2014-08-19	5.19	5.25	5.11	5.24	1887058
2014-08-20	5.21	5.34	5.21	5.28	1512178
2014-08-21	5.27	5.30	5.19	5.23	1162814
2014-08-22	5.25	5.38	5.23	5.33	1211071
2014-08-25	5.38	5.49	5.26	5.27	1778373
2014-08-26	5.26	5.38	5.26	5.31	1123524
2014-08-27	5.35	5.47	5.34	5.38	1810752
2014-08-28	5.36	5.39	5.22	5.24	1118784
2014-08-29	5.25	5.40	5.23	5.33	959363
2014-09-02	5.34	5.36	5.26	5.27	1329546
2014-09-03	5.38	5.49	5.30	5.31	2251279
2014-09-04	5.28	5.39	5.21	5.23	979719
2014-09-05	5.22	5.30	5.18	5.22	657266
2014-09-08	5.18	5.29	5.18	5.24	750655
2014-09-09	5.21	5.28	5.18	5.18	811418
2014-09-10	5.18	5.22	5.09	5.17	744000
2014-09-11	5.15	5.26	5.13	5.26	901903
2014-09-12	5.26	5.29	5.18	5.19	860188
2014-09-15	5.17	5.19	4.86	4.86	2623633
2014-09-16	4.86	5.06	4.86	4.98	1070304
2014-09-17	4.94	5.01	4.82	4.87	1738661
2014-09-18	4.90	4.95	4.86	4.93	1519647
2014-09-19	4.94	4.99	4.76	4.80	2318085
2014-09-22	4.77	4.81	4.61	4.65	1732122
2014-09-23	4.65	4.65	4.52	4.54	1766291
2014-09-24	4.55	4.68	4.54	4.62	779446
2014-09-25	4.60	4.73	4.53	4.55	772536
2014-09-26	4.56	4.69	4.56	4.64	700297
2014-09-29	4.56	4.82	4.55	4.72	1166532
2014-09-30	4.72	4.85	4.68	4.79	2095662
2014-10-01	4.80	4.86	4.70	4.77	1388615
2014-10-02	4.74	4.95	4.71	4.85	2389639
2014-10-03	4.90	4.95	4.77	4.78	1553275
2014-10-06	4.77	4.78	4.63	4.64	1599736
2014-10-07	4.60	4.60	4.22	4.31	3550789
2014-10-08	4.30	4.35	3.96	4.23	4465357
2014-10-09	4.22	4.31	4.12	4.13	1674713
2014-10-10	4.13	4.15	3.89	3.89	2300904
2014-10-13	4.25	4.25	3.80	3.81	2215754
2014-10-14	3.87	3.90	3.53	3.61	2584089
2014-10-15	3.56	3.76	3.55	3.76	2114520
2014-10-16	2.90	3.18	2.75	3.06	8462709
2014-10-17	3.12	3.13	3.02	3.07	3051532
2014-10-20	3.07	3.20	3.00	3.16	1327101
2014-10-21	3.19	3.24	3.15	3.20	1072408
2014-10-22	3.19	3.21	3.00	3.01	1448231
2014-10-23	3.05	3.13	3.05	3.12	1216587
2014-10-24	3.11	3.16	3.09	3.14	700165
2014-10-27	3.11	3.17	3.05	3.15	944022
2014-10-28	3.15	3.37	3.11	3.30	2379045
2014-10-29	3.79	3.90	3.41	3.63	3929490
2014-10-30	3.59	3.61	3.47	3.53	1795815
2014-10-31	3.62	3.64	3.55	3.59	1919730
2014-11-03	3.51	3.62	3.51	3.60	2567472
2014-11-04	3.53	3.77	3.53	3.75	1634842
2014-11-05	3.77	3.80	3.66	3.72	1024847
2014-11-06	3.74	3.80	3.68	3.77	817965
2014-11-07	3.75	3.79	3.67	3.78	1148583
2014-11-10	3.77	3.88	3.77	3.83	945282
2014-11-11	3.80	3.82	3.73	3.77	661992
2014-11-12	3.76	3.80	3.61	3.75	725868
2014-11-13	3.74	3.76	3.70	3.75	165083
2014-11-14	3.68	3.76	3.65	3.75	887419
2014-11-17	3.72	3.75	3.60	3.62	911004
2014-11-18	3.64	3.79	3.63	3.74	1753515
2014-11-19	3.76	3.82	3.64	3.76	1310428
2014-11-20	3.72	3.86	3.65	3.82	2037203
2014-11-21	3.87	3.87	3.66	3.68	947143
2014-11-24	3.68	3.72	3.61	3.70	1053461
2014-11-25	3.72	3.74	3.57	3.66	600755
2014-11-26	3.62	3.70	3.55	3.63	533656
2014-11-28	3.61	3.66	3.56	3.62	313827
2014-12-01	3.62	3.62	3.41	3.55	1216966
2014-12-02	3.49	3.62	3.46	3.60	799325
2014-12-03	3.60	3.66	3.53	3.56	1030850
2014-12-04	3.57	3.58	3.46	3.48	561158
2014-12-05	3.47	3.70	3.47	3.69	1096355
2014-12-08	3.67	3.74	3.59	3.59	1019762
2014-12-09	3.54	3.68	3.50	3.65	708196
2014-12-10	3.61	3.71	3.53	3.55	820022
2014-12-11	3.57	3.71	3.54	3.56	986601
2014-12-12	3.49	3.56	3.44	3.49	787101
2014-12-15	3.48	3.51	3.21	3.30	1819560
2014-12-16	3.30	3.38	3.28	3.30	1214270
2014-12-17	3.30	3.40	3.25	3.39	877087
2014-12-18	3.43	3.44	3.24	3.35	1023803
2014-12-19	3.33	3.49	3.28	3.44	1049036
2014-12-22	3.42	3.49	3.37	3.45	814086
2014-12-23	3.45	3.59	3.45	3.53	585826
2014-12-24	3.52	3.65	3.49	3.64	428140
2014-12-26	3.67	3.69	3.60	3.62	426875
2014-12-29	3.59	3.69	3.57	3.63	736092
2014-12-30	3.60	3.64	3.52	3.55	564287
2014-12-31	3.54	3.60	3.52	3.53	665429
2015-01-02	3.55	3.58	3.42	3.57	719032
2015-01-05	3.52	3.53	3.41	3.45	828013
2015-01-06	3.45	3.49	3.24	3.47	991078
2015-01-07	3.48	3.48	3.38	3.40	578227
2015-01-08	3.44	3.55	3.41	3.48	543257
2015-01-09	3.46	3.53	3.41	3.50	470372
2015-01-12	3.47	3.49	3.37	3.41	493736
2015-01-13	3.43	3.50	3.35	3.40	669146
2015-01-14	3.36	3.51	3.27	3.36	351027
2015-01-15	3.35	3.43	3.19	3.20	965196
2015-01-16	3.20	3.41	3.01	3.05	2285287
2015-01-20	3.07	3.11	2.95	2.97	1584597
2015-01-21	2.97	2.99	2.81	2.87	2346655
2015-01-22	2.90	3.05	2.87	2.88	1382092
2015-01-23	2.85	2.92	2.81	2.83	771320
2015-01-26	2.82	2.84	2.73	2.78	1232722
2015-01-27	2.74	2.79	2.70	2.70	1065677
2015-01-28	2.70	2.81	2.68	2.78	1457358
2015-01-29	2.84	3.15	2.82	3.04	4735259
2015-01-30	3.00	3.08	2.91	2.94	1594539
2015-02-02	2.91	3.09	2.89	3.09	1411048
2015-02-03	3.10	3.20	3.01	3.16	1084600
2015-02-04	3.12	3.20	3.03	3.04	1101544
2015-02-05	3.03	3.18	3.03	3.14	878448
2015-02-06	3.15	3.26	3.14	3.25	1171360
2015-02-09	3.23	3.29	3.14	3.15	559025
2015-02-10	3.19	3.22	3.10	3.21	607147
2015-02-11	3.20	3.25	3.13	3.19	776358
2015-02-12	3.23	3.37	3.20	3.36	1087253
2015-02-13	3.38	3.46	3.37	3.46	862620
2015-02-17	3.44	3.45	3.38	3.41	469694
2015-02-18	3.35	3.48	3.34	3.41	1111447
2015-02-19	3.41	3.58	3.38	3.56	1277169
2015-02-20	3.54	3.56	3.43	3.46	657525
2015-02-23	3.46	3.54	3.37	3.52	608860
2015-02-24	3.49	3.61	3.44	3.48	1385275
2015-02-25	3.49	3.52	3.42	3.50	467331
2015-02-26	3.46	3.51	3.41	3.43	322291
2015-02-27	3.41	3.59	3.41	3.55	1730990
2015-03-02	3.53	3.64	3.51	3.60	769914
2015-03-03	3.60	3.62	3.53	3.54	564236
2015-03-04	3.51	3.52	3.40	3.41	719692
2015-03-05	3.42	3.44	3.34	3.38	588781
2015-03-06	3.34	3.46	3.32	3.43	481287
2015-03-09	3.43	3.43	3.30	3.39	649230
2015-03-10	3.33	3.34	3.22	3.22	685914
2015-03-11	3.21	3.36	3.20	3.29	415393
2015-03-12	3.32	3.36	3.22	3.26	698985
2015-03-13	3.25	3.31	3.18	3.27	1418272
2015-03-16	3.27	3.32	3.19	3.25	2672886
2015-03-17	3.25	3.32	3.20	3.29	1180638
2015-03-18	3.31	3.38	3.26	3.36	505805
2015-03-19	3.33	3.53	3.33	3.48	776441
2015-03-20	3.41	3.43	3.28	3.33	3938083
2015-03-23	3.30	3.39	3.25	3.31	982436
2015-03-24	3.31	3.32	3.22	3.23	990674
2015-03-25	3.23	3.23	3.08	3.09	882323
2015-03-26	3.10	3.13	3.04	3.10	504688
2015-03-27	3.09	3.11	3.01	3.08	627975
2015-03-30	3.07	3.18	3.07	3.15	365826
2015-03-31	3.12	3.17	3.09	3.16	392461
2015-04-01	3.13	3.30	3.10	3.25	970778
2015-04-02	3.24	3.26	3.20	3.24	643786
2015-04-06	3.23	3.27	3.21	3.25	556917
2015-04-07	3.23	3.32	3.20	3.24	687567
2015-04-08	3.22	3.27	3.22	3.23	430457
2015-04-09	3.22	3.26	3.16	3.24	356316
2015-04-10	2.33	2.58	2.33	2.50	10105916
2015-04-13	2.49	2.50	2.40	2.47	3316111
2015-04-14	2.46	2.49	2.39	2.41	2517363
2015-04-15	2.40	2.50	2.35	2.45	2535381
2015-04-16	2.46	2.50	2.43	2.45	1786804
2015-04-17	2.43	2.46	2.41	2.42	1426529
2015-04-20	2.42	2.51	2.42	2.51	1063316
2015-04-21	2.53	2.64	2.47	2.53	4463052
2015-04-22	2.55	2.61	2.49	2.52	1556765
2015-04-23	2.50	2.60	2.50	2.57	1254845
2015-04-24	2.58	2.60	2.52	2.55	1276821
2015-04-27	2.56	2.62	2.55	2.58	1051536
2015-04-28	2.59	2.68	2.56	2.65	1063655
2015-04-29	2.64	2.71	2.59	2.60	1094611
2015-04-30	2.58	2.60	2.47	2.52	922078
2015-05-01	2.52	2.56	2.47	2.54	1127780
2015-05-04	2.52	2.56	2.46	2.55	808743
2015-05-05	2.53	2.57	2.44	2.49	1043108
2015-05-06	2.49	2.64	2.46	2.59	2366313
2015-05-07	2.55	2.56	2.35	2.47	2725519
2015-05-08	2.50	2.55	2.46	2.51	1188390
2015-05-11	2.50	2.55	2.50	2.54	770798
2015-05-12	2.51	2.58	2.50	2.56	677537
2015-05-13	2.58	2.63	2.52	2.59	918527
2015-05-14	2.62	2.62	2.55	2.59	820373
2015-05-15	2.58	2.67	2.56	2.66	1085058
2015-05-18	2.64	2.69	2.54	2.57	2292351
2015-05-19	2.57	2.65	2.57	2.63	847256
2015-05-20	2.65	2.65	2.53	2.56	575375
2015-05-21	2.80	2.80	2.55	2.60	1575116
2015-05-22	2.60	2.63	2.55	2.62	604663
2015-05-26	2.61	2.61	2.54	2.59	642894
2015-05-27	2.59	2.67	2.57	2.65	1045950
2015-05-28	2.63	2.77	2.63	2.68	811810
2015-05-29	2.66	2.73	2.65	2.71	718125
2015-06-01	2.74	2.75	2.64	2.65	597147
2015-06-02	2.65	2.78	2.60	2.70	687381
2015-06-03	2.72	2.84	2.70	2.80	1003326
2015-06-04	2.76	2.78	2.57	2.58	728062
2015-06-05	2.59	2.64	2.51	2.64	530193
2015-06-08	2.61	2.67	2.57	2.61	502503
2015-06-09	2.60	2.64	2.55	2.61	695579
2015-06-10	2.62	2.70	2.62	2.67	379626
2015-06-11	2.65	2.88	2.62	2.83	1130596
2015-06-12	2.81	3.10	2.80	2.95	1539247
2015-06-15	2.91	2.92	2.80	2.87	921877
2015-06-16	2.85	3.02	2.82	3.01	510162
2015-06-17	3.04	3.04	2.87	2.95	527903
2015-06-18	2.97	2.98	2.90	2.91	470841
2015-06-19	2.92	2.94	2.88	2.92	890078
2015-06-22	2.91	2.95	2.83	2.84	709449
2015-06-23	2.86	2.88	2.81	2.85	593271
2015-06-24	2.82	2.87	2.76	2.77	843388
2015-06-25	2.79	2.85	2.75	2.77	724440
2015-06-26	2.79	2.80	2.64	2.76	2294217
2015-06-29	2.71	2.78	2.65	2.65	691023
2015-06-30	2.66	2.74	2.63	2.69	1091698
2015-07-01	2.74	2.74	2.56	2.60	1854436
2015-07-02	2.61	2.63	2.55	2.59	504895
2015-07-06	2.58	2.60	2.43	2.48	3121918
2015-07-07	2.49	2.49	2.35	2.45	1082986
2015-07-08	2.44	2.44	2.35	2.36	776563
2015-07-09	2.40	2.41	2.29	2.30	1005176
2015-07-10	2.34	2.41	2.29	2.30	1028305
2015-07-13	2.32	2.37	2.31	2.33	658560
2015-07-14	2.35	2.41	2.32	2.40	1011707
2015-07-15	2.39	2.41	2.33	2.36	478528
2015-07-16	2.37	2.45	2.26	2.28	683827
2015-07-17	2.29	2.36	2.26	2.31	761116
2015-07-20	2.36	2.36	2.28	2.30	901174
2015-07-21	2.29	2.31	2.23	2.25	702766
2015-07-22	2.25	2.25	2.19	2.23	494192
2015-07-23	2.23	2.26	2.20	2.25	970652
2015-07-24	2.24	2.27	2.16	2.17	1228946
2015-07-27	2.18	2.21	2.11	2.18	568681
2015-07-28	2.20	2.26	2.12	2.13	868473
2015-07-29	2.15	2.25	2.14	2.23	614735
2015-07-30	2.21	2.36	2.20	2.35	912765
2015-07-31	2.35	2.37	2.26	2.32	734761
2015-08-03	2.31	2.32	2.17	2.21	942866
2015-08-04	2.19	2.29	2.18	2.25	920156
2015-08-05	2.25	2.33	2.18	2.33	1571943
2015-08-06	2.75	2.77	2.50	2.54	2870667
2015-08-07	2.50	2.87	2.50	2.83	2382302
2015-08-10	2.80	2.88	2.71	2.83	1729359
2015-08-11	2.83	2.90	2.76	2.85	837212
2015-08-12	2.81	2.85	2.75	2.79	665000
2015-08-13	2.76	2.87	2.76	2.86	683048
2015-08-14	2.83	2.99	2.83	2.93	652647
2015-08-17	2.90	3.05	2.87	2.98	773684
2015-08-18	3.00	3.05	2.93	3.01	743715
2015-08-19	3.07	3.07	2.87	2.94	665180
2015-08-20	3.01	3.02	2.86	2.86	862753
2015-08-21	2.81	2.99	2.81	2.85	966686
2015-08-24	2.54	2.90	2.27	2.80	1026755
2015-08-25	2.83	2.84	2.67	2.68	687919
2015-08-26	2.73	2.82	2.66	2.68	767038
2015-08-27	2.72	2.86	2.70	2.75	833386
2015-08-28	2.73	2.84	2.73	2.80	628269
2015-08-31	2.91	3.05	2.82	3.00	1526147
2015-09-01	3.09	3.09	2.92	2.93	867764
2015-09-02	2.95	3.10	2.92	3.10	873949
2015-09-03	3.13	3.24	3.08	3.19	1024356
2015-09-04	3.16	3.18	3.10	3.13	362990
2015-09-08	3.16	3.20	3.12	3.16	962308
2015-09-09	3.21	3.21	3.13	3.19	508469
2015-09-10	3.30	3.47	3.25	3.33	2165465
2015-09-11	3.26	3.39	3.26	3.30	1524494
2015-09-14	3.34	3.66	3.33	3.56	2829561
2015-09-15	3.50	3.61	3.45	3.50	1515784
2015-09-16	3.54	3.56	3.43	3.44	720909
2015-09-17	3.44	3.55	3.42	3.46	1129249
2015-09-18	3.42	3.51	3.37	3.40	794138
2015-09-21	3.43	3.55	3.39	3.41	1340509
2015-09-22	3.40	3.49	3.32	3.33	743030
2015-09-23	3.35	3.50	3.25	3.49	978364
2015-09-24	3.45	3.45	3.32	3.33	713488
2015-09-25	3.39	3.40	3.24	3.27	554092
2015-09-28	3.28	3.31	3.19	3.26	538545
2015-09-29	3.26	3.40	3.22	3.34	553997
2015-09-30	3.35	3.42	3.32	3.36	665424
2015-10-01	3.39	3.41	3.30	3.34	413031
2015-10-02	3.32	3.47	3.30	3.47	771226
2015-10-05	3.44	3.53	3.38	3.44	881250
2015-10-06	3.42	3.50	3.42	3.47	755537
2015-10-07	3.46	3.53	3.45	3.53	1150533
2015-10-08	3.52	3.55	3.49	3.55	640119
2015-10-09	3.55	3.63	3.47	3.63	702039
2015-10-12	3.56	3.64	3.47	3.57	473041
2015-10-13	3.55	3.65	3.47	3.49	725070
2015-10-14	3.49	3.56	3.40	3.53	615734
2015-10-15	3.55	3.57	3.49	3.56	536129
2015-10-16	3.58	3.60	3.45	3.57	578375
2015-10-19	3.57	3.63	3.42	3.61	1080848
2015-10-20	3.63	3.67	3.56	3.60	473973
2015-10-21	3.64	3.65	3.55	3.56	597829
2015-10-22	3.57	3.72	3.49	3.70	1062002
2015-10-23	3.72	3.72	3.56	3.59	657226
2015-10-26	3.57	3.73	3.55	3.70	1077589
2015-10-27	3.66	3.72	3.33	3.45	1195069
2015-10-28	3.43	3.58	3.41	3.54	856314
2015-10-29	3.50	3.52	3.36	3.45	895318
2015-10-30	3.55	3.74	3.53	3.59	1407869
2015-11-02	3.62	3.76	3.62	3.72	1675679
2015-11-03	3.72	3.72	3.61	3.66	1139167
2015-11-04	3.64	3.81	3.60	3.81	1507009
2015-11-05	3.80	3.90	3.79	3.87	1440946
2015-11-06	3.86	3.94	3.85	3.91	1526019
2015-11-09	3.88	3.92	3.71	3.84	1198118
2015-11-10	3.80	3.85	3.74	3.76	850084
2015-11-11	3.74	3.90	3.74	3.83	972760
2015-11-12	3.82	3.82	3.73	3.79	602867
2015-11-13	3.82	3.82	3.67	3.76	1119123
2015-11-16	3.72	3.82	3.72	3.79	1307793
2015-11-17	3.76	3.85	3.76	3.83	1442279
2015-11-18	3.80	3.97	3.79	3.96	2052443
2015-11-19	3.96	4.01	3.93	4.00	1330850
2015-11-20	3.98	4.14	3.95	4.14	1871843
2015-11-23	4.11	4.20	4.11	4.19	1430472
2015-11-24	4.20	4.26	4.10	4.26	1580689
2015-11-25	4.23	4.34	4.21	4.33	1359240
2015-11-27	4.30	4.37	4.30	4.34	405588
2015-11-30	4.33	4.42	4.33	4.42	1286864
2015-12-01	4.41	4.43	4.24	4.39	730437
2015-12-02	4.37	4.44	4.32	4.35	808234
2015-12-03	4.35	4.55	4.35	4.41	1382851
2015-12-04	4.41	4.47	4.32	4.42	1146598
2015-12-07	4.43	4.45	4.11	4.11	858478
2015-12-08	4.08	4.32	3.97	4.26	1012258
2015-12-09	4.20	4.28	4.05	4.10	973392
2015-12-10	4.06	4.16	4.00	4.10	511901
2015-12-11	4.03	4.12	3.95	3.99	969249
2015-12-14	3.95	3.98	3.88	3.95	832648
2015-12-15	3.95	4.06	3.91	4.01	918821
2015-12-16	4.04	4.12	4.00	4.12	768139
2015-12-17	4.12	4.21	4.06	4.14	660354
2015-12-18	4.11	4.15	4.02	4.08	1064843
2015-12-21	4.08	4.10	3.91	3.93	654632
2015-12-22	3.91	4.06	3.90	3.99	483762
2015-12-23	4.00	4.06	3.96	4.03	406138
2015-12-24	4.07	4.17	4.04	4.14	318196
2015-12-28	4.14	4.15	4.00	4.10	434104
2015-12-29	4.12	4.19	4.08	4.14	335985
2015-12-30	4.13	4.16	4.04	4.14	552793
2015-12-31	4.10	4.16	4.01	4.08	1001984
2016-01-04	4.00	4.03	3.90	3.99	726308
2016-01-05	4.01	4.01	3.71	3.76	1596373
2016-01-06	3.75	3.76	3.68	3.76	817382
2016-01-07	3.68	3.74	3.60	3.64	834947
2016-01-08	3.65	3.69	3.46	3.46	1135521
2016-01-11	3.44	3.54	3.40	3.46	668325
2016-01-12	3.51	3.58	3.39	3.48	1367762
2016-01-13	3.50	3.60	3.43	3.55	2335196
2016-01-14	3.58	3.76	3.56	3.71	911577
2016-01-15	3.54	3.66	3.50	3.60	830280
2016-01-19	3.62	3.67	3.46	3.53	802478
2016-01-20	3.51	3.52	3.31	3.46	693703
2016-01-21	3.48	3.67	3.48	3.57	921293
2016-01-22	3.64	3.80	3.63	3.70	754619
2016-01-25	3.66	3.95	3.66	3.86	1563514
2016-01-26	3.88	3.94	3.78	3.85	894866
2016-01-27	3.86	3.95	3.76	3.92	1182414
2016-01-28	3.62	3.62	2.75	2.90	5342493
2016-01-29	2.91	3.04	2.73	2.76	2578761
2016-02-01	2.83	2.92	2.76	2.82	1988791
2016-02-02	2.79	2.89	2.77	2.87	1001284
2016-02-03	2.88	2.90	2.67	2.68	1203904
2016-02-04	2.70	2.78	2.56	2.58	1900107
2016-02-05	2.64	2.65	2.58	2.59	1286891
2016-02-08	2.60	2.61	2.47	2.51	1199021
2016-02-09	2.51	2.58	2.46	2.52	765099
2016-02-10	2.54	2.58	2.45	2.48	947950
2016-02-11	2.47	2.49	2.32	2.35	1452635
2016-02-12	2.36	2.51	2.36	2.50	1062085
2016-02-16	2.53	2.57	2.43	2.53	747032
2016-02-17	2.56	2.70	2.56	2.63	752487
2016-02-18	2.65	2.69	2.61	2.63	777406
2016-02-19	2.62	2.75	2.62	2.72	465735
2016-02-22	2.77	2.78	2.70	2.73	553988
2016-02-23	2.73	2.77	2.72	2.75	442794
2016-02-24	2.75	2.88	2.72	2.84	654796
2016-02-25	2.86	2.95	2.81	2.89	838129
2016-02-26	2.89	2.90	2.78	2.81	426349
2016-02-29	2.77	2.94	2.76	2.82	738660
2016-03-01	2.85	2.95	2.77	2.93	1179127
2016-03-02	2.92	2.99	2.90	2.93	510996
2016-03-03	2.95	3.07	2.92	3.04	899064
2016-03-04	3.04	3.18	3.02	3.09	1047861
2016-03-07	3.07	3.15	3.03	3.10	698614
2016-03-08	3.08	3.08	2.80	3.10	800171
2016-03-09	2.84	3.06	2.84	2.97	630437
2016-03-10	2.98	3.00	2.86	2.97	549808
2016-03-11	2.97	3.04	2.93	3.03	278629
2016-03-14	3.01	3.07	3.00	3.00	304725
2016-03-15	3.00	3.00	2.94	2.99	384874
2016-03-16	2.99	3.03	2.94	2.99	442902
2016-03-17	2.97	3.05	2.97	3.02	390007
2016-03-18	3.05	3.06	2.99	3.00	1126374
2016-03-21	3.01	3.05	2.97	3.00	404850
2016-03-22	2.98	3.05	2.96	3.02	314194
2016-03-23	3.00	3.01	2.96	2.97	465060
2016-03-24	2.98	3.07	2.95	3.03	745422
2016-03-28	3.02	3.09	3.01	3.08	198023
2016-03-29	3.09	3.15	3.01	3.12	1410987
2016-03-30	3.14	3.20	3.05	3.10	1057162
2016-03-31	3.10	3.18	3.09	3.10	853032
2016-04-01	3.09	3.12	3.06	3.11	284454
2016-04-04	3.10	3.17	3.08	3.13	798934
2016-04-05	3.10	3.15	3.06	3.13	452634
2016-04-06	3.14	3.28	3.10	3.22	1043723
2016-04-07	3.20	3.21	3.05	3.08	559696
2016-04-08	3.12	3.13	3.02	3.09	618403
2016-04-11	3.15	3.27	3.10	3.19	639140
2016-04-12	3.17	3.17	3.07	3.13	1110068
2016-04-13	3.13	3.26	3.13	3.25	347837
2016-04-14	3.24	3.31	3.18	3.26	790904
2016-04-15	3.24	3.27	3.18	3.21	317518
2016-04-18	3.16	3.25	3.14	3.16	306030
2016-04-19	3.17	3.24	3.15	3.20	394192
2016-04-20	3.18	3.28	3.15	3.27	354519
2016-04-21	3.25	3.32	3.21	3.22	494034
2016-04-22	3.15	3.28	3.14	3.20	576055
2016-04-25	3.21	3.24	3.13	3.15	841121
2016-04-26	3.18	3.24	3.15	3.16	1024951
2016-04-27	3.19	3.31	3.15	3.30	988916
2016-04-28	3.50	3.65	3.33	3.34	1185568
2016-04-29	3.36	3.51	3.33	3.51	818749
2016-05-02	3.49	3.63	3.42	3.61	1555112
2016-05-03	3.61	3.62	3.50	3.51	373578
2016-05-04	3.52	3.60	3.48	3.50	563471
2016-05-05	3.54	3.54	3.44	3.44	394064
2016-05-06	3.45	3.50	3.40	3.41	263053
2016-05-09	3.43	3.49	3.41	3.46	412385
2016-05-10	3.48	3.50	3.43	3.46	556710
2016-05-11	3.45	3.49	3.44	3.47	361630
2016-05-12	3.46	3.47	3.34	3.42	419997
2016-05-13	3.40	3.44	3.36	3.38	236159
2016-05-16	3.41	3.46	3.40	3.41	462304
2016-05-17	3.42	3.43	3.35	3.40	580829
2016-05-18	3.38	3.43	3.37	3.40	213507
2016-05-19	3.46	3.47	3.39	3.45	651350
2016-05-20	3.47	3.53	3.44	3.51	562965
2016-05-23	3.51	3.72	3.46	3.71	880278
2016-05-24	3.72	3.79	3.68	3.74	977277
2016-05-25	3.74	3.80	3.64	3.69	829087
2016-05-26	3.70	3.73	3.65	3.72	260258
2016-05-27	3.71	3.78	3.68	3.70	463191
2016-05-31	3.70	3.78	3.66	3.69	821522
2016-06-01	3.69	3.76	3.61	3.76	518625
2016-06-02	3.72	3.81	3.68	3.78	321842
2016-06-03	3.78	3.80	3.64	3.68	370312
2016-06-06	3.70	3.71	3.64	3.69	488475
2016-06-07	3.68	3.72	3.65	3.67	460724
2016-06-08	3.67	3.74	3.64	3.73	481110
2016-06-09	3.70	3.70	3.53	3.54	637687
2016-06-10	3.50	3.56	3.49	3.52	474264
2016-06-13	3.49	3.53	3.48	3.52	376433
2016-06-14	3.50	3.58	3.49	3.55	300527
2016-06-15	3.56	3.62	3.50	3.57	154539
2016-06-16	3.56	3.62	3.52	3.60	177969
2016-06-17	3.59	3.59	3.50	3.52	547993
2016-06-20	3.56	3.62	3.56	3.58	248877
2016-06-21	3.60	3.61	3.50	3.54	332666
2016-06-22	3.56	3.58	3.49	3.53	303302
2016-06-23	3.54	3.60	3.54	3.58	246268
2016-06-24	3.40	3.42	3.27	3.29	2925634
2016-06-27	3.25	3.28	3.07	3.15	935433
2016-06-28	3.19	3.24	3.15	3.18	562257
2016-06-29	3.19	3.38	3.17	3.34	577134
2016-06-30	3.36	3.41	3.33	3.39	831803
2016-07-01	3.37	3.51	3.37	3.45	721838
2016-07-05	3.44	3.48	3.40	3.41	306341
2016-07-06	3.38	3.43	3.34	3.38	283910
2016-07-07	3.38	3.43	3.36	3.37	472879
2016-07-08	3.41	3.54	3.37	3.54	606737
2016-07-11	3.52	3.64	3.50	3.64	523663
2016-07-12	3.64	3.66	3.60	3.60	508946
2016-07-13	3.61	3.64	3.57	3.59	617254
2016-07-14	3.62	3.70	3.58	3.61	435195
2016-07-15	3.64	3.69	3.56	3.64	780680
2016-07-18	3.63	3.70	3.61	3.63	332608
2016-07-19	3.61	3.73	3.59	3.64	374308
2016-07-20	3.66	3.77	3.65	3.73	531569
2016-07-21	3.72	3.91	3.70	3.86	1364058
2016-07-22	3.87	3.89	3.78	3.88	444744
2016-07-25	3.87	3.91	3.79	3.89	298388
2016-07-26	3.90	3.95	3.82	3.89	365764
2016-07-27	3.88	3.91	3.79	3.91	573854
2016-07-28	3.86	3.87	3.84	3.86	368858
2016-07-29	3.85	3.94	3.81	3.89	389289
2016-08-01	3.85	3.89	3.73	3.80	819230
2016-08-02	3.77	3.86	3.74	3.84	643801
2016-08-03	3.80	3.97	3.77	3.88	659964
2016-08-04	3.88	4.00	3.70	3.87	739515
2016-08-05	3.90	3.98	3.82	3.98	480273
2016-08-08	3.98	4.01	3.94	4.00	527259
2016-08-09	4.03	4.16	4.00	4.10	884652
2016-08-10	4.07	4.11	3.95	3.97	274003
2016-08-11	3.79	4.10	3.76	4.05	469823
2016-08-12	4.04	4.09	3.93	3.99	354409
2016-08-15	3.99	4.06	3.98	4.00	407755
2016-08-16	4.00	4.00	3.92	4.00	363905
2016-08-17	3.98	4.00	3.93	3.95	239211
2016-08-18	3.96	4.00	3.91	3.94	267768
2016-08-19	3.93	3.97	3.89	3.90	426742
2016-08-22	3.86	3.93	3.86	3.90	201845
2016-08-23	3.93	4.00	3.92	3.96	629680
2016-08-24	3.99	3.99	3.89	3.92	242633
2016-08-25	3.88	3.97	3.88	3.93	307952
2016-08-26	3.96	3.97	3.87	3.91	321715
2016-08-29	3.95	3.95	3.89	3.94	249258
2016-08-30	3.93	3.97	3.88	3.91	170084
2016-08-31	3.94	3.98	3.89	3.93	394719
2016-09-01	3.93	3.98	3.86	3.89	329164
2016-09-02	3.93	3.98	3.88	3.89	194927
2016-09-06	3.91	3.95	3.88	3.93	410524
2016-09-07	3.95	4.01	3.94	3.94	356881
2016-09-08	3.93	3.97	3.91	3.95	168496
2016-09-09	3.91	3.95	3.81	3.81	281441
2016-09-12	3.76	3.86	3.76	3.86	193852
2016-09-13	3.90	3.91	3.75	3.75	419320
2016-09-14	3.85	4.05	3.79	4.01	777391
2016-09-15	4.16	4.40	4.14	4.37	1152241
2016-09-16	4.37	4.40	4.13	4.23	932207
2016-09-19	4.25	4.40	4.25	4.40	567020
2016-09-20	4.41	4.49	4.36	4.41	810837
2016-09-21	4.43	4.50	4.38	4.50	801776
2016-09-22	4.50	4.51	4.45	4.49	792966
2016-09-23	4.45	4.51	4.39	4.49	677370
2016-09-26	4.48	4.59	4.42	4.45	843480
2016-09-27	4.42	4.52	4.42	4.49	713140
2016-09-28	4.48	4.58	4.44	4.54	714562
2016-09-29	4.55	4.57	4.49	4.52	404669
2016-09-30	4.52	4.56	4.48	4.49	640156
2016-10-03	4.52	4.63	4.48	4.62	753579
2016-10-04	4.60	4.67	4.57	4.60	521165
2016-10-05	4.64	4.69	4.60	4.64	325436
2016-10-06	4.64	4.71	4.55	4.59	517834
2016-10-07	4.57	4.67	4.54	4.59	408074
2016-10-10	4.58	4.70	4.45	4.65	390075
2016-10-11	4.62	4.66	4.41	4.44	392216
2016-10-12	4.41	4.55	4.37	4.45	375621
2016-10-13	4.43	4.53	4.38	4.41	469233
2016-10-14	4.39	4.39	4.07	4.14	1220691
2016-10-17	4.10	4.18	4.07	4.14	723612
2016-10-18	4.22	4.23	4.09	4.13	480464
2016-10-19	4.17	4.18	4.10	4.16	354270
2016-10-20	4.14	4.19	4.08	4.08	430767
2016-10-21	4.05	4.12	4.03	4.06	376395
2016-10-24	4.08	4.17	4.08	4.10	502894
2016-10-25	4.08	4.30	4.08	4.28	1854288
2016-10-26	4.30	4.34	4.21	4.25	803876
2016-10-27	4.26	4.27	4.17	4.18	318857
2016-10-28	4.19	4.21	4.03	4.05	346943
2016-10-31	4.06	4.23	4.02	4.21	756718
2016-11-01	4.18	4.26	4.05	4.07	582856
2016-11-02	4.10	4.38	4.05	4.33	1285036
2016-11-03	4.36	4.40	4.27	4.28	389517
2016-11-04	4.26	4.34	4.24	4.31	639964
2016-11-07	4.35	4.40	4.26	4.30	670031
2016-11-08	4.28	4.30	4.22	4.23	784386
2016-11-09	4.18	4.33	4.10	4.30	817930
2016-11-10	4.35	4.37	4.23	4.28	790702
2016-11-11	4.30	4.55	4.24	4.54	958656
2016-11-14	4.60	4.62	4.51	4.62	748013
2016-11-15	4.62	4.66	4.59	4.66	407008
2016-11-16	4.66	4.70	4.58	4.61	547639
2016-11-17	4.56	4.63	4.51	4.57	602025
2016-11-18	4.55	4.60	4.52	4.57	517848
2016-11-21	4.70	4.70	4.57	4.62	364629
2016-11-22	4.61	4.61	4.43	4.49	502999
2016-11-23	4.48	4.60	4.24	4.59	389467
2016-11-25	4.56	4.58	4.53	4.54	107338
2016-11-28	4.57	4.58	4.43	4.49	367496
2016-11-29	4.51	4.55	4.47	4.48	172023
2016-11-30	4.47	4.50	4.17	4.23	845581
2016-12-01	4.24	4.34	4.22	4.29	443723
2016-12-02	4.29	4.32	4.25	4.28	190145
2016-12-05	4.29	4.46	4.28	4.43	453965
2016-12-06	4.41	4.46	4.36	4.37	411035
2016-12-07	4.37	4.56	4.37	4.51	400407
2016-12-08	4.51	4.92	4.50	4.83	1113549
2016-12-09	4.83	4.89	4.76	4.88	642912
2016-12-12	4.92	4.92	4.72	4.73	861086
2016-12-13	4.75	5.02	4.75	4.97	1393540
2016-12-14	4.92	4.97	4.88	4.94	683419
2016-12-15	4.95	5.13	4.90	5.10	1135999
2016-12-16	5.15	5.20	5.01	5.15	3901137
2016-12-19	5.05	5.10	4.92	5.02	665606
2016-12-20	5.06	5.15	5.00	5.04	505778
2016-12-21	5.10	5.13	5.00	5.03	636683
2016-12-22	5.05	5.08	4.91	4.92	617260
2016-12-23	4.91	5.02	4.91	5.00	442231
2016-12-27	5.05	5.18	5.00	5.06	577528
2016-12-28	5.08	5.13	5.00	5.05	468576
2016-12-29	5.04	5.09	4.99	5.05	494167
2016-12-30	5.08	5.08	4.97	5.03	579264
2017-01-03	5.05	5.25	5.05	5.18	1279575
2017-01-04	5.25	5.27	5.14	5.17	689332
2017-01-05	5.12	5.22	5.10	5.15	561221
2017-01-06	5.17	5.30	5.15	5.28	1086934
2017-01-09	5.31	5.49	5.30	5.37	2113142
2017-01-10	5.39	5.45	5.31	5.34	832659
2017-01-11	5.36	5.43	5.32	5.38	1372485
2017-01-12	5.39	5.39	5.29	5.33	1038548
2017-01-13	5.39	5.45	5.34	5.35	1110798
2017-01-17	5.43	5.43	5.32	5.35	1167555
2017-01-18	5.36	5.44	5.32	5.38	537635
2017-01-19	5.38	5.40	5.29	5.32	657775
2017-01-20	5.32	5.42	5.32	5.34	845971
2017-01-23	5.37	5.37	5.26	5.28	858054
2017-01-24	5.29	5.41	5.22	5.41	749073
2017-01-25	5.45	5.60	5.41	5.58	1382562
2017-01-26	5.61	5.63	5.46	5.46	1000132
2017-01-27	5.49	5.55	5.45	5.49	616552
2017-01-30	5.48	5.54	5.34	5.51	953188
2017-01-31	5.47	5.53	5.41	5.53	948087
2017-02-01	5.50	5.53	5.22	5.28	1406772
2017-02-02	5.35	5.64	5.30	5.53	2954418
2017-02-03	5.61	5.61	5.46	5.55	1174087
2017-02-06	5.53	5.64	5.53	5.58	1107030
2017-02-07	5.58	5.64	5.55	5.57	1055632
2017-02-08	5.57	5.59	5.52	5.58	669504
2017-02-09	5.59	5.68	5.58	5.66	798084
2017-02-10	5.66	5.75	5.65	5.71	573359
2017-02-13	5.71	5.83	5.71	5.75	953619
2017-02-14	5.75	6.01	5.75	6.00	1313444
2017-02-15	6.04	6.25	6.02	6.16	1614404
2017-02-16	6.19	6.20	6.01	6.16	1322216
2017-02-17	6.16	6.20	6.12	6.19	828175
2017-02-21	6.28	6.48	6.20	6.46	2219231
2017-02-22	6.50	6.52	6.32	6.37	1131686
2017-02-23	6.37	6.43	6.18	6.22	1378241
2017-02-24	6.19	6.46	6.15	6.44	1859353
2017-02-27	6.43	6.63	6.35	6.56	2184623
2017-02-28	6.55	6.58	6.22	6.25	1690978
2017-03-01	6.37	6.41	6.27	6.34	1275848
2017-03-02	6.33	6.38	6.18	6.21	794855
2017-03-03	6.23	6.25	6.13	6.15	1141930
2017-03-06	6.11	6.13	6.00	6.05	1180886
2017-03-07	6.03	6.17	6.02	6.10	748823
2017-03-08	6.65	7.11	6.65	6.77	7892326
2017-03-09	6.76	6.76	6.57	6.72	1601746
2017-03-10	6.76	6.83	6.58	6.64	2349342
2017-03-13	6.64	6.75	6.58	6.62	1448002
2017-03-14	6.59	6.67	6.52	6.58	795050
2017-03-15	6.61	6.68	6.54	6.62	1144084
2017-03-16	6.64	6.76	6.62	6.71	1219163
2017-03-17	6.68	6.79	6.61	6.71	1946108
2017-03-20	6.70	6.75	6.64	6.69	1042242
2017-03-21	6.75	6.75	6.53	6.55	1159730
2017-03-22	6.55	6.55	6.35	6.44	1205598
2017-03-23	6.46	6.49	6.38	6.47	766409
2017-03-24	6.50	6.55	6.38	6.44	679946
2017-03-27	6.40	6.50	6.29	6.49	1177270
2017-03-28	6.47	6.60	6.46	6.53	1022997
2017-03-29	6.55	6.56	6.36	6.46	658723
2017-03-30	7.96	8.11	7.35	7.38	8374534
2017-03-31	7.39	7.52	7.32	7.51	3274724
2017-04-03	7.60	7.60	7.27	7.36	1482014
2017-04-04	7.25	7.47	7.16	7.18	1573480
2017-04-05	7.18	7.33	6.94	6.97	1275208
2017-04-06	6.95	7.09	6.91	7.08	1621298
2017-04-07	7.06	7.10	6.96	6.98	1090218
2017-04-10	7.00	7.05	6.85	6.90	1359292
2017-04-11	6.92	7.05	6.83	7.04	1656602
2017-04-12	7.02	7.05	6.88	6.98	1405546
2017-04-13	6.99	7.07	6.97	7.05	1372670
2017-04-17	7.05	7.22	7.05	7.20	1018055
2017-04-18	7.17	7.31	7.15	7.27	1411215
2017-04-19	7.33	7.42	7.25	7.41	1985829
2017-04-20	7.50	7.54	7.36	7.38	2022784
2017-04-21	7.38	7.43	7.35	7.36	996230
2017-04-24	7.46	7.64	7.42	7.63	1528772
2017-04-25	7.70	7.81	7.65	7.66	1873116
2017-04-26	7.68	7.88	7.60	7.81	1128631
2017-04-27	7.83	8.00	7.83	7.96	1428379
2017-04-28	8.00	8.00	7.78	7.82	1219270
2017-05-01	7.85	7.87	7.67	7.77	1439685
2017-05-02	7.77	7.85	7.58	7.68	1172323
2017-05-03	7.63	7.67	7.47	7.65	1158451
2017-05-04	7.80	9.07	7.79	8.53	4481128
2017-05-05	8.58	8.92	8.55	8.91	3351030
2017-05-08	8.88	9.24	8.84	9.19	2234525
2017-05-09	9.20	9.49	9.20	9.26	2366829
2017-05-10	9.25	9.32	9.10	9.29	1352439
2017-05-11	9.29	9.53	9.23	9.35	1819802
2017-05-12	9.35	9.35	9.19	9.24	1243780
2017-05-15	9.31	9.32	9.07	9.17	1978898
2017-05-16	9.21	9.32	9.13	9.31	1034555
2017-05-17	9.17	9.25	8.72	8.79	1618970
2017-05-18	8.75	8.97	8.65	8.95	2472053
2017-05-19	9.00	9.15	8.86	8.89	1884226
2017-05-22	8.95	9.23	8.92	9.21	1152825
2017-05-23	9.29	9.36	9.23	9.31	1253476
2017-05-24	9.31	9.56	9.30	9.38	1696622
2017-05-25	9.43	9.54	9.41	9.52	1355518
2017-05-26	9.55	9.60	9.35	9.56	1432753
2017-05-30	9.64	9.68	9.44	9.55	3855051
2017-05-31	9.59	9.68	9.40	9.63	2011550
2017-06-01	9.76	10.00	9.70	9.99	2948283
2017-06-02	10.05	10.38	9.99	10.23	2844206
2017-06-05	10.25	10.63	10.20	10.54	2630633
2017-06-06	10.47	10.73	10.33	10.34	2181474
2017-06-07	10.35	10.57	10.21	10.49	1540038
2017-06-08	10.52	10.70	10.51	10.70	1179350
2017-06-09	10.92	11.03	9.72	10.12	3566081
2017-06-12	10.11	10.12	9.13	9.83	3430660
2017-06-13	9.93	10.23	9.72	9.80	1470088
2017-06-14	9.83	10.00	9.61	9.78	976522
2017-06-15	9.61	9.68	9.17	9.67	1473367
2017-06-16	9.52	9.78	9.52	9.61	1403186
2017-06-19	9.74	10.09	9.65	10.03	1526194
2017-06-20	10.11	10.24	10.01	10.02	1067301
2017-06-21	10.05	10.30	10.02	10.26	834287
2017-06-22	10.25	10.33	10.06	10.22	1672111
2017-06-23	10.21	10.34	10.11	10.23	1780558
2017-06-26	10.31	10.35	9.89	10.11	2036067
2017-06-27	10.04	10.15	9.82	9.83	1014435
2017-06-28	9.88	10.03	9.68	10.01	900568
2017-06-29	9.94	9.94	9.36	9.50	1518614
2017-06-30	9.53	9.59	9.19	9.22	1653515
2017-07-03	9.25	9.33	8.91	9.12	824660
2017-07-05	9.12	9.25	9.02	9.13	1117979
2017-07-06	9.03	9.12	8.91	8.99	1141064
2017-07-07	8.98	9.36	8.98	9.31	826014
2017-07-10	9.32	9.57	9.23	9.51	998004
2017-07-11	9.55	9.66	9.35	9.46	1086692
2017-07-12	9.63	9.83	9.60	9.60	1128672
2017-07-13	9.67	9.70	9.43	9.51	768332
2017-07-14	9.52	9.62	9.38	9.48	837753
2017-07-17	9.46	9.66	9.40	9.57	833212
2017-07-18	9.58	9.60	9.32	9.43	1350018
2017-07-19	9.43	9.60	9.32	9.51	1183862
2017-07-20	9.55	9.72	9.48	9.64	749371
2017-07-21	9.66	9.73	9.48	9.55	908162
2017-07-24	9.59	9.63	9.37	9.52	740139
2017-07-25	9.52	9.60	9.33	9.38	595670
2017-07-26	9.45	9.48	9.21	9.36	948895
2017-07-27	9.41	9.41	8.98	9.10	1770061
2017-07-28	9.03	9.14	8.93	9.03	835040
2017-07-31	9.03	9.19	8.77	8.79	1101308
2017-08-01	8.75	8.90	8.40	8.88	1442773
2017-08-02	8.93	9.00	8.61	8.72	1055539
2017-08-03	8.76	8.93	8.76	8.86	916014
2017-08-04	8.65	8.92	8.62	8.87	855466
2017-08-07	8.87	9.00	8.82	9.00	749934
2017-08-08	9.01	9.11	8.90	9.05	746060
2017-08-09	8.96	8.98	8.81	8.90	1015435
2017-08-10	8.83	8.83	8.47	8.48	1152000
2017-08-11	8.49	8.72	8.49	8.63	993295
2017-08-14	8.70	9.39	8.68	9.32	3516912
2017-08-15	10.31	10.69	10.05	10.39	7689681
2017-08-16	10.45	10.48	10.16	10.45	2706833
2017-08-17	10.22	10.79	10.14	10.55	3271314
2017-08-18	10.50	10.74	10.45	10.68	2075700
2017-08-21	10.65	10.88	10.38	10.40	2387725
2017-08-22	10.48	10.69	10.44	10.65	2338036
2017-08-23	10.54	10.95	10.47	10.90	1425186
2017-08-24	10.66	10.90	10.60	10.69	1615203
2017-08-25	10.77	10.97	10.72	10.84	975694
2017-08-28	10.87	11.21	10.83	11.14	4471848
2017-08-29	11.02	11.55	10.95	11.26	2441189
2017-08-30	11.36	11.66	11.32	11.46	2143216
2017-08-31	11.53	11.59	11.17	11.43	2078018
2017-09-01	11.50	11.59	11.32	11.51	934734
2017-09-05	11.52	11.64	11.34	11.49	1168847
2017-09-06	11.54	11.74	11.21	11.27	1144163
2017-09-07	11.33	11.36	11.10	11.23	734004
2017-09-08	11.17	11.41	11.12	11.27	803819
2017-09-11	11.58	11.88	11.45	11.84	1784685
2017-09-12	11.90	11.90	11.52	11.67	1225661
2017-09-13	11.64	11.64	11.27	11.28	1632639
2017-09-14	11.26	11.49	11.05	11.33	1063127
2017-09-15	11.33	11.42	11.08	11.23	1788403
2017-09-18	11.23	11.82	11.20	11.70	3270060
2017-09-19	11.79	11.93	11.63	11.75	1331588
2017-09-20	11.80	11.81	11.61	11.73	1273282
2017-09-21	11.73	11.76	11.46	11.51	738640
2017-09-22	11.40	11.83	11.26	11.71	860397
2017-09-25	11.69	11.82	11.41	11.62	950460
2017-09-26	11.70	11.82	11.50	11.59	766557
2017-09-27	11.66	11.99	11.66	11.84	1516581
2017-09-28	11.82	11.89	11.73	11.84	1083534
2017-09-29	11.90	12.14	11.80	11.89	1789391
2017-10-02	11.97	12.17	11.87	12.14	1148009
2017-10-03	12.45	13.20	12.36	12.60	2987223
2017-10-04	12.58	12.75	12.50	12.58	1116528
2017-10-05	12.62	12.74	12.44	12.44	845210
2017-10-06	12.47	12.51	12.21	12.47	1440542
2017-10-09	12.53	12.70	12.44	12.64	909497
2017-10-10	12.75	12.76	12.12	12.34	1316408
2017-10-11	12.36	12.40	12.17	12.26	858254
2017-10-12	12.21	12.34	12.08	12.14	847990
2017-10-13	12.18	12.21	12.02	12.14	701726
2017-10-16	12.19	12.25	11.83	11.90	1673650
2017-10-17	11.85	11.94	11.62	11.83	1100936
2017-10-18	11.90	11.90	11.39	11.44	2291752
2017-10-19	11.36	11.50	11.14	11.32	1602728
2017-10-20	11.39	11.78	11.20	11.54	1283328
2017-10-23	11.54	11.66	11.38	11.42	1113476
2017-10-24	11.41	11.74	11.39	11.62	841158
2017-10-25	11.62	11.86	11.33	11.53	885271
2017-10-26	11.52	11.80	11.50	11.67	1001573
2017-10-27	11.78	12.23	11.71	12.03	1203183
2017-10-30	11.97	12.24	11.81	12.00	974736
2017-10-31	12.09	12.15	11.97	12.00	1065521
2017-11-01	12.04	12.14	11.72	11.88	923385
2017-11-02	11.83	11.91	11.64	11.85	854023
2017-11-03	11.93	11.96	11.71	11.92	758236
2017-11-06	11.96	12.02	11.69	11.79	966746
2017-11-07	11.80	11.90	11.58	11.81	1521348
2017-11-08	11.31	11.99	10.12	11.86	4101327
2017-11-09	11.63	11.81	11.11	11.43	1770385
2017-11-10	11.46	11.49	11.15	11.24	1455368
2017-11-13	11.14	11.65	10.82	11.56	1895856
2017-11-14	11.55	11.96	11.33	11.87	1879782
2017-11-15	11.75	11.89	11.54	11.83	2124461
2017-11-16	11.83	12.93	11.73	12.83	4303703
2017-11-17	12.86	13.05	12.72	12.81	3152728
2017-11-20	12.81	13.06	12.46	12.97	2055804
2017-11-21	13.05	13.99	12.99	13.91	2966028
2017-11-22	14.00	14.34	13.53	13.55	2645086
2017-11-24	13.67	13.98	13.50	13.71	869461
2017-11-27	13.81	14.17	13.66	13.76	1840568
2017-11-28	13.94	14.00	13.71	13.85	1837113
2017-11-29	13.93	14.03	12.09	12.54	3053597
2017-11-30	12.75	13.15	12.57	12.85	1949313
2017-12-01	12.68	12.99	12.18	12.91	2084999
2017-12-04	13.44	13.58	12.54	12.73	2406751
2017-12-05	12.71	13.23	12.67	12.92	1518018
2017-12-06	12.92	13.07	12.66	12.72	1192027
2017-12-07	12.80	13.25	12.74	12.98	2054327
2017-12-08	13.26	13.35	12.55	12.56	1905807
2017-12-11	12.55	12.75	12.33	12.60	946803
2017-12-12	12.61	12.71	12.27	12.42	1429504
2017-12-13	12.46	12.87	12.40	12.70	942306
2017-12-14	12.77	12.80	12.29	12.34	1422240
2017-12-15	12.40	12.52	11.67	12.02	3826023
2017-12-18	12.08	12.49	12.08	12.34	1615199
2017-12-19	12.38	12.62	12.36	12.45	1147520
2017-12-20	12.74	12.96	12.56	12.59	1489186
2017-12-21	12.59	12.64	12.47	12.52	1244385
2017-12-22	12.50	12.77	12.48	12.55	1473180
2017-12-26	12.53	12.57	12.32	12.41	1888539
2017-12-27	12.47	12.73	12.45	12.58	1414487
2017-12-28	12.62	12.75	12.57	12.64	707967
2017-12-29	12.71	12.71	12.41	12.52	1001306
2018-01-02	12.63	12.73	12.46	12.70	1221590
2018-01-03	13.06	13.17	12.64	12.70	2425017
2018-01-04	12.74	13.33	12.72	13.25	1869929
2018-01-05	13.37	13.47	13.16	13.43	1528568
2018-01-08	13.42	13.45	13.12	13.22	990404
2018-01-09	13.22	13.29	12.74	12.76	2177760
2018-01-10	12.71	12.85	12.56	12.80	1589905
2018-01-11	12.89	13.18	12.83	13.16	1612556
2018-01-12	13.23	13.45	13.07	13.33	1209246
2018-01-16	13.45	13.51	12.70	12.79	1686819
2018-01-17	12.90	13.51	12.86	13.48	1548361
2018-01-18	13.45	13.85	13.33	13.49	1599666
2018-01-19	13.50	13.82	13.46	13.80	1262647
2018-01-22	13.69	13.90	13.46	13.76	1026590
2018-01-23	13.79	14.15	13.56	14.03	1493167
2018-01-24	14.05	14.60	13.89	14.06	2417139
2018-01-25	14.18	14.32	13.59	13.66	1605180
2018-01-26	13.73	13.93	13.68	13.85	690661
2018-01-29	13.79	13.88	13.53	13.76	1045878
2018-01-30	14.49	15.37	14.45	15.08	12526768
2018-01-31	15.19	15.55	14.88	15.03	21993274
2018-02-01	14.84	15.04	14.64	14.82	2748838
2018-02-02	14.62	14.75	14.21	14.30	3253752
2018-02-05	13.96	14.22	13.30	13.46	3758298
2018-02-06	13.21	13.90	13.10	13.77	3758222
2018-02-07	13.53	13.59	11.38	11.64	11303012
2018-02-08	11.80	12.08	10.69	10.77	6116004
2018-02-09	10.90	11.08	10.23	10.53	4862628
2018-02-12	10.62	11.14	10.53	11.13	3914625
2018-02-13	10.99	11.67	10.99	11.65	3938189
2018-02-14	11.50	12.21	11.47	12.10	3392587
2018-02-15	12.20	12.46	11.72	12.19	1958001
2018-02-16	12.19	12.38	11.97	12.05	1563518
2018-02-20	11.97	12.32	11.95	12.20	1407036
2018-02-21	12.26	12.41	11.95	11.96	1310033
2018-02-22	12.06	12.10	11.55	11.65	2042799
2018-02-23	11.60	11.86	11.55	11.76	1182596
2018-02-26	11.88	12.04	11.79	11.98	960202
2018-02-27	11.95	12.08	11.80	11.83	926492
2018-02-28	11.86	11.95	11.39	11.41	1549987
2018-03-01	11.38	11.50	10.81	11.16	1878349
2018-03-02	11.00	11.37	10.77	11.34	1300723
2018-03-05	11.24	11.73	11.20	11.71	1766828
2018-03-06	11.75	11.86	11.50	11.65	1386533
2018-03-07	11.53	12.18	11.50	12.08	1504299
2018-03-08	12.15	12.46	12.15	12.37	1380995
2018-03-09	12.45	12.68	12.36	12.60	1235771
2018-03-12	12.69	12.99	12.64	12.79	2072431
2018-03-13	12.83	12.99	12.36	12.69	1825749
2018-03-14	12.75	12.82	12.52	12.74	1420963
2018-03-15	12.75	12.86	12.61	12.74	1157909
2018-03-16	12.72	12.73	12.46	12.68	3034883
2018-03-19	12.63	12.63	12.14	12.44	1699250
2018-03-20	12.42	12.83	12.36	12.80	1134223
2018-03-21	12.81	13.05	12.68	12.83	2403213
2018-03-22	12.65	12.70	12.35	12.44	1552429
2018-03-23	12.45	12.50	12.13	12.13	2023434
2018-03-26	12.37	12.47	11.85	12.17	1012807
2018-03-27	12.28	12.34	11.47	11.56	1367599
2018-03-28	11.56	11.64	10.88	10.98	1662313
2018-03-29	11.11	11.30	10.94	11.07	1584594
2018-04-02	11.07	11.09	10.43	10.58	1403170
2018-04-03	10.70	10.90	10.26	10.33	1923801
2018-04-04	10.14	10.86	10.05	10.83	1674745
2018-04-05	10.94	11.00	10.63	10.79	1146326
2018-04-06	10.70	10.83	10.40	10.52	1272395
2018-04-09	10.64	10.80	10.40	10.58	1319842
2018-04-10	10.75	10.96	10.52	10.81	2680399
2018-04-11	10.76	11.29	10.66	10.74	2728908
2018-04-12	10.86	11.27	10.75	11.07	1263631
2018-04-13	11.19	11.19	10.42	10.43	2312146
2018-04-16	10.52	10.62	10.08	10.28	2299941
2018-04-17	10.37	10.92	10.34	10.85	2251195
2018-04-18	10.90	10.91	10.58	10.85	1070031
2018-04-19	10.78	10.97	10.70	10.92	981965
2018-04-20	10.90	11.05	10.85	10.87	1114488
2018-04-23	10.89	11.02	10.78	10.81	650968
2018-04-24	10.91	11.05	10.56	10.70	904763
2018-04-25	10.73	10.88	10.41	10.67	1196574
2018-04-26	10.72	10.90	10.49	10.71	1169964
2018-04-27	10.75	10.84	10.45	10.64	902292
2018-04-30	10.67	10.82	10.54	10.70	1330087
2018-05-01	10.65	10.85	10.46	10.84	902549
2018-05-02	10.84	11.08	10.69	10.80	880566
2018-05-03	10.78	10.83	10.53	10.65	1398046
2018-05-04	10.62	11.09	10.62	10.94	1319534
2018-05-07	11.09	11.67	10.91	11.39	1944128
2018-05-08	11.34	11.76	11.30	11.75	2255665
2018-05-09	8.65	9.33	8.60	8.71	14172501
2018-05-10	8.72	8.92	8.51	8.77	5344920
2018-05-11	8.82	8.87	8.27	8.35	4060069
2018-05-14	8.42	8.53	8.10	8.13	3488670
2018-05-15	8.31	8.68	8.25	8.57	3359364
2018-05-16	8.64	8.82	8.48	8.75	2757471
2018-05-17	8.87	9.24	8.85	9.11	4226158
2018-05-18	9.12	9.25	8.92	9.18	2498530
2018-05-21	9.27	9.39	9.06	9.15	1668573
2018-05-22	9.16	9.29	9.07	9.21	1615237
2018-05-23	9.11	9.41	9.02	9.14	3220733
2018-05-24	9.16	9.16	8.82	9.00	4152865
2018-05-25	8.94	9.09	8.90	8.99	3056525
2018-05-29	9.00	9.14	8.93	9.05	2194494
2018-05-30	9.06	9.11	8.56	8.64	3105115
2018-05-31	8.67	8.82	8.51	8.61	2395856
2018-06-01	8.68	8.89	8.59	8.88	1794373
2018-06-04	8.90	9.06	8.72	9.02	2128886
2018-06-05	9.04	9.06	8.80	8.84	3125716
2018-06-06	8.84	8.87	8.56	8.58	3094991
2018-06-07	8.60	8.67	8.51	8.62	2129925
2018-06-08	8.62	8.82	8.50	8.76	2739446
2018-06-11	8.75	9.04	8.75	9.00	1685440
2018-06-12	8.98	9.33	8.93	9.24	2356148
2018-06-13	9.23	9.35	9.07	9.16	1990245
2018-06-14	9.17	9.32	9.04	9.06	1376613
2018-06-15	9.02	9.07	8.83	9.05	1822319
2018-06-18	8.96	9.00	8.75	8.88	1823242
2018-06-19	8.74	8.80	8.59	8.69	1786689
2018-06-20	8.72	8.84	8.66	8.74	1697114
2018-06-21	8.77	8.84	8.62	8.64	1538797
2018-06-22	8.66	8.71	8.54	8.59	2488038
2018-06-25	8.55	8.60	8.17	8.23	2753347
2018-06-26	8.25	8.43	8.19	8.21	2141866
2018-06-27	8.22	8.26	7.83	7.83	2793670
2018-06-28	7.81	8.20	7.63	7.89	5761232
2018-06-29	7.89	8.05	7.75	7.96	2404915
2018-07-02	7.90	8.42	7.90	8.41	1799997
2018-07-03	8.43	8.49	8.18	8.37	1286012
2018-07-05	8.40	8.49	8.10	8.31	1730394
2018-07-06	8.29	8.60	8.26	8.57	1130228
2018-07-09	8.63	8.64	8.49	8.61	990862
2018-07-10	8.65	8.72	8.57	8.66	1401244
2018-07-11	8.59	8.69	8.48	8.55	1710970
2018-07-12	8.64	8.78	8.58	8.66	1547762
2018-07-13	8.69	8.87	8.46	8.50	1738356
2018-07-16	8.50	8.61	8.41	8.51	939662
2018-07-17	8.45	8.64	8.44	8.63	629716
2018-07-18	8.60	8.67	8.57	8.65	1525818
2018-07-19	8.64	9.03	8.60	8.89	1433851
2018-07-20	8.85	8.93	8.74	8.84	714997
2018-07-23	8.79	8.88	8.63	8.85	835362
2018-07-24	8.91	9.03	8.75	8.83	912942
2018-07-25	8.77	8.81	8.41	8.71	3353131
2018-07-26	8.68	9.01	8.65	8.84	1284383
2018-07-27	8.84	8.91	8.43	8.50	1086526
2018-07-30	8.51	8.59	8.39	8.41	1026391
2018-07-31	8.41	8.60	8.34	8.50	1193828
2018-08-01	8.34	8.61	8.20	8.28	2131185
2018-08-02	8.25	8.51	8.22	8.44	2603552
2018-08-03	8.45	8.55	8.32	8.37	1959398
2018-08-06	8.40	8.81	8.36	8.79	1706437
2018-08-07	8.79	9.08	8.79	8.96	2400355
2018-08-08	6.75	6.83	5.35	6.09	15627563
2018-08-09	6.13	6.34	5.92	6.24	3902036
2018-08-10	6.20	6.52	6.15	6.46	4131338
2018-08-13	6.46	6.48	6.21	6.35	2658343
2018-08-14	6.35	6.50	6.28	6.39	2427227
2018-08-15	6.35	6.39	6.04	6.28	1438844
2018-08-16	6.34	6.35	6.19	6.24	1808169
2018-08-17	6.26	6.28	6.13	6.26	2095992
2018-08-20	6.26	6.46	6.22	6.35	1406678
2018-08-21	6.33	6.39	6.22	6.38	2605457
2018-08-22	6.36	6.44	6.25	6.28	1474729
2018-08-23	6.26	6.38	6.12	6.14	1846184
2018-08-24	6.11	6.25	6.11	6.20	1474707
2018-08-27	6.24	6.35	6.20	6.31	1327021
2018-08-28	6.31	6.37	6.25	6.34	865831
2018-08-29	6.32	6.44	6.32	6.40	2663353
2018-08-30	6.42	6.42	6.19	6.21	1001068
2018-08-31	6.18	6.30	6.18	6.27	1030682
2018-09-04	6.24	6.24	5.96	6.01	1840341
2018-09-05	6.02	6.10	5.89	6.06	3044905
2018-09-06	6.05	6.05	5.76	5.80	2363304
2018-09-07	5.76	6.12	5.76	5.99	1786608
2018-09-10	6.01	6.09	5.85	5.95	1017549
2018-09-11	5.94	5.97	5.76	5.85	853269
2018-09-12	5.84	5.89	5.73	5.84	1335100
2018-09-13	5.88	5.99	5.82	5.82	908149
2018-09-14	5.80	6.06	5.72	5.74	2318667
2018-09-17	5.71	5.75	5.46	5.48	3658277
2018-09-18	5.45	5.66	5.25	5.63	3133758
2018-09-19	5.60	5.74	5.53	5.72	1397909
2018-09-20	5.72	5.94	5.64	5.93	765896
2018-09-21	5.93	5.96	5.82	5.92	1491166
2018-09-24	5.87	5.92	5.73	5.75	1137917
2018-09-25	5.74	5.90	5.73	5.84	1067317
2018-09-26	5.83	5.84	5.53	5.54	1260835
2018-09-27	5.54	5.54	5.42	5.53	1024212
2018-09-28	5.48	5.56	5.44	5.48	981755
2018-10-01	5.54	5.57	5.38	5.53	1653340
2018-10-02	5.50	5.62	5.47	5.54	1301774
2018-10-03	5.57	5.65	5.49	5.56	860919
2018-10-04	5.55	5.71	5.47	5.71	1397266
2018-10-05	5.71	5.71	5.49	5.50	2252457
2018-10-08	5.46	5.53	5.15	5.17	1896047
2018-10-09	5.17	5.24	4.95	5.08	1764100
2018-10-10	5.04	5.05	4.87	4.88	1559544
2018-10-11	4.87	5.02	4.81	4.82	1772226
2018-10-12	4.93	5.14	4.87	5.08	1565863
2018-10-15	5.08	5.18	4.99	5.06	1528252
2018-10-16	5.12	5.33	5.08	5.28	1757582
2018-10-17	5.29	5.55	5.06	5.54	1984512
2018-10-18	5.52	5.52	5.16	5.17	1016059
2018-10-19	5.17	5.25	4.93	4.97	1709350
2018-10-22	4.97	5.10	4.89	5.09	1507168
2018-10-23	4.96	5.12	4.93	5.07	1982690
2018-10-24	5.10	5.20	5.02	5.08	1507535
2018-10-25	5.10	5.31	5.10	5.21	1319397
2018-10-26	5.10	5.29	4.99	5.19	1342448
2018-10-29	5.27	5.29	4.88	4.96	1812561
2018-10-30	4.92	5.17	4.91	5.11	1795520
2018-10-31	5.21	5.62	5.19	5.55	1882412
2018-11-01	5.57	5.90	5.53	5.87	1995818
2018-11-02	6.13	6.95	6.12	6.54	4345449
2018-11-05	6.69	6.78	6.53	6.73	5606259
2018-11-06	6.67	6.86	6.60	6.69	2959665
2018-11-07	6.73	6.75	6.38	6.55	2578081
2018-11-08	6.53	6.71	6.47	6.67	1774408
2018-11-09	6.62	6.72	6.44	6.57	1692567
2018-11-12	6.51	6.60	6.25	6.26	1764076
2018-11-13	6.26	6.47	6.26	6.28	1412207
2018-11-14	6.34	6.43	6.23	6.26	1389001
2018-11-15	6.25	6.48	6.25	6.46	1726671
2018-11-16	6.36	6.47	6.22	6.44	1847330
2018-11-19	6.40	6.44	6.18	6.19	1463469
2018-11-20	6.04	6.18	5.87	5.87	1719383
2018-11-21	5.96	6.23	5.94	6.06	1405761
2018-11-23	6.01	6.28	6.01	6.18	750477
2018-11-26	6.28	6.28	6.06	6.19	1633024
2018-11-27	6.12	6.36	6.12	6.28	1622212
2018-11-28	6.33	6.47	6.26	6.46	1454656
2018-11-29	6.41	6.51	6.32	6.47	1047000
2018-11-30	6.46	6.60	6.40	6.58	1739532
2018-12-03	6.65	6.81	6.51	6.58	1816835
2018-12-04	6.53	6.57	6.01	6.02	2257949
2018-12-06	5.88	6.22	5.85	6.22	1819649
2018-12-07	6.18	6.22	5.71	5.82	2080276
2018-12-10	5.82	6.17	5.82	6.12	1560459
2018-12-11	6.23	6.23	6.05	6.13	769834
2018-12-12	6.19	6.35	6.16	6.28	1470269
2018-12-13	6.30	6.41	6.06	6.08	580561
2018-12-14	6.00	6.14	5.90	5.96	686235
2018-12-17	5.95	6.09	5.76	5.81	1432287
2018-12-18	5.87	5.98	5.74	5.76	1122810
2018-12-19	5.74	5.95	5.63	5.75	2168793
2018-12-20	5.71	5.80	5.35	5.44	1815691
2018-12-21	5.48	5.49	5.15	5.18	3700870
2018-12-24	5.10	5.44	5.09	5.35	830591
2018-12-26	5.40	5.66	5.30	5.64	909576
2018-12-27	5.52	5.68	5.40	5.68	874082
2018-12-28	5.70	5.93	5.65	5.78	1316345
2018-12-31	5.83	6.11	5.79	6.10	1604159
2019-01-02	5.97	6.20	5.92	6.15	1923092
2019-01-03	6.12	6.12	5.79	5.83	1055734
2019-01-04	5.95	6.20	5.86	6.05	2013155
2019-01-07	6.07	6.21	6.07	6.16	2254706
2019-01-08	6.19	6.34	6.17	6.29	2096637
2019-01-09	6.30	6.39	6.29	6.32	1053415
2019-01-10	6.27	6.37	6.20	6.33	977137
2019-01-11	6.29	6.36	6.21	6.34	680349
2019-01-14	6.31	6.37	6.21	6.22	655940
2019-01-15	6.26	6.40	6.18	6.36	790865
2019-01-16	6.48	6.50	6.22	6.23	1030632
2019-01-17	6.20	6.37	6.18	6.35	1227386
2019-01-18	6.38	6.53	6.32	6.46	1703659
2019-01-22	6.39	6.52	6.31	6.39	1458982
2019-01-23	6.44	6.57	6.35	6.56	870981
2019-01-24	6.58	6.81	6.57	6.66	1346758
2019-01-25	6.72	6.83	6.69	6.77	1247439
2019-01-28	6.70	6.89	6.58	6.79	1738424
2019-01-29	6.77	7.03	6.30	6.93	3375529
2019-01-30	7.08	7.55	6.87	7.40	4171938
2019-01-31	7.35	7.62	7.30	7.56	2422843
2019-02-01	7.47	7.63	7.25	7.31	1702016
2019-02-04	7.31	7.49	7.30	7.39	1250334
2019-02-05	7.41	7.55	7.38	7.47	1182670
2019-02-06	7.45	7.57	7.35	7.42	1110410
2019-02-07	7.36	7.46	7.18	7.27	2236492
2019-02-08	7.20	7.36	7.19	7.28	1101537
2019-02-11	7.33	7.47	7.28	7.44	1217074
2019-02-12	7.50	7.58	7.44	7.45	1356576
2019-02-13	7.47	7.55	7.44	7.50	1735418
2019-02-14	7.55	7.83	7.55	7.68	2344844
2019-02-15	7.74	7.95	7.67	7.85	1544340
2019-02-19	7.85	8.12	7.79	8.01	1761385
2019-02-20	8.16	8.34	8.07	8.27	1880959
2019-02-21	8.26	8.36	8.21	8.30	1533357
2019-02-22	8.30	8.50	8.30	8.43	1820726
2019-02-25	8.42	8.59	8.32	8.32	2268344
2019-02-26	8.31	8.53	8.28	8.45	1912250
2019-02-27	8.43	8.51	8.34	8.42	1021104
2019-02-28	8.37	8.39	8.09	8.22	2840270
2019-03-01	8.30	8.33	8.14	8.20	1058445
2019-03-04	8.25	8.27	8.01	8.08	893671
2019-03-05	8.10	8.13	8.01	8.02	874026
2019-03-06	8.02	8.05	7.81	7.81	1448732
2019-03-07	7.79	7.86	7.55	7.56	1275457
2019-03-08	7.48	7.57	7.46	7.55	1723592
2019-03-11	7.58	7.72	7.58	7.71	1545404
2019-03-12	7.71	7.76	7.61	7.64	1706102
2019-03-13	7.66	7.89	7.66	7.72	1169620
2019-03-14	7.72	7.78	7.61	7.61	617423
2019-03-15	7.63	7.86	7.63	7.69	1805068
2019-03-18	7.69	7.83	7.57	7.62	1359257
2019-03-19	7.65	7.72	7.55	7.57	1083256
2019-03-20	7.55	7.64	7.44	7.53	1888412
2019-03-21	7.51	7.84	7.51	7.79	1573611
2019-03-22	7.72	7.81	7.34	7.35	857285
2019-03-25	7.33	7.39	7.16	7.31	1070458
2019-03-26	7.35	7.53	7.31	7.45	1450509
2019-03-27	7.42	7.51	7.20	7.29	2267428
2019-03-28	7.30	7.52	7.30	7.46	725819
2019-03-29	7.52	7.63	7.40	7.49	787497
2019-04-01	7.49	7.75	7.46	7.69	588606
2019-04-02	7.71	7.81	7.60	7.78	1069529
2019-04-03	7.87	7.98	7.80	7.86	685825
2019-04-04	7.86	7.99	7.82	7.90	789090
2019-04-05	7.95	8.00	7.82	7.87	646774
2019-04-08	7.82	7.83	7.60	7.62	1263755
2019-04-09	7.57	7.62	7.39	7.48	1618833
2019-04-10	7.49	7.65	7.42	7.58	1545542
2019-04-11	7.60	7.80	7.51	7.66	1407729
2019-04-12	7.71	7.82	7.67	7.72	1257135
2019-04-15	7.71	7.80	7.63	7.64	514230
2019-04-16	7.67	7.97	7.63	7.87	1061828
2019-04-17	7.95	8.01	7.73	7.75	1019903
2019-04-18	7.73	7.78	7.54	7.75	923324
2019-04-22	7.70	7.89	7.68	7.72	1734325
2019-04-23	7.74	7.97	7.69	7.97	1281628
2019-04-24	7.94	8.28	7.92	8.26	2132489
2019-04-25	8.20	8.25	7.95	7.98	982857
2019-04-26	7.93	7.99	7.80	7.99	1042684
2019-04-29	7.99	8.27	7.87	8.11	1958363
2019-04-30	8.08	8.18	7.88	8.00	1884412
2019-05-01	6.85	7.28	6.30	6.84	6248488
2019-05-02	7.01	7.01	6.37	6.39	3223964
2019-05-03	6.45	6.75	6.42	6.72	1854331
2019-05-06	6.53	6.71	6.53	6.64	1216183
2019-05-07	6.52	6.63	6.44	6.52	1226283
2019-05-08	6.46	6.64	6.42	6.43	1387328
2019-05-09	6.38	6.40	6.24	6.31	1094878
2019-05-10	6.26	6.42	6.18	6.40	1168374
2019-05-13	6.21	6.30	6.09	6.12	1097466
2019-05-14	6.13	6.29	6.12	6.23	796469
2019-05-15	6.16	6.28	6.16	6.21	714709
2019-05-16	6.24	6.33	6.21	6.31	707802
2019-05-17	6.22	6.29	6.01	6.07	1172215
2019-05-20	6.00	6.16	5.89	6.03	1129999
2019-05-21	6.10	6.23	6.04	6.14	1295489
2019-05-22	6.09	6.14	6.00	6.02	1135218
2019-05-23	5.90	6.01	5.84	5.84	987167
2019-05-24	5.92	5.98	5.87	5.89	855098
2019-05-28	5.91	5.99	5.77	5.79	639910
2019-05-29	5.75	5.78	5.67	5.69	1530679
2019-05-30	5.71	5.85	5.71	5.75	1321455
2019-05-31	5.64	5.67	5.58	5.63	968353
2019-06-03	5.67	5.69	5.37	5.41	1524842
2019-06-04	5.48	5.68	5.45	5.65	2231049
2019-06-05	5.69	5.85	5.59	5.80	1539833
2019-06-06	5.79	5.82	5.59	5.65	659662
2019-06-07	5.66	5.89	5.60	5.85	1416508
2019-06-10	5.89	6.03	5.78	5.79	1242403
2019-06-11	5.86	5.95	5.77	5.85	951659
2019-06-12	5.83	5.90	5.73	5.76	567242
2019-06-13	5.80	5.98	5.80	5.94	770675
2019-06-14	5.92	5.92	5.56	5.58	1049405
2019-06-17	5.60	5.73	5.56	5.60	1016418
2019-06-18	5.66	5.85	5.66	5.70	1105686
2019-06-19	5.75	5.86	5.70	5.84	769401
2019-06-20	5.91	5.97	5.78	5.80	723247
2019-06-21	5.78	5.84	5.63	5.72	1668768
2019-06-24	5.72	5.78	5.49	5.64	2836020
2019-06-25	5.65	5.86	5.63	5.73	1715718
2019-06-26	5.98	6.15	5.86	5.99	2449670
2019-06-27	6.06	6.21	5.99	6.20	1971943
2019-06-28	6.25	6.52	6.15	6.47	2269622
2019-07-01	6.68	6.68	6.50	6.59	967181
2019-07-02	6.55	6.59	6.45	6.51	670360
2019-07-03	6.55	6.57	6.49	6.52	277738
2019-07-05	6.47	6.57	6.47	6.50	675050
2019-07-08	6.43	6.57	6.38	6.46	762851
2019-07-09	6.46	6.60	6.43	6.59	530480
2019-07-10	6.64	6.68	6.49	6.60	859748
2019-07-11	6.64	6.70	6.54	6.69	868964
2019-07-12	6.71	6.80	6.67	6.77	708365
2019-07-15	6.80	6.86	6.71	6.74	583243
2019-07-16	6.75	6.77	6.69	6.74	726644
2019-07-17	6.72	6.91	6.70	6.87	904020
2019-07-18	6.87	7.02	6.86	7.00	794680
2019-07-19	6.96	7.08	6.93	7.00	671062
2019-07-22	7.06	7.14	7.01	7.04	665560
2019-07-23	7.10	7.11	6.97	7.06	673108
2019-07-24	7.00	7.26	6.96	7.25	1213934
2019-07-25	7.31	7.31	7.02	7.06	1198721
2019-07-26	7.13	7.17	7.06	7.16	1064888
2019-07-29	7.20	7.23	7.09	7.19	1065525
2019-07-30	7.16	7.40	7.11	7.36	1549627
2019-07-31	8.07	8.50	7.54	8.14	4011743
2019-08-01	8.24	8.50	8.21	8.37	3391056
2019-08-02	8.30	8.39	7.93	8.25	1968583
2019-08-05	8.08	8.13	7.89	8.11	1187931
2019-08-06	8.16	8.19	8.00	8.07	1127330
2019-08-07	8.00	8.07	7.91	8.05	1435960
2019-08-08	8.09	8.21	7.95	8.16	784582
2019-08-09	8.13	8.18	8.05	8.10	921280
2019-08-12	8.00	8.04	7.70	7.81	1103530
2019-08-13	7.83	7.96	7.76	7.89	867092
2019-08-14	7.73	7.79	7.49	7.59	869008
2019-08-15	7.72	7.72	7.33	7.40	689970
2019-08-16	7.33	7.44	7.22	7.38	1120339
2019-08-19	7.44	7.63	7.40	7.51	873238
2019-08-20	7.51	7.51	7.31	7.38	1019001
2019-08-21	7.40	7.45	7.19	7.35	1129702
2019-08-22	7.39	7.51	7.29	7.37	673479
2019-08-23	7.34	7.43	7.00	7.01	752535
2019-08-26	7.05	7.11	6.80	6.84	834366
2019-08-27	6.90	6.92	6.57	6.60	612112
2019-08-28	6.60	6.76	6.55	6.70	663767
2019-08-29	6.76	6.85	6.70	6.72	466292
2019-08-30	6.74	6.80	6.59	6.68	649335
2019-09-03	6.63	6.72	6.52	6.60	679778
2019-09-04	6.61	6.75	6.53	6.55	932278
2019-09-05	6.65	6.88	6.52	6.74	978865
2019-09-06	6.80	6.84	6.69	6.79	664734
2019-09-09	6.84	6.94	6.78	6.90	885629
2019-09-10	6.90	7.20	6.84	7.07	1322578
2019-09-11	7.09	7.42	7.06	7.40	1066586
2019-09-12	7.38	7.58	7.29	7.45	1254030
2019-09-13	7.45	7.76	7.43	7.67	1387558
2019-09-16	7.70	7.91	7.62	7.86	1396560
2019-09-17	7.80	7.85	7.50	7.58	832283
2019-09-18	7.60	7.62	7.34	7.44	1043570
2019-09-19	7.41	7.67	7.39	7.41	850726
2019-09-20	7.43	7.65	7.29	7.61	1674714
2019-09-23	7.55	7.64	7.44	7.55	657801
2019-09-24	7.59	7.66	7.30	7.41	1651879
2019-09-25	7.39	7.70	7.32	7.67	1116477
2019-09-26	7.67	7.69	7.42	7.49	671872
2019-09-27	7.51	7.59	7.36	7.36	580345
2019-09-30	7.38	7.43	7.27	7.28	1042410
2019-10-01	7.31	7.39	6.91	6.92	837814
2019-10-02	6.80	6.94	6.75	6.83	717310
2019-10-03	6.77	7.00	6.71	6.95	709267
2019-10-04	6.96	7.33	6.94	7.30	1758151
2019-10-07	7.25	7.43	7.14	7.19	2403555
2019-10-08	7.20	7.20	7.02	7.11	808588
2019-10-09	7.15	7.19	7.03	7.14	634325
2019-10-10	7.14	7.24	7.08	7.17	766455
2019-10-11	7.28	7.43	7.28	7.33	564437
2019-10-14	7.28	7.29	6.89	7.06	808885
2019-10-15	7.06	7.35	7.06	7.31	1622879
2019-10-16	7.18	7.32	7.03	7.05	1221769
2019-10-17	7.12	7.38	7.12	7.38	810969
2019-10-18	7.35	7.42	7.27	7.35	736898
2019-10-21	7.43	7.56	7.40	7.44	732797
2019-10-22	7.44	7.48	7.22	7.23	628371
2019-10-23	7.26	7.35	7.14	7.18	460263
2019-10-24	7.18	7.19	6.96	7.16	1035979
2019-10-25	7.13	7.34	7.13	7.33	861741
2019-10-28	7.35	7.54	7.30	7.30	827861
2019-10-29	7.23	7.61	7.23	7.57	2002779
2019-10-30	7.95	7.95	6.81	6.89	4004108
2019-10-31	6.81	6.81	6.24	6.44	3725182
2019-11-01	6.40	6.58	6.31	6.52	2827230
2019-11-04	6.55	6.78	6.53	6.54	2332995
2019-11-05	6.63	6.89	6.61	6.76	2056569
2019-11-06	6.78	6.78	6.64	6.65	1315756
2019-11-07	6.75	6.82	6.65	6.70	1201054
2019-11-08	6.68	6.95	6.58	6.94	1511741
2019-11-11	6.83	6.96	6.75	6.80	1053436
2019-11-12	6.85	6.92	6.70	6.74	1604889
2019-11-13	6.68	6.77	6.50	6.66	2319074
2019-11-14	6.57	6.59	6.42	6.58	1509092
2019-11-15	6.65	6.70	6.44	6.65	1244065
2019-11-18	6.62	6.83	6.53	6.74	2202557
2019-11-19	6.79	6.85	6.41	6.41	1586549
2019-11-20	6.35	6.61	6.20	6.52	1690440
2019-11-21	6.54	6.60	6.39	6.52	1000717
2019-11-22	6.57	6.79	6.51	6.65	1301270
2019-11-25	6.65	6.99	6.63	6.96	1439424
2019-11-26	6.96	7.00	6.77	6.90	1194482
2019-11-27	6.95	7.05	6.90	7.05	956856
2019-11-29	7.00	7.05	6.93	7.03	384975
2019-12-02	7.02	7.02	6.79	6.94	1329014
2019-12-03	6.84	6.85	6.65	6.78	1432597
2019-12-04	6.86	6.96	6.78	6.88	1295643
2019-12-05	6.84	6.88	6.78	6.80	797185
2019-12-06	6.80	6.97	6.80	6.87	961958
2019-12-09	6.84	6.91	6.78	6.86	695320
2019-12-10	6.84	6.99	6.78	6.88	1642101
2019-12-11	6.90	6.92	6.43	6.66	3442427
2019-12-12	6.68	6.89	6.66	6.81	1585283
2019-12-13	6.79	7.06	6.78	6.99	1802128
2019-12-16	7.07	7.14	7.04	7.07	1583152
2019-12-17	7.06	7.31	7.02	7.27	2056822
2019-12-18	7.31	7.45	7.29	7.35	1594291
2019-12-19	7.36	7.51	7.26	7.49	1540391
2019-12-20	7.50	7.51	7.35	7.48	3202374
2019-12-23	7.48	7.63	7.42	7.59	961913
2019-12-24	7.62	7.62	7.49	7.52	303632
2019-12-26	7.54	7.61	7.44	7.46	1094861
2019-12-27	7.51	7.51	7.35	7.37	658219
2019-12-30	7.34	7.45	7.24	7.35	814187
2019-12-31	7.28	7.45	7.28	7.37	1168941
2020-01-02	7.46	7.55	7.25	7.34	1063566
2020-01-03	7.19	7.37	7.19	7.33	997931
2020-01-06	7.20	7.33	7.16	7.25	891901
2020-01-07	7.23	7.35	7.19	7.32	895544
2020-01-08	7.34	7.51	7.30	7.39	1382377
2020-01-09	7.45	7.48	7.29	7.37	849102
2020-01-10	7.36	7.46	7.24	7.28	1029985
2020-01-13	7.32	7.45	7.25	7.42	721287
2020-01-14	7.43	7.58	7.38	7.51	1130966
2020-01-15	7.45	7.71	7.44	7.66	1309387
2020-01-16	7.75	7.95	7.74	7.92	1454346
2020-01-17	7.99	8.00	7.84	7.92	975098
2020-01-21	7.80	7.83	7.57	7.59	1463968
2020-01-22	7.64	7.69	7.54	7.55	1106726
2020-01-23	7.52	7.55	7.40	7.51	1218762
2020-01-24	7.55	7.72	7.38	7.69	1918930
2020-01-27	7.48	7.66	7.38	7.61	1589228
2020-01-28	7.61	7.76	7.21	7.26	2459178
2020-01-29	6.50	7.18	6.35	6.35	4791325
2020-01-30	6.37	6.45	6.05	6.11	2649846
2020-01-31	6.05	6.10	5.85	5.90	3328568
2020-02-03	5.91	5.99	5.80	5.86	1753116
2020-02-04	5.95	6.01	5.75	5.79	1362366
2020-02-05	5.87	6.18	5.80	6.05	1996833
2020-02-06	6.10	6.28	5.98	6.08	1183534
2020-02-07	6.06	6.12	5.91	5.96	1306639
2020-02-10	5.93	6.15	5.89	6.12	1397265
2020-02-11	6.16	6.29	6.06	6.12	1146868
2020-02-12	6.18	6.38	6.18	6.34	1808855
2020-02-13	6.41	6.71	6.40	6.50	1318934
2020-02-14	6.47	6.53	6.28	6.42	1216192
2020-02-18	6.21	6.40	6.18	6.38	1035918
2020-02-19	6.33	6.46	6.27	6.43	877365
2020-02-20	6.40	6.53	6.38	6.48	1163895
2020-02-21	6.46	6.46	6.22	6.29	848117
2020-02-24	6.01	6.11	5.95	6.03	1905401
2020-02-25	6.06	6.10	5.64	5.70	1030210
2020-02-26	5.72	5.81	5.47	5.54	1245927
2020-02-27	5.38	5.43	5.08	5.08	1563740
2020-02-28	4.99	5.17	4.90	5.03	3284030
2020-03-02	5.05	5.13	4.95	5.12	1305592
2020-03-03	5.11	5.22	4.78	4.90	1300042
2020-03-04	5.02	5.08	4.81	5.06	1505565
2020-03-05	4.93	5.03	4.77	4.85	2811783
2020-03-06	4.71	4.93	4.68	4.82	1836981
2020-03-09	4.44	4.66	4.33	4.39	1220225
2020-03-10	4.59	4.64	4.26	4.37	2043121
2020-03-11	4.22	4.37	3.94	3.98	1663166
2020-03-12	3.66	3.73	3.13	3.15	3764106
2020-03-13	3.30	3.66	3.08	3.65	3743104
2020-03-16	3.25	3.43	2.64	2.65	3069711
2020-03-17	2.74	2.80	2.06	2.10	2900117
2020-03-18	2.07	2.10	1.43	1.88	4441979
2020-03-19	1.88	2.42	1.88	2.33	2840709
2020-03-20	2.30	2.40	2.10	2.27	2896883
2020-03-23	2.29	2.50	2.07	2.50	1497316
2020-03-24	2.68	3.08	2.68	3.03	1982077
2020-03-25	3.01	3.26	2.71	3.15	1311522
2020-03-26	3.14	3.43	3.06	3.25	1457139
2020-03-27	3.10	3.10	2.91	2.97	1172775
2020-03-30	3.03	3.12	2.75	3.05	1123171
2020-03-31	3.05	3.18	2.97	3.09	1415129
2020-04-01	2.92	2.96	2.66	2.75	2057488
2020-04-02	2.78	2.87	2.69	2.72	1185608
2020-04-03	2.72	2.79	2.41	2.43	1765432
2020-04-06	2.59	2.73	2.58	2.72	2174776
2020-04-07	2.81	3.00	2.69	2.71	3386468
2020-04-08	2.78	3.15	2.72	3.13	2217501
2020-04-09	3.15	3.24	2.80	2.86	2598903
2020-04-13	2.89	2.99	2.63	2.72	1405658
2020-04-14	2.84	3.19	2.79	3.17	5048876
2020-04-15	2.96	3.04	2.82	2.86	1275439
2020-04-16	2.92	2.95	2.73	2.76	1538836
2020-04-17	2.91	3.01	2.76	2.89	1443276
2020-04-20	2.93	3.05	2.85	3.00	1035809
2020-04-21	2.90	2.96	2.82	2.86	726415
2020-04-22	2.95	2.95	2.84	2.85	756477
2020-04-23	2.86	3.07	2.85	3.02	945428
2020-04-24	3.06	3.11	3.00	3.07	1630660
2020-04-27	3.06	3.15	3.06	3.10	863441
2020-04-28	3.23	3.50	3.18	3.27	1104573
2020-04-29	3.43	3.74	3.37	3.64	2167159
2020-04-30	3.54	3.58	3.37	3.40	1527616
2020-05-01	3.31	3.38	3.13	3.20	1091722
2020-05-04	3.10	3.24	2.95	3.19	954519
2020-05-05	3.25	3.40	3.15	3.19	1910131
2020-05-06	3.21	3.28	3.07	3.07	809331
2020-05-07	3.13	3.25	3.11	3.20	1119949
2020-05-08	3.24	3.37	3.19	3.37	1363251
2020-05-11	3.29	3.31	3.12	3.21	1964827
2020-05-12	3.30	3.62	3.25	3.32	2564041
2020-05-13	3.22	3.41	2.98	3.02	2339172
2020-05-14	3.01	3.02	2.75	2.92	1573495
2020-05-15	2.91	2.96	2.85	2.90	775607
2020-05-18	2.99	3.26	2.99	3.19	2968846
2020-05-19	3.18	3.25	3.05	3.11	1146963
2020-05-20	3.20	3.28	3.12	3.26	2829579
2020-05-21	3.24	3.32	3.18	3.24	585432
2020-05-22	3.26	3.33	3.13	3.32	742856
2020-05-26	3.47	3.55	3.34	3.35	1204488
2020-05-27	3.47	3.60	3.38	3.57	1095434
2020-05-28	3.60	3.66	3.46	3.47	1210713
2020-05-29	3.40	3.45	3.24	3.30	1281999
2020-06-01	3.32	3.62	3.31	3.57	1268658
2020-06-02	3.77	4.07	3.70	3.90	2325164
2020-06-03	4.02	4.21	3.97	4.11	2032216
2020-06-04	4.10	4.44	4.09	4.11	1796494
2020-06-05	4.73	5.26	4.67	5.10	3817749
2020-06-08	5.20	5.36	5.01	5.07	2268116
2020-06-09	5.06	5.06	4.72	4.74	2085607
2020-06-10	4.75	4.80	4.55	4.61	1776383
2020-06-11	4.50	4.59	4.20	4.22	1669501
2020-06-12	4.40	4.60	4.25	4.50	2164566
2020-06-15	4.22	4.36	4.11	4.28	1452554
2020-06-16	4.55	4.83	4.52	4.60	1350856
2020-06-17	4.71	4.75	4.35	4.37	1189148
2020-06-18	4.25	4.42	4.24	4.33	1013128
2020-06-19	4.39	4.44	4.24	4.25	2172983
2020-06-22	4.26	4.42	4.19	4.40	765261
2020-06-23	4.45	4.50	4.33	4.41	889793
2020-06-24	4.36	4.45	4.11	4.22	1278827
2020-06-25	4.17	4.26	4.10	4.26	1891958
2020-06-26	4.22	4.25	4.07	4.13	1554664
2020-06-29	4.20	4.32	4.11	4.31	1173323
2020-06-30	4.26	4.38	4.22	4.34	774021
2020-07-01	4.37	4.41	4.13	4.14	839430
2020-07-02	4.24	4.26	4.08	4.12	785646
2020-07-06	4.25	4.25	4.13	4.19	741043
2020-07-07	4.16	4.20	3.83	3.87	1292488
2020-07-08	3.93	4.09	3.84	4.07	2598913
2020-07-09	4.08	4.10	3.96	4.02	728906
2020-07-10	4.00	4.09	3.92	4.07	457844
2020-07-13	4.15	4.15	3.88	3.90	935432
2020-07-14	3.91	4.11	3.82	4.11	1271132
2020-07-15	4.36	4.50	4.33	4.47	1680996
2020-07-16	4.46	4.56	4.32	4.54	758215
2020-07-17	4.55	4.62	4.43	4.47	903734
2020-07-20	4.45	4.52	4.38	4.40	564154
2020-07-21	4.50	4.73	4.50	4.55	1607986
2020-07-22	4.52	4.70	4.52	4.61	432877
2020-07-23	4.58	4.70	4.54	4.62	629091
2020-07-24	4.60	4.60	4.44	4.45	689361
2020-07-27	4.46	4.56	4.40	4.54	1137496
2020-07-28	4.52	4.55	4.34	4.34	521977
2020-07-29	4.36	4.63	4.36	4.60	849838
2020-07-30	4.45	4.51	4.32	4.50	590902
2020-07-31	4.46	4.56	4.29	4.55	920082
2020-08-03	4.59	4.67	4.48	4.59	853772
2020-08-04	4.57	4.87	4.56	4.75	1242935
2020-08-05	5.08	5.47	4.86	5.02	4223137
2020-08-06	5.11	5.33	4.95	4.97	1577994
2020-08-07	4.92	5.03	4.82	4.99	957964
2020-08-10	5.00	5.05	4.69	4.81	948849
2020-08-11	4.89	5.09	4.89	4.99	1391050
2020-08-12	5.05	5.09	4.77	4.87	1170141
2020-08-13	4.85	4.92	4.70	4.81	1022655
2020-08-14	4.77	4.79	4.61	4.68	537101
2020-08-17	4.50	4.61	4.49	4.52	872352
2020-08-18	4.50	4.60	4.41	4.56	894820
2020-08-19	4.56	4.64	4.49	4.53	1102555
2020-08-20	4.47	4.54	4.40	4.49	694423
2020-08-21	4.48	4.52	4.38	4.44	1208539
2020-08-24	4.46	4.54	4.41	4.50	1141080
2020-08-25	4.51	4.54	4.44	4.51	913715
2020-08-26	4.52	4.63	4.45	4.49	1051709
2020-08-27	4.54	4.58	4.44	4.50	779592
2020-08-28	4.52	4.58	4.41	4.50	1290214
2020-08-31	4.47	4.51	4.33	4.37	1696644
2020-09-01	4.35	4.48	4.26	4.47	1224847
2020-09-02	4.49	4.67	4.42	4.63	2841038
2020-09-03	4.69	4.69	4.17	4.25	1636373
2020-09-04	4.31	4.37	3.94	4.06	1354831
2020-09-08	4.00	4.11	3.93	3.94	769752
2020-09-09	4.02	4.10	3.85	3.89	885974
2020-09-10	3.90	3.97	3.85	3.86	993248
2020-09-11	4.00	4.03	3.79	3.82	732116
2020-09-14	3.87	3.96	3.76	3.96	1375650
2020-09-15	4.02	4.19	4.01	4.09	758391
2020-09-16	4.10	4.22	4.09	4.10	757818
2020-09-17	4.01	4.15	3.95	4.12	787047
2020-09-18	4.18	4.22	4.06	4.16	2240663
2020-09-21	4.00	4.06	3.92	4.01	815244
2020-09-22	4.02	4.15	3.96	4.12	530519
2020-09-23	4.10	4.15	3.84	3.86	967684
2020-09-24	3.87	3.93	3.73	3.80	1150506
2020-09-25	3.76	3.93	3.74	3.88	841882
2020-09-28	3.96	4.16	3.96	4.09	1135161
2020-09-29	4.09	4.16	4.02	4.15	754903
2020-09-30	4.15	4.21	4.02	4.02	1019158
2020-10-01	4.03	4.06	3.93	4.01	744255
2020-10-02	3.84	4.02	3.84	4.00	406672
2020-10-05	4.05	4.13	4.02	4.07	361625
2020-10-06	4.11	4.15	3.96	3.99	729215
2020-10-07	4.03	4.09	4.00	4.07	532598
2020-10-08	4.14	4.16	4.04	4.11	560395
2020-10-09	4.70	4.96	4.51	4.61	3548453
2020-10-12	4.60	4.93	4.53	4.72	1616686
2020-10-13	4.68	4.74	4.51	4.52	1046042
2020-10-14	4.56	4.64	4.42	4.43	530594
2020-10-15	4.40	4.57	4.30	4.56	608697
2020-10-16	4.55	4.58	4.40	4.40	668115
2020-10-19	4.47	4.50	4.40	4.41	700271
2020-10-20	4.48	4.62	4.41	4.58	553265
2020-10-21	4.61	4.62	4.49	4.49	502839
2020-10-22	4.49	4.62	4.44	4.58	580612
2020-10-23	4.60	4.68	4.52	4.65	440180
2020-10-26	4.57	4.64	4.50	4.62	1395516
2020-10-27	4.62	4.74	4.51	4.72	1322232
2020-10-28	4.60	4.74	4.40	4.60	1376916
2020-10-29	4.61	4.67	4.42	4.48	851783
2020-10-30	4.42	4.46	4.03	4.06	1316943
2020-11-02	4.07	4.15	3.93	3.95	2261756
2020-11-03	4.08	4.40	4.02	4.33	1665760
2020-11-04	4.24	4.44	4.24	4.28	553574
2020-11-05	4.32	4.49	4.32	4.47	676464
2020-11-06	4.50	4.50	4.39	4.41	573917
2020-11-09	4.65	4.92	4.58	4.70	1612757
2020-11-10	4.80	5.03	4.76	4.80	2467602
2020-11-11	4.81	4.98	4.78	4.98	683467
2020-11-12	4.90	4.97	4.77	4.78	1434194
2020-11-13	4.86	5.09	4.86	5.06	808097
2020-11-16	5.10	5.34	5.08	5.30	1268926
2020-11-17	5.35	5.59	5.24	5.46	1102346
2020-11-18	5.54	5.98	5.50	5.91	2109303
2020-11-19	5.82	5.82	5.58	5.71	1015641
2020-11-20	5.64	5.73	5.54	5.61	680929
2020-11-23	5.65	5.86	5.65	5.82	904883
2020-11-24	5.96	6.02	5.73	5.89	1105730
2020-11-25	5.85	5.89	5.71	5.75	577484
2020-11-27	5.75	5.84	5.70	5.76	322182
2020-11-30	5.71	5.73	5.55	5.62	707474
2020-12-01	5.69	5.81	5.63	5.80	972431
2020-12-02	5.78	5.94	5.69	5.88	623637
2020-12-03	5.90	6.09	5.85	6.00	1038748
2020-12-04	6.08	6.33	5.98	6.26	666005
2020-12-07	6.21	6.28	6.07	6.19	461000
2020-12-08	6.12	6.36	6.08	6.32	830018
2020-12-09	6.27	6.31	6.00	6.05	712391
2020-12-10	5.98	6.38	5.96	6.30	1276561
2020-12-11	6.21	6.34	6.12	6.30	660032
2020-12-14	6.47	6.71	6.34	6.36	1646335
2020-12-15	6.38	6.59	6.32	6.57	1040524
2020-12-16	6.57	6.80	6.57	6.63	793135
2020-12-17	6.63	7.01	6.62	6.98	1672054
2020-12-18	7.00	7.26	7.00	7.13	3428218
2020-12-21	6.74	7.06	6.72	7.04	1818890
2020-12-22	7.13	7.21	7.00	7.02	631420
2020-12-23	7.04	7.12	6.97	7.05	844354
2020-12-24	7.10	7.10	6.91	7.00	537376
2020-12-28	7.06	7.19	6.92	7.00	1108247
2020-12-29	7.01	7.05	6.69	6.76	1039578
2020-12-30	6.76	6.92	6.73	6.85	705731
2020-12-31	6.87	6.91	6.74	6.89	435471
2021-01-04	6.96	7.03	6.73	6.93	1113782
2021-01-05	6.92	7.29	6.92	7.24	998445
2021-01-06	7.37	7.61	7.19	7.47	1443899
2021-01-07	7.46	7.55	7.32	7.50	1004309
2021-01-08	7.54	7.70	7.47	7.55	707464
2021-01-11	7.38	7.65	7.38	7.61	639425
2021-01-12	7.65	7.85	7.56	7.82	502594
2021-01-13	7.83	7.83	7.62	7.67	573284
2021-01-14	7.68	7.92	7.67	7.77	550652
2021-01-15	7.69	7.90	7.65	7.76	917091
2021-01-19	7.87	8.05	7.65	7.93	976297
2021-01-20	8.00	8.02	7.88	7.99	680854
2021-01-21	8.04	8.04	7.88	7.93	882608
2021-01-22	7.82	7.84	7.62	7.79	1179603
2021-01-25	7.82	7.95	7.70	7.83	1157627
2021-01-26	7.85	7.94	7.69	7.78	1839785
2021-01-27	7.77	7.80	6.95	7.50	1865322
2021-01-28	8.20	9.09	7.98	8.40	3188789
2021-01-29	8.35	8.47	7.90	8.09	1773366
2021-02-01	8.19	9.06	8.18	8.80	2202168
2021-02-02	8.82	8.85	8.43	8.57	1441711
2021-02-03	8.61	8.78	8.43	8.75	1055030
2021-02-04	8.75	8.94	8.70	8.92	1090396
2021-02-05	9.00	9.23	8.86	9.22	1311710
2021-02-08	9.35	10.07	9.33	10.05	3754566
2021-02-09	10.24	10.52	9.90	10.40	2072354
2021-02-10	10.58	11.12	10.01	10.23	2000585
2021-02-11	10.27	10.30	9.60	9.69	1535177
2021-02-12	9.60	9.70	9.46	9.69	1033658
2021-02-16	9.65	9.89	9.40	9.50	1856207
2021-02-17	9.51	9.73	9.32	9.65	1709116
2021-02-18	9.58	9.66	9.47	9.65	1292548
2021-02-19	9.75	9.80	9.43	9.47	1083551
2021-02-22	9.46	9.97	9.32	9.80	1814919
2021-02-23	9.52	9.82	9.12	9.70	2263646
2021-02-24	9.77	9.91	9.31	9.36	1459684
2021-02-25	9.30	9.54	9.16	9.25	1215526
2021-02-26	9.27	9.39	8.97	9.17	1516901
2021-03-01	9.35	9.53	9.21	9.51	920432
2021-03-02	9.46	9.49	9.08	9.08	758658
2021-03-03	9.00	9.13	8.65	8.70	1125478
2021-03-04	8.64	8.72	8.06	8.26	1438047
2021-03-05	8.33	8.42	7.82	8.16	2301588
2021-03-08	8.17	8.34	7.97	8.18	3109462
2021-03-09	8.35	8.97	8.34	8.91	3486055
2021-03-10	9.01	9.15	8.76	8.86	2003677
2021-03-11	9.04	9.43	8.98	9.39	1106377
2021-03-12	9.38	9.47	9.27	9.32	812772
2021-03-15	9.37	9.41	9.16	9.36	997266
2021-03-16	9.44	9.78	9.39	9.70	1445624
2021-03-17	9.59	9.85	9.51	9.85	1001830
2021-03-18	9.76	9.82	9.19	9.21	1042386
2021-03-19	9.16	9.36	9.03	9.26	1839099
2021-03-22	9.25	9.32	9.10	9.16	1077510
2021-03-23	9.10	9.19	8.50	8.58	1081518
2021-03-24	8.65	8.82	8.30	8.31	993638
2021-03-25	8.21	8.61	8.16	8.55	939542
2021-03-26	8.53	8.87	8.53	8.87	936069
2021-03-29	8.75	8.94	8.40	8.47	1342525
2021-03-30	8.47	8.73	8.37	8.65	778127
2021-03-31	8.68	8.88	8.68	8.75	1357588
2021-04-01	8.84	9.01	8.78	8.86	805874
2021-04-05	8.97	9.03	8.80	8.91	579787
2021-04-06	8.88	8.90	8.66	8.85	755726
2021-04-07	8.85	9.09	8.83	9.05	1044784
2021-04-08	9.09	9.33	8.97	9.33	942799
2021-04-09	9.27	9.42	9.22	9.41	948222
2021-04-12	9.37	9.50	9.23	9.48	837318
2021-04-13	9.50	9.55	9.33	9.49	924117
2021-04-14	9.49	9.69	9.45	9.52	1531124
2021-04-15	9.65	9.65	9.39	9.60	679723
2021-04-16	9.63	9.66	9.45	9.59	2679434
2021-04-19	9.54	9.55	9.39	9.50	1090819
2021-04-20	9.41	9.42	8.98	9.21	2671708
2021-04-21	9.17	9.65	9.15	9.64	888557
2021-04-22	9.63	9.79	9.56	9.58	1124823
2021-04-23	9.60	9.99	9.52	9.93	929627
2021-04-26	9.98	10.04	9.89	10.01	1052188
2021-04-27	9.96	10.31	9.96	10.28	1574214
2021-04-28	10.38	10.88	10.25	10.69	2183961
2021-04-29	10.81	12.06	10.80	12.01	5155271
2021-04-30	11.83	12.02	11.25	11.38	2706465
2021-05-03	11.58	11.71	11.19	11.34	2400612
2021-05-04	11.11	11.31	10.73	10.86	1491117
2021-05-05	11.11	11.11	10.74	10.95	1140295
2021-05-06	10.89	11.09	10.75	11.09	1509982
2021-05-07	11.01	11.52	11.01	11.42	991291
2021-05-10	11.20	11.47	10.63	10.63	1626332
2021-05-11	10.22	10.48	9.96	10.22	1859708
2021-05-12	10.07	10.22	9.72	9.79	1479038
2021-05-13	9.86	10.10	9.43	9.80	1317011
2021-05-14	9.93	10.24	9.82	10.14	907927
2021-05-17	10.00	10.22	9.90	10.19	791410
2021-05-18	10.21	10.63	10.20	10.54	1514278
2021-05-19	10.33	10.91	10.31	10.86	1659406
2021-05-20	11.00	11.76	10.88	11.74	2124712
2021-05-21	11.80	12.02	11.34	11.36	1842563
2021-05-24	11.49	11.58	11.24	11.32	821018
2021-05-25	11.32	11.48	11.10	11.10	703301
2021-05-26	11.11	11.43	11.10	11.38	959179
2021-05-27	11.47	11.59	11.37	11.42	840977
2021-05-28	11.57	11.60	11.29	11.44	607533
2021-06-01	11.46	11.57	11.24	11.50	988151
2021-06-02	11.50	11.54	11.27	11.41	1076363
2021-06-03	11.35	11.42	11.10	11.33	1061066
2021-06-04	11.19	11.49	11.19	11.47	526335
2021-06-07	11.50	11.76	11.47	11.54	1044108
2021-06-08	11.56	11.66	11.44	11.60	672366
2021-06-09	11.67	11.70	11.23	11.26	673655
2021-06-10	11.28	11.39	11.03	11.24	718500
2021-06-11	11.30	11.50	11.30	11.48	582620
2021-06-14	11.48	11.51	11.23	11.34	837020
2021-06-15	11.30	11.60	11.29	11.46	739787
2021-06-16	11.43	11.43	11.01	11.21	541780
2021-06-17	11.17	11.30	10.89	11.09	653544
2021-06-18	10.84	10.92	10.34	10.41	2383229
2021-06-21	10.58	10.76	10.47	10.67	714089
2021-06-22	10.46	10.95	10.39	10.92	2037567
2021-06-23	10.97	11.09	10.87	10.92	587433
2021-06-24	11.08	11.20	10.99	11.10	967761
2021-06-25	11.38	11.38	10.98	11.28	2187639
2021-06-28	11.23	11.30	11.00	11.07	603300
2021-06-29	11.08	11.20	10.96	11.20	494581
2021-06-30	11.14	11.18	10.96	11.16	767447
2021-07-01	11.22	11.60	11.14	11.51	1512155
2021-07-02	11.77	11.77	11.05	11.21	743250
2021-07-06	11.31	11.31	10.70	10.99	717603
2021-07-07	11.03	11.12	10.74	11.06	1212751
2021-07-08	10.68	11.16	10.61	10.93	712861
2021-07-09	11.04	11.23	10.95	11.16	898168
2021-07-12	11.15	11.18	10.90	10.97	693471
2021-07-13	10.90	11.10	10.90	10.98	630279
2021-07-14	11.05	11.21	10.90	11.17	987110
2021-07-15	11.10	11.16	10.74	10.90	1047539
2021-07-16	10.96	10.96	10.51	10.53	781967
2021-07-19	9.79	10.30	9.53	9.56	1878665
2021-07-20	9.58	10.20	9.58	10.07	1265096
2021-07-21	10.16	10.39	10.07	10.39	620438
2021-07-22	10.40	10.40	10.01	10.09	538271
2021-07-23	10.23	10.24	9.97	10.21	474914
2021-07-26	10.24	10.30	10.05	10.25	767419
2021-07-27	10.24	10.24	9.67	9.80	934593
2021-07-28	9.90	10.55	9.51	10.43	1621864
2021-07-29	10.96	11.49	10.88	11.24	1794604
2021-07-30	10.98	11.22	10.88	11.01	1254260
2021-08-02	11.09	11.62	11.06	11.12	921917
2021-08-03	11.12	11.47	10.87	11.42	843519
2021-08-04	11.33	11.33	10.84	10.88	772128
2021-08-05	10.91	11.32	10.81	11.19	744240
2021-08-06	11.18	11.43	11.17	11.39	645180
2021-08-09	11.38	11.41	11.16	11.18	397997
2021-08-10	11.39	12.29	11.35	11.56	1091047
2021-08-11	11.53	11.56	11.04	11.33	740438
2021-08-12	11.33	11.35	11.10	11.19	459420
2021-08-13	11.19	11.20	11.03	11.05	306806
2021-08-16	10.64	10.96	10.62	10.75	1129595
2021-08-17	10.56	10.72	10.48	10.56	692015
2021-08-18	10.44	10.72	10.37	10.38	639201
2021-08-19	10.18	10.46	10.12	10.46	939315
2021-08-20	10.40	10.60	10.27	10.59	492697
2021-08-23	10.84	10.90	10.65	10.70	520532
2021-08-24	10.76	11.00	10.73	10.94	635776
2021-08-25	10.97	11.08	10.85	10.86	522782
2021-08-26	10.83	10.94	10.66	10.69	519765
2021-08-27	10.72	11.17	10.69	11.03	908028
2021-08-30	11.08	11.12	10.87	10.96	724246
2021-08-31	11.00	11.00	10.74	10.83	578544
2021-09-01	10.88	10.91	10.64	10.82	671008
2021-09-02	10.90	11.28	10.87	11.01	728541
2021-09-03	11.00	11.08	10.77	10.83	482071
2021-09-07	10.78	10.87	10.51	10.55	828576
2021-09-08	10.48	10.48	10.08	10.22	864145
2021-09-09	10.25	10.48	10.18	10.26	491034
2021-09-10	10.31	10.40	10.06	10.08	570485
2021-09-13	10.16	10.26	9.96	10.24	592061
2021-09-14	10.26	10.29	9.78	9.83	664711
2021-09-15	9.80	9.80	9.60	9.77	1032325
2021-09-16	9.74	9.96	9.56	9.85	894962
2021-09-17	9.95	9.95	9.29	9.58	2781745
2021-09-20	9.31	9.55	9.02	9.27	1289591
2021-09-21	9.40	9.46	9.04	9.06	579133
2021-09-22	9.23	9.53	9.18	9.44	590944
2021-09-23	9.50	9.76	9.44	9.71	699864
2021-09-24	9.57	9.91	9.50	9.83	936246
2021-09-27	9.80	10.06	9.75	10.05	780210
2021-09-28	9.93	10.03	9.77	9.89	1353784
2021-09-29	9.95	9.95	9.70	9.80	814680
2021-09-30	9.88	9.95	9.75	9.85	1314909
2021-10-01	9.95	10.31	9.83	10.29	941312
2021-10-04	10.27	10.28	10.05	10.14	773542
2021-10-05	10.20	10.52	10.13	10.39	637036
2021-10-06	10.19	10.30	10.00	10.14	468016
2021-10-07	10.30	10.52	10.19	10.44	612964
2021-10-08	10.51	10.51	10.28	10.32	390213
2021-10-11	10.30	10.44	10.17	10.19	344958
2021-10-12	10.20	10.30	10.08	10.09	467099
2021-10-13	10.09	10.19	10.00	10.10	407523
2021-10-14	10.32	10.44	10.27	10.39	413116
2021-10-15	10.55	10.55	10.16	10.17	597926
2021-10-18	10.12	10.16	9.97	10.10	357569
2021-10-19	10.11	10.17	10.00	10.02	443615
2021-10-20	10.06	10.25	9.98	10.24	456247
2021-10-21	10.22	10.34	10.09	10.22	461273
2021-10-22	10.17	10.17	9.70	9.77	733068
2021-10-25	9.75	9.97	9.60	9.63	791155
2021-10-26	9.67	9.88	9.54	9.56	868478
2021-10-27	9.55	9.88	9.55	9.67	847428
2021-10-28	9.71	10.11	9.71	9.96	964655
2021-10-29	9.87	10.03	9.75	9.83	850373
2021-11-01	9.85	10.37	9.81	10.32	1229700
2021-11-02	10.55	11.73	10.48	11.37	2702269
2021-11-03	11.55	11.97	11.49	11.92	1638604
2021-11-04	11.82	11.88	11.50	11.50	1347545
2021-11-05	11.68	11.82	11.47	11.51	836648
2021-11-08	11.57	11.77	11.41	11.46	539417
2021-11-09	11.40	11.50	11.25	11.38	625460
2021-11-10	11.31	11.49	11.01	11.16	681270
2021-11-11	11.16	11.42	11.16	11.40	499472
2021-11-12	11.40	11.86	11.31	11.77	1174398
2021-11-15	11.93	12.10	11.68	11.95	1447614
2021-11-16	11.83	12.92	11.78	12.89	2547690
2021-11-17	12.99	13.15	12.71	13.01	2101782
2021-11-18	13.21	13.24	12.67	13.14	3014160
2021-11-19	13.07	13.54	13.07	13.45	1983976
2021-11-22	13.54	13.90	13.31	13.36	2269399
2021-11-23	13.30	13.49	13.00	13.39	1709203
2021-11-24	13.26	13.76	13.16	13.58	1173871
2021-11-26	12.80	13.37	12.70	13.00	1310728
2021-11-29	13.35	13.51	13.04	13.46	1714136
2021-11-30	13.33	13.65	13.04	13.50	2523649
2021-12-01	13.80	14.07	12.81	12.83	2837721
2021-12-02	12.83	13.58	12.79	13.48	1986935
2021-12-03	13.47	13.76	13.10	13.21	1088304
2021-12-06	13.27	13.67	12.96	13.54	1029297
2021-12-07	13.69	14.25	13.68	14.01	1583464
2021-12-08	14.01	14.09	13.66	13.78	920141
2021-12-09	13.72	14.63	13.68	14.39	2523044
2021-12-10	14.44	14.53	13.45	13.49	1701315
2021-12-13	13.36	13.57	13.21	13.29	1212534
2021-12-14	13.05	13.47	12.92	13.26	1113455
2021-12-15	13.31	13.93	13.07	13.89	1355379
2021-12-16	13.87	14.14	13.31	13.37	1232354
2021-12-17	13.01	13.98	13.01	13.82	3884099
2021-12-20	13.50	13.87	13.30	13.81	1117571
2021-12-21	13.90	14.12	13.65	14.11	951098
2021-12-22	14.02	14.50	13.97	14.37	1136883
2021-12-23	14.42	15.01	14.40	15.00	1257387
2021-12-27	15.10	16.05	15.09	16.03	2521107
2021-12-28	16.31	16.39	15.66	16.02	1738403
2021-12-29	16.02	16.60	15.99	16.56	1840491
2021-12-30	16.60	16.61	15.71	15.87	1915940
2021-12-31	15.88	16.02	15.69	15.70	1383319
2022-01-03	15.56	15.86	15.44	15.76	1289368
2022-01-04	15.72	15.80	15.02	15.30	1731280
2022-01-05	15.17	15.60	14.77	14.77	1593216
2022-01-06	14.76	15.43	14.66	15.11	1103696
2022-01-07	15.10	15.15	14.25	14.25	1331595
2022-01-10	14.18	14.56	14.02	14.53	1128443
2022-01-11	14.36	14.67	14.28	14.59	770055
2022-01-12	14.58	14.90	14.30	14.31	726238
2022-01-13	14.47	14.62	14.25	14.31	729377
2022-01-14	14.09	14.35	13.99	14.29	807755
2022-01-18	14.01	14.09	13.71	13.83	1356534
2022-01-19	13.86	13.95	13.39	13.47	1482073
2022-01-20	13.48	13.62	12.93	13.00	1820021
2022-01-21	12.81	13.29	12.49	12.49	1459282
2022-01-24	12.21	12.79	11.95	12.74	1548753
2022-01-25	12.51	12.52	12.11	12.29	1585854
2022-01-26	12.44	12.83	12.14	12.31	1080978
2022-01-27	12.75	12.75	11.92	12.15	1914786
2022-01-28	12.41	12.41	11.70	12.07	1917788
2022-01-31	12.00	12.71	12.00	12.69	1518307
2022-02-01	12.90	13.00	12.32	12.49	977321
2022-02-02	12.59	12.73	12.40	12.52	1148692
2022-02-03	12.28	12.36	11.90	12.04	1681722
2022-02-04	11.96	12.35	11.90	12.18	1113073
2022-02-07	12.19	12.41	12.05	12.19	1276592
2022-02-08	12.17	12.52	12.16	12.43	1079533
2022-02-09	12.54	12.71	12.43	12.70	969429
2022-02-10	12.41	12.78	12.29	12.42	1043534
2022-02-11	12.42	12.55	11.99	12.10	869016
2022-02-14	12.07	12.36	11.88	11.97	1128395
2022-02-15	12.16	12.61	12.16	12.59	786527
2022-02-16	12.35	12.65	12.32	12.62	883367
2022-02-17	12.50	12.65	12.16	12.17	775454
2022-02-18	12.13	12.24	11.82	11.87	1041506
2022-02-22	11.76	11.97	11.33	11.48	1233009
2022-02-23	11.90	11.90	11.01	11.05	1912711
2022-02-24	10.65	11.88	10.47	11.87	1789001
2022-02-25	11.85	12.00	11.65	12.00	832148
2022-02-28	11.75	11.85	11.41	11.49	1659523
2022-03-01	11.39	11.45	10.83	10.94	2064442
2022-03-02	11.04	11.64	11.04	11.61	1754516
2022-03-03	11.67	11.73	11.17	11.27	998407
2022-03-04	11.09	11.10	10.61	10.94	1855031
2022-03-07	10.95	11.04	10.66	10.77	2574573
2022-03-08	10.84	11.14	10.70	10.72	1732424
2022-03-09	11.09	11.35	11.06	11.29	1033690
2022-03-10	11.06	11.33	11.00	11.31	833663
2022-03-11	11.46	11.53	11.05	11.06	603278
2022-03-14	11.07	11.22	10.66	10.74	839133
2022-03-15	10.86	11.00	10.73	11.00	886273
2022-03-16	11.15	11.44	11.00	11.42	808989
2022-03-17	11.43	12.26	11.32	12.22	1937983
2022-03-18	12.12	12.89	12.10	12.81	2179184
2022-03-21	12.87	12.97	12.37	12.52	1548104
2022-03-22	12.62	12.80	12.36	12.41	1470418
2022-03-23	12.27	12.44	12.05	12.05	1360488
2022-03-24	12.12	12.44	12.03	12.43	956461
2022-03-25	12.38	12.39	12.10	12.26	835197
2022-03-28	12.25	12.36	11.98	12.23	773526
2022-03-29	12.48	12.69	12.38	12.66	1618036
2022-03-30	12.62	12.71	12.13	12.20	743704
2022-03-31	12.16	12.30	12.11	12.21	1983873
2022-04-01	12.30	12.39	11.98	12.27	1138705
2022-04-04	12.37	12.66	12.32	12.59	902854
2022-04-05	12.49	12.59	12.22	12.38	999565
2022-04-06	12.24	12.32	11.74	11.89	1098795
2022-04-07	11.94	12.10	11.70	11.99	1491381
2022-04-08	11.90	11.94	11.66	11.72	656309
2022-04-11	11.41	11.70	11.41	11.50	492163
2022-04-12	11.64	12.00	11.61	11.70	799079
2022-04-13	11.67	11.94	11.67	11.88	625759
2022-04-14	11.84	11.93	11.55	11.56	503947
2022-04-18	11.48	11.80	11.42	11.70	583538
2022-04-19	11.68	11.99	11.57	11.90	466615
2022-04-20	11.96	12.23	11.96	12.07	837694
2022-04-21	12.24	12.39	11.72	11.75	728540
2022-04-22	11.67	11.88	11.40	11.47	587570
2022-04-25	12.00	12.00	11.28	11.79	693090
2022-04-26	11.69	11.74	11.30	11.30	788553
2022-04-27	10.68	10.87	9.04	9.40	3881386
2022-04-28	9.47	9.94	9.08	9.83	2129009
2022-04-29	9.67	9.95	9.52	9.60	2029605
2022-05-02	9.65	9.94	9.62	9.93	1319154
2022-05-03	9.92	10.20	9.78	9.94	1410831
2022-05-04	9.95	10.34	9.86	10.30	1332850
2022-05-05	10.08	10.25	9.76	9.97	2308106
2022-05-06	9.85	10.13	9.65	9.84	1220557
2022-05-09	9.66	9.76	9.25	9.30	1571934
2022-05-10	9.53	9.65	9.15	9.54	1293181
2022-05-11	9.46	9.76	9.28	9.32	1227223
2022-05-12	9.26	9.60	9.21	9.49	1637554
2022-05-13	9.64	9.98	9.59	9.87	982832
2022-05-16	9.74	9.96	9.49	9.53	833655
2022-05-17	9.73	9.97	9.68	9.96	703186
2022-05-18	10.08	10.36	9.61	9.81	1461168
2022-05-19	9.47	9.71	9.33	9.58	1325905
2022-05-20	9.73	9.76	8.97	9.29	1163117
2022-05-23	9.39	9.59	9.17	9.57	1022101
2022-05-24	9.46	9.52	9.14	9.28	1098580
2022-05-25	9.21	9.50	9.21	9.31	787866
2022-05-26	9.36	9.76	9.28	9.61	1318119
2022-05-27	9.74	10.13	9.71	10.07	1075253
2022-05-31	9.98	10.11	9.82	9.92	1005547
2022-06-01	9.99	10.15	9.73	9.88	637347
2022-06-02	9.84	10.27	9.83	10.26	432137
2022-06-03	10.04	10.14	9.93	10.04	760210
2022-06-06	10.10	10.29	9.94	10.03	1088726
2022-06-07	9.91	10.18	9.84	10.16	526877
2022-06-08	10.08	10.19	9.96	10.01	590377
2022-06-09	10.03	10.08	9.65	9.66	879531
2022-06-10	9.50	9.64	9.22	9.23	710293
2022-06-13	8.98	9.08	8.70	8.80	748925
2022-06-14	8.86	8.97	8.74	8.85	921708
2022-06-15	8.96	9.54	8.94	9.34	1334352
2022-06-16	8.98	9.14	8.49	8.59	1091694
2022-06-17	8.62	8.96	8.59	8.73	2922006
2022-06-21	8.82	9.07	8.71	8.71	1219374
2022-06-22	8.62	8.86	8.62	8.73	1443763
2022-06-23	8.75	9.05	8.61	9.03	1690490
2022-06-24	9.17	9.58	9.17	9.58	2569505
2022-06-27	9.61	9.72	9.42	9.50	901889
2022-06-28	9.51	9.62	9.27	9.31	1064268
2022-06-29	9.26	9.27	8.78	8.94	1307448
2022-06-30	8.82	9.00	8.67	8.92	1056599
2022-07-01	8.83	9.01	8.65	8.95	1076508
2022-07-05	8.71	9.00	8.58	9.00	1125563
2022-07-06	8.96	9.07	8.77	8.83	550542
2022-07-07	8.97	9.37	8.97	9.31	641846
2022-07-08	9.26	9.49	9.06	9.37	643727
2022-07-11	9.24	9.36	9.17	9.31	731499
2022-07-12	9.29	9.52	9.10	9.25	1416534
2022-07-13	9.21	10.46	9.15	10.43	2414875
2022-07-14	10.24	10.35	10.04	10.25	1247019
2022-07-15	10.48	10.73	10.19	10.62	933635
2022-07-18	10.66	10.73	10.33	10.39	907738
2022-07-19	10.48	10.73	10.46	10.60	970940
2022-07-20	10.61	10.83	10.48	10.80	837690
2022-07-21	10.83	11.13	10.76	11.07	798684
2022-07-22	11.01	11.03	10.74	10.82	656873
2022-07-25	10.60	10.89	10.60	10.79	701406
2022-07-26	10.79	11.10	10.73	11.05	1213717
2022-07-27	11.45	11.65	10.82	11.47	1336159
2022-07-28	11.79	13.01	11.52	12.97	2145422
2022-07-29	12.86	13.17	12.75	13.08	1662800
2022-08-01	13.02	13.11	12.63	12.90	1184757
2022-08-02	12.81	13.11	12.64	13.07	1036103
2022-08-03	13.23	13.68	13.04	13.65	1101430
2022-08-04	13.53	13.94	13.50	13.70	1200213
2022-08-05	13.52	13.97	13.52	13.90	1231195
2022-08-08	13.91	14.04	13.55	13.63	1411976
2022-08-09	13.66	13.70	13.11	13.20	1150161
2022-08-10	13.45	13.92	13.41	13.69	1403548
2022-08-11	13.70	13.81	13.49	13.51	960747
2022-08-12	13.60	13.76	13.50	13.73	916136
2022-08-15	13.57	14.04	13.46	14.02	1122109
2022-08-16	13.77	14.03	13.57	13.63	1528290
2022-08-17	13.44	13.52	13.26	13.30	869624
2022-08-18	13.48	14.53	13.43	14.42	1833893
2022-08-19	14.13	14.14	13.71	13.79	1650881
2022-08-22	13.58	13.81	13.42	13.78	1226882
2022-08-23	13.72	14.11	13.72	14.01	1093635
2022-08-24	13.96	14.27	13.85	14.04	741941
2022-08-25	14.19	14.55	14.13	14.36	902632
2022-08-26	14.28	14.44	14.02	14.21	1245804
2022-08-29	14.22	15.37	14.07	15.35	2558022
2022-08-30	15.41	15.62	14.45	14.60	1857900
2022-08-31	14.60	14.98	14.28	14.33	1665042
2022-09-01	14.03	14.26	13.96	14.20	998255
2022-09-02	14.42	14.84	14.03	14.12	970734
2022-09-06	14.09	14.20	13.41	13.69	915510
2022-09-07	13.74	13.99	13.58	13.97	1003864
2022-09-08	13.87	14.16	13.70	14.10	541483
2022-09-09	14.27	14.40	14.18	14.22	661134
2022-09-12	14.34	14.43	14.06	14.20	836265
2022-09-13	13.79	13.95	13.73	13.77	862295
2022-09-14	13.99	13.99	13.41	13.63	834142
2022-09-15	13.51	13.59	12.99	13.13	919517
2022-09-16	12.97	13.11	12.68	13.09	2405720
2022-09-19	12.98	13.28	12.71	13.20	585436
2022-09-20	13.18	13.18	12.89	13.10	521469
2022-09-21	13.15	13.38	12.93	12.94	619617
2022-09-22	12.86	12.86	12.54	12.62	555334
2022-09-23	12.43	12.50	12.09	12.34	574450
2022-09-26	12.28	12.73	12.21	12.26	848612
2022-09-27	12.42	12.78	12.27	12.53	923705
2022-09-28	12.58	13.04	12.58	12.94	938564
2022-09-29	12.72	12.95	12.69	12.92	957536
2022-09-30	12.90	13.40	12.90	13.07	2779338
2022-10-03	13.30	13.46	13.07	13.10	1220231
2022-10-04	13.43	13.95	13.40	13.94	1567112
2022-10-05	13.75	14.19	13.52	14.16	893405
2022-10-06	14.17	14.52	14.17	14.28	782736
2022-10-07	14.10	14.18	13.55	13.70	868747
2022-10-10	13.64	13.71	13.26	13.63	672112
2022-10-11	13.55	13.57	13.02	13.23	779927
2022-10-12	13.27	13.51	12.96	13.09	790161
2022-10-13	12.82	13.38	12.62	13.32	768872
2022-10-14	13.43	13.54	13.11	13.23	667181
2022-10-17	13.47	14.01	13.47	13.96	874456
2022-10-18	14.29	14.71	14.08	14.40	1094013
2022-10-19	14.29	14.52	14.08	14.13	1032252
2022-10-20	14.13	14.97	14.09	14.38	1884636
2022-10-21	14.66	15.09	14.38	15.00	1232753
2022-10-24	15.26	15.42	14.85	15.28	962088
2022-10-25	15.27	15.91	15.19	15.86	2186963
2022-10-26	15.76	16.22	15.55	15.69	1848559
2022-10-27	15.81	17.00	15.75	16.56	2327185
2022-10-28	16.98	17.87	16.71	17.86	2928139
2022-10-31	17.35	18.28	17.35	17.94	1927443
2022-11-01	17.99	18.44	17.80	18.26	1407119
2022-11-02	18.12	18.16	16.88	17.17	2123870
2022-11-03	17.00	17.41	16.89	17.36	1564250
2022-11-04	17.58	17.89	17.34	17.87	862639
2022-11-07	17.98	18.15	17.61	18.05	1123092
2022-11-08	18.23	18.57	17.82	18.14	1243720
2022-11-09	17.90	18.07	17.38	17.44	1012615
2022-11-10	18.20	18.43	18.01	18.32	1087838
2022-11-11	18.45	19.05	17.91	17.95	1274257
2022-11-14	17.82	18.68	17.75	18.22	1014659
2022-11-15	18.46	18.66	18.28	18.38	1296745
2022-11-16	18.21	18.59	18.09	18.43	796351
2022-11-17	18.23	19.01	18.12	18.75	1201598
2022-11-18	19.05	19.50	18.82	19.06	1166373
2022-11-21	18.90	19.21	18.90	19.01	854108
2022-11-22	19.23	19.90	19.23	19.73	1719627
2022-11-23	19.65	20.25	19.65	19.92	1114696
2022-11-25	19.92	20.33	19.92	20.30	400196
2022-11-28	20.12	20.27	19.81	19.90	976596
2022-11-29	19.93	19.98	19.52	19.77	1012552
2022-11-30	19.90	20.98	19.89	20.97	1787136
2022-12-01	21.03	21.03	19.89	20.00	1290590
2022-12-02	19.70	20.42	19.61	20.13	1089574
2022-12-05	19.98	20.09	19.70	20.05	999395
2022-12-06	20.14	20.14	19.40	19.59	917771
2022-12-07	19.47	19.72	19.40	19.55	952903
2022-12-08	19.80	20.48	19.80	20.36	1086407
2022-12-09	20.32	20.45	19.68	19.72	950563
2022-12-12	19.79	20.33	19.32	20.29	1009435
2022-12-13	20.86	20.97	20.14	20.44	1059196
2022-12-14	20.35	20.57	19.79	19.97	1003662
2022-12-15	19.79	19.83	19.19	19.27	1148883
2022-12-16	18.86	19.13	18.25	18.63	3192231
2022-12-19	18.76	18.93	18.40	18.53	774405
2022-12-20	18.54	18.71	18.42	18.45	895318
2022-12-21	18.66	18.68	18.30	18.38	884333
2022-12-22	18.27	18.51	17.90	18.49	1097720
2022-12-23	18.52	18.68	18.11	18.45	390508
2022-12-27	18.61	18.70	18.37	18.50	581624
2022-12-28	18.50	18.83	18.14	18.17	671435
2022-12-29	18.41	18.59	18.25	18.54	459059
2022-12-30	18.40	18.51	18.00	18.31	887287
2023-01-03	18.50	18.56	18.09	18.43	818329
2023-01-04	18.75	19.31	18.61	18.78	1199108
2023-01-05	18.64	18.72	18.26	18.43	931666
2023-01-06	18.70	19.12	18.67	19.02	1009912
2023-01-09	19.21	19.58	19.06	19.19	805000
2023-01-10	19.12	19.38	19.00	19.36	476119
2023-01-11	19.38	19.62	19.17	19.24	588466
2023-01-12	19.38	19.51	19.23	19.35	722326
2023-01-13	19.23	19.51	19.14	19.18	1023398
2023-01-17	19.17	20.08	19.17	19.77	1472027
2023-01-18	19.82	20.02	19.06	19.17	1377564
2023-01-19	19.11	19.30	18.61	18.64	1025051
2023-01-20	18.76	19.07	17.45	18.88	3135610
2023-01-23	18.99	19.88	18.95	19.63	1745896
2023-01-24	19.55	19.87	18.80	19.31	822556
2023-01-25	17.44	17.50	14.63	16.50	9076139
2023-01-26	17.04	17.69	16.51	17.57	3415093
2023-01-27	17.53	18.19	17.25	17.51	2857703
2023-01-30	17.30	17.95	17.30	17.49	1275015
2023-01-31	17.49	18.06	17.48	18.03	1397550
2023-02-01	18.01	18.38	17.62	18.22	1371347
2023-02-02	18.32	19.13	18.24	18.81	1611399
2023-02-03	18.67	19.37	18.57	19.28	1681975
2023-02-06	19.21	19.51	18.80	18.84	1346411
2023-02-07	18.78	19.28	18.51	19.25	1786677
2023-02-08	19.18	19.51	18.90	19.32	1032754
2023-02-09	19.60	19.84	19.10	19.25	908973
2023-02-10	19.08	19.26	18.43	18.51	1146015
2023-02-13	18.63	18.90	18.35	18.84	725201
2023-02-14	18.65	19.18	18.64	18.86	638790
2023-02-15	18.78	19.24	18.77	19.08	900473
2023-02-16	18.78	19.56	18.75	19.30	1441947
2023-02-17	19.30	19.51	19.00	19.31	956590
2023-02-21	19.18	19.18	18.70	18.75	1075855
2023-02-22	18.76	18.97	18.52	18.88	982459
2023-02-23	19.09	19.31	18.56	19.14	688309
2023-02-24	18.94	18.94	18.55	18.84	1014498
2023-02-27	19.03	19.07	18.62	18.68	698190
2023-02-28	18.70	19.00	18.53	18.72	1028070
2023-03-01	18.79	18.95	18.16	18.27	1298670
2023-03-02	18.18	18.25	17.68	18.23	1641092
2023-03-03	18.44	18.54	18.00	18.13	1480338
2023-03-06	18.34	18.58	17.70	17.83	2033366
2023-03-07	17.98	18.21	17.33	17.59	2035384
2023-03-08	17.61	18.11	17.49	17.90	1100644
2023-03-09	17.98	18.06	17.59	17.62	1105046
2023-03-10	17.55	17.92	17.32	17.57	1096737
2023-03-13	17.30	17.45	17.03	17.08	1306536
2023-03-14	17.50	17.81	17.14	17.46	1324643
2023-03-15	17.05	17.22	16.56	16.98	1609767
2023-03-16	16.82	17.83	16.73	17.68	1069596
2023-03-17	17.53	17.74	17.38	17.62	3291104
2023-03-20	17.71	18.11	17.53	18.02	1025909
2023-03-21	18.27	18.45	18.08	18.35	1203966
2023-03-22	18.34	18.47	17.89	17.90	898019
2023-03-23	18.12	18.39	17.60	17.73	1062279
2023-03-24	17.58	17.82	17.36	17.79	927377
2023-03-27	18.01	18.08	17.71	17.96	835520
2023-03-28	17.96	17.99	17.67	17.87	733832
2023-03-29	18.12	18.23	17.73	17.85	839506
2023-03-30	18.08	18.26	17.96	18.22	745731
2023-03-31	18.35	19.26	18.33	19.12	2213779
2023-04-03	19.00	19.32	18.73	18.96	872278
2023-04-04	18.88	19.00	18.56	18.73	817517
2023-04-05	18.66	19.07	18.56	19.02	1289929
2023-04-06	18.66	18.96	18.36	18.85	1081005
2023-04-10	18.77	19.52	18.75	19.44	1299666
2023-04-11	19.47	19.51	18.88	18.90	977622
2023-04-12	19.06	19.21	18.84	18.93	928205
2023-04-13	19.08	19.46	18.95	19.40	769481
2023-04-14	19.38	19.56	19.07	19.21	724478
2023-04-17	19.19	19.27	18.80	18.81	619179
2023-04-18	18.91	19.02	18.40	18.40	1001488
2023-04-19	16.31	16.36	14.67	16.12	6513001
2023-04-20	15.87	16.15	15.64	15.81	1864573
2023-04-21	15.74	15.90	15.46	15.71	1346194
2023-04-24	15.71	16.36	15.71	16.27	1376837
2023-04-25	16.10	16.11	15.71	15.74	1848245
2023-04-26	16.90	17.15	16.10	16.32	2327187
2023-04-27	16.52	17.37	16.10	17.07	2210206
2023-04-28	17.03	18.17	17.03	17.78	2102643
2023-05-01	17.74	17.91	17.40	17.44	1362855
2023-05-02	17.45	17.53	16.75	16.78	1601333
2023-05-03	16.73	16.91	16.43	16.47	1670220
2023-05-04	16.42	16.80	16.29	16.43	1371394
2023-05-05	16.69	16.88	16.44	16.45	1205650
2023-05-08	16.61	16.88	16.44	16.74	1041628
2023-05-09	16.50	16.78	16.39	16.45	1291253
2023-05-10	16.60	16.90	16.46	16.66	2113287
2023-05-11	16.61	16.81	16.46	16.62	1473853
2023-05-12	16.70	16.95	16.53	16.68	1472785
2023-05-15	16.70	16.85	16.60	16.81	1080131
2023-05-16	16.73	16.87	16.59	16.78	1440150
2023-05-17	17.48	17.79	17.18	17.76	2050918
2023-05-18	17.56	18.60	17.52	18.42	2036824
2023-05-19	18.61	18.74	18.47	18.62	1521477
2023-05-22	18.64	18.97	18.64	18.89	1450332
2023-05-23	18.79	19.09	18.49	18.53	1187882
2023-05-24	18.48	18.48	18.05	18.43	1038927
2023-05-25	18.72	18.86	18.23	18.41	1221945
2023-05-26	18.47	19.05	18.47	18.79	1894266
2023-05-30	19.08	19.72	18.82	19.69	2158235
2023-05-31	20.00	21.04	19.71	20.60	5237160
2023-06-01	20.75	21.03	20.39	20.85	2555329
2023-06-02	21.00	22.07	20.90	21.87	3811577
2023-06-05	21.85	21.85	21.01	21.36	2136599
2023-06-06	21.30	21.93	21.07	21.92	2062369
2023-06-07	22.14	23.21	22.14	22.67	3489484
2023-06-08	22.66	23.06	22.57	22.82	1438430
2023-06-09	23.06	23.38	23.00	23.20	1657064
2023-06-12	23.55	24.40	23.45	24.07	3484790
2023-06-13	24.38	24.83	24.04	24.36	2928982
2023-06-14	24.36	24.69	24.18	24.50	1930458
2023-06-15	24.14	24.81	23.88	24.73	1655176
2023-06-16	24.82	25.13	24.58	24.89	2799287
2023-06-20	24.81	24.93	24.48	24.60	1631337
2023-06-21	24.45	24.62	24.04	24.11	1407871
2023-06-22	23.98	24.27	23.64	24.24	2244807
2023-06-23	23.95	23.95	23.24	23.30	2396012
2023-06-26	23.40	24.06	22.92	22.93	2167225
2023-06-27	23.01	23.24	22.72	22.81	1866577
2023-06-28	23.49	24.79	23.35	24.23	3357949
2023-06-29	24.37	26.29	24.35	25.71	3487959
2023-06-30	26.05	26.89	25.55	26.05	3549917
2023-07-03	26.08	26.44	25.77	26.34	1220494
2023-07-05	26.12	26.52	25.84	26.12	1928114
2023-07-06	25.89	26.00	25.48	25.90	1479878
2023-07-07	26.01	27.30	25.95	27.21	2508319
2023-07-10	27.00	27.85	26.98	27.44	2301256
2023-07-11	27.64	27.79	26.62	26.77	2262300
2023-07-12	27.30	27.37	26.71	27.05	2131391
2023-07-13	27.05	27.74	26.89	27.61	1451440
2023-07-14	27.49	27.61	26.11	26.72	2239550
2023-07-17	26.73	27.72	26.62	27.49	1313956
2023-07-18	27.41	28.48	27.27	28.40	1441387
2023-07-19	28.45	28.60	27.54	27.67	2115347
2023-07-20	27.51	28.15	27.36	27.49	1526262
2023-07-21	27.90	27.95	27.01	27.09	1212821
2023-07-24	27.31	27.34	26.68	27.03	999780
2023-07-25	27.02	27.54	27.02	27.30	1157253
2023-07-26	27.40	27.47	26.88	27.06	1497736
2023-07-27	27.46	27.51	27.05	27.34	1663643
2023-07-28	27.45	27.50	26.83	27.24	1425065
2023-07-31	27.37	27.37	26.43	26.59	2259367
2023-08-01	26.45	28.11	26.45	27.85	3377588
2023-08-02	28.05	30.65	27.85	30.22	4799971
2023-08-03	29.32	30.07	28.80	29.69	2538190
2023-08-04	29.50	31.62	29.50	30.44	3179469
2023-08-07	30.73	30.99	29.76	30.51	1755108
2023-08-08	30.32	31.14	30.29	31.12	1820742
2023-08-09	31.05	31.61	30.69	31.30	2506628
2023-08-10	31.64	32.73	31.40	31.71	1956818
2023-08-11	31.61	32.58	31.56	32.27	1912784
2023-08-14	32.22	32.35	31.71	32.06	1548487
2023-08-15	32.14	32.51	31.99	32.01	1305148
2023-08-16	31.45	31.74	29.15	29.17	3562029
2023-08-17	29.42	29.78	27.72	27.74	2684141
2023-08-18	27.14	28.58	27.14	28.17	1765841
2023-08-21	28.25	28.59	27.58	27.96	1190830
2023-08-22	28.40	28.51	27.99	28.15	1304083
2023-08-23	28.12	28.50	28.00	28.10	853846
2023-08-24	28.65	29.03	27.45	27.68	1248946
2023-08-25	27.68	27.90	22.86	25.16	10126235
2023-08-28	25.09	25.41	24.78	25.29	2371513
2023-08-29	25.33	26.26	25.09	26.15	2220558
2023-08-30	26.13	26.61	25.89	26.35	1373610
2023-08-31	26.59	27.70	26.49	27.45	1635122
2023-09-01	27.50	27.92	26.97	27.14	1878687
2023-09-05	27.22	27.25	25.76	26.38	2363214
2023-09-06	26.42	27.01	26.32	26.50	1547089
2023-09-07	26.26	26.32	25.54	25.58	1700840
2023-09-08	25.50	25.92	25.32	25.64	1582474
2023-09-11	25.02	25.02	25.02	25.02	205
2023-09-12	25.70	25.73	25.13	25.32	1880594
2023-09-13	25.24	25.44	24.38	24.43	2971957
2023-09-14	24.52	24.82	23.95	24.22	3164044
2023-09-15	23.78	23.94	23.27	23.86	5406093
2023-09-18	23.75	24.73	23.74	24.21	2490141
2023-09-19	24.15	24.50	23.64	24.31	2065481
2023-09-20	24.37	24.70	24.23	24.24	1770391
2023-09-21	23.89	23.89	23.09	23.11	1752704
2023-09-22	23.72	24.62	23.68	24.18	2661814
2023-09-25	23.85	24.35	23.85	24.32	2325975
2023-09-26	24.29	24.41	24.01	24.16	1720387
2023-09-27	24.40	24.78	23.98	24.35	1659729
2023-09-28	24.35	24.51	23.62	24.40	2298097
2023-09-29	24.41	24.74	24.12	24.21	2417143
2023-10-02	24.32	24.90	24.13	24.48	1739037
2023-10-03	24.30	24.40	23.38	23.76	1387990
2023-10-04	23.73	24.45	23.49	24.26	1391442
2023-10-05	23.48	23.57	21.94	22.70	4633181
2023-10-06	22.66	23.70	22.49	23.64	2162229
2023-10-09	23.59	24.15	23.42	24.14	1311504
2023-10-10	24.25	25.27	24.22	24.60	1422863
2023-10-11	24.75	24.96	24.31	24.69	1168881
2023-10-12	24.91	25.51	24.07	24.40	1439158
2023-10-13	24.38	24.46	22.80	22.92	1761521
2023-10-16	22.95	23.44	22.85	23.10	1886550
2023-10-17	22.77	23.07	22.40	22.78	1889430
2023-10-18	22.44	22.77	22.11	22.13	1312201
2023-10-19	22.21	22.25	21.22	21.28	3220259
2023-10-20	21.31	21.47	20.63	20.88	3245629
2023-10-23	20.77	21.08	20.52	20.85	1607466
2023-10-24	21.07	21.19	20.77	21.03	2439219
2023-10-25	21.11	21.15	20.55	20.58	2380123
2023-10-26	20.53	20.66	20.06	20.20	1992386
2023-10-27	20.33	20.88	20.33	20.54	3039894
2023-10-30	20.50	20.69	19.64	19.82	2991148
2023-10-31	19.66	20.83	19.65	20.62	4212066
2023-11-01	16.50	18.91	16.40	17.86	9837312
2023-11-02	17.65	17.70	16.40	17.10	5582587
2023-11-03	17.44	17.87	16.72	16.80	5278081
2023-11-06	16.88	17.56	16.82	16.99	3959860
2023-11-07	16.92	17.50	16.66	16.95	3376713
2023-11-08	16.98	17.07	16.51	16.57	2875462
2023-11-09	16.62	16.77	16.05	16.11	2912439
2023-11-10	16.13	16.80	15.97	16.59	3380899
2023-11-13	16.56	16.59	16.14	16.26	2624506
2023-11-14	16.81	17.35	16.76	17.01	2328308
2023-11-15	17.03	17.40	16.91	17.12	1968598
2023-11-16	16.64	16.64	16.14	16.42	2866363
2023-11-17	16.59	16.61	16.40	16.54	1754258
2023-11-20	16.55	16.72	16.33	16.56	1243010
2023-11-21	16.41	16.49	16.08	16.27	1169784
2023-11-22	16.38	16.55	16.27	16.38	1030768
2023-11-24	16.32	16.42	16.18	16.42	398514
2023-11-27	16.36	16.76	16.21	16.52	1648881
2023-11-28	16.49	16.65	16.26	16.39	1351394
2023-11-29	16.67	16.84	16.34	16.42	1175114
2023-11-30	16.54	16.54	15.97	16.14	1440513
2023-12-01	16.11	16.50	16.00	16.38	1717948
2023-12-04	16.16	16.41	16.03	16.30	1409017
2023-12-05	16.27	16.30	15.87	16.11	1717308
2023-12-06	16.25	16.52	16.11	16.14	1563135
2023-12-07	16.20	16.39	16.01	16.33	1445027
2023-12-08	16.28	17.10	16.24	17.01	1496605
2023-12-11	17.06	17.26	16.99	17.15	1432196
2023-12-12	17.33	17.85	17.12	17.66	1989680
2023-12-13	17.67	18.30	17.47	18.14	2245193
2023-12-14	18.62	18.72	18.00	18.57	3228160
2023-12-15	18.74	18.77	17.85	18.00	11902045
2023-12-18	18.10	18.11	17.71	17.89	1810467
2023-12-19	18.06	18.40	17.86	18.06	1273745
2023-12-20	18.00	18.24	17.63	17.64	1587915
2023-12-21	17.81	17.98	17.54	17.73	1632304
2023-12-22	17.91	18.26	17.66	17.76	1404434
2023-12-26	17.85	17.91	17.66	17.81	922054
2023-12-27	17.84	17.92	17.61	17.73	991198
2023-12-28	17.87	17.99	17.78	17.93	1079319
2023-12-29	17.97	17.97	17.49	17.64	1073946
2024-01-02	17.68	18.09	17.30	17.81	1938470
2024-01-03	17.65	17.74	17.38	17.38	2127131
2024-01-04	17.45	17.45	17.13	17.36	1315997
2024-01-05	17.24	17.44	17.06	17.13	1656301
2024-01-08	17.25	17.62	17.16	17.52	1512614
2024-01-09	15.70	16.36	15.31	16.23	4110360
2024-01-10	16.19	16.45	16.04	16.42	1741870
2024-01-11	16.50	16.52	15.89	16.18	1980805
2024-01-12	16.35	16.45	16.15	16.22	1667984
2024-01-16	16.06	16.31	16.02	16.22	1963160
2024-01-17	16.08	16.26	15.84	16.25	1417655
2024-01-18	16.40	16.50	16.23	16.46	1282494
2024-01-19	16.37	16.86	16.25	16.78	1821789
2024-01-22	16.93	17.10	16.68	16.81	1498219
2024-01-23	16.97	17.12	16.61	16.70	1163422
2024-01-24	16.94	16.97	16.58	16.79	2244683
2024-01-25	17.00	17.19	16.78	16.90	1021082
2024-01-26	16.99	17.09	16.80	17.05	1119921
2024-01-29	16.98	17.10	16.86	17.07	1535217
2024-01-30	16.96	17.02	16.39	16.64	2666270
2024-01-31	13.51	14.30	13.10	13.51	8380355
2024-02-01	13.34	13.59	12.95	13.22	5708907
2024-02-02	13.13	13.41	12.58	12.59	4069680
2024-02-05	12.50	12.57	12.23	12.33	3028552
2024-02-06	12.33	12.51	12.16	12.23	2428859
2024-02-07	12.31	12.41	12.11	12.27	1893749
2024-02-08	12.22	12.49	12.15	12.37	1433026
2024-02-09	12.37	12.70	12.32	12.58	1612795
2024-02-12	12.52	12.70	12.46	12.59	1620217
2024-02-13	12.25	12.40	11.91	12.00	2399455
2024-02-14	12.09	12.29	12.02	12.21	1424756
2024-02-15	12.24	12.33	12.08	12.24	1973832
2024-02-16	12.07	12.28	12.04	12.16	2506388
2024-02-20	12.04	12.09	11.73	11.84	4694756
2024-02-21	11.79	11.93	11.61	11.83	2347376
2024-02-22	11.75	12.36	11.75	12.33	2160292
2024-02-23	12.30	12.47	12.15	12.38	1207731
2024-02-26	12.34	12.71	12.33	12.55	1415151
2024-02-27	12.60	12.74	12.50	12.55	1195168
2024-02-28	12.39	12.95	12.35	12.66	2041611
2024-02-29	12.82	12.85	12.62	12.64	2772200
2024-03-01	12.60	12.65	12.29	12.46	2357031
2024-03-04	12.56	12.58	12.21	12.36	1530358
2024-03-05	12.19	12.26	11.96	12.11	1836608
2024-03-06	12.26	12.29	11.95	12.03	1786976
2024-03-07	12.05	12.16	11.93	12.00	1394666
2024-03-08	12.08	12.18	11.80	11.85	2014441
2024-03-11	11.83	12.10	11.77	11.91	2249508
2024-03-12	11.88	11.93	11.75	11.77	1212961
2024-03-13	11.70	11.86	11.29	11.51	1990423
2024-03-14	11.48	11.48	11.22	11.37	2564471
2024-03-15	11.29	11.46	11.17	11.30	7317924
2024-03-18	11.26	11.44	11.12	11.26	1909717
2024-03-19	11.24	11.62	11.14	11.59	2120504
2024-03-20	11.60	11.77	11.49	11.71	1682073
2024-03-21	11.82	11.82	11.64	11.65	1582218
2024-03-22	11.67	11.80	11.60	11.65	1065211
2024-03-25	11.62	11.68	11.53	11.67	1196794
2024-03-26	11.68	11.74	11.44	11.45	1126470
2024-03-27	11.50	11.62	11.44	11.57	1452727
2024-03-28	11.59	11.76	11.52	11.54	1859186
2024-04-01	11.60	11.62	11.43	11.50	1430733
2024-04-02	11.40	11.52	11.11	11.19	1812636
2024-04-03	11.11	11.41	11.11	11.37	1216658
2024-04-04	11.55	11.74	11.16	11.19	1514505
2024-04-05	11.16	11.19	10.86	10.88	1476139
2024-04-08	10.94	11.22	10.87	11.10	1495659
2024-04-09	11.16	11.54	11.13	11.51	1411115
2024-04-10	11.22	11.26	10.85	10.96	2033122
2024-04-11	11.03	11.09	10.91	11.07	1338013
2024-04-12	10.91	10.98	10.58	10.70	1759794
2024-04-15	11.36	11.54	10.99	11.13	3749735
2024-04-16	11.00	11.15	10.76	11.13	1802232
2024-04-17	11.17	11.40	11.05	11.13	1618354
2024-04-18	11.12	11.24	10.89	10.94	1109328
2024-04-19	10.85	11.08	10.85	10.97	1627230
2024-04-22	11.05	11.05	10.70	10.73	1656881
2024-04-23	10.69	11.25	10.67	11.09	1321979
2024-04-24	11.04	11.16	10.89	11.15	1555347
2024-04-25	11.01	11.34	11.01	11.33	1686853
2024-04-26	11.40	11.83	11.38	11.60	2168958
2024-04-29	11.67	11.84	11.42	11.55	1931320
2024-04-30	11.37	11.51	11.19	11.20	3566768
2024-05-01	10.79	11.91	10.79	11.45	4940602
2024-05-02	11.93	11.93	11.23	11.42	5009131
2024-05-03	11.45	11.72	11.15	11.20	4770165
2024-05-06	11.34	11.36	10.94	10.96	3264416
2024-05-07	11.01	11.16	10.87	11.03	2405941
2024-05-08	10.96	11.14	10.79	10.81	2163275
2024-05-09	10.83	10.83	10.50	10.58	3320860
2024-05-10	10.70	10.84	10.60	10.81	2133531
2024-05-13	10.82	10.87	10.56	10.71	2198345
2024-05-14	10.87	11.00	10.61	10.64	1813039
2024-05-15	10.78	10.91	10.52	10.84	1937855
2024-05-16	11.42	12.22	11.34	11.98	4761169
2024-05-17	11.98	12.05	11.60	11.67	2210838
2024-05-20	11.65	11.69	11.36	11.62	1789049
2024-05-21	11.58	11.59	11.34	11.44	999463
2024-05-22	11.43	11.66	11.38	11.42	1091779
2024-05-23	11.46	11.50	10.94	11.06	1563256
2024-05-24	11.07	11.33	11.05	11.15	1544898
2024-05-28	11.15	11.57	11.15	11.48	1774757
2024-05-29	11.31	11.41	11.12	11.15	1147743
2024-05-30	11.24	11.35	11.05	11.06	1762679
2024-05-31	11.10	11.23	10.89	11.15	1926188
2024-06-03	11.30	11.37	11.12	11.31	1634466
2024-06-04	11.25	11.38	11.07	11.36	1966806
2024-06-05	11.46	11.76	11.35	11.48	1740394
2024-06-06	11.50	11.67	11.36	11.62	973342
2024-06-07	11.48	11.78	11.48	11.58	1117267
2024-06-10	11.47	11.91	11.35	11.86	2618847
2024-06-11	11.79	12.08	11.67	12.07	1537455
2024-06-12	12.33	12.50	12.02	12.05	1554675
2024-06-13	12.03	12.07	11.72	12.05	1424360
2024-06-14	11.96	12.20	11.83	12.17	1254529
2024-06-17	12.08	12.36	12.04	12.35	1795965
2024-06-18	12.39	12.67	12.28	12.28	2269049
2024-06-20	12.11	12.59	12.00	12.38	2459005
2024-06-21	12.46	12.95	12.19	12.65	17679370
2024-06-24	12.71	13.06	12.67	12.83	2073519
2024-06-25	12.76	12.93	12.65	12.79	1690834
2024-06-26	12.68	13.10	12.64	13.04	2363276
2024-06-27	13.06	13.49	13.03	13.36	2320326
2024-06-28	13.38	13.57	13.37	13.45	5551538
2024-07-01	13.45	13.57	12.97	13.13	2321219
2024-07-02	13.08	13.26	12.79	12.98	1199404
2024-07-03	13.04	13.09	12.72	12.85	1122714
2024-07-05	12.88	13.02	12.72	12.97	1096551
2024-07-08	13.05	13.40	13.05	13.31	1897444
2024-07-09	13.31	13.31	12.84	12.95	1644575
2024-07-10	13.05	13.27	13.01	13.23	2024920
2024-07-11	13.35	13.94	13.31	13.88	1917192
2024-07-12	14.00	14.42	13.76	13.78	2306860
2024-07-15	13.78	13.92	13.61	13.65	1253203
2024-07-16	13.69	14.39	13.69	14.04	2351683
2024-07-17	13.90	14.05	13.70	13.99	1370288
2024-07-18	13.91	14.06	13.53	13.58	946346
2024-07-19	13.57	13.69	13.32	13.60	969025
2024-07-22	13.62	13.73	13.38	13.70	1067270
2024-07-23	13.60	14.08	13.60	13.95	914817
2024-07-24	13.81	14.07	13.62	13.68	1149461
2024-07-25	13.81	14.08	13.72	13.73	1284979
2024-07-26	13.98	14.02	13.67	13.93	1086212
2024-07-29	14.00	14.10	13.85	13.96	624232
2024-07-30	14.14	14.46	14.05	14.24	900107
2024-07-31	14.25	14.45	14.14	14.30	1550623
2024-08-01	14.34	14.40	13.44	13.53	1381035
2024-08-02	13.06	13.24	12.81	13.07	1985584
2024-08-05	12.40	12.64	12.24	12.62	2701074
2024-08-06	12.60	13.00	12.49	12.95	2406413
2024-08-07	14.11	14.30	12.40	12.65	3128818
2024-08-08	13.24	13.61	13.15	13.41	1822374
2024-08-09	13.36	13.57	13.21	13.48	1143422
2024-08-12	13.60	13.78	13.28	13.30	1636625
2024-08-13	13.38	13.93	13.38	13.91	1802761
2024-08-14	14.00	14.48	13.90	14.45	1444328
2024-08-15	14.71	15.09	14.70	14.86	1619629
2024-08-16	14.70	14.94	14.43	14.52	1786849
2024-08-19	14.48	14.84	14.48	14.68	1235628
2024-08-20	14.62	15.21	14.62	15.03	1156071
2024-08-21	15.00	15.06	14.83	14.99	1257515
2024-08-22	14.99	15.13	14.77	14.88	1680039
2024-08-23	14.92	15.03	14.69	15.01	1167969
2024-08-26	15.03	15.14	14.81	15.03	998258
2024-08-27	14.97	15.18	14.79	15.14	1011270
2024-08-28	15.14	15.64	15.00	15.19	1085817
2024-08-29	15.36	15.94	15.28	15.79	1195770
2024-08-30	15.86	16.06	15.67	15.75	1580760
2024-09-03	15.43	15.74	14.66	14.70	1452735
2024-09-04	14.75	14.75	14.39	14.43	1473537
2024-09-05	14.34	14.57	14.16	14.22	661430
2024-09-06	14.11	14.31	13.68	13.70	900216
2024-09-09	13.66	13.74	13.33	13.62	1104435
2024-09-10	13.61	13.67	13.36	13.36	924020
2024-09-11	13.31	13.88	13.02	13.84	1885020
2024-09-12	13.85	15.14	13.61	14.73	2032099
2024-09-13	14.92	15.06	14.63	14.85	1416128
2024-09-16	14.83	14.94	14.61	14.81	1066637
2024-09-17	14.97	15.51	14.88	15.19	1244259
2024-09-18	15.15	15.53	14.96	14.99	1176176
2024-09-19	15.53	15.92	15.30	15.58	1218333
2024-09-20	15.43	15.73	15.30	15.32	2957468
2024-09-23	15.44	15.46	14.80	14.98	944531
2024-09-24	15.05	15.15	14.80	14.93	807972
2024-09-25	14.96	15.19	14.96	14.98	896728
2024-09-26	15.26	15.30	15.06	15.09	781701
2024-09-27	15.24	15.41	15.07	15.10	855675
2024-09-30	14.95	15.16	14.91	15.03	860700
2024-10-01	15.07	15.09	14.58	14.77	786322
2024-10-02	14.68	15.16	14.60	15.11	885925
2024-10-03	14.95	15.16	14.79	14.85	703663
2024-10-04	15.05	15.13	14.83	14.94	676241
2024-10-07	14.85	14.85	14.56	14.84	647331
2024-10-08	14.87	15.07	14.80	14.90	638818
2024-10-09	14.95	15.67	14.92	15.45	1171370
2024-10-10	15.29	15.44	15.15	15.36	1012826
2024-10-11	15.39	15.57	15.29	15.35	665747
2024-10-14	15.32	15.35	14.79	14.93	743323
2024-10-15	14.92	15.13	14.72	14.96	1310815
2024-10-16	15.09	15.18	14.92	14.97	877007
2024-10-17	15.05	15.23	14.99	15.15	492297
2024-10-18	15.19	15.23	15.00	15.06	835234
2024-10-21	15.03	15.19	14.79	14.81	653965
2024-10-22	14.73	14.73	14.51	14.62	517343
2024-10-23	14.61	14.84	14.51	14.71	609995
2024-10-24	14.84	14.84	14.33	14.44	721053
2024-10-25	14.55	14.64	14.32	14.35	713306
2024-10-28	14.49	14.61	14.21	14.25	1095392
2024-10-29	14.21	14.38	14.14	14.22	1471375
2024-10-30	16.50	17.00	15.87	15.92	4613202
2024-10-31	16.24	16.24	14.71	14.93	2197497
2024-11-01	15.02	15.20	14.80	15.09	1441937
2024-11-04	15.00	15.60	15.00	15.20	1603777
2024-11-05	15.07	15.34	14.97	15.30	906426
2024-11-06	16.00	16.59	15.91	16.45	3128817
2024-11-07	16.45	16.99	16.23	16.85	1704474
2024-11-08	16.77	17.02	16.51	16.76	1616802
2024-11-11	16.82	16.94	16.54	16.89	1189552
2024-11-12	16.72	17.23	16.30	16.58	1129798
2024-11-13	16.59	16.94	16.54	16.65	811094
2024-11-14	16.67	16.75	16.08	16.10	935586
2024-11-15	16.13	16.14	15.56	15.61	814978
2024-11-18	15.60	15.76	15.24	15.33	616252
2024-11-19	15.11	15.53	15.08	15.42	629547
2024-11-20	15.38	15.49	15.11	15.43	787468
2024-11-21	15.50	15.73	15.33	15.66	952456
2024-11-22	15.76	16.29	15.76	16.03	1299840
2024-11-25	16.16	16.99	16.16	16.49	1583660
2024-11-26	16.36	16.95	16.22	16.94	1138356
2024-11-27	16.96	17.15	16.27	16.42	997661
2024-11-29	16.58	16.75	16.48	16.60	444667
2024-12-02	16.65	17.57	16.44	17.51	1503304
2024-12-03	17.55	17.66	17.18	17.27	1039435
2024-12-04	17.45	18.19	17.33	18.01	1362796
2024-12-05	18.03	18.32	17.69	17.71	813785
2024-12-06	17.71	17.99	17.47	17.49	729346
2024-12-09	17.60	17.95	17.55	17.58	861328
2024-12-10	17.56	17.68	17.38	17.54	998682
2024-12-11	17.60	18.00	17.33	17.78	691999
2024-12-12	17.80	18.22	17.58	18.18	839109
2024-12-13	18.26	18.40	17.87	18.17	591080
2024-12-16	18.07	18.67	18.07	18.52	723026
2024-12-17	18.36	18.62	17.95	18.12	930188
2024-12-18	18.90	19.24	17.29	17.40	1460979
2024-12-19	17.60	18.02	17.53	17.72	688630
2024-12-20	17.56	18.09	17.48	17.74	2116008
2024-12-23	17.68	17.89	17.61	17.64	430011
2024-12-24	17.59	17.85	17.54	17.82	181556
2024-12-26	17.69	17.77	17.53	17.61	538040
2024-12-27	17.39	17.49	16.95	17.09	599234
2024-12-30	16.81	17.01	16.63	16.80	776296
2024-12-31	16.94	16.96	16.55	16.74	514116
2025-01-02	16.84	16.94	16.40	16.61	606109
2025-01-03	16.66	16.77	16.47	16.68	426414
2025-01-06	16.71	17.10	16.70	16.84	535083
2025-01-07	16.91	17.27	16.71	17.09	715608
2025-01-08	16.90	17.75	16.86	17.49	1018187
2025-01-10	17.02	17.45	16.80	16.88	1138332
2025-01-13	16.53	16.83	16.47	16.80	591122
2025-01-14	16.88	17.28	16.86	17.18	692659
2025-01-15	17.59	17.73	17.27	17.49	610323
2025-01-16	17.51	17.63	17.22	17.26	771889
2025-01-17	17.49	17.50	17.09	17.32	560766
2025-01-21	17.46	17.72	17.33	17.46	1079880
2025-01-22	17.56	17.96	17.26	17.27	713292
2025-01-23	17.24	17.38	17.00	17.28	665297
2025-01-24	17.29	17.34	16.95	17.00	697739
2025-01-27	16.68	16.79	16.09	16.25	1443454
2025-01-28	16.39	16.55	16.19	16.25	1497566
2025-01-29	17.41	17.41	15.36	15.77	2866763
2025-01-30	15.77	16.12	15.55	15.60	1983856
2025-01-31	15.76	15.89	15.60	15.81	1307520
2025-02-03	15.40	15.64	15.15	15.22	1259945
2025-02-04	15.15	15.51	15.12	15.38	1192304
2025-02-05	15.41	15.84	15.31	15.79	1065232
2025-02-06	15.88	15.91	15.36	15.49	1131134
2025-02-07	15.53	15.58	15.21	15.39	825688
2025-02-10	15.50	15.73	15.40	15.53	568693
2025-02-11	15.40	15.71	15.31	15.58	546486
2025-02-12	15.21	15.60	15.21	15.52	1274294
2025-02-13	15.76	16.02	15.52	15.93	1025267
2025-02-14	16.01	16.54	15.96	16.38	1247982
2025-02-18	16.63	17.65	16.30	16.33	1713491
2025-02-19	16.17	16.45	16.06	16.09	911958
2025-02-20	16.02	16.08	15.79	15.85	993046
2025-02-21	15.99	16.02	15.16	15.22	1264034
2025-02-24	15.24	15.24	14.92	15.12	892134
2025-02-25	15.17	15.26	14.86	15.15	708863
2025-02-26	15.30	15.57	15.10	15.15	827607
2025-02-27	15.24	15.62	15.16	15.42	1484741
2025-02-28	15.40	15.47	14.96	15.45	1100787
2025-03-03	15.50	15.50	14.70	14.77	1506927
2025-03-04	14.56	14.81	14.15	14.56	2273417
2025-03-05	14.69	15.26	14.55	15.16	1077424
2025-03-06	14.94	14.94	14.46	14.66	1050108
2025-03-07	14.67	14.90	14.37	14.85	934803
2025-03-10	14.57	14.57	13.76	13.98	1515734
2025-03-11	13.92	14.64	13.78	14.37	1007919

Explore More About EXTR

Coins representing dividend payouts and trends

EXTR Dividend History

Discover Extreme Networks Inc'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

EXTR Stock Split History

Discover Extreme Networks Inc'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

EXTR Historical Prices

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

Web Analytics