GGB Historical Prices

Summary

Key Stock Metrics

2.67

(January 13, 2025)

52-Week Low

4.04

(May 16, 2024)

52-Week High

41.61

(June 19, 2008)

All-Time High

2.95

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-10	0.59	0.61	0.59	0.59	788697
1999-03-11	0.60	0.61	0.60	0.61	86977
1999-03-12	0.61	0.61	0.57	0.57	187223
1999-03-15	0.57	0.58	0.56	0.58	72235
1999-03-17	0.59	0.59	0.58	0.58	29454
1999-03-19	0.59	0.59	0.59	0.59	44196
1999-03-22	0.59	0.59	0.59	0.59	1061453
1999-03-24	0.59	0.59	0.59	0.59	14712
1999-03-25	0.59	0.64	0.59	0.64	50093
1999-03-26	0.64	0.66	0.64	0.66	30928
1999-03-29	0.67	0.70	0.67	0.70	26506
1999-04-05	0.70	0.70	0.70	0.70	8845
1999-04-06	0.70	0.78	0.70	0.78	132678
1999-04-08	0.75	0.75	0.75	0.75	5867
1999-04-09	0.76	0.76	0.76	0.76	2918
1999-04-12	0.76	0.79	0.76	0.77	95823
1999-04-13	0.78	0.78	0.78	0.78	63390
1999-04-14	0.79	0.79	0.79	0.79	61916
1999-04-15	0.80	0.81	0.78	0.81	204913
1999-04-16	0.82	0.97	0.82	0.88	545454
1999-04-19	0.92	1.06	0.92	1.00	191646
1999-04-20	0.98	0.98	0.92	0.95	339066
1999-04-21	0.96	0.96	0.96	0.96	2918
1999-04-22	0.97	0.98	0.97	0.98	5867
1999-04-23	0.97	0.97	0.97	0.97	14712
1999-04-26	0.97	0.97	0.92	0.92	88422
1999-04-27	0.91	0.91	0.91	0.91	2918
1999-04-28	0.92	0.94	0.92	0.94	4393
1999-04-29	0.96	1.04	0.96	1.03	120884
1999-04-30	1.02	1.02	1.00	1.00	8845
1999-05-03	0.99	1.02	0.99	1.02	35380
1999-05-04	1.02	1.03	1.00	1.00	103164
1999-05-05	1.01	1.02	1.01	1.02	51597
1999-05-06	1.00	1.15	0.99	1.15	229975
1999-05-07	1.15	1.15	1.14	1.14	29454
1999-05-10	1.16	1.16	1.16	1.16	89926
1999-05-11	1.15	1.16	1.15	1.15	383292
1999-05-12	1.15	1.15	1.14	1.14	110565
1999-05-13	1.14	1.14	1.14	1.14	2918
1999-05-14	1.13	1.17	1.13	1.16	114987
1999-05-17	1.17	1.17	1.14	1.14	30928
1999-05-18	1.14	1.15	1.14	1.15	66339
1999-05-19	1.15	1.15	1.15	1.15	117936
1999-05-20	1.15	1.17	1.09	1.09	176904
1999-05-21	1.08	1.08	1.06	1.06	4393
1999-05-24	1.05	1.05	1.05	1.05	23557
1999-05-25	1.06	1.07	0.95	0.95	165110
1999-05-26	0.97	0.98	0.97	0.98	44196
1999-05-27	0.99	1.03	0.99	1.03	78132
1999-05-28	1.03	1.03	1.03	1.03	7341
1999-06-01	1.02	1.02	1.02	1.02	2918
1999-06-02	1.02	1.02	1.02	1.02	4393
1999-06-03	1.03	1.03	1.03	1.03	7341
1999-06-04	1.04	1.04	1.04	1.04	17690
1999-06-07	1.05	1.05	1.05	1.05	14712
1999-06-08	1.07	1.07	1.07	1.07	16186
1999-06-09	1.09	1.09	1.06	1.06	57493
1999-06-10	1.04	1.04	1.04	1.04	16186
1999-06-11	1.06	1.07	1.06	1.07	36825
1999-06-14	1.08	1.08	1.08	1.08	2918
1999-06-15	1.06	1.06	1.06	1.06	7341
1999-06-16	1.06	1.06	1.06	1.06	17690
1999-06-17	1.06	1.06	1.06	1.06	7341
1999-06-18	1.06	1.06	1.06	1.06	14712
1999-06-21	1.06	1.07	1.06	1.06	86977
1999-06-22	1.06	1.09	1.06	1.09	122358
1999-06-23	1.06	1.06	1.04	1.04	23557
1999-06-24	1.03	1.03	0.99	0.99	84029
1999-06-25	1.00	1.00	1.00	1.00	7341
1999-06-28	1.00	1.05	1.00	1.05	73680
1999-06-29	1.05	1.05	1.05	1.05	2918
1999-06-30	1.06	1.09	1.06	1.09	47144
1999-07-01	1.10	1.10	1.10	1.10	76628
1999-07-02	1.09	1.10	1.09	1.10	8845
1999-07-06	1.11	1.12	1.11	1.12	5867
1999-07-07	1.13	1.17	1.13	1.17	125307
1999-07-08	1.18	1.19	1.16	1.16	185749
1999-07-09	1.18	1.19	1.18	1.19	13238
1999-07-12	1.20	1.20	1.14	1.18	257985
1999-07-13	1.12	1.12	1.10	1.12	138574
1999-07-14	1.11	1.14	1.11	1.14	20609
1999-07-15	1.15	1.16	1.13	1.13	225552
1999-07-16	1.14	1.16	1.14	1.16	8845
1999-07-19	1.18	1.25	1.18	1.25	148894
1999-07-20	1.23	1.23	1.23	1.23	2918
1999-07-21	1.23	1.23	1.23	1.23	1444
1999-07-22	1.22	1.22	1.21	1.21	13238
1999-07-23	1.20	1.20	1.20	1.20	2918
1999-07-26	1.19	1.20	1.19	1.20	7341
1999-07-27	1.20	1.20	1.19	1.19	44196
1999-07-28	1.19	1.19	1.19	1.19	14712
1999-07-29	1.17	1.17	1.15	1.15	35380
1999-07-30	1.16	1.17	1.15	1.17	39773
1999-08-02	1.16	1.17	1.14	1.14	63390
1999-08-03	1.13	1.13	1.11	1.11	22083
1999-08-04	1.12	1.15	1.12	1.14	1188234
1999-08-05	1.14	1.14	1.12	1.12	283046
1999-08-06	1.10	1.10	1.04	1.04	132678
1999-08-09	1.03	1.03	1.01	1.02	36825
1999-08-10	1.01	1.01	0.93	0.93	69287
1999-08-11	0.93	0.93	0.89	0.89	45670
1999-08-12	0.89	0.92	0.89	0.92	147420
1999-08-13	0.93	0.95	0.93	0.95	63390
1999-08-16	0.96	1.01	0.96	1.01	63390
1999-08-17	1.02	1.03	1.00	1.00	33877
1999-08-18	0.98	0.98	0.95	0.95	16186
1999-08-19	0.97	0.97	0.94	0.94	19135
1999-08-20	0.93	0.93	0.93	0.93	2918
1999-08-23	0.95	0.98	0.95	0.98	44196
1999-08-24	0.99	1.02	0.99	1.02	23557
1999-08-25	1.00	1.02	1.00	1.02	17690
1999-08-26	1.00	1.00	1.00	1.00	2918
1999-08-27	1.02	1.02	1.02	1.02	1444
1999-08-30	1.01	1.02	1.00	1.00	106112
1999-08-31	0.99	1.01	0.99	1.01	47144
1999-09-01	1.03	1.07	1.03	1.06	141523
1999-09-02	1.07	1.08	1.07	1.07	13238
1999-09-03	1.09	1.09	1.08	1.08	30928
1999-09-07	1.09	1.10	1.09	1.10	11764
1999-09-08	1.11	1.11	1.11	1.11	84029
1999-09-09	1.13	1.13	1.13	1.13	378869
1999-09-10	1.14	1.16	1.14	1.16	97267
1999-09-13	1.14	1.24	1.14	1.24	280098
1999-09-14	1.24	1.24	1.20	1.20	95823
1999-09-15	1.19	1.19	1.19	1.19	14712
1999-09-16	1.19	1.19	1.19	1.19	405405
1999-09-17	1.20	1.20	1.20	1.20	2918
1999-09-20	1.20	1.20	1.20	1.20	1444
1999-09-21	1.19	1.19	1.19	1.19	14712
1999-09-23	1.19	1.20	1.19	1.20	10289
1999-09-24	1.22	1.22	1.15	1.15	104668
1999-09-27	1.16	1.17	1.15	1.16	44196
1999-09-28	1.15	1.15	1.12	1.12	10289
1999-09-29	1.13	1.13	1.13	1.13	4393
1999-09-30	1.14	1.14	1.14	1.14	5867
1999-10-01	1.13	1.13	1.06	1.08	147420
1999-10-04	1.09	1.09	1.08	1.08	98771
1999-10-05	1.09	1.09	1.09	1.09	7341
1999-10-06	1.10	1.10	1.09	1.09	4393
1999-10-07	1.11	1.12	1.11	1.12	17690
1999-10-08	1.11	1.11	1.11	1.11	2918
1999-10-11	1.12	1.12	1.12	1.12	2918
1999-10-12	1.11	1.11	1.11	1.11	2918
1999-10-13	1.13	1.13	1.13	1.13	2918
1999-10-14	1.14	1.14	1.12	1.12	61916
1999-10-15	1.11	1.11	1.11	1.11	2918
1999-10-18	1.10	1.10	1.10	1.10	2918
1999-10-19	1.12	1.14	1.12	1.12	114987
1999-10-20	1.14	1.14	1.14	1.14	2918
1999-10-21	1.15	1.15	1.15	1.15	2918
1999-10-22	1.17	1.17	1.15	1.17	33877
1999-10-25	1.18	1.18	1.09	1.14	405405
1999-10-26	1.15	1.15	1.15	1.15	2918
1999-10-27	1.15	1.15	1.15	1.15	2918
1999-10-28	1.15	1.17	1.15	1.17	79577
1999-10-29	1.19	1.23	1.19	1.23	172481
1999-11-01	1.22	1.22	1.20	1.20	27980
1999-11-03	1.22	1.24	1.22	1.23	32432
1999-11-04	1.23	1.24	1.23	1.24	41248
1999-11-05	1.27	1.31	1.27	1.31	91370
1999-11-08	1.32	1.33	1.30	1.30	54545
1999-11-09	1.29	1.29	1.22	1.24	94319
1999-11-10	1.25	1.27	1.25	1.27	17690
1999-11-11	1.26	1.28	1.26	1.27	101719
1999-11-12	1.26	1.28	1.26	1.28	51597
1999-11-16	1.29	1.31	1.29	1.31	42722
1999-11-17	1.30	1.30	1.30	1.30	2918
1999-11-18	1.31	1.33	1.31	1.33	25031
1999-11-19	1.31	1.31	1.31	1.31	4393
1999-11-22	1.33	1.33	1.33	1.33	2918
1999-11-23	1.34	1.34	1.34	1.34	22083
1999-11-24	1.33	1.34	1.33	1.34	51597
1999-11-26	1.36	1.36	1.36	1.36	2918
1999-11-29	1.35	1.35	1.31	1.31	11764
1999-11-30	1.34	1.34	1.34	1.34	7341
1999-12-01	1.33	1.33	1.33	1.33	2918
1999-12-02	1.34	1.40	1.34	1.40	184275
1999-12-03	1.38	1.42	1.38	1.40	448156
1999-12-06	1.42	1.44	1.42	1.44	430466
1999-12-07	1.42	1.45	1.42	1.45	262407
1999-12-08	1.45	1.46	1.45	1.46	327272
1999-12-09	1.48	1.52	1.48	1.52	53041
1999-12-10	1.53	1.66	1.53	1.64	319901
1999-12-13	1.65	1.71	1.65	1.70	215233
1999-12-14	1.71	1.73	1.71	1.73	73680
1999-12-15	1.74	1.76	1.73	1.73	275675
1999-12-16	1.74	1.74	1.74	1.74	2918
1999-12-17	1.75	1.80	1.75	1.80	41248
1999-12-20	1.80	1.80	1.80	1.80	42722
1999-12-21	1.81	1.83	1.81	1.83	44196
1999-12-22	1.81	1.83	1.80	1.80	275675
1999-12-23	1.81	1.81	1.81	1.81	22083
1999-12-27	1.83	1.83	1.83	1.83	7341
1999-12-28	1.81	1.81	1.76	1.76	94319
1999-12-29	1.78	1.78	1.78	1.78	1444
1999-12-30	1.79	1.81	1.79	1.79	8845
2000-01-03	1.81	1.81	1.81	1.81	39773
2000-01-04	1.80	1.80	1.73	1.73	187223
2000-01-05	1.73	1.78	1.71	1.78	55990
2000-01-06	1.79	1.87	1.79	1.87	27980
2000-01-07	1.87	1.96	1.87	1.92	169533
2000-01-10	1.94	1.98	1.94	1.98	32432
2000-01-11	2.00	2.07	2.00	2.01	293365
2000-01-13	2.00	2.03	2.00	2.03	53041
2000-01-14	2.04	2.09	2.04	2.06	135626
2000-01-18	2.08	2.10	2.08	2.09	32432
2000-01-19	2.10	2.10	2.10	2.10	33877
2000-01-20	2.10	2.10	2.09	2.10	257985
2000-01-21	2.10	2.11	2.09	2.10	209336
2000-01-24	2.08	2.10	2.04	2.04	222604
2000-01-25	2.06	2.08	2.06	2.06	175429
2000-01-26	2.05	2.05	1.99	2.00	91370
2000-01-28	2.02	2.02	2.02	2.02	42722
2000-01-31	2.01	2.01	1.93	1.94	97267
2000-02-01	1.94	1.94	1.88	1.88	268304
2000-02-02	1.90	1.90	1.90	1.90	2918
2000-02-03	1.88	1.89	1.85	1.87	172481
2000-02-04	1.89	1.92	1.89	1.91	107616
2000-02-07	1.92	2.05	1.92	2.05	228501
2000-02-08	2.06	2.06	2.02	2.02	73680
2000-02-09	2.02	2.10	2.02	2.10	45670
2000-02-10	2.10	2.12	2.07	2.07	89926
2000-02-11	2.07	2.07	2.01	2.01	134152
2000-02-14	2.00	2.00	1.98	1.99	32432
2000-02-15	1.98	1.98	1.91	1.91	134152
2000-02-16	1.92	1.93	1.92	1.92	78132
2000-02-17	1.92	1.97	1.90	1.97	190171
2000-02-18	1.98	1.98	1.98	1.98	33877
2000-02-22	1.96	1.97	1.90	1.90	308107
2000-02-23	1.90	1.90	1.88	1.90	113513
2000-02-24	1.91	1.94	1.91	1.91	271252
2000-02-25	1.93	1.93	1.93	1.93	103164
2000-02-28	1.92	1.92	1.89	1.89	53041
2000-02-29	1.90	1.90	1.90	1.90	4393
2000-03-02	1.90	1.92	1.90	1.92	86977
2000-03-06	1.92	1.92	1.92	1.92	4393
2000-03-08	1.91	1.91	1.90	1.90	229975
2000-03-10	1.90	1.90	1.90	1.90	193120
2000-03-13	1.90	1.90	1.87	1.87	22083
2000-03-14	1.85	1.85	1.85	1.85	19135
2000-03-15	1.84	1.84	1.79	1.79	35380
2000-03-16	1.80	1.82	1.80	1.82	131203
2000-03-17	1.82	1.82	1.79	1.81	374446
2000-03-20	1.83	1.83	1.79	1.79	88422
2000-03-21	1.79	1.79	1.76	1.76	33877
2000-03-23	1.77	1.83	1.77	1.83	107616
2000-03-24	1.83	1.86	1.83	1.86	135626
2000-03-27	1.87	1.90	1.82	1.83	277149
2000-03-28	1.82	1.82	1.80	1.80	63390
2000-03-29	1.81	1.82	1.80	1.80	32432
2000-03-30	1.81	1.83	1.76	1.76	106112
2000-03-31	1.76	1.76	1.76	1.76	32432
2000-04-03	1.75	1.75	1.73	1.73	14712
2000-04-05	1.74	1.74	1.73	1.73	153316
2000-04-06	1.76	1.76	1.76	1.76	10289
2000-04-07	1.76	1.78	1.76	1.78	172481
2000-04-10	1.78	1.78	1.75	1.75	23557
2000-04-11	1.76	1.76	1.76	1.76	2918
2000-04-12	1.75	1.77	1.71	1.71	212284
2000-04-13	1.70	1.70	1.66	1.66	101719
2000-04-14	1.64	1.64	1.59	1.59	89926
2000-04-17	1.60	1.60	1.46	1.46	175429
2000-04-18	1.47	1.57	1.47	1.57	309582
2000-04-19	1.56	1.58	1.55	1.55	29454
2000-04-20	1.53	1.53	1.53	1.53	25031
2000-04-24	1.55	1.55	1.55	1.55	2918
2000-04-25	1.56	1.64	1.56	1.64	85474
2000-04-26	1.65	1.66	1.64	1.64	474692
2000-04-27	1.63	1.69	1.63	1.69	647173
2000-04-28	1.69	1.70	1.68	1.68	17690
2000-05-02	1.69	1.73	1.69	1.73	39773
2000-05-03	1.74	1.78	1.73	1.76	64864
2000-05-04	1.76	1.77	1.74	1.74	26506
2000-05-05	1.75	1.76	1.75	1.76	8845
2000-05-08	1.77	1.77	1.76	1.76	33877
2000-05-09	1.77	1.77	1.68	1.70	29469
2000-05-10	1.70	1.70	1.56	1.62	55282
2000-05-11	1.63	1.63	1.59	1.59	200491
2000-05-12	1.61	1.61	1.56	1.56	8845
2000-05-15	1.54	1.54	1.53	1.53	8845
2000-05-16	1.53	1.53	1.52	1.53	47896
2000-05-17	1.51	1.51	1.48	1.49	14727
2000-05-18	1.47	1.47	1.41	1.41	9567
2000-05-19	1.42	1.42	1.42	1.42	16201
2000-05-22	1.43	1.43	1.34	1.35	644240
2000-05-23	1.32	1.35	1.32	1.32	13253
2000-05-24	1.31	1.31	1.25	1.25	156265
2000-05-25	1.24	1.31	1.24	1.31	389925
2000-05-30	1.31	1.43	1.31	1.42	565370
2000-05-31	1.44	1.56	1.44	1.51	570530
2000-06-01	1.53	1.56	1.53	1.56	5144
2000-06-02	1.61	1.64	1.61	1.63	216707
2000-06-05	1.59	1.70	1.59	1.70	227026
2000-06-06	1.70	1.70	1.66	1.66	14727
2000-06-09	1.64	1.64	1.64	1.64	722
2000-06-12	1.63	1.63	1.59	1.61	92137
2000-06-13	1.54	1.62	1.54	1.60	61179
2000-06-14	1.59	1.61	1.59	1.61	50845
2000-06-15	1.56	1.58	1.49	1.49	591906
2000-06-16	1.49	1.49	1.46	1.46	5882
2000-06-19	1.44	1.44	1.42	1.43	99508
2000-06-20	1.45	1.48	1.45	1.46	290417
2000-06-21	1.48	1.55	1.48	1.53	372235
2000-06-23	1.53	1.56	1.53	1.53	249139
2000-06-26	1.53	1.53	1.49	1.49	11778
2000-06-27	1.51	1.51	1.51	1.51	1459
2000-06-28	1.53	1.63	1.53	1.63	270515
2000-06-29	1.62	1.72	1.62	1.72	42737
2000-06-30	1.72	1.72	1.72	1.72	26520
2000-07-03	1.74	1.74	1.64	1.64	22850
2000-07-05	1.70	1.78	1.70	1.76	70761
2000-07-06	1.76	1.83	1.76	1.81	154791
2000-07-07	1.83	1.89	1.83	1.84	133415
2000-07-10	1.85	1.87	1.85	1.87	18412
2000-07-11	1.76	1.80	1.76	1.76	193857
2000-07-12	1.76	1.80	1.76	1.76	221867
2000-07-13	1.76	1.76	1.74	1.74	56741
2000-07-14	1.72	1.76	1.72	1.76	171744
2000-07-17	1.73	1.85	1.73	1.76	103931
2000-07-18	1.78	1.82	1.76	1.81	497557
2000-07-19	1.81	1.81	1.76	1.76	51597
2000-07-20	1.74	1.74	1.70	1.73	55282
2000-07-21	1.73	1.73	1.71	1.71	13990
2000-07-24	1.73	1.76	1.71	1.76	159213
2000-07-25	1.78	1.78	1.78	1.78	1459
2000-07-26	1.78	1.78	1.75	1.78	89189
2000-07-27	1.78	1.78	1.78	1.78	14727
2000-07-28	1.79	1.79	1.75	1.78	184275
2000-07-31	1.78	1.80	1.78	1.79	11041
2000-08-01	1.78	1.78	1.76	1.76	36840
2000-08-03	1.75	1.76	1.73	1.76	74432
2000-08-04	1.79	1.80	1.79	1.80	681832
2000-08-08	1.80	1.87	1.80	1.80	246191
2000-08-09	1.85	1.85	1.82	1.82	54545
2000-08-10	1.84	1.92	1.82	1.92	11041
2000-08-11	1.93	1.93	1.86	1.92	148894
2000-08-14	1.94	1.98	1.94	1.98	60442
2000-08-15	1.98	2.03	1.97	2.03	108353
2000-08-16	2.03	2.03	1.95	1.98	687729
2000-08-17	1.96	1.97	1.91	1.92	381080
2000-08-18	1.92	1.92	1.86	1.86	137100
2000-08-21	1.88	1.90	1.85	1.85	34643
2000-08-22	1.83	1.87	1.83	1.87	5882
2000-08-23	1.88	1.88	1.87	1.87	199754
2000-08-24	1.83	1.83	1.82	1.82	36840
2000-08-25	1.81	1.81	1.81	1.81	1459
2000-08-28	1.82	1.83	1.81	1.81	2933
2000-08-29	1.84	1.88	1.81	1.86	306633
2000-08-30	1.87	1.87	1.87	1.87	284520
2000-08-31	1.87	1.88	1.86	1.86	823355
2000-09-01	1.84	1.93	1.84	1.92	503454
2000-09-06	1.92	1.92	1.92	1.92	1459
2000-09-07	1.93	1.95	1.93	1.95	11778
2000-09-08	1.93	1.93	1.87	1.87	37592
2000-09-11	1.86	1.87	1.86	1.86	102456
2000-09-12	1.85	1.87	1.85	1.86	34643
2000-09-14	1.84	1.88	1.84	1.87	55282
2000-09-15	1.85	1.85	1.85	1.85	1459
2000-09-18	1.82	1.82	1.74	1.74	22850
2000-09-19	1.72	1.74	1.72	1.74	2933
2000-09-20	1.72	1.74	1.70	1.74	8093
2000-09-21	1.76	1.76	1.67	1.67	67813
2000-09-22	1.67	1.75	1.67	1.75	39051
2000-09-25	1.76	1.83	1.76	1.83	39788
2000-09-26	1.81	1.81	1.81	1.81	1459
2000-09-27	1.79	1.79	1.69	1.69	42737
2000-09-28	1.70	1.75	1.70	1.75	110565
2000-10-02	1.76	1.76	1.64	1.64	162899
2000-10-03	1.66	1.70	1.64	1.64	25046
2000-10-04	1.65	1.65	1.59	1.59	46437
2000-10-05	1.61	1.65	1.61	1.64	82540
2000-10-06	1.63	1.63	1.56	1.58	19149
2000-10-10	1.56	1.56	1.54	1.54	116461
2000-10-11	1.56	1.56	1.56	1.56	11041
2000-10-12	1.56	1.56	1.56	1.56	722
2000-10-13	1.53	1.53	1.49	1.49	3670
2000-10-16	1.49	1.53	1.47	1.48	75184
2000-10-17	1.45	1.45	1.43	1.45	46437
2000-10-18	1.42	1.42	1.41	1.41	23572
2000-10-19	1.42	1.44	1.42	1.44	73695
2000-10-20	1.44	1.46	1.44	1.44	86240
2000-10-23	1.46	1.56	1.40	1.40	243980
2000-10-24	1.39	1.39	1.37	1.37	24309
2000-10-25	1.37	1.42	1.34	1.35	176166
2000-10-26	1.35	1.35	1.35	1.35	51597
2000-10-27	1.35	1.37	1.35	1.37	379606
2000-10-30	1.39	1.42	1.39	1.42	3670
2000-10-31	1.42	1.42	1.41	1.41	140786
2000-11-01	1.39	1.40	1.39	1.40	2053634
2000-11-03	1.38	1.38	1.36	1.36	4407
2000-11-06	1.37	1.38	1.32	1.32	215233
2000-11-07	1.34	1.37	1.34	1.36	45685
2000-11-08	1.37	1.39	1.34	1.34	12515
2000-11-09	1.32	1.32	1.30	1.30	2933
2000-11-10	1.29	1.31	1.29	1.30	69287
2000-11-13	1.31	1.31	1.31	1.31	88437
2000-11-14	1.32	1.35	1.32	1.32	76643
2000-11-16	1.31	1.31	1.29	1.29	61916
2000-11-17	1.27	1.27	1.22	1.22	35380
2000-11-20	1.22	1.28	1.22	1.23	179115
2000-11-21	1.26	1.30	1.24	1.25	425306
2000-11-22	1.25	1.25	1.24	1.24	748923
2000-11-24	1.23	1.23	1.23	1.23	98771
2000-11-27	1.21	1.21	1.17	1.17	14727
2000-11-28	1.19	1.22	1.14	1.14	58230
2000-11-29	1.14	1.14	1.10	1.10	25798
2000-11-30	1.10	1.10	1.07	1.07	5144
2000-12-01	1.05	1.08	1.03	1.08	19901
2000-12-04	1.09	1.10	1.09	1.09	298525
2000-12-05	1.10	1.17	1.10	1.16	157002
2000-12-06	1.18	1.25	1.18	1.24	552102
2000-12-07	1.22	1.26	1.22	1.26	742274
2000-12-08	1.28	1.33	1.28	1.32	451842
2000-12-11	1.31	1.31	1.25	1.25	208599
2000-12-12	1.23	1.27	1.20	1.20	510825
2000-12-13	1.19	1.19	1.18	1.18	221130
2000-12-14	1.20	1.20	1.14	1.17	51597
2000-12-15	1.19	1.19	1.17	1.17	95823
2000-12-18	1.19	1.21	1.19	1.21	475444
2000-12-19	1.22	1.26	1.22	1.25	1225104
2000-12-20	1.24	1.24	1.20	1.20	75921
2000-12-21	1.22	1.22	1.20	1.20	245454
2000-12-22	1.20	1.20	1.20	1.20	722
2000-12-26	1.17	1.17	1.17	1.17	11778
2000-12-27	1.18	1.20	1.18	1.20	9567
2000-12-28	1.19	1.20	1.17	1.20	47159
2000-12-29	1.18	1.20	1.15	1.15	28746
2001-01-03	1.15	1.25	1.15	1.25	29469
2001-01-04	1.27	1.37	1.27	1.31	392874
2001-01-05	1.31	1.33	1.31	1.32	34643
2001-01-08	1.31	1.34	1.31	1.32	12515
2001-01-09	1.34	1.42	1.34	1.42	61179
2001-01-10	1.41	1.41	1.38	1.38	13253
2001-01-11	1.38	1.38	1.31	1.31	187960
2001-01-12	1.32	1.37	1.32	1.36	50845
2001-01-16	1.37	1.37	1.32	1.35	29469
2001-01-17	1.37	1.37	1.31	1.34	123832
2001-01-18	1.33	1.38	1.33	1.38	157739
2001-01-19	1.41	1.46	1.41	1.46	325798
2001-01-22	1.48	1.48	1.47	1.47	159950
2001-01-23	1.48	1.49	1.48	1.49	44211
2001-01-24	1.53	1.58	1.52	1.58	499031
2001-01-25	1.59	1.59	1.53	1.53	148894
2001-01-26	1.54	1.59	1.54	1.59	473232
2001-01-29	1.59	1.59	1.57	1.57	383306
2001-01-30	1.57	1.57	1.52	1.52	189434
2001-01-31	1.52	1.52	1.42	1.48	190171
2001-02-01	1.47	1.47	1.38	1.38	315478
2001-02-02	1.39	1.40	1.34	1.37	243243
2001-02-05	1.36	1.36	1.28	1.30	760716
2001-02-06	1.30	1.37	1.30	1.36	1477944
2001-02-07	1.36	1.36	1.33	1.34	159213
2001-02-08	1.36	1.40	1.36	1.36	606648
2001-02-09	1.37	1.41	1.37	1.41	114250
2001-02-12	1.39	1.40	1.36	1.37	91385
2001-02-13	1.37	1.38	1.36	1.38	404667
2001-02-14	1.37	1.40	1.36	1.40	52334
2001-02-15	1.42	1.48	1.40	1.44	134889
2001-02-16	1.45	1.45	1.34	1.36	98034
2001-02-20	1.34	1.34	1.22	1.23	103931
2001-02-21	1.22	1.22	1.18	1.21	24309
2001-02-22	1.22	1.23	1.18	1.23	126781
2001-02-23	1.24	1.32	1.24	1.32	1211099
2001-02-26	1.30	1.31	1.30	1.31	58953
2001-02-27	1.32	1.36	1.32	1.33	62638
2001-02-28	1.32	1.32	1.28	1.28	68535
2001-03-01	1.28	1.28	1.26	1.28	555788
2001-03-02	1.28	1.29	1.28	1.29	348648
2001-03-05	1.29	1.29	1.27	1.28	2075010
2001-03-06	1.30	1.30	1.30	1.30	18412
2001-03-07	1.32	1.34	1.29	1.34	280098
2001-03-08	1.32	1.34	1.30	1.30	26520
2001-03-09	1.31	1.31	1.28	1.29	145945
2001-03-12	1.28	1.29	1.26	1.29	54545
2001-03-13	1.28	1.28	1.26	1.26	286731
2001-03-14	1.28	1.28	1.22	1.22	160687
2001-03-15	1.22	1.22	1.20	1.21	275675
2001-03-16	1.19	1.20	1.19	1.20	367812
2001-03-19	1.19	1.19	1.17	1.17	196068
2001-03-20	1.18	1.25	1.18	1.25	148894
2001-03-21	1.30	1.30	1.21	1.21	162899
2001-03-22	1.19	1.19	1.10	1.10	347911
2001-03-23	1.12	1.17	1.12	1.17	39051
2001-03-26	1.18	1.28	1.18	1.23	86240
2001-03-27	1.24	1.30	1.24	1.30	134889
2001-03-28	1.29	1.29	1.28	1.28	187223
2001-03-29	1.27	1.27	1.21	1.23	708367
2001-03-30	1.22	1.23	1.18	1.20	400260
2001-04-02	1.19	1.21	1.18	1.18	21361
2001-04-03	1.17	1.17	1.13	1.13	89926
2001-04-04	1.13	1.15	1.09	1.11	83292
2001-04-05	1.10	1.18	1.10	1.18	92874
2001-04-06	1.18	1.22	1.18	1.21	116461
2001-04-09	1.19	1.21	1.19	1.21	2933
2001-04-10	1.22	1.24	1.22	1.24	38314
2001-04-11	1.25	1.25	1.21	1.23	111302
2001-04-12	1.21	1.21	1.15	1.18	55282
2001-04-16	1.18	1.18	1.14	1.14	33891
2001-04-17	1.13	1.13	1.13	1.13	2196
2001-04-18	1.15	1.23	1.15	1.22	213759
2001-04-19	1.23	1.23	1.17	1.17	83292
2001-04-20	1.17	1.17	1.12	1.13	31695
2001-04-23	1.11	1.11	1.06	1.09	67813
2001-04-24	1.10	1.12	1.10	1.11	172481
2001-04-25	1.12	1.13	1.10	1.10	640554
2001-04-26	1.11	1.17	1.11	1.17	47159
2001-04-27	1.18	1.22	1.18	1.22	16953
2001-04-30	1.21	1.26	1.21	1.26	21361
2001-05-01	1.24	1.24	1.24	1.24	4407
2001-05-02	1.23	1.23	1.21	1.21	139311
2001-05-03	1.19	1.21	1.19	1.21	328746
2001-05-04	1.22	1.23	1.22	1.23	137100
2001-05-07	1.23	1.23	1.23	1.23	77380
2001-05-08	1.23	1.23	1.19	1.20	260933
2001-05-09	1.19	1.19	1.17	1.18	731217
2001-05-10	1.19	1.19	1.14	1.15	363390
2001-05-11	1.13	1.14	1.04	1.06	154053
2001-05-14	1.08	1.08	0.92	0.92	509350
2001-05-15	0.92	0.98	0.92	0.92	164373
2001-05-16	0.93	1.00	0.93	1.00	157739
2001-05-17	1.02	1.03	1.01	1.01	255036
2001-05-18	1.02	1.03	0.99	0.99	110565
2001-05-21	1.01	1.02	0.95	0.95	541046
2001-05-22	0.96	0.98	0.94	0.95	92137
2001-05-23	0.96	0.96	0.91	0.92	78132
2001-05-24	0.93	0.95	0.90	0.94	160687
2001-05-25	0.94	0.94	0.88	0.90	632446
2001-05-29	0.91	0.93	0.90	0.92	291154
2001-05-30	0.93	0.93	0.91	0.92	235872
2001-05-31	0.92	0.95	0.91	0.91	143734
2001-06-01	0.93	0.94	0.89	0.92	555051
2001-06-04	0.91	0.96	0.91	0.96	103931
2001-06-05	0.94	0.98	0.94	0.96	728269
2001-06-06	0.98	1.00	0.96	0.97	1134426
2001-06-07	0.98	1.01	0.98	1.01	264618
2001-06-08	1.02	1.04	1.01	1.04	1155817
2001-06-11	1.04	1.04	0.99	1.00	675935
2001-06-12	1.00	1.00	0.97	0.97	222604
2001-06-13	0.98	1.00	0.98	1.00	203439
2001-06-14	1.00	1.00	0.98	0.99	75921
2001-06-15	0.99	0.99	0.99	0.99	1459
2001-06-18	0.99	0.99	0.94	0.95	165110
2001-06-19	0.94	0.95	0.92	0.95	125307
2001-06-20	0.94	0.95	0.94	0.95	16953
2001-06-21	0.97	1.02	0.97	1.02	255036
2001-06-22	1.04	1.08	1.04	1.08	246928
2001-06-25	1.09	1.09	1.02	1.02	341277
2001-06-26	1.01	1.01	0.99	1.00	186486
2001-06-27	1.00	1.01	0.98	0.98	147420
2001-06-28	0.99	1.02	0.99	1.01	18412
2001-06-29	1.03	1.04	1.01	1.02	429744
2001-07-02	1.03	1.03	1.00	1.01	260933
2001-07-03	1.00	1.01	1.00	1.01	25046
2001-07-05	1.00	1.00	0.88	0.88	353808
2001-07-06	0.88	0.88	0.85	0.87	130466
2001-07-09	0.88	0.88	0.87	0.88	22850
2001-07-10	0.88	0.88	0.80	0.80	134152
2001-07-11	0.79	0.85	0.78	0.85	310319
2001-07-12	0.87	0.92	0.85	0.92	201965
2001-07-13	0.91	0.91	0.86	0.88	78132
2001-07-16	0.88	0.88	0.86	0.87	38314
2001-07-17	0.87	0.91	0.87	0.91	61179
2001-07-18	0.91	0.93	0.87	0.89	191646
2001-07-19	0.85	0.87	0.84	0.85	89189
2001-07-20	0.87	0.94	0.87	0.93	93611
2001-07-23	0.94	1.01	0.94	0.98	104668
2001-07-24	1.00	1.00	0.94	0.94	168058
2001-07-25	0.92	0.95	0.91	0.95	37592
2001-07-26	0.96	1.00	0.94	0.96	159950
2001-07-27	0.95	0.95	0.92	0.93	19901
2001-07-30	0.92	0.93	0.91	0.91	41262
2001-07-31	0.91	0.94	0.91	0.93	38314
2001-08-01	0.93	0.94	0.93	0.94	224078
2001-08-02	0.94	0.96	0.94	0.95	342751
2001-08-03	0.94	0.94	0.92	0.92	30943
2001-08-06	0.94	0.98	0.94	0.98	123095
2001-08-07	0.96	0.96	0.94	0.94	284520
2001-08-08	0.94	0.94	0.94	0.94	218181
2001-08-09	0.94	0.94	0.94	0.94	2196
2001-08-10	0.94	0.95	0.94	0.95	4407
2001-08-13	0.94	0.94	0.90	0.90	28746
2001-08-14	0.92	0.92	0.90	0.92	64127
2001-08-15	0.93	0.93	0.93	0.93	11778
2001-08-16	0.91	0.92	0.90	0.92	31695
2001-08-17	0.93	0.95	0.91	0.91	243243
2001-08-20	0.91	0.92	0.91	0.91	92874
2001-08-21	0.91	0.92	0.90	0.90	114250
2001-08-22	0.90	0.90	0.87	0.87	67076
2001-08-23	0.87	0.88	0.87	0.88	4407
2001-08-24	0.88	0.89	0.88	0.89	16953
2001-08-27	0.89	0.89	0.85	0.86	16953
2001-08-28	0.87	0.88	0.85	0.85	85488
2001-08-29	0.86	0.88	0.86	0.88	64127
2001-08-30	0.88	0.89	0.88	0.88	43488
2001-08-31	0.89	0.89	0.88	0.89	288943
2001-09-04	0.88	0.90	0.87	0.88	727532
2001-09-05	0.88	0.88	0.86	0.86	485763
2001-09-06	0.86	0.86	0.84	0.84	289680
2001-09-07	0.84	0.84	0.82	0.83	19901
2001-09-10	0.82	0.82	0.81	0.82	71483
2001-09-17	0.81	0.81	0.71	0.73	162162
2001-09-18	0.73	0.73	0.67	0.71	67813
2001-09-19	0.69	0.73	0.69	0.71	627286
2001-09-20	0.72	0.72	0.69	0.70	17690
2001-09-21	0.69	0.70	0.63	0.63	459228
2001-09-24	0.66	0.70	0.64	0.67	429744
2001-09-25	0.68	0.68	0.65	0.68	611807
2001-09-26	0.66	0.68	0.64	0.64	41262
2001-09-27	0.64	0.68	0.64	0.68	570530
2001-09-28	0.68	0.70	0.68	0.68	199017
2001-10-01	0.68	0.69	0.68	0.69	77380
2001-10-02	0.69	0.69	0.67	0.68	24309
2001-10-03	0.66	0.69	0.64	0.69	102456
2001-10-04	0.70	0.70	0.69	0.69	83292
2001-10-05	0.69	0.70	0.69	0.70	36103
2001-10-08	0.69	0.69	0.66	0.68	155528
2001-10-09	0.69	0.69	0.68	0.68	34643
2001-10-10	0.67	0.72	0.67	0.71	43488
2001-10-11	0.73	0.77	0.71	0.73	231449
2001-10-12	0.74	0.78	0.74	0.77	252825
2001-10-15	0.76	0.76	0.75	0.76	187223
2001-10-16	0.76	0.83	0.76	0.83	131203
2001-10-17	0.83	0.85	0.81	0.81	470284
2001-10-18	0.81	0.83	0.81	0.82	47159
2001-10-19	0.82	0.87	0.81	0.86	129729
2001-10-22	0.87	0.90	0.87	0.90	168058
2001-10-23	0.90	0.95	0.90	0.93	1769836
2001-10-24	0.94	0.94	0.86	0.88	122358
2001-10-25	0.87	0.91	0.87	0.90	40540
2001-10-26	0.92	0.96	0.92	0.94	284520
2001-10-29	0.95	0.95	0.92	0.92	664878
2001-10-30	0.92	0.92	0.85	0.88	81081
2001-10-31	0.88	0.93	0.88	0.92	144471
2001-11-01	0.92	0.92	0.90	0.91	79592
2001-11-02	0.90	0.92	0.90	0.91	120884
2001-11-05	0.92	1.00	0.92	0.99	474707
2001-11-06	0.98	1.00	0.98	1.00	27995
2001-11-07	0.98	1.06	0.98	1.04	400997
2001-11-08	1.05	1.06	1.03	1.06	206388
2001-11-09	1.05	1.05	1.04	1.04	684780
2001-11-12	1.04	1.04	1.01	1.02	138574
2001-11-13	1.04	1.14	1.04	1.11	140786
2001-11-14	1.12	1.14	1.09	1.09	120884
2001-11-15	1.11	1.14	1.11	1.14	61179
2001-11-16	1.14	1.19	1.13	1.18	263144
2001-11-19	1.18	1.23	1.18	1.23	272727
2001-11-20	1.24	1.24	1.19	1.19	44211
2001-11-21	1.20	1.20	1.17	1.19	367812
2001-11-23	1.18	1.28	1.18	1.27	74432
2001-11-26	1.27	1.32	1.27	1.32	91385
2001-11-27	1.31	1.31	1.22	1.23	439326
2001-11-28	1.22	1.22	1.21	1.22	731955
2001-11-29	1.22	1.22	1.15	1.19	166584
2001-11-30	1.19	1.19	1.17	1.18	188697
2001-12-03	1.19	1.26	1.19	1.25	251351
2001-12-04	1.26	1.28	1.22	1.22	190908
2001-12-05	1.21	1.27	1.21	1.26	532200
2001-12-06	1.27	1.27	1.25	1.26	78869
2001-12-07	1.26	1.26	1.25	1.26	245454
2001-12-10	1.28	1.29	1.28	1.29	303685
2001-12-11	1.28	1.32	1.26	1.26	257247
2001-12-12	1.28	1.32	1.28	1.32	291154
2001-12-13	1.32	1.32	1.30	1.30	170270
2001-12-14	1.29	1.29	1.24	1.24	112776
2001-12-17	1.25	1.28	1.25	1.26	471758
2001-12-18	1.27	1.34	1.27	1.32	826303
2001-12-19	1.32	1.36	1.32	1.33	175429
2001-12-20	1.32	1.32	1.21	1.25	187960
2001-12-21	1.25	1.31	1.25	1.29	446697
2001-12-24	1.28	1.28	1.28	1.28	5882
2001-12-26	1.26	1.28	1.26	1.28	19149
2001-12-27	1.23	1.30	1.23	1.30	169533
2001-12-28	1.30	1.31	1.28	1.28	426058
2001-12-31	1.29	1.32	1.29	1.32	7356
2002-01-02	1.30	1.32	1.30	1.30	229238
2002-01-03	1.33	1.40	1.33	1.38	258722
2002-01-04	1.39	1.42	1.38	1.38	100230
2002-01-07	1.38	1.41	1.38	1.40	95823
2002-01-08	1.40	1.45	1.39	1.43	207125
2002-01-09	1.43	1.50	1.40	1.50	178378
2002-01-10	1.51	1.51	1.44	1.49	168058
2002-01-11	1.49	1.51	1.47	1.51	536623
2002-01-14	1.51	1.54	1.49	1.50	97282
2002-01-15	1.49	1.49	1.42	1.45	196068
2002-01-16	1.44	1.44	1.39	1.40	177641
2002-01-17	1.41	1.44	1.41	1.42	541046
2002-01-18	1.44	1.44	1.40	1.42	622127
2002-01-22	1.42	1.42	1.40	1.41	563159
2002-01-23	1.41	1.42	1.36	1.42	505665
2002-01-24	1.41	1.41	1.34	1.37	169533
2002-01-25	1.37	1.42	1.37	1.41	92137
2002-01-28	1.40	1.41	1.36	1.40	895605
2002-01-29	1.43	1.43	1.34	1.34	167321
2002-01-30	1.36	1.36	1.29	1.32	72972
2002-01-31	1.35	1.35	1.31	1.31	253562
2002-02-01	1.31	1.34	1.29	1.32	162899
2002-02-04	1.34	1.34	1.30	1.30	127518
2002-02-05	1.30	1.32	1.30	1.32	303685
2002-02-06	1.33	1.35	1.33	1.34	53056
2002-02-07	1.36	1.40	1.34	1.35	179115
2002-02-08	1.35	1.38	1.35	1.36	216707
2002-02-11	1.36	1.36	1.35	1.36	54545
2002-02-12	1.38	1.38	1.38	1.38	6619
2002-02-13	1.38	1.38	1.36	1.38	50108
2002-02-14	1.39	1.42	1.36	1.42	206388
2002-02-15	1.41	1.44	1.41	1.44	299999
2002-02-19	1.46	1.49	1.44	1.49	560210
2002-02-20	1.47	1.49	1.44	1.48	602962
2002-02-21	1.49	1.51	1.47	1.48	537360
2002-02-22	1.49	1.52	1.48	1.52	1706445
2002-02-25	1.51	1.61	1.51	1.61	969315
2002-02-26	1.61	1.61	1.55	1.59	1287757
2002-02-27	1.60	1.60	1.57	1.58	255773
2002-02-28	1.59	1.59	1.52	1.54	619178
2002-03-01	1.54	1.55	1.51	1.55	36840
2002-03-04	1.55	1.55	1.53	1.54	80343
2002-03-05	1.55	1.56	1.51	1.51	170270
2002-03-06	1.49	1.58	1.49	1.58	386977
2002-03-07	1.57	1.61	1.51	1.53	1222156
2002-03-08	1.55	1.60	1.55	1.58	309582
2002-03-11	1.58	1.59	1.53	1.56	507876
2002-03-12	1.56	1.61	1.53	1.61	288943
2002-03-13	1.59	1.63	1.59	1.61	441537
2002-03-14	1.63	1.64	1.60	1.61	539571
2002-03-15	1.61	1.63	1.61	1.63	461439
2002-03-18	1.64	1.68	1.63	1.68	590431
2002-03-19	1.69	1.76	1.67	1.69	464387
2002-03-20	1.69	1.69	1.68	1.68	333169
2002-03-21	1.70	1.71	1.67	1.68	583060
2002-03-22	1.70	1.70	1.59	1.66	454068
2002-03-25	1.66	1.66	1.63	1.63	29469
2002-03-26	1.63	1.66	1.63	1.64	75184
2002-03-27	1.66	1.66	1.62	1.65	302211
2002-03-28	1.66	1.68	1.63	1.68	356756
2002-04-01	1.67	1.68	1.63	1.68	244717
2002-04-02	1.69	1.69	1.63	1.63	269041
2002-04-03	1.63	1.63	1.59	1.59	598539
2002-04-04	1.60	1.66	1.60	1.66	168795
2002-04-05	1.67	1.68	1.66	1.66	60442
2002-04-08	1.64	1.64	1.63	1.64	105405
2002-04-09	1.65	1.67	1.63	1.65	939831
2002-04-10	1.66	1.70	1.66	1.69	140786
2002-04-11	1.70	1.79	1.70	1.73	855802
2002-04-12	1.75	1.80	1.75	1.80	279360
2002-04-15	1.79	1.80	1.75	1.78	895605
2002-04-16	1.78	1.81	1.78	1.81	454068
2002-04-17	1.82	1.91	1.81	1.90	625812
2002-04-18	1.89	1.90	1.86	1.89	537360
2002-04-19	1.89	1.90	1.88	1.88	488712
2002-04-22	1.87	1.88	1.83	1.84	307370
2002-04-23	1.84	1.84	1.75	1.77	505665
2002-04-24	1.78	1.82	1.78	1.82	3720276
2002-04-25	1.81	1.82	1.79	1.81	99508
2002-04-26	1.82	1.87	1.82	1.87	159950
2002-04-29	1.86	1.87	1.84	1.86	74432
2002-04-30	1.86	1.86	1.80	1.80	74432
2002-05-01	1.80	1.81	1.79	1.80	42737
2002-05-02	1.80	1.80	1.73	1.73	646451
2002-05-03	1.73	1.73	1.62	1.65	480603
2002-05-06	1.64	1.64	1.57	1.61	811561
2002-05-07	1.62	1.65	1.59	1.60	309582
2002-05-08	1.61	1.66	1.58	1.66	392874
2002-05-09	1.66	1.66	1.53	1.54	314004
2002-05-10	1.53	1.63	1.51	1.61	133415
2002-05-13	1.60	1.61	1.57	1.60	112776
2002-05-14	1.62	1.69	1.61	1.67	288206
2002-05-15	1.67	1.73	1.62	1.72	564633
2002-05-16	1.74	1.81	1.74	1.80	569793
2002-05-17	1.81	1.84	1.79	1.81	261670
2002-05-20	1.82	1.86	1.80	1.81	583797
2002-05-21	1.83	1.83	1.74	1.74	96560
2002-05-22	1.73	1.74	1.72	1.72	243243
2002-05-23	1.71	1.72	1.67	1.69	131203
2002-05-24	1.69	1.72	1.69	1.71	354545
2002-05-28	1.71	1.73	1.69	1.69	300736
2002-05-29	1.70	1.74	1.70	1.74	563896
2002-05-30	1.74	1.77	1.74	1.75	68535
2002-05-31	1.74	1.74	1.68	1.68	27995
2002-06-03	1.67	1.67	1.58	1.61	220392
2002-06-04	1.60	1.63	1.56	1.62	159950
2002-06-05	1.60	1.61	1.57	1.59	361916
2002-06-06	1.58	1.58	1.49	1.50	308107
2002-06-07	1.49	1.63	1.49	1.61	415739
2002-06-10	1.63	1.65	1.59	1.64	340540
2002-06-11	1.65	1.65	1.57	1.57	65587
2002-06-12	1.58	1.58	1.52	1.53	171007
2002-06-13	1.56	1.57	1.55	1.56	280098
2002-06-14	1.49	1.51	1.49	1.49	235134
2002-06-17	1.48	1.57	1.48	1.57	155528
2002-06-18	1.56	1.58	1.53	1.54	171007
2002-06-19	1.53	1.55	1.50	1.50	987743
2002-06-20	1.50	1.50	1.38	1.38	64864
2002-06-21	1.36	1.38	1.30	1.30	67076
2002-06-24	1.32	1.38	1.29	1.36	914033
2002-06-25	1.36	1.38	1.34	1.35	573478
2002-06-26	1.32	1.32	1.25	1.25	122358
2002-06-27	1.25	1.38	1.25	1.38	306633
2002-06-28	1.38	1.42	1.36	1.42	576426
2002-07-01	1.42	1.42	1.40	1.40	35380
2002-07-02	1.37	1.42	1.36	1.42	155528
2002-07-03	1.42	1.44	1.42	1.44	157002
2002-07-05	1.45	1.49	1.45	1.47	477655
2002-07-08	1.45	1.47	1.43	1.47	395100
2002-07-09	1.47	1.47	1.43	1.44	67076
2002-07-10	1.46	1.47	1.45	1.45	144471
2002-07-11	1.46	1.48	1.41	1.48	304422
2002-07-12	1.48	1.48	1.40	1.41	303685
2002-07-15	1.40	1.40	1.34	1.35	350122
2002-07-16	1.36	1.36	1.34	1.36	430481
2002-07-17	1.37	1.40	1.36	1.36	291891
2002-07-18	1.39	1.46	1.39	1.45	888972
2002-07-19	1.44	1.45	1.39	1.39	268304
2002-07-22	1.38	1.39	1.28	1.28	93611
2002-07-23	1.30	1.31	1.27	1.27	411301
2002-07-24	1.22	1.28	1.21	1.28	289680
2002-07-25	1.28	1.32	1.27	1.27	2200317
2002-07-26	1.26	1.27	1.16	1.18	509350
2002-07-29	1.19	1.20	1.17	1.18	792411
2002-07-30	1.19	1.19	1.14	1.15	1038603
2002-07-31	1.14	1.16	1.13	1.15	911085
2002-08-01	1.15	1.21	1.15	1.17	5557955
2002-08-02	1.22	1.34	1.22	1.34	306633
2002-08-05	1.35	1.35	1.27	1.28	154791
2002-08-06	1.28	1.32	1.25	1.31	735640
2002-08-07	1.33	1.33	1.26	1.29	260933
2002-08-08	1.42	1.42	1.36	1.36	1407168
2002-08-09	1.30	1.34	1.30	1.32	866859
2002-08-12	1.32	1.32	1.25	1.26	478392
2002-08-13	1.24	1.32	1.24	1.32	169533
2002-08-14	1.32	1.32	1.29	1.31	546942
2002-08-15	1.30	1.33	1.30	1.33	921404
2002-08-16	1.33	1.38	1.33	1.38	191646
2002-08-19	1.38	1.42	1.38	1.41	134152
2002-08-20	1.41	1.41	1.39	1.40	306633
2002-08-21	1.43	1.44	1.42	1.42	372235
2002-08-22	1.42	1.42	1.39	1.39	465124
2002-08-23	1.39	1.43	1.39	1.40	101719
2002-08-26	1.43	1.43	1.40	1.42	25046
2002-08-27	1.43	1.43	1.38	1.40	288943
2002-08-28	1.41	1.43	1.40	1.43	47896
2002-08-29	1.42	1.48	1.42	1.47	155528
2002-08-30	1.49	1.49	1.46	1.47	214496
2002-09-03	1.47	1.47	1.39	1.41	207125
2002-09-04	1.40	1.40	1.38	1.39	100230
2002-09-05	1.39	1.43	1.36	1.43	487974
2002-09-06	1.42	1.42	1.38	1.42	524092
2002-09-09	1.41	1.45	1.40	1.42	735640
2002-09-10	1.42	1.42	1.38	1.38	472495
2002-09-11	1.42	1.43	1.41	1.42	102456
2002-09-12	1.42	1.42	1.37	1.40	147420
2002-09-13	1.39	1.39	1.38	1.38	311056
2002-09-16	1.36	1.36	1.33	1.33	468073
2002-09-17	1.36	1.36	1.30	1.36	762913
2002-09-18	1.35	1.35	1.26	1.28	478392
2002-09-19	1.27	1.27	1.23	1.23	257247
2002-09-20	1.22	1.24	1.20	1.23	613281
2002-09-23	1.21	1.21	1.13	1.15	477655
2002-09-24	1.13	1.14	1.08	1.08	117936
2002-09-25	1.08	1.09	1.04	1.04	803468
2002-09-26	1.04	1.06	1.04	1.06	328746
2002-09-27	1.04	1.04	0.95	0.95	201965
2002-09-30	0.94	0.94	0.91	0.94	1097571
2002-10-01	0.94	1.06	0.93	1.06	639817
2002-10-02	1.07	1.09	1.03	1.03	1410853
2002-10-03	1.04	1.08	1.04	1.08	33891
2002-10-04	1.09	1.12	1.08	1.12	263144
2002-10-07	1.09	1.09	1.00	1.01	681095
2002-10-08	1.02	1.04	1.02	1.03	987743
2002-10-09	1.01	1.02	0.98	1.01	409105
2002-10-10	1.01	1.01	1.00	1.01	1028283
2002-10-11	1.01	1.05	1.01	1.04	78869
2002-10-14	1.02	1.02	0.98	0.99	480603
2002-10-15	1.00	1.00	0.95	0.96	658982
2002-10-16	0.97	0.98	0.94	0.94	117936
2002-10-17	0.96	0.99	0.95	0.98	616230
2002-10-18	0.99	0.99	0.96	0.96	403945
2002-10-21	0.96	1.00	0.96	1.00	642028
2002-10-22	0.97	1.03	0.96	1.02	234397
2002-10-23	1.04	1.10	1.04	1.07	424584
2002-10-24	1.08	1.10	1.04	1.09	916244
2002-10-25	1.09	1.16	1.08	1.15	433429
2002-10-28	1.15	1.15	1.11	1.12	90663
2002-10-29	1.10	1.13	1.10	1.13	117198
2002-10-30	1.14	1.23	1.14	1.22	243980
2002-10-31	1.23	1.28	1.23	1.24	232923
2002-11-01	1.25	1.31	1.25	1.30	375921
2002-11-04	1.35	1.39	1.35	1.35	81818
2002-11-05	1.34	1.36	1.34	1.35	89926
2002-11-06	1.30	1.30	1.25	1.26	757768
2002-11-07	1.26	1.27	1.24	1.27	914033
2002-11-08	1.28	1.31	1.25	1.25	201228
2002-11-11	1.27	1.29	1.27	1.27	37592
2002-11-12	1.27	1.27	1.21	1.22	230712
2002-11-13	1.19	1.22	1.18	1.20	171007
2002-11-14	1.20	1.20	1.15	1.17	134889
2002-11-15	1.17	1.19	1.17	1.19	225552
2002-11-18	1.20	1.22	1.19	1.22	163636
2002-11-19	1.22	1.26	1.21	1.23	843271
2002-11-20	1.24	1.24	1.23	1.23	41262
2002-11-21	1.24	1.29	1.23	1.26	114250
2002-11-22	1.22	1.23	1.21	1.22	319901
2002-11-25	1.23	1.23	1.23	1.23	12515
2002-11-26	1.21	1.21	1.19	1.19	179115
2002-11-27	1.19	1.20	1.19	1.20	282309
2002-11-29	1.21	1.21	1.17	1.20	143734
2002-12-02	1.21	1.25	1.21	1.25	214496
2002-12-03	1.23	1.23	1.21	1.22	337591
2002-12-04	1.20	1.20	1.15	1.17	1132229
2002-12-05	1.17	1.17	1.13	1.15	302948
2002-12-06	1.15	1.17	1.14	1.14	33891
2002-12-09	1.13	1.15	1.13	1.13	47896
2002-12-10	1.13	1.14	1.13	1.13	139311
2002-12-11	1.13	1.17	1.13	1.16	339066
2002-12-12	1.17	1.21	1.16	1.21	416461
2002-12-13	1.21	1.23	1.17	1.21	396559
2002-12-16	1.22	1.26	1.21	1.23	409842
2002-12-17	1.26	1.29	1.26	1.28	311793
2002-12-18	1.30	1.32	1.28	1.31	415002
2002-12-19	1.32	1.32	1.28	1.28	786515
2002-12-20	1.32	1.35	1.29	1.30	667090
2002-12-23	1.28	1.31	1.25	1.27	123832
2002-12-24	1.27	1.27	1.25	1.26	8845
2002-12-26	1.23	1.24	1.22	1.22	114250
2002-12-27	1.26	1.26	1.22	1.23	67813
2002-12-30	1.29	1.29	1.17	1.20	187960
2002-12-31	1.20	1.21	1.20	1.21	77380
2003-01-02	1.22	1.28	1.22	1.27	271989
2003-01-03	1.28	1.28	1.27	1.28	103931
2003-01-06	1.29	1.35	1.29	1.33	187960
2003-01-07	1.33	1.36	1.32	1.34	1283335
2003-01-08	1.32	1.34	1.32	1.33	722372
2003-01-09	1.33	1.34	1.30	1.32	253562
2003-01-10	1.33	1.36	1.31	1.31	759227
2003-01-13	1.32	1.33	1.30	1.31	529252
2003-01-14	1.32	1.36	1.32	1.34	187960
2003-01-15	1.34	1.34	1.30	1.30	465124
2003-01-16	1.32	1.34	1.32	1.33	62638
2003-01-17	1.32	1.33	1.30	1.32	291154
2003-01-21	1.28	1.28	1.24	1.24	308107
2003-01-22	1.23	1.26	1.22	1.22	123095
2003-01-23	1.24	1.24	1.19	1.21	227763
2003-01-24	1.21	1.21	1.12	1.18	765124
2003-01-27	1.13	1.16	1.12	1.13	1076932
2003-01-28	1.14	1.14	1.10	1.10	625812
2003-01-29	1.09	1.15	1.09	1.14	885286
2003-01-30	1.14	1.20	1.14	1.18	378869
2003-01-31	1.19	1.25	1.19	1.25	292628
2003-02-03	1.24	1.24	1.21	1.23	817458
2003-02-04	1.19	1.22	1.17	1.18	447434
2003-02-05	1.18	1.19	1.18	1.19	258722
2003-02-06	1.15	1.19	1.15	1.18	198279
2003-02-07	1.18	1.20	1.15	1.16	444486
2003-02-10	1.15	1.16	1.13	1.13	748171
2003-02-11	1.14	1.15	1.14	1.14	255773
2003-02-12	1.16	1.21	1.16	1.20	421635
2003-02-13	1.21	1.21	1.16	1.16	558736
2003-02-14	1.17	1.17	1.14	1.17	384766
2003-02-18	1.21	1.23	1.19	1.19	826303
2003-02-19	1.21	1.21	1.19	1.19	162162
2003-02-20	1.19	1.19	1.17	1.19	75921
2003-02-21	1.21	1.23	1.19	1.22	1224367
2003-02-24	1.23	1.26	1.23	1.26	476181
2003-02-25	1.25	1.25	1.20	1.23	373709
2003-02-26	1.23	1.24	1.23	1.24	196068
2003-02-27	1.24	1.25	1.24	1.25	156265
2003-02-28	1.25	1.26	1.24	1.25	261670
2003-03-03	1.27	1.27	1.25	1.25	100230
2003-03-04	1.26	1.30	1.26	1.30	131203
2003-03-05	1.30	1.30	1.27	1.29	103931
2003-03-06	1.29	1.32	1.28	1.31	131203
2003-03-07	1.32	1.32	1.28	1.28	171007
2003-03-10	1.27	1.27	1.21	1.22	1035654
2003-03-11	1.22	1.24	1.21	1.21	485026
2003-03-12	1.22	1.22	1.18	1.22	160687
2003-03-13	1.23	1.27	1.23	1.27	77380
2003-03-14	1.27	1.28	1.23	1.23	394363
2003-03-17	1.23	1.25	1.22	1.23	27995
2003-03-18	1.25	1.25	1.22	1.22	375183
2003-03-19	1.23	1.23	1.20	1.22	227026
2003-03-20	1.19	1.20	1.18	1.20	134889
2003-03-21	1.21	1.22	1.18	1.21	711316
2003-03-24	1.20	1.20	1.18	1.20	338328
2003-03-25	1.20	1.23	1.20	1.23	839586
2003-03-26	1.23	1.24	1.21	1.22	644977
2003-03-27	1.21	1.23	1.20	1.22	533675
2003-03-28	1.22	1.25	1.22	1.23	534412
2003-03-31	1.22	1.24	1.18	1.24	227026
2003-04-01	1.24	1.24	1.22	1.22	565370
2003-04-02	1.24	1.28	1.21	1.21	701733
2003-04-03	1.22	1.27	1.22	1.27	633920
2003-04-04	1.30	1.33	1.28	1.33	584535
2003-04-07	1.36	1.39	1.36	1.37	1295128
2003-04-08	1.37	1.37	1.34	1.34	712790
2003-04-09	1.35	1.36	1.32	1.32	163636
2003-04-10	1.31	1.31	1.28	1.28	338328
2003-04-11	1.29	1.31	1.28	1.28	113513
2003-04-14	1.29	1.37	1.29	1.36	179115
2003-04-15	1.37	1.43	1.37	1.42	504928
2003-04-16	1.43	1.49	1.43	1.47	1753619
2003-04-17	1.49	1.52	1.49	1.49	883075
2003-04-21	1.50	1.52	1.50	1.51	44211
2003-04-22	1.47	1.50	1.46	1.49	919193
2003-04-23	1.51	1.51	1.47	1.50	1083566
2003-04-24	1.51	1.53	1.49	1.50	835900
2003-04-25	1.48	1.55	1.48	1.49	990691
2003-04-28	1.49	1.51	1.49	1.50	1415276
2003-04-29	1.55	1.65	1.54	1.64	723846
2003-04-30	1.66	1.71	1.65	1.65	1522170
2003-05-01	1.66	1.67	1.66	1.66	178378
2003-05-02	1.66	1.79	1.65	1.76	594854
2003-05-05	1.78	1.79	1.70	1.70	538834
2003-05-06	1.69	1.69	1.66	1.66	88437
2003-05-07	1.67	1.72	1.67	1.71	194594
2003-05-08	1.74	1.80	1.74	1.78	165847
2003-05-09	1.80	1.86	1.80	1.86	863910
2003-05-12	1.88	1.89	1.86	1.88	502716
2003-05-13	1.92	1.96	1.89	1.93	399723
2003-05-14	1.90	1.92	1.88	1.92	326013
2003-05-15	1.90	1.90	1.83	1.83	327147
2003-05-16	1.81	1.88	1.77	1.88	287457
2003-05-19	1.87	1.87	1.81	1.83	504051
2003-05-20	1.79	1.79	1.74	1.76	532980
2003-05-21	1.76	1.77	1.76	1.76	674730
2003-05-22	1.76	1.76	1.74	1.76	709305
2003-05-23	1.76	1.77	1.76	1.77	775077
2003-05-27	1.71	1.76	1.68	1.74	314673
2003-05-28	1.75	1.76	1.74	1.76	498960
2003-05-29	1.76	1.84	1.76	1.83	594771
2003-05-30	1.83	1.83	1.77	1.79	314673
2003-06-02	1.77	1.77	1.73	1.74	281787
2003-06-03	1.75	1.76	1.73	1.76	164985
2003-06-04	1.76	1.83	1.76	1.81	530133
2003-06-05	1.81	1.89	1.81	1.89	1031940
2003-06-06	1.91	1.93	1.90	1.92	390096
2003-06-09	1.93	1.96	1.93	1.95	328860
2003-06-10	1.98	1.99	1.90	1.93	460959
2003-06-11	1.92	1.98	1.91	1.96	186531
2003-06-12	1.97	2.03	1.97	2.01	146841
2003-06-13	2.10	2.10	2.07	2.08	632772
2003-06-16	2.06	2.11	1.99	2.03	332817
2003-06-17	2.05	2.06	2.01	2.03	531846
2003-06-18	1.99	2.02	1.93	1.95	378177
2003-06-19	1.93	1.97	1.93	1.94	182574
2003-06-20	1.93	1.93	1.85	1.88	574359
2003-06-23	1.88	1.90	1.84	1.86	192780
2003-06-24	1.88	2.05	1.88	1.95	956517
2003-06-25	1.98	2.01	1.97	1.99	619719
2003-06-26	1.99	2.04	1.99	2.02	1233213
2003-06-27	2.02	2.05	2.00	2.04	365148
2003-06-30	2.04	2.07	2.01	2.07	365148
2003-07-01	2.05	2.06	2.01	2.04	429207
2003-07-02	2.04	2.08	2.01	2.01	453021
2003-07-03	1.99	2.01	1.97	2.01	244944
2003-07-07	2.03	2.09	2.03	2.09	284634
2003-07-08	2.06	2.09	2.05	2.08	392919
2003-07-09	2.08	2.12	2.08	2.10	213192
2003-07-10	2.07	2.13	2.05	2.11	274428
2003-07-11	2.11	2.12	2.07	2.09	311850
2003-07-14	2.12	2.14	2.10	2.13	374775
2003-07-15	2.13	2.15	2.07	2.09	403125
2003-07-16	2.07	2.07	2.03	2.06	196182
2003-07-17	2.07	2.10	2.03	2.05	332817
2003-07-18	2.09	2.09	2.05	2.07	162717
2003-07-21	2.08	2.09	2.04	2.05	479682
2003-07-22	2.07	2.08	2.05	2.07	327726
2003-07-23	2.07	2.11	2.07	2.08	359478
2003-07-24	2.08	2.10	2.05	2.08	216594
2003-07-25	2.12	2.12	2.07	2.09	409374
2003-07-28	2.10	2.13	2.07	2.12	286902
2003-07-29	2.14	2.15	2.07	2.07	541473
2003-07-30	2.08	2.09	2.00	2.01	635595
2003-07-31	2.02	2.04	1.98	2.03	205254
2003-08-01	2.01	2.01	1.95	1.95	301644
2003-08-04	1.93	1.94	1.87	1.92	295395
2003-08-05	1.94	2.00	1.94	1.98	421269
2003-08-06	1.98	1.99	1.91	1.93	264777
2003-08-07	1.94	2.06	1.94	2.04	556794
2003-08-08	2.06	2.06	2.01	2.04	120759
2003-08-11	2.04	2.04	2.02	2.02	240408
2003-08-12	2.02	2.06	2.01	2.06	306735
2003-08-13	2.07	2.20	2.07	2.19	1109052
2003-08-14	2.22	2.24	2.17	2.23	420135
2003-08-15	2.24	2.29	2.23	2.26	175770
2003-08-18	2.29	2.31	2.28	2.30	369684
2003-08-19	2.30	2.35	2.28	2.33	764316
2003-08-20	2.31	2.36	2.28	2.34	786417
2003-08-21	2.34	2.43	2.33	2.38	1060845
2003-08-22	2.41	2.48	2.39	2.45	396321
2003-08-25	2.47	2.55	2.47	2.51	814767
2003-08-26	2.53	2.68	2.53	2.65	359478
2003-08-27	2.66	2.69	2.58	2.63	644667
2003-08-28	2.64	2.64	2.52	2.56	1338675
2003-08-29	2.51	2.60	2.50	2.57	208077
2003-09-02	2.57	2.67	2.57	2.65	416733
2003-09-03	2.66	2.77	2.64	2.71	552813
2003-09-04	2.73	2.77	2.69	2.69	1089195
2003-09-05	2.71	2.77	2.71	2.74	894726
2003-09-08	2.75	2.77	2.61	2.64	426939
2003-09-09	2.63	2.64	2.57	2.60	544875
2003-09-10	2.57	2.70	2.55	2.69	512568
2003-09-11	2.72	2.82	2.72	2.79	872046
2003-09-12	2.78	2.85	2.77	2.83	292572
2003-09-15	2.82	2.84	2.78	2.78	362880
2003-09-16	2.78	2.80	2.74	2.75	874314
2003-09-17	2.75	2.78	2.72	2.73	1034763
2003-09-18	2.76	2.86	2.76	2.79	399168
2003-09-19	2.79	2.80	2.77	2.80	399723
2003-09-22	2.78	2.80	2.77	2.78	297663
2003-09-23	2.75	2.77	2.65	2.70	1059711
2003-09-24	2.71	2.71	2.58	2.63	355497
2003-09-25	2.63	2.63	2.41	2.48	564153
2003-09-26	2.48	2.48	2.42	2.43	1179360
2003-09-29	2.43	2.43	2.33	2.43	1334139
2003-09-30	2.45	2.54	2.41	2.54	1477602
2003-10-01	2.59	2.64	2.56	2.64	398589
2003-10-02	2.70	2.76	2.69	2.76	703080
2003-10-03	2.76	2.78	2.72	2.72	332262
2003-10-06	2.74	2.78	2.73	2.74	365703
2003-10-07	2.73	2.74	2.67	2.73	373086
2003-10-08	2.79	2.86	2.77	2.77	655452
2003-10-09	2.76	2.77	2.67	2.71	1065381
2003-10-10	2.69	2.74	2.67	2.70	1242864
2003-10-13	2.72	2.83	2.72	2.78	545454
2003-10-14	2.80	2.82	2.78	2.82	491022
2003-10-15	2.80	2.80	2.73	2.77	771675
2003-10-16	2.83	2.83	2.74	2.74	809676
2003-10-17	2.77	2.78	2.75	2.75	631059
2003-10-20	2.75	2.80	2.72	2.80	818748
2003-10-21	2.80	2.89	2.74	2.77	1382346
2003-10-22	2.78	2.78	2.71	2.74	354363
2003-10-23	2.66	2.69	2.63	2.64	1016064
2003-10-24	2.64	2.68	2.63	2.66	191646
2003-10-27	2.67	2.68	2.65	2.68	386115
2003-10-28	2.68	2.70	2.66	2.68	642978
2003-10-29	2.67	2.69	2.65	2.68	523908
2003-10-30	2.66	2.66	2.61	2.62	538071
2003-10-31	2.62	2.64	2.56	2.57	362301
2003-11-03	2.59	2.66	2.59	2.63	846519
2003-11-04	2.65	2.65	2.63	2.64	350406
2003-11-05	2.62	2.71	2.62	2.70	690027
2003-11-06	2.73	2.77	2.70	2.70	881673
2003-11-07	2.74	2.75	2.66	2.66	241542
2003-11-10	2.63	2.64	2.56	2.57	410508
2003-11-11	2.57	2.59	2.53	2.57	353808
2003-11-12	2.57	2.59	2.54	2.59	296529
2003-11-13	2.57	2.57	2.48	2.52	334530
2003-11-14	2.56	2.56	2.53	2.54	988269
2003-11-17	2.54	2.57	2.54	2.54	407106
2003-11-18	2.59	2.60	2.56	2.56	479682
2003-11-19	2.58	2.59	2.54	2.58	369684
2003-11-20	2.58	2.62	2.57	2.58	303333
2003-11-21	2.61	2.71	2.60	2.65	923631
2003-11-24	2.65	2.70	2.65	2.68	501228
2003-11-25	2.69	2.73	2.68	2.72	877716
2003-11-26	2.77	2.83	2.77	2.81	1009260
2003-11-28	2.85	2.91	2.85	2.91	442815
2003-12-01	3.00	3.14	3.00	3.06	2690403
2003-12-02	3.08	3.12	3.06	3.12	1167441
2003-12-03	3.07	3.07	3.03	3.03	764316
2003-12-04	3.05	3.05	2.98	3.02	1296717
2003-12-05	3.03	3.04	3.00	3.03	695697
2003-12-08	2.99	3.02	2.99	3.02	655452
2003-12-09	3.03	3.06	3.03	3.03	729162
2003-12-10	3.04	3.07	2.92	3.00	904932
2003-12-11	3.02	3.04	2.97	3.03	675285
2003-12-12	3.00	3.01	2.93	2.99	996207
2003-12-15	3.07	3.10	2.96	3.00	1417500
2003-12-16	2.98	3.02	2.95	3.01	668481
2003-12-17	3.02	3.17	3.02	3.17	2007180
2003-12-18	3.22	3.25	3.14	3.23	1512177
2003-12-19	3.26	3.34	3.21	3.33	1278573
2003-12-22	3.35	3.47	3.35	3.44	1254204
2003-12-23	3.51	3.67	3.31	3.40	2036664
2003-12-24	3.41	3.42	3.38	3.42	309582
2003-12-26	3.40	3.45	3.39	3.42	234738
2003-12-29	3.48	3.62	3.48	3.61	1060845
2003-12-30	3.74	3.74	3.61	3.61	1056309
2003-12-31	3.67	3.67	3.56	3.57	417867
2004-01-02	3.64	3.75	3.64	3.73	652050
2004-01-05	3.90	4.19	3.87	4.17	1609701
2004-01-06	4.14	4.14	3.90	3.98	930435
2004-01-07	3.94	4.08	3.93	3.95	1173690
2004-01-08	3.92	3.95	3.89	3.92	1068228
2004-01-09	3.96	4.04	3.95	3.98	638442
2004-01-12	4.05	4.10	4.03	4.06	1059711
2004-01-13	4.05	4.05	3.89	3.93	818169
2004-01-14	3.99	3.99	3.77	3.91	959364
2004-01-15	3.88	3.92	3.77	3.77	848787
2004-01-16	3.74	3.86	3.71	3.78	852768
2004-01-20	3.87	3.93	3.86	3.88	817614
2004-01-21	3.79	3.88	3.74	3.88	560751
2004-01-22	3.83	3.91	3.83	3.90	920808
2004-01-23	3.92	4.00	3.88	4.00	1075587
2004-01-26	4.08	4.12	4.04	4.11	1255893
2004-01-27	4.12	4.12	3.99	4.01	1243419
2004-01-28	4.11	4.11	3.84	3.85	879984
2004-01-29	3.82	3.82	3.60	3.71	1769040
2004-01-30	3.65	3.78	3.60	3.69	1380633
2004-02-02	3.55	3.73	3.47	3.71	1861449
2004-02-03	3.75	3.75	3.64	3.68	777345
2004-02-04	3.83	3.83	3.45	3.47	1354551
2004-02-05	3.49	3.52	3.31	3.33	996786
2004-02-06	3.25	3.59	3.24	3.57	1276884
2004-02-09	3.62	3.67	3.59	3.61	1031940
2004-02-10	3.59	3.60	3.53	3.56	1038744
2004-02-11	3.56	3.75	3.54	3.72	927033
2004-02-12	3.79	3.82	3.73	3.74	767139
2004-02-13	3.80	3.80	3.58	3.68	864108
2004-02-17	3.71	3.74	3.60	3.69	754665
2004-02-18	3.69	3.70	3.58	3.65	872046
2004-02-19	3.57	3.60	3.50	3.54	1419189
2004-02-20	3.47	3.51	3.40	3.49	715554
2004-02-23	3.54	3.54	3.45	3.46	198450
2004-02-24	3.46	3.59	3.46	3.58	688893
2004-02-25	3.58	3.67	3.55	3.65	1264965
2004-02-26	3.65	3.68	3.60	3.67	550545
2004-02-27	3.74	3.81	3.70	3.81	932703
2004-03-01	3.97	4.02	3.91	3.96	1293894
2004-03-02	3.92	4.04	3.88	3.99	567000
2004-03-03	4.02	4.06	3.93	3.99	1263276
2004-03-04	4.04	4.12	4.02	4.07	1623888
2004-03-05	4.07	4.17	4.07	4.10	940641
2004-03-08	4.16	4.18	4.10	4.12	629925
2004-03-09	4.15	4.17	3.99	4.09	709305
2004-03-10	4.08	4.13	3.75	3.76	1541106
2004-03-11	3.83	3.84	3.58	3.59	1895469
2004-03-12	3.68	3.96	3.68	3.94	930435
2004-03-15	3.92	3.92	3.77	3.80	489309
2004-03-16	3.88	3.97	3.88	3.93	610647
2004-03-17	3.97	4.05	3.96	3.98	595350
2004-03-18	3.98	4.07	3.97	4.06	768273
2004-03-19	4.04	4.09	4.04	4.06	479682
2004-03-22	4.01	4.01	3.89	3.96	525042
2004-03-23	3.97	3.97	3.83	3.84	527310
2004-03-24	3.84	3.84	3.67	3.69	615762
2004-03-25	3.75	3.84	3.71	3.79	661122
2004-03-26	3.74	3.88	3.74	3.88	446217
2004-03-29	3.92	3.97	3.85	3.90	471744
2004-03-30	3.94	4.11	3.94	4.10	438858
2004-03-31	4.07	4.11	4.02	4.11	1034208
2004-04-01	4.14	4.41	4.12	4.17	2063880
2004-04-02	4.30	4.35	4.16	4.23	1234347
2004-04-05	4.22	4.32	4.21	4.30	510855
2004-04-06	4.31	4.32	4.23	4.32	810231
2004-04-07	4.23	4.23	4.13	4.14	639576
2004-04-08	4.19	4.21	4.04	4.14	953694
2004-04-12	4.18	4.21	4.06	4.16	671883
2004-04-13	4.11	4.16	4.04	4.08	1045548
2004-04-14	4.07	4.10	4.03	4.08	601575
2004-04-15	4.04	4.04	3.86	3.91	809097
2004-04-16	3.92	4.05	3.89	4.02	1174245
2004-04-19	4.03	4.07	3.96	4.00	713841
2004-04-20	3.99	4.01	3.82	3.84	496692
2004-04-21	3.81	3.83	3.66	3.70	962766
2004-04-22	3.79	3.81	3.68	3.72	1526364
2004-04-23	3.73	3.88	3.73	3.88	1130019
2004-04-26	3.92	3.92	3.81	3.81	809097
2004-04-27	3.82	3.89	3.77	3.78	777924
2004-04-28	3.88	3.88	3.70	3.70	1391418
2004-04-29	3.72	3.73	3.56	3.64	1550178
2004-04-30	3.74	3.77	3.59	3.71	1149297
2004-05-03	3.71	3.72	3.54	3.67	813078
2004-05-04	3.63	3.86	3.63	3.81	1010394
2004-05-05	3.84	3.85	3.76	3.79	562464
2004-05-06	3.69	3.69	3.53	3.55	871467
2004-05-07	3.40	3.45	3.23	3.32	1302393
2004-05-10	3.26	3.26	2.81	2.81	2191165
2004-05-11	2.93	3.17	2.93	3.12	1001883
2004-05-12	3.09	3.10	2.89	3.05	644956
2004-05-13	3.03	3.19	2.97	3.07	641844
2004-05-14	3.21	3.29	3.15	3.15	851911
2004-05-17	3.00	3.12	3.00	3.07	722635
2004-05-18	3.23	3.30	3.16	3.28	856170
2004-05-19	3.44	3.50	3.35	3.35	945466
2004-05-20	3.36	3.36	3.21	3.27	647224
2004-05-21	3.30	3.40	3.19	3.22	1523239
2004-05-24	3.32	3.37	3.29	3.32	1512466
2004-05-25	3.37	3.48	3.31	3.48	1253070
2004-05-26	3.40	3.47	3.32	3.42	755244
2004-05-27	3.56	3.70	3.51	3.70	869778
2004-05-28	3.82	3.85	3.64	3.75	742480
2004-06-01	3.67	3.81	3.60	3.71	719517
2004-06-02	3.79	3.79	3.68	3.71	436867
2004-06-03	3.71	3.71	3.56	3.60	416739
2004-06-04	3.64	3.75	3.64	3.72	602154
2004-06-07	3.77	3.89	3.75	3.87	524752
2004-06-08	3.87	3.87	3.77	3.82	1005285
2004-06-09	3.84	3.85	3.70	3.72	625968
2004-06-10	3.76	3.79	3.76	3.76	105172
2004-06-14	3.63	3.63	3.57	3.58	344163
2004-06-15	3.70	3.72	3.66	3.72	2333482
2004-06-16	3.72	3.96	3.71	3.96	1551873
2004-06-17	3.88	4.04	3.87	3.99	1096855
2004-06-18	3.97	4.14	3.95	4.12	1490076
2004-06-21	4.23	4.24	4.17	4.22	1794832
2004-06-22	4.20	4.20	4.02	4.09	877993
2004-06-23	4.10	4.26	4.08	4.25	1203735
2004-06-24	4.37	4.40	4.17	4.30	1007269
2004-06-25	4.27	4.30	4.18	4.22	855036
2004-06-28	4.25	4.25	4.06	4.07	1269507
2004-06-29	4.10	4.23	4.10	4.23	1132009
2004-06-30	4.23	4.29	4.20	4.28	530422
2004-07-01	4.25	4.26	4.18	4.23	393775
2004-07-02	4.30	4.39	4.29	4.39	699955
2004-07-06	4.42	4.43	4.34	4.42	549700
2004-07-07	4.39	4.47	4.32	4.38	680961
2004-07-08	4.37	4.38	4.28	4.31	779902
2004-07-09	4.35	4.35	4.29	4.35	259963
2004-07-12	4.38	4.55	4.36	4.51	1029949
2004-07-13	4.61	4.62	4.55	4.60	1337547
2004-07-14	4.63	4.90	4.57	4.85	1749189
2004-07-15	4.89	4.90	4.59	4.72	2431006
2004-07-16	4.76	4.87	4.70	4.71	697971
2004-07-19	4.85	4.85	4.66	4.69	449908
2004-07-20	4.68	4.87	4.65	4.80	542896
2004-07-21	4.84	4.85	4.62	4.66	1244842
2004-07-22	4.65	4.76	4.52	4.66	1926943
2004-07-23	4.65	4.78	4.59	4.69	464367
2004-07-26	4.74	4.75	4.57	4.69	484495
2004-07-27	4.68	4.83	4.68	4.78	529855
2004-07-28	4.81	4.84	4.74	4.79	702507
2004-07-29	4.82	4.90	4.80	4.86	795778
2004-07-30	4.86	5.10	4.86	5.02	536943
2004-08-02	5.02	5.13	4.92	5.11	827247
2004-08-03	5.15	5.29	5.15	5.22	906910
2004-08-04	5.38	5.43	5.29	5.29	2057076
2004-08-05	5.29	5.29	5.08	5.16	1433937
2004-08-06	5.13	5.30	5.09	5.23	1694473
2004-08-09	5.24	5.39	5.15	5.22	604699
2004-08-10	5.29	5.57	5.28	5.57	873457
2004-08-11	5.50	5.77	5.40	5.69	1473343
2004-08-12	5.91	5.93	5.66	5.72	1546776
2004-08-13	5.73	5.84	5.70	5.75	824128
2004-08-16	5.83	5.87	5.72	5.75	775366
2004-08-17	5.87	5.90	5.65	5.73	900396
2004-08-18	5.61	5.96	5.60	5.96	928173
2004-08-19	6.00	6.26	5.82	5.93	1054620
2004-08-20	5.93	6.05	5.89	5.97	788407
2004-08-23	6.05	6.07	5.74	5.82	715264
2004-08-24	5.89	5.92	5.75	5.80	616323
2004-08-25	5.72	5.78	5.56	5.73	1025980
2004-08-26	5.66	5.74	5.56	5.68	970981
2004-08-27	5.69	5.72	5.61	5.68	795495
2004-08-30	5.61	5.71	5.57	5.70	760624
2004-08-31	5.75	5.86	5.74	5.80	519649
2004-09-01	5.85	5.86	5.70	5.70	516531
2004-09-02	5.59	5.78	5.59	5.78	948024
2004-09-03	5.79	5.83	5.68	5.71	666792
2004-09-07	5.71	5.86	5.69	5.80	401713
2004-09-08	5.86	5.90	5.73	5.78	741063
2004-09-09	5.78	5.78	5.49	5.57	1515024
2004-09-10	5.49	5.60	5.48	5.54	2753352
2004-09-13	5.50	5.63	5.38	5.41	1545919
2004-09-14	5.42	5.50	5.33	5.50	1253070
2004-09-15	5.54	5.61	5.49	5.50	1371283
2004-09-16	5.58	5.71	5.56	5.68	861550
2004-09-17	5.78	5.91	5.78	5.83	1261569
2004-09-20	6.03	6.07	5.90	5.92	777067
2004-09-21	5.92	5.97	5.78	5.85	856447
2004-09-22	5.90	5.90	5.69	5.72	835185
2004-09-23	5.77	5.78	5.61	5.62	847659
2004-09-24	5.61	5.66	5.54	5.57	1071630
2004-09-27	5.45	5.47	5.38	5.43	1488652
2004-09-28	5.33	5.73	5.30	5.73	1723680
2004-09-29	5.84	5.86	5.66	5.75	792376
2004-09-30	5.84	5.84	5.71	5.77	861840
2004-10-01	5.77	5.83	5.77	5.83	1103092
2004-10-04	5.85	6.14	5.84	6.12	1315717
2004-10-05	6.12	6.23	6.05	6.10	1090618
2004-10-06	6.10	6.13	5.93	6.04	1041573
2004-10-07	6.00	6.01	5.87	5.91	812788
2004-10-08	5.88	5.93	5.80	5.80	857014
2004-10-11	5.80	5.96	5.70	5.84	936684
2004-10-12	5.78	5.84	5.68	5.70	402847
2004-10-13	5.73	5.75	5.51	5.63	1925809
2004-10-14	5.50	5.55	5.29	5.43	1642309
2004-10-15	5.40	5.63	5.40	5.47	1117834
2004-10-18	5.47	5.49	5.34	5.40	767428
2004-10-19	5.37	5.38	5.03	5.05	2026735
2004-10-20	4.97	5.08	4.94	5.00	2167074
2004-10-21	5.08	5.11	4.90	5.01	2244747
2004-10-22	5.11	5.16	4.84	5.01	1364202
2004-10-25	5.07	5.08	4.89	4.95	1300698
2004-10-26	5.06	5.16	4.96	5.11	958791
2004-10-27	5.11	5.31	5.10	5.31	3037696
2004-10-28	5.19	5.19	5.04	5.13	1047816
2004-10-29	5.11	5.24	5.11	5.21	794077
2004-11-01	5.24	5.32	5.20	5.31	723769
2004-11-02	5.35	5.43	5.27	5.27	838026
2004-11-03	5.60	5.62	5.51	5.52	1991865
2004-11-04	5.51	5.62	5.49	5.57	951703
2004-11-05	5.56	5.59	5.48	5.53	959925
2004-11-08	5.46	5.46	5.31	5.38	802015
2004-11-09	5.31	5.49	5.31	5.47	933282
2004-11-10	5.54	5.60	5.50	5.53	624261
2004-11-11	5.52	5.53	5.45	5.52	411642
2004-11-12	5.61	5.77	5.54	5.72	1351438
2004-11-15	5.89	5.92	5.72	5.80	567277
2004-11-16	5.67	5.70	5.58	5.61	483361
2004-11-17	5.91	5.91	5.80	5.84	849366
2004-11-18	5.91	5.91	5.67	5.70	606967
2004-11-19	5.78	5.80	5.58	5.67	668487
2004-11-22	5.67	5.94	5.61	5.81	1169431
2004-11-23	5.71	5.71	5.63	5.69	1408705
2004-11-24	5.64	5.86	5.61	5.82	2872132
2004-11-26	5.93	6.01	5.86	5.96	1950190
2004-11-29	5.90	6.08	5.86	6.05	3630495
2004-11-30	6.14	6.53	6.12	6.42	3930444
2004-12-01	6.44	6.63	6.36	6.38	2463325
2004-12-02	6.35	6.37	6.07	6.17	1707231
2004-12-03	6.35	6.47	6.31	6.41	1207137
2004-12-06	6.41	6.41	6.24	6.24	802299
2004-12-07	6.24	6.24	5.86	5.96	2939038
2004-12-08	5.84	5.94	5.82	5.87	1209405
2004-12-09	5.83	5.88	5.56	5.69	1545642
2004-12-10	5.73	5.81	5.70	5.81	1381773
2004-12-13	5.84	6.02	5.82	5.98	1705813
2004-12-14	6.03	6.10	5.98	6.05	1171422
2004-12-15	6.01	6.13	6.01	6.10	2089962
2004-12-16	6.03	6.16	6.01	6.04	949435
2004-12-17	6.11	6.17	6.06	6.10	719517
2004-12-20	6.16	6.22	6.10	6.14	913147
2004-12-21	6.19	6.23	6.06	6.22	2007741
2004-12-22	6.15	6.19	6.08	6.10	1062835
2004-12-23	6.10	6.16	6.05	6.09	825262
2004-12-27	6.17	6.20	6.08	6.08	430920
2004-12-28	6.16	6.24	6.08	6.21	988848
2004-12-29	6.24	6.36	6.17	6.35	1165752
2004-12-30	6.39	6.41	6.21	6.26	2491108
2004-12-31	6.26	6.42	6.24	6.35	452176
2005-01-03	6.40	6.41	6.05	6.14	1591279
2005-01-04	6.10	6.12	5.71	5.86	2282169
2005-01-05	5.84	5.86	5.66	5.69	1130598
2005-01-06	5.68	5.72	5.57	5.65	1362495
2005-01-07	5.74	5.82	5.64	5.71	1729060
2005-01-10	5.82	5.82	5.66	5.73	938095
2005-01-11	5.71	5.74	5.59	5.59	945756
2005-01-12	5.56	5.66	5.43	5.66	1073608
2005-01-13	5.71	5.79	5.66	5.74	942915
2005-01-14	5.71	5.98	5.64	5.94	1063402
2005-01-18	5.61	5.62	5.51	5.56	1635789
2005-01-19	5.63	5.63	5.51	5.51	791532
2005-01-20	5.41	5.43	5.33	5.38	1168581
2005-01-21	5.36	5.46	5.32	5.36	1313449
2005-01-24	5.45	5.57	5.43	5.46	946890
2005-01-25	5.47	5.76	5.47	5.64	874591
2005-01-26	5.72	5.77	5.69	5.74	965878
2005-01-27	5.71	5.71	5.57	5.62	950853
2005-01-28	5.65	5.84	5.59	5.77	784438
2005-01-31	5.86	6.05	5.84	5.94	1702134
2005-02-01	5.75	5.84	5.66	5.72	1689370
2005-02-02	5.75	5.78	5.64	5.69	2039493
2005-02-03	5.82	5.88	5.72	5.81	965595
2005-02-04	5.96	6.07	5.94	6.00	1449252
2005-02-07	6.08	6.22	6.07	6.10	989125
2005-02-08	6.14	6.14	6.00	6.04	565576
2005-02-09	6.04	6.08	5.83	5.84	1976272
2005-02-10	5.91	6.05	5.87	5.99	1118685
2005-02-11	6.05	6.11	5.98	6.05	1360510
2005-02-14	5.95	6.03	5.93	5.97	927039
2005-02-15	6.00	6.02	5.86	5.91	1032784
2005-02-16	5.80	5.88	5.72	5.84	2261757
2005-02-17	5.92	6.13	5.92	6.08	1936299
2005-02-18	6.31	6.44	6.28	6.40	3823275
2005-02-22	6.40	6.60	6.26	6.28	4530891
2005-02-23	6.44	6.50	6.36	6.44	2097610
2005-02-24	6.57	6.63	6.43	6.63	3527584
2005-02-25	6.60	6.81	6.53	6.70	3899253
2005-02-28	6.75	7.01	6.74	6.96	4598080
2005-03-01	6.93	6.95	6.58	6.60	2195701
2005-03-02	6.51	6.64	6.38	6.61	1380639
2005-03-03	6.81	6.81	6.62	6.74	1543374
2005-03-04	6.75	7.09	6.75	6.97	2077198
2005-03-07	7.32	7.33	7.15	7.19	3657711
2005-03-08	7.16	7.19	6.99	7.11	2897370
2005-03-09	7.09	7.22	7.07	7.12	3379030
2005-03-10	7.11	7.11	6.77	6.77	4267519
2005-03-11	6.97	7.05	6.83	6.88	1963798
2005-03-14	6.83	6.83	6.62	6.73	1773003
2005-03-15	6.79	6.84	6.67	6.70	2110084
2005-03-16	6.61	6.70	6.53	6.61	1644010
2005-03-17	6.54	6.77	6.47	6.68	1449813
2005-03-18	6.78	6.78	6.50	6.56	1817229
2005-03-21	6.53	6.53	6.41	6.46	1632387
2005-03-22	6.46	6.68	6.26	6.30	2794737
2005-03-23	6.26	6.26	6.07	6.16	2210166
2005-03-24	6.19	6.35	6.17	6.26	959641
2005-03-28	6.23	6.23	5.97	6.02	1097989
2005-03-29	6.10	6.13	5.70	5.80	2526552
2005-03-30	5.80	5.87	5.73	5.86	2458789
2005-03-31	6.00	6.03	5.74	5.82	3971268
2005-04-01	5.96	6.02	5.80	5.86	3124170
2005-04-04	5.89	5.89	5.70	5.80	1885552
2005-04-05	5.89	5.92	5.69	5.70	1870527
2005-04-06	5.75	5.89	5.75	5.83	1716586
2005-04-07	5.86	5.90	5.80	5.87	1735864
2005-04-08	5.89	5.91	5.71	5.77	3471735
2005-04-11	5.68	5.82	5.50	5.70	2813454
2005-04-12	5.70	5.75	5.47	5.70	2418249
2005-04-13	5.70	5.73	5.52	5.55	2987233
2005-04-14	5.55	5.55	5.19	5.33	4234356
2005-04-15	5.20	5.31	4.97	4.98	2554329
2005-04-18	4.94	5.14	4.84	5.12	2060755
2005-04-19	5.20	5.41	5.20	5.41	1653179
2005-04-20	5.42	5.43	5.17	5.24	1350779
2005-04-21	5.30	5.34	5.11	5.30	642785
2005-04-22	5.36	5.36	5.03	5.16	1078619
2005-04-25	5.16	5.30	5.10	5.23	1054242
2005-04-26	5.34	5.39	5.21	5.27	2415983
2005-04-27	5.29	5.30	5.17	5.21	1174253
2005-04-28	5.19	5.23	4.98	5.05	1051781
2005-04-29	5.20	5.21	4.98	5.16	1131732
2005-05-02	5.11	5.16	5.03	5.08	697032
2005-05-03	5.11	5.35	5.11	5.31	1089774
2005-05-04	5.36	5.56	5.32	5.51	1245888
2005-05-05	5.62	5.62	5.41	5.49	1581737
2005-05-06	5.56	5.64	5.49	5.62	1318464
2005-05-09	5.67	5.67	5.53	5.63	954828
2005-05-10	5.64	5.64	5.28	5.29	2178792
2005-05-11	5.29	5.42	5.13	5.19	1766957
2005-05-12	5.20	5.25	4.92	4.96	1654128
2005-05-13	4.76	4.94	4.66	4.79	1959359
2005-05-16	4.63	4.82	4.61	4.81	1422977
2005-05-17	4.81	4.92	4.73	4.88	1409562
2005-05-18	4.93	4.97	4.76	4.96	3451518
2005-05-19	4.98	4.99	4.76	4.81	1594589
2005-05-20	4.79	4.79	4.62	4.72	1818365
2005-05-23	4.72	4.75	4.64	4.70	1192775
2005-05-24	4.67	4.87	4.61	4.85	1604988
2005-05-25	4.97	4.97	4.81	4.85	1855602
2005-05-26	4.86	4.93	4.86	4.90	638627
2005-05-27	4.96	5.17	4.96	5.14	1299942
2005-05-31	5.37	5.42	5.29	5.32	2499336
2005-06-01	5.34	5.41	5.30	5.40	1208466
2005-06-02	5.37	5.68	5.37	5.68	2979396
2005-06-03	5.69	5.71	5.51	5.55	1677371
2005-06-06	5.34	5.40	5.08	5.31	2783592
2005-06-07	5.15	5.23	5.04	5.07	2389901
2005-06-08	5.13	5.16	4.86	4.89	1778675
2005-06-09	4.76	4.89	4.62	4.74	2422224
2005-06-10	4.86	4.99	4.82	4.95	1569456
2005-06-13	5.03	5.08	4.93	5.03	1204308
2005-06-14	5.05	5.19	4.77	5.15	2117741
2005-06-15	5.10	5.21	4.95	5.17	1497443
2005-06-16	5.23	5.31	5.22	5.29	1613304
2005-06-17	5.32	5.40	5.26	5.31	1038173
2005-06-20	5.23	5.26	5.14	5.25	1625585
2005-06-21	5.21	5.23	5.08	5.11	1448118
2005-06-22	5.10	5.17	5.03	5.14	1426379
2005-06-23	5.08	5.09	4.88	4.90	1297481
2005-06-24	4.92	4.96	4.81	4.92	719712
2005-06-27	4.81	4.94	4.79	4.91	736529
2005-06-28	4.95	5.06	4.93	5.06	1237950
2005-06-29	5.07	5.14	5.03	5.08	1102433
2005-06-30	5.13	5.17	5.11	5.15	1719144
2005-07-01	5.20	5.20	5.07	5.10	927041
2005-07-05	5.01	5.01	4.79	4.80	2397654
2005-07-06	4.77	4.88	4.66	4.79	2993760
2005-07-07	4.76	4.81	4.73	4.81	1087128
2005-07-08	4.81	4.87	4.79	4.87	1621998
2005-07-11	5.05	5.24	5.00	5.24	3473442
2005-07-12	5.28	5.42	5.24	5.42	3298428
2005-07-13	5.53	5.60	5.48	5.48	1917594
2005-07-14	5.56	5.58	5.42	5.46	1602149
2005-07-15	5.42	5.44	5.24	5.31	1385748
2005-07-18	5.26	5.40	5.24	5.40	999054
2005-07-19	5.37	5.42	5.29	5.38	1764882
2005-07-20	5.38	5.63	5.33	5.62	2089391
2005-07-21	5.69	5.76	5.62	5.69	1779053
2005-07-22	5.66	5.66	5.32	5.46	2201094
2005-07-25	5.29	5.32	4.95	4.96	4279523
2005-07-26	4.98	5.17	4.94	5.16	2779619
2005-07-27	5.24	5.34	5.13	5.31	2150064
2005-07-28	5.34	5.51	5.34	5.46	2076539
2005-07-29	5.54	5.57	5.42	5.50	1477787
2005-08-01	5.50	5.62	5.42	5.57	1661688
2005-08-02	5.61	5.77	5.61	5.73	2580984
2005-08-03	5.94	6.10	5.84	5.96	4563401
2005-08-04	5.96	6.17	5.85	6.13	3708558
2005-08-05	6.26	6.46	6.26	6.38	6811182
2005-08-08	6.53	6.61	6.50	6.57	3199014
2005-08-09	6.75	6.75	6.51	6.70	1750896
2005-08-10	6.70	6.75	6.56	6.66	2325456
2005-08-11	6.35	6.67	6.08	6.26	4024944
2005-08-12	6.03	6.27	5.86	6.24	2718576
2005-08-15	6.43	6.66	6.35	6.61	2477219
2005-08-16	6.69	6.69	6.39	6.41	3483455
2005-08-17	6.41	6.51	6.40	6.47	1297674
2005-08-18	6.46	6.48	6.31	6.32	3011333
2005-08-19	6.31	6.39	5.85	6.06	3415415
2005-08-22	6.29	6.40	6.24	6.38	1894536
2005-08-23	6.34	6.34	6.15	6.26	1307687
2005-08-24	6.11	6.19	5.95	6.02	1134000
2005-08-25	6.02	6.30	5.90	6.30	1468715
2005-08-26	6.26	6.26	5.95	6.07	925907
2005-08-29	5.93	6.19	5.93	6.15	1378944
2005-08-30	6.19	6.24	6.13	6.18	901152
2005-08-31	6.25	6.42	6.25	6.42	1083726
2005-09-01	6.46	6.48	6.28	6.35	1639571
2005-09-02	6.61	6.72	6.52	6.70	2681910
2005-09-06	6.88	7.08	6.88	7.06	2251746
2005-09-07	7.04	7.13	6.96	6.97	1398785
2005-09-08	6.97	7.13	6.96	7.12	1650533
2005-09-09	7.12	7.35	7.10	7.30	1847286
2005-09-12	7.24	7.27	7.06	7.09	1639949
2005-09-13	7.05	7.17	7.02	7.07	855221
2005-09-14	7.13	7.14	6.94	7.05	665843
2005-09-15	7.25	7.35	7.20	7.29	1629936
2005-09-16	7.32	7.66	7.32	7.47	2357586
2005-09-19	7.53	7.58	7.39	7.47	1689660
2005-09-20	7.57	7.76	7.47	7.53	2323751
2005-09-21	7.54	7.90	7.52	7.81	2125679
2005-09-22	7.88	7.89	7.60	7.84	2746926
2005-09-23	7.88	8.03	7.86	7.91	2374218
2005-09-26	7.86	7.90	7.69	7.88	2257038
2005-09-27	7.83	7.86	7.54	7.69	2362307
2005-09-28	7.75	7.85	7.74	7.77	1347570
2005-09-29	7.80	7.80	7.62	7.80	962766
2005-09-30	7.80	7.90	7.67	7.90	907007
2005-10-03	7.92	8.07	7.92	7.94	1751274
2005-10-04	7.94	7.95	7.54	7.61	2680398
2005-10-05	7.42	7.42	7.26	7.31	2465694
2005-10-06	7.31	7.31	6.83	6.99	2546015
2005-10-07	7.14	7.32	7.13	7.25	1935545
2005-10-10	7.37	7.44	7.26	7.32	1326587
2005-10-11	7.38	7.51	7.35	7.43	1015308
2005-10-12	7.43	7.46	6.91	7.11	1295784
2005-10-13	7.04	7.10	6.89	7.04	1614060
2005-10-14	7.03	7.11	6.83	7.05	903042
2005-10-17	7.14	7.23	7.00	7.12	1103189
2005-10-18	7.12	7.18	6.84	6.89	1755617
2005-10-19	6.86	6.95	6.52	6.90	2245698
2005-10-20	6.83	6.90	6.47	6.64	2264976
2005-10-21	6.63	6.78	6.52	6.72	2192963
2005-10-24	6.81	6.93	6.78	6.88	1914755
2005-10-25	6.93	7.08	6.87	6.93	1041953
2005-10-26	6.87	7.02	6.83	6.87	854843
2005-10-27	6.85	6.90	6.65	6.75	1081836
2005-10-28	6.79	6.97	6.79	6.90	1241352
2005-10-31	7.06	7.25	7.06	7.18	1571724
2005-11-01	7.33	7.50	7.26	7.30	1758456
2005-11-02	7.30	7.50	7.30	7.43	915323
2005-11-03	7.67	7.75	7.47	7.48	2384802
2005-11-04	7.54	7.61	7.37	7.55	1317515
2005-11-07	7.75	7.82	7.58	7.61	1708367
2005-11-08	7.61	7.71	7.51	7.56	1242486
2005-11-09	7.61	7.72	7.54	7.58	1086179
2005-11-10	7.61	7.80	7.59	7.71	1687014
2005-11-11	7.70	7.88	7.67	7.80	722165
2005-11-14	7.59	7.72	7.53	7.72	981288
2005-11-15	7.67	7.68	7.43	7.47	1145903
2005-11-16	7.65	7.80	7.59	7.72	1352291
2005-11-17	7.78	7.93	7.78	7.82	1225098
2005-11-18	7.81	7.83	7.63	7.74	1155168
2005-11-21	7.59	7.86	7.57	7.83	1776785
2005-11-22	7.41	7.66	7.35	7.64	2203925
2005-11-23	7.84	7.95	7.62	7.67	1444716
2005-11-25	7.69	7.79	7.69	7.78	459077
2005-11-28	7.87	7.88	7.65	7.73	1649399
2005-11-29	7.75	7.89	7.70	7.78	1477409
2005-11-30	7.75	7.91	7.66	7.83	2344163
2005-12-01	7.89	8.20	7.88	8.12	3009443
2005-12-02	8.12	8.27	8.11	8.26	2050272
2005-12-05	8.28	8.40	8.13	8.26	1760346
2005-12-06	8.47	9.05	8.45	8.90	4090901
2005-12-07	9.01	9.10	8.75	8.86	3715740
2005-12-08	8.86	8.95	8.70	8.84	2392362
2005-12-09	8.84	8.89	8.63	8.76	1346058
2005-12-12	8.73	8.81	8.60	8.68	608765
2005-12-13	8.68	8.78	8.56	8.74	931014
2005-12-14	8.76	8.86	8.60	8.69	1359666
2005-12-15	8.66	8.69	8.40	8.63	2040251
2005-12-16	8.62	8.72	8.52	8.67	1030428
2005-12-19	8.46	8.52	8.12	8.25	2251553
2005-12-20	8.25	8.50	8.25	8.45	1603098
2005-12-21	8.54	8.73	8.52	8.68	1918157
2005-12-22	8.67	8.80	8.62	8.76	1088262
2005-12-23	8.78	8.94	8.74	8.86	789642
2005-12-27	8.86	8.87	8.62	8.79	1091093
2005-12-28	8.79	8.79	8.62	8.71	1094310
2005-12-29	8.71	8.88	8.65	8.84	576828
2005-12-30	8.84	9.08	8.78	8.83	782267
2006-01-03	8.88	9.34	8.85	9.21	1684746
2006-01-04	9.30	9.62	9.23	9.62	2270453
2006-01-05	9.60	9.67	9.40	9.43	1329804
2006-01-06	9.51	9.74	9.51	9.63	1274801
2006-01-09	9.71	9.83	9.55	9.78	1641461
2006-01-10	9.47	9.59	9.34	9.54	2196558
2006-01-11	9.54	9.61	9.42	9.48	1666031
2006-01-12	9.50	9.59	9.40	9.55	1226232
2006-01-13	9.47	9.57	9.43	9.56	993191
2006-01-17	9.35	9.42	9.29	9.42	1892075
2006-01-18	9.06	9.23	8.94	9.23	1672835
2006-01-19	9.35	9.62	9.29	9.47	2280659
2006-01-20	9.71	9.71	9.40	9.42	1550178
2006-01-23	9.52	9.76	9.50	9.65	1375164
2006-01-24	9.93	10.30	9.93	10.24	2579094
2006-01-25	10.37	10.79	10.37	10.52	2068038
2006-01-26	10.63	11.01	10.58	11.01	2501411
2006-01-27	11.40	11.70	11.12	11.38	5345676
2006-01-30	11.11	11.47	11.09	11.47	3932897
2006-01-31	11.11	11.64	11.06	11.53	2969568
2006-02-01	11.44	11.67	11.43	11.61	3772625
2006-02-02	11.50	11.53	10.95	11.16	1743899
2006-02-03	10.65	11.26	10.45	10.96	2079756
2006-02-06	11.24	11.63	11.20	11.46	1887354
2006-02-07	11.22	11.24	10.70	10.90	1784538
2006-02-08	10.61	11.05	10.42	10.95	2436773
2006-02-09	11.08	11.15	10.85	10.85	2645807
2006-02-10	11.01	11.05	10.63	10.73	2436210
2006-02-13	10.75	10.76	10.24	10.38	1901147
2006-02-14	10.45	10.87	10.31	10.75	1981476
2006-02-15	10.75	11.23	10.72	11.21	2059907
2006-02-16	11.36	11.77	11.24	11.77	2090903
2006-02-17	11.84	11.84	11.64	11.65	1333206
2006-02-21	12.06	12.10	11.66	11.76	1667921
2006-02-22	11.90	12.14	11.78	11.88	1514268
2006-02-23	11.92	12.17	11.76	11.99	1759968
2006-02-24	12.00	12.13	11.90	12.13	1290492
2006-02-27	12.16	12.17	11.98	12.10	1580796
2006-02-28	12.10	12.12	11.89	12.07	1390847
2006-03-01	11.95	12.67	11.95	12.65	1950102
2006-03-02	12.69	13.31	12.68	13.16	3266676
2006-03-03	13.12	13.30	12.98	13.21	1840667
2006-03-06	13.16	13.20	12.49	12.69	2321105
2006-03-07	12.41	12.42	11.72	12.17	5054801
2006-03-08	12.06	12.30	11.81	12.12	2327531
2006-03-09	12.48	12.50	11.72	12.02	2175953
2006-03-10	12.16	12.24	11.88	12.10	2350211
2006-03-13	12.13	12.43	12.01	12.19	1891319
2006-03-14	12.12	12.52	12.04	12.50	1287846
2006-03-15	12.65	13.01	12.60	12.98	1803245
2006-03-16	13.17	13.19	12.76	12.96	1601208
2006-03-17	12.86	12.86	12.66	12.83	2701944
2006-03-20	12.86	12.98	12.51	12.68	1194665
2006-03-21	12.62	12.62	12.01	12.19	2167830
2006-03-22	12.09	12.44	12.06	12.34	2046492
2006-03-23	12.58	12.63	12.00	12.25	1558872
2006-03-24	12.32	12.57	12.20	12.38	1459643
2006-03-27	12.14	12.25	11.72	12.21	2211863
2006-03-28	11.76	12.19	11.40	11.62	3158568
2006-03-29	11.39	11.86	11.33	11.80	2199389
2006-03-30	11.96	12.22	11.70	11.78	1911353
2006-03-31	11.90	12.04	11.85	11.92	1722168
2006-04-03	12.12	12.47	12.06	12.32	2324322
2006-04-04	12.62	12.82	12.35	12.72	2233602
2006-04-05	12.96	13.02	12.77	12.88	2473817
2006-04-06	12.93	13.13	12.91	12.97	2525225
2006-04-07	12.97	13.11	12.54	12.63	1621998
2006-04-10	12.67	12.83	12.60	12.70	1453788
2006-04-11	12.99	13.16	12.73	12.83	1581737
2006-04-12	12.83	13.20	12.78	13.06	1288224
2006-04-13	13.01	13.31	12.89	13.10	1535999
2006-04-17	13.28	13.48	13.19	13.32	1951614
2006-04-18	13.59	13.78	13.57	13.74	2071062
2006-04-19	13.78	13.80	13.55	13.79	1577201
2006-04-20	13.72	13.84	13.25	13.55	2776217
2006-04-21	13.59	14.02	13.55	13.69	1028412
2006-04-24	13.66	13.69	13.22	13.55	2002392
2006-04-25	13.48	13.63	13.37	13.39	1225854
2006-04-26	13.49	13.96	13.49	13.66	2314998
2006-04-27	13.49	13.67	13.26	13.43	2554020
2006-04-28	13.46	13.82	13.44	13.73	2457252
2006-05-01	13.88	14.37	13.82	14.10	1513260
2006-05-02	13.96	14.41	13.76	14.37	2094624
2006-05-03	14.33	14.33	13.61	13.70	2549736
2006-05-04	13.68	13.77	13.23	13.48	3689154
2006-05-05	13.53	13.58	12.96	13.13	3780756
2006-05-08	13.10	13.50	12.84	13.31	3809862
2006-05-09	13.79	13.92	13.73	13.84	4521384
2006-05-10	13.86	13.88	13.60	13.81	2902032
2006-05-11	13.81	13.86	13.31	13.45	3608766
2006-05-12	13.45	13.47	12.97	13.24	6680520
2006-05-15	12.59	12.91	12.35	12.66	4322430
2006-05-16	12.74	12.84	12.13	12.53	3224718
2006-05-17	11.98	12.26	11.63	11.84	4204998
2006-05-18	11.68	11.87	11.47	11.57	2978262
2006-05-19	11.87	11.90	11.38	11.52	3870216
2006-05-22	10.60	10.85	9.92	10.67	6652296
2006-05-23	11.00	11.21	10.56	10.63	5892768
2006-05-24	10.40	10.40	9.48	9.90	7854714
2006-05-25	10.16	10.97	10.09	10.69	6597612
2006-05-26	11.47	11.62	11.15	11.58	4131666
2006-05-30	11.28	11.33	10.75	10.87	3077424
2006-05-31	11.14	11.35	10.90	11.35	3525858
2006-06-01	11.31	11.70	11.22	11.59	2528064
2006-06-02	12.06	12.06	11.32	11.71	2135448
2006-06-05	11.56	11.63	11.19	11.29	2181816
2006-06-06	11.12	11.23	10.83	11.10	2644236
2006-06-07	11.10	11.33	10.70	10.82	1747368
2006-06-08	10.52	10.91	10.33	10.83	2939202
2006-06-09	11.26	11.26	10.66	10.70	1813266
2006-06-12	10.60	10.71	10.13	10.14	2214702
2006-06-13	9.72	10.19	9.44	9.71	4082778
2006-06-14	9.68	10.07	9.57	9.87	2830086
2006-06-15	10.40	10.65	10.07	10.59	2335914
2006-06-16	10.40	10.52	10.21	10.41	2150568
2006-06-19	10.63	10.71	10.06	10.19	2433942
2006-06-20	10.40	10.45	10.08	10.18	2264472
2006-06-21	10.18	10.63	10.10	10.57	2497824
2006-06-22	10.59	10.71	10.35	10.59	1324890
2006-06-23	10.48	10.87	10.37	10.64	1462986
2006-06-26	10.83	11.00	10.67	10.76	1346940
2006-06-27	10.88	11.11	10.61	10.65	1626282
2006-06-28	10.91	11.16	10.87	11.09	1805454
2006-06-29	11.27	11.85	11.24	11.81	2078244
2006-06-30	12.05	12.14	11.67	11.83	2170728
2006-07-03	12.10	12.30	12.04	12.26	1408050
2006-07-05	11.92	12.03	11.60	11.84	1732500
2006-07-06	11.85	12.02	11.76	11.89	1539216
2006-07-07	11.72	11.94	11.63	11.77	1596924
2006-07-10	11.87	12.00	11.71	11.81	766080
2006-07-11	11.67	12.12	11.43	12.01	2027718
2006-07-12	12.20	12.20	11.94	11.98	2272788
2006-07-13	11.83	11.87	11.31	11.47	2581866
2006-07-14	11.46	11.53	11.08	11.31	2483712
2006-07-17	11.23	11.33	10.96	11.01	1784538
2006-07-18	11.27	11.37	11.02	11.20	1404144
2006-07-19	11.14	12.13	11.14	11.98	3381966
2006-07-20	12.12	12.16	11.52	11.67	1975428
2006-07-21	11.79	11.81	11.26	11.34	2052036
2006-07-24	11.49	11.63	11.33	11.63	1918728
2006-07-25	11.59	11.88	11.45	11.84	1982988
2006-07-26	11.71	11.93	11.54	11.78	1357524
2006-07-27	11.94	12.10	11.77	11.90	1423296
2006-07-28	12.02	12.54	11.98	12.40	2476908
2006-07-31	12.52	12.56	12.29	12.36	2253510
2006-08-01	12.33	12.33	12.06	12.13	1912302
2006-08-02	12.46	12.68	12.35	12.50	2581866
2006-08-03	12.24	12.78	12.24	12.71	1775844
2006-08-04	12.85	13.06	12.49	12.52	3133242
2006-08-07	12.45	12.79	12.43	12.56	930006
2006-08-08	12.61	12.91	12.52	12.69	1420272
2006-08-09	12.85	12.95	12.45	12.54	1227114
2006-08-10	12.35	12.50	12.29	12.50	1426320
2006-08-11	12.42	12.46	12.11	12.21	1323378
2006-08-14	12.13	12.30	11.95	12.11	1658034
2006-08-15	12.30	12.33	12.02	12.17	3139416
2006-08-16	12.26	12.48	12.17	12.32	2456370
2006-08-17	12.42	12.69	12.25	12.38	1643166
2006-08-18	12.30	12.41	12.10	12.25	952938
2006-08-21	12.06	12.23	12.02	12.17	1478358
2006-08-22	12.06	12.21	11.84	12.03	969444
2006-08-23	12.04	12.10	11.34	11.34	2694762
2006-08-24	11.36	11.48	11.04	11.29	2933028
2006-08-25	11.35	11.64	11.35	11.55	1419768
2006-08-28	11.53	11.68	11.31	11.59	1170666
2006-08-29	11.73	11.79	11.48	11.61	1221066
2006-08-30	11.60	11.69	11.51	11.60	1044288
2006-08-31	11.62	11.79	11.52	11.52	1040004
2006-09-01	11.59	12.06	11.56	11.99	1558116
2006-09-05	12.13	12.33	12.04	12.13	2100672
2006-09-06	12.07	12.16	11.69	11.75	1554336
2006-09-07	11.75	11.82	11.48	11.62	797832
2006-09-08	11.64	11.71	11.44	11.50	1262394
2006-09-11	11.17	11.23	10.87	10.94	3339252
2006-09-12	11.03	11.19	10.89	11.02	1681848
2006-09-13	11.12	11.33	11.02	11.19	1576890
2006-09-14	11.20	11.30	10.97	11.10	1060164
2006-09-15	11.09	11.09	10.95	11.01	850626
2006-09-18	10.98	11.38	10.98	11.21	1297044
2006-09-19	10.97	11.06	10.74	10.93	2609082
2006-09-20	10.85	10.98	10.44	10.59	2130534
2006-09-21	10.53	10.76	10.29	10.34	2234862
2006-09-22	10.33	10.50	10.14	10.28	1886850
2006-09-25	10.18	10.25	9.93	10.22	3714984
2006-09-26	10.28	10.58	10.25	10.45	3216528
2006-09-27	10.48	10.67	10.43	10.61	2820384
2006-09-28	10.70	10.85	10.61	10.75	2149182
2006-09-29	10.75	10.90	10.65	10.75	1195740
2006-10-02	10.87	10.98	10.76	10.79	1544130
2006-10-03	10.75	10.75	10.46	10.49	2887542
2006-10-04	10.50	10.84	10.44	10.81	2112012
2006-10-05	10.85	11.07	10.80	11.01	1852326
2006-10-06	10.85	11.05	10.79	10.98	1832040
2006-10-09	11.01	11.36	11.01	11.12	2143890
2006-10-10	11.25	11.39	11.17	11.33	1636236
2006-10-11	11.26	11.37	11.10	11.28	1514142
2006-10-12	11.15	11.64	11.14	11.64	1303092
2006-10-13	11.65	11.74	11.46	11.51	1796130
2006-10-16	11.63	11.84	11.50	11.80	1603098
2006-10-17	11.61	11.76	11.46	11.71	1613178
2006-10-18	11.75	11.90	11.56	11.62	2353932
2006-10-19	11.57	11.75	11.56	11.65	1505700
2006-10-20	11.56	11.56	11.37	11.51	1293642
2006-10-23	11.35	11.79	11.33	11.79	1194606
2006-10-24	11.90	11.93	11.73	11.90	2312352
2006-10-25	11.90	12.15	11.86	12.12	2148804
2006-10-26	11.98	12.17	11.98	12.13	1262646
2006-10-27	12.03	12.14	11.87	11.94	1086246
2006-10-30	11.68	11.81	11.51	11.52	1996596
2006-10-31	11.59	11.79	11.59	11.72	1271340
2006-11-01	11.90	12.06	11.72	11.83	1882188
2006-11-02	11.71	11.79	11.53	11.69	1154286
2006-11-03	12.03	12.13	11.89	11.99	2025576
2006-11-06	12.26	12.62	12.21	12.42	3098088
2006-11-07	12.45	12.45	12.19	12.37	1398600
2006-11-08	12.18	12.41	12.14	12.31	2155230
2006-11-09	12.50	12.53	12.02	12.25	2329236
2006-11-10	12.25	12.26	11.83	12.07	1546146
2006-11-13	11.90	12.10	11.87	11.99	1351098
2006-11-14	12.18	12.28	12.10	12.20	1682226
2006-11-15	12.14	12.33	12.07	12.17	1647198
2006-11-16	12.38	12.38	11.90	11.92	1676556
2006-11-17	11.84	11.94	11.73	11.90	2134944
2006-11-20	12.10	12.33	12.02	12.11	1555092
2006-11-21	12.11	12.35	12.09	12.29	1585962
2006-11-22	12.37	12.39	12.17	12.36	1083222
2006-11-24	12.22	12.42	12.21	12.35	664902
2006-11-27	12.53	12.54	12.07	12.13	1191960
2006-11-28	11.98	12.20	11.91	12.18	1894410
2006-11-29	12.29	12.49	12.24	12.47	1632330
2006-11-30	12.42	12.59	12.25	12.50	1097838
2006-12-01	12.62	12.63	12.29	12.35	1506582
2006-12-04	12.26	12.67	12.24	12.62	1173312
2006-12-05	12.74	12.95	12.70	12.87	1747872
2006-12-06	12.92	13.06	12.82	12.86	1397592
2006-12-07	12.94	13.04	12.88	12.95	1041894
2006-12-08	12.86	13.08	12.86	12.98	1355634
2006-12-11	13.10	13.13	12.92	12.95	1169028
2006-12-12	12.98	13.08	12.69	12.77	1586844
2006-12-13	12.77	12.78	12.55	12.71	1450890
2006-12-14	12.78	12.93	12.74	12.86	1118880
2006-12-15	12.94	12.96	12.71	12.84	1064196
2006-12-18	12.96	12.97	12.67	12.74	1014048
2006-12-19	12.55	12.69	12.44	12.65	1283688
2006-12-20	12.69	12.76	12.50	12.52	837522
2006-12-21	12.52	12.52	12.28	12.44	980784
2006-12-22	12.53	12.60	12.37	12.59	1025388
2006-12-26	12.56	12.69	12.56	12.62	698166
2006-12-27	12.78	12.98	12.70	12.98	1203426
2006-12-28	13.04	13.10	12.86	12.93	1167768
2006-12-29	12.98	13.04	12.61	12.70	1214388
2007-01-03	13.41	13.45	13.02	13.03	3558114
2007-01-04	13.03	13.06	12.67	12.80	2372328
2007-01-05	12.92	12.92	12.21	12.36	2178792
2007-01-08	12.39	12.61	12.23	12.61	1863288
2007-01-09	12.44	12.44	12.10	12.26	2038176
2007-01-10	12.02	12.40	11.79	12.31	1985382
2007-01-11	12.42	12.59	12.25	12.32	1103760
2007-01-12	12.35	12.46	12.23	12.44	1414602
2007-01-16	12.14	12.25	12.04	12.14	2781954
2007-01-17	11.90	12.14	11.84	12.06	2730168
2007-01-18	12.31	12.33	11.94	12.06	1185912
2007-01-19	12.09	12.20	12.03	12.18	1670130
2007-01-22	12.43	12.45	12.21	12.30	1655010
2007-01-23	12.46	12.81	12.42	12.70	2280726
2007-01-24	12.90	13.18	12.75	13.49	2741004
2007-01-25	13.13	13.17	12.87	13.01	2349270
2007-01-26	13.11	13.17	12.98	13.10	1810116
2007-01-29	13.10	13.23	12.95	12.96	1741698
2007-01-30	12.98	13.22	12.94	13.17	1754046
2007-01-31	13.24	13.48	13.14	13.41	1989792
2007-02-01	13.48	13.61	13.37	13.51	1802682
2007-02-02	13.58	13.61	13.32	13.55	1292886
2007-02-05	13.78	13.97	13.71	13.76	3075156
2007-02-06	14.29	14.60	14.13	14.44	4253886
2007-02-07	14.25	14.25	13.89	14.01	2120832
2007-02-08	13.67	13.95	13.61	13.81	2961252
2007-02-09	13.85	13.86	13.60	13.76	1770552
2007-02-12	13.77	13.83	13.47	13.56	1800535
2007-02-13	13.68	14.48	13.65	14.42	4271868
2007-02-14	14.59	14.86	14.50	14.68	3073140
2007-02-15	14.60	14.93	14.46	14.83	1874754
2007-02-16	14.68	14.90	14.60	14.86	1681470
2007-02-20	14.82	15.10	14.60	15.10	1862658
2007-02-21	15.10	15.23	14.87	15.16	1798272
2007-02-22	15.06	15.17	14.76	14.94	1737792
2007-02-23	14.75	14.87	14.51	14.68	1814022
2007-02-26	14.85	14.94	14.73	14.94	1579662
2007-02-27	14.01	14.14	13.02	13.42	4833234
2007-02-28	13.46	13.76	13.26	13.66	3364326
2007-03-01	13.02	13.56	12.84	13.38	3094887
2007-03-02	13.36	13.44	12.82	12.90	2911734
2007-03-05	12.26	12.81	12.21	12.39	3175326
2007-03-06	12.86	13.07	12.63	12.99	2174508
2007-03-07	13.04	13.20	12.96	13.03	1761732
2007-03-08	13.33	13.44	13.18	13.24	2092986
2007-03-09	13.49	13.60	13.24	13.52	2629872
2007-03-12	13.61	13.86	13.54	13.74	3299940
2007-03-13	13.49	13.61	13.01	13.01	3454164
2007-03-14	12.90	13.33	12.73	13.29	3021858
2007-03-15	13.22	13.52	13.12	13.21	2517228
2007-03-16	13.34	13.47	12.95	13.09	2167326
2007-03-19	13.25	13.49	13.10	13.41	1939518
2007-03-20	13.59	13.74	13.45	13.67	1853712
2007-03-21	13.73	14.27	13.73	14.26	2520000
2007-03-22	14.29	14.44	14.11	14.23	1961064
2007-03-23	14.24	14.48	14.13	14.42	1439676
2007-03-26	14.44	14.48	14.07	14.37	1470672
2007-03-27	14.31	14.31	14.07	14.14	991116
2007-03-28	13.98	13.99	13.57	13.84	2454480
2007-03-29	14.14	14.25	13.89	14.22	2355444
2007-03-30	14.17	14.46	14.17	14.39	2306621
2007-04-02	14.40	14.66	14.40	14.57	1645686
2007-04-03	14.73	14.98	14.68	14.86	2280600
2007-04-04	14.82	15.19	14.79	15.14	2337804
2007-04-05	14.98	15.19	14.92	14.98	2095254
2007-04-09	15.18	15.67	15.18	15.58	3190068
2007-04-10	15.41	15.69	15.35	15.48	2145528
2007-04-11	15.49	15.50	14.91	15.18	2925216
2007-04-12	15.09	15.34	14.92	15.32	1900962
2007-04-13	15.40	15.56	15.25	15.52	2137968
2007-04-16	15.67	15.93	15.67	15.85	1731996
2007-04-17	15.90	16.00	15.60	15.63	1805045
2007-04-18	15.60	16.24	15.56	15.95	2873848
2007-04-19	15.66	16.22	15.59	16.03	2542050
2007-04-20	16.55	16.59	16.13	16.37	2656206
2007-04-23	16.27	16.56	16.24	16.31	1223334
2007-04-24	16.18	16.25	15.78	15.94	2055438
2007-04-25	16.25	16.32	16.01	16.20	2419326
2007-04-26	16.13	16.16	15.82	15.99	3612798
2007-04-27	15.76	16.00	15.40	15.99	4626972
2007-04-30	15.96	16.23	15.83	15.90	3109302
2007-05-01	15.99	16.11	15.68	15.79	1701761
2007-05-02	16.08	16.23	15.95	16.11	2757510
2007-05-03	16.37	16.54	16.27	16.47	3165372
2007-05-04	16.56	16.58	16.27	16.37	2016126
2007-05-07	16.43	16.49	16.29	16.37	1907554
2007-05-08	16.35	16.35	15.99	16.23	1971270
2007-05-09	16.21	16.69	16.15	16.68	2302146
2007-05-10	16.60	16.73	16.14	16.22	2467805
2007-05-11	16.19	16.54	16.14	16.45	1699362
2007-05-14	17.06	17.06	16.36	16.44	1221761
2007-05-15	16.56	16.85	16.30	16.74	2411136
2007-05-16	17.06	17.58	16.91	17.57	4794804
2007-05-17	17.45	17.61	17.15	17.52	2056320
2007-05-18	17.50	17.63	17.27	17.59	1899072
2007-05-21	17.70	18.09	17.63	17.87	2017370
2007-05-22	17.94	18.02	17.53	17.53	2940084
2007-05-23	17.77	17.94	17.29	17.33	2863032
2007-05-24	17.06	17.33	16.48	16.60	3246793
2007-05-25	16.94	17.24	16.88	17.24	2041074
2007-05-29	17.83	17.87	17.26	17.44	2283372
2007-05-30	17.08	17.98	17.02	17.91	2836638
2007-05-31	18.06	18.25	17.91	18.05	2603286
2007-06-01	18.19	19.02	18.18	18.94	2644236
2007-06-04	18.44	19.05	18.44	19.02	2910852
2007-06-05	19.02	19.13	18.76	19.02	2218734
2007-06-06	18.73	18.83	18.21	18.44	2695518
2007-06-07	18.25	18.77	17.69	17.81	2160270
2007-06-08	17.86	18.50	17.81	18.49	3766865
2007-06-11	18.65	18.75	18.35	18.49	3129084
2007-06-12	18.40	18.53	17.99	18.04	2600766
2007-06-13	18.40	19.25	18.33	19.04	3509352
2007-06-14	19.37	19.53	19.15	19.44	2676240
2007-06-15	19.82	20.13	19.82	20.02	2343852
2007-06-18	20.19	20.19	19.72	20.04	1437282
2007-06-19	20.01	20.01	19.70	19.84	2100798
2007-06-20	19.98	20.04	19.42	19.53	2290050
2007-06-21	19.44	20.33	19.36	20.25	2680650
2007-06-22	20.21	20.25	19.63	19.73	1880550
2007-06-25	19.63	20.02	19.13	19.53	1695456
2007-06-26	19.77	19.90	19.43	19.48	2035530
2007-06-27	19.21	19.78	19.16	19.78	1678068
2007-06-28	19.84	20.56	19.81	20.33	2376612
2007-06-29	20.56	20.67	20.20	20.41	2185308
2007-07-02	20.48	21.00	20.45	21.00	2000250
2007-07-03	21.25	21.25	20.76	21.00	1443204
2007-07-05	20.95	21.21	20.71	21.10	1752156
2007-07-06	21.24	21.57	21.07	21.52	1956528
2007-07-09	21.96	22.10	21.70	21.90	1378314
2007-07-10	21.28	21.77	21.09	21.39	2396520
2007-07-11	21.06	21.98	20.94	21.68	3640392
2007-07-12	21.75	21.97	21.43	21.90	4176204
2007-07-13	21.94	21.94	21.61	21.87	2190762
2007-07-16	21.79	21.83	21.46	21.63	1849428
2007-07-17	21.83	21.94	21.62	21.83	2051910
2007-07-18	21.79	22.02	21.63	21.98	2573172
2007-07-19	22.22	22.33	22.08	22.22	3491374
2007-07-20	22.14	22.20	21.87	22.02	1754298
2007-07-23	22.33	22.34	22.03	22.28	3291624
2007-07-24	22.21	22.25	20.72	21.17	3181500
2007-07-25	21.52	21.78	20.46	21.33	3455560
2007-07-26	20.12	20.34	19.29	20.20	5920039
2007-07-27	20.29	20.47	19.30	19.66	4621932
2007-07-30	20.02	20.20	19.50	20.13	4528818
2007-07-31	20.63	20.91	20.06	20.06	4037166
2007-08-01	19.57	20.33	19.53	20.07	4515840
2007-08-02	20.39	20.72	20.15	20.44	3678318
2007-08-03	20.49	20.60	19.56	19.65	2750832
2007-08-06	19.50	19.71	18.65	19.67	4594690
2007-08-07	19.60	20.24	19.33	20.07	2749698
2007-08-08	20.30	21.05	20.04	20.46	3272749
2007-08-09	19.54	19.99	19.14	19.44	3198953
2007-08-10	18.35	18.88	17.91	18.83	3894282
2007-08-13	19.01	19.11	18.23	18.52	3543750
2007-08-14	18.33	18.46	17.48	17.64	3469213
2007-08-15	17.17	17.75	16.46	16.55	5132489
2007-08-16	14.82	15.87	0.01	15.39	10005982
2007-08-17	16.52	16.74	15.25	16.19	5213880
2007-08-20	16.50	16.52	15.63	16.33	3270456
2007-08-21	16.28	16.95	16.24	16.67	2939197
2007-08-22	17.33	17.84	17.17	17.81	3139542
2007-08-23	18.25	18.33	17.37	17.93	3429337
2007-08-24	17.93	18.72	17.80	18.49	3354750
2007-08-27	18.59	18.67	18.06	18.37	1762160
2007-08-28	18.03	18.05	17.23	17.34	3410316
2007-08-29	17.75	18.39	17.59	18.05	2514960
2007-08-30	17.82	18.82	17.76	18.19	2990736
2007-08-31	18.97	19.28	18.80	19.08	2908836
2007-09-04	19.16	19.64	19.07	19.24	3019030
2007-09-05	18.68	19.03	18.47	18.94	4384044
2007-09-06	19.16	19.29	18.83	19.10	1956150
2007-09-07	18.90	18.90	18.17	18.68	2520126
2007-09-10	18.59	18.67	17.93	18.40	2522812
2007-09-11	18.63	18.76	18.10	18.51	3353782
2007-09-12	18.41	18.61	17.96	18.29	3110562
2007-09-13	18.50	18.71	18.33	18.44	2723086
2007-09-14	18.33	18.55	18.05	18.38	3512502
2007-09-17	18.33	18.42	17.88	17.88	2150396
2007-09-18	18.25	19.40	17.92	18.92	4149054
2007-09-19	19.76	20.13	19.67	19.79	4758037
2007-09-20	19.84	20.16	19.47	19.79	2430832
2007-09-21	20.16	20.21	19.70	19.84	2338998
2007-09-24	20.06	20.14	19.90	20.08	2458108
2007-09-25	19.80	20.13	19.68	20.09	3316657
2007-09-26	20.48	20.61	20.36	20.51	3453544
2007-09-27	20.86	20.90	20.63	20.81	3176772
2007-09-28	20.71	20.81	20.37	20.81	2835745
2007-10-01	20.95	21.92	20.92	21.72	5077764
2007-10-02	21.53	21.71	21.15	21.71	2590373
2007-10-03	21.65	22.19	21.27	21.31	3165820
2007-10-04	21.71	22.00	21.17	21.86	2435937
2007-10-05	22.38	22.98	22.13	22.52	3298826
2007-10-08	22.38	22.83	22.37	22.80	1510951
2007-10-09	23.02	23.78	23.00	23.63	3184347
2007-10-10	23.76	23.83	23.50	23.72	1775178
2007-10-11	24.00	24.28	22.75	23.33	3370752
2007-10-12	23.45	23.91	23.25	23.81	1868806
2007-10-15	23.77	23.93	22.99	23.29	2256448
2007-10-16	22.81	22.87	22.17	22.75	3818611
2007-10-17	23.24	23.37	21.97	22.63	3248340
2007-10-18	22.41	23.76	22.36	23.69	4168493
2007-10-19	23.53	23.59	22.33	22.46	3014928
2007-10-22	21.94	22.52	21.34	22.44	3068205
2007-10-23	22.96	23.18	22.50	22.97	2299666
2007-10-24	22.99	23.10	22.21	22.82	2455835
2007-10-25	23.25	23.52	22.71	23.13	2295972
2007-10-26	23.65	24.23	23.53	24.10	2838931
2007-10-29	24.33	25.11	24.21	24.81	3085427
2007-10-30	24.62	24.83	24.27	24.33	5203291
2007-10-31	24.85	25.00	24.40	24.68	3630019
2007-11-01	24.25	24.53	23.90	24.06	3936572
2007-11-02	24.44	24.55	23.24	23.90	1823860
2007-11-05	23.95	24.74	23.61	24.36	3345804
2007-11-06	25.00	25.28	24.53	24.88	3743228
2007-11-07	24.83	25.07	23.68	23.76	4492691
2007-11-08	23.77	24.52	23.04	23.72	4037523
2007-11-09	22.90	23.53	22.47	23.04	3208469
2007-11-12	22.60	22.90	21.37	21.67	3791022
2007-11-13	22.15	23.37	22.15	23.21	3187427
2007-11-14	24.14	24.29	23.48	23.73	3073855
2007-11-15	23.56	23.85	22.26	22.99	2831648
2007-11-16	24.02	24.37	23.28	23.83	3888990
2007-11-19	23.54	23.54	22.36	22.58	3100542
2007-11-20	22.90	23.43	22.36	22.72	2772317
2007-11-21	22.02	22.07	21.13	21.56	4090186
2007-11-23	21.23	21.47	21.08	21.33	1887858
2007-11-26	21.10	21.29	19.98	20.18	4534351
2007-11-27	20.56	20.58	19.83	20.29	4131938
2007-11-28	21.40	21.83	21.29	21.68	4280839
2007-11-29	21.98	22.48	21.57	21.77	3920016
2007-11-30	22.42	23.08	22.10	22.31	4108134
2007-12-03	22.44	22.84	22.23	22.50	2136143
2007-12-04	22.10	22.32	21.93	22.17	2289672
2007-12-05	22.83	22.99	22.37	22.64	3502396
2007-12-06	22.48	23.50	22.48	23.33	2676870
2007-12-07	23.17	23.80	23.17	23.74	2216138
2007-12-10	23.81	24.19	23.74	23.81	1990840
2007-12-11	24.13	24.20	22.71	22.83	3167060
2007-12-12	23.10	24.02	22.62	23.10	2916562
2007-12-13	22.44	22.55	21.90	22.34	2449238
2007-12-14	21.84	22.27	21.60	21.94	1971648
2007-12-17	21.81	21.85	20.90	21.13	2422324
2007-12-18	22.01	22.21	21.15	21.72	3250180
2007-12-19	22.13	22.60	21.80	22.33	3979024
2007-12-20	22.76	22.90	22.02	22.44	4119222
2007-12-21	22.83	23.63	22.67	23.38	4163649
2007-12-24	23.76	24.07	23.41	23.68	824856
2007-12-26	23.43	23.78	23.41	23.74	1901970
2007-12-27	23.48	23.71	23.42	23.53	1387890
2007-12-28	23.73	23.79	23.17	23.33	2109607
2007-12-31	23.10	23.29	22.82	23.02	1203158
2008-01-02	23.13	23.25	22.40	22.78	2317250
2008-01-03	23.25	23.56	22.78	23.25	3292490
2008-01-04	22.89	22.98	22.27	22.51	2159816
2008-01-07	22.46	22.46	21.31	22.06	4295178
2008-01-08	21.87	22.58	21.60	21.66	4420967
2008-01-09	22.01	22.63	21.76	22.61	4268381
2008-01-10	22.57	23.61	22.47	23.35	5896815
2008-01-11	23.06	23.58	22.94	23.25	2492028
2008-01-14	23.13	23.96	23.13	23.83	3410683
2008-01-15	23.23	23.23	22.45	22.82	2724170
2008-01-16	22.02	22.29	20.44	21.27	7410322
2008-01-17	21.77	22.13	19.86	20.19	5677242
2008-01-18	20.79	20.98	19.37	20.00	4986450
2008-01-22	18.65	20.25	18.44	19.71	7052739
2008-01-23	18.66	19.37	17.94	19.32	7986041
2008-01-24	19.71	20.11	19.62	20.04	3962846
2008-01-25	20.32	20.44	19.48	19.58	2317049
2008-01-28	19.62	20.33	19.38	20.06	4179168
2008-01-29	20.72	20.73	20.25	20.51	4107353
2008-01-30	20.52	21.88	20.00	20.39	4655574
2008-01-31	19.65	20.88	19.44	20.62	5873928
2008-02-01	20.95	21.61	20.84	21.21	3611699
2008-02-04	21.44	21.56	21.05	21.23	1363698
2008-02-05	21.03	21.03	19.95	20.18	2086197
2008-02-06	20.21	20.79	19.94	20.11	2431684
2008-02-07	20.14	21.02	19.74	20.59	3734120
2008-02-08	20.40	20.94	20.12	20.67	2459263
2008-02-11	20.93	22.32	20.89	22.05	6216048
2008-02-12	22.83	23.30	22.18	22.38	4391014
2008-02-13	22.40	22.58	21.93	22.40	4521363
2008-02-14	22.99	23.25	22.55	22.75	3881596
2008-02-15	22.48	22.61	22.07	22.51	2249251
2008-02-19	23.08	23.88	23.08	23.42	4206036
2008-02-20	23.09	24.02	23.04	24.02	3311259
2008-02-21	24.60	24.79	23.98	24.16	6906165
2008-02-22	24.69	24.84	23.84	24.43	7020720
2008-02-25	24.51	25.29	24.17	25.04	5929832
2008-02-26	24.90	26.38	24.60	26.25	5694045
2008-02-27	26.17	27.46	26.07	27.31	6100390
2008-02-28	26.77	27.36	26.71	26.83	4848515
2008-02-29	26.29	26.36	25.68	26.01	5287086
2008-03-03	25.69	27.59	25.69	26.82	5793606
2008-03-04	25.60	25.72	24.51	24.83	6846643
2008-03-05	24.83	26.00	24.43	25.84	6275193
2008-03-06	25.89	25.95	24.92	25.03	3583036
2008-03-07	24.50	25.26	24.32	24.54	4376161
2008-03-10	24.72	24.74	23.79	23.94	3209456
2008-03-11	24.86	25.53	24.39	25.44	3713809
2008-03-12	25.56	26.47	25.44	25.94	3242660
2008-03-13	25.10	26.52	24.70	26.46	3998846
2008-03-14	27.02	27.05	25.63	26.25	4207896
2008-03-17	25.32	26.14	25.17	25.59	4500896
2008-03-18	26.51	26.96	25.87	26.94	3907471
2008-03-19	27.02	27.02	24.56	24.60	4562384
2008-03-20	24.20	24.33	23.38	24.23	4025765
2008-03-24	24.62	25.52	24.37	24.60	2266346
2008-03-25	25.09	25.29	24.60	25.14	3279170
2008-03-26	25.45	25.45	24.66	25.12	2305442
2008-03-27	25.24	25.28	24.35	24.49	1922205
2008-03-28	24.56	24.73	24.16	24.25	2140871
2008-03-31	24.25	24.61	23.87	24.26	2770483
2008-04-01	24.79	26.14	24.63	25.92	3296175
2008-04-02	26.27	26.62	25.89	26.43	2821432
2008-04-03	26.31	27.73	26.29	27.41	4282210
2008-04-04	27.62	29.21	27.46	28.69	4252792
2008-04-07	29.52	29.85	29.33	29.53	5764469
2008-04-08	29.07	29.94	29.01	29.52	2698048
2008-04-09	29.56	29.65	28.34	28.59	2478344
2008-04-10	28.20	29.36	27.60	29.24	3517290
2008-04-11	29.20	29.20	28.25	28.52	2161671
2008-04-14	28.29	28.37	27.61	27.79	2073919
2008-04-15	28.23	28.33	27.95	28.33	1737025
2008-04-16	29.23	29.98	28.94	29.98	3356609
2008-04-17	29.69	30.27	29.52	29.81	2366874
2008-04-18	29.83	29.99	29.26	29.57	2490909
2008-04-21	30.15	30.40	29.59	30.33	1974525
2008-04-22	29.98	30.93	29.74	30.51	3297379
2008-04-23	30.49	31.01	30.29	30.79	4859956
2008-04-24	30.65	30.65	29.61	29.93	4205194
2008-04-25	29.37	29.72	29.09	29.47	6212782
2008-04-28	29.79	30.08	29.62	29.99	3374980
2008-04-29	29.48	29.65	28.76	28.99	1988159
2008-04-30	28.98	31.30	28.98	30.74	5556116
2008-05-01	30.85	31.90	30.67	31.49	3923786
2008-05-02	33.59	33.69	32.14	33.17	5516436
2008-05-05	33.50	33.58	32.81	33.39	2322401
2008-05-06	33.59	33.95	33.29	33.76	3432854
2008-05-07	34.09	34.13	32.52	32.73	3996518
2008-05-08	32.83	33.83	32.54	33.76	3559495
2008-05-09	33.79	34.69	33.39	34.50	2884961
2008-05-12	35.08	35.83	34.37	35.68	3030128
2008-05-13	36.03	36.15	35.12	35.98	3567952
2008-05-14	35.71	35.98	34.98	35.17	2699585
2008-05-15	35.44	36.51	35.34	36.50	3770897
2008-05-16	37.77	38.79	37.33	38.79	4204100
2008-05-19	39.79	40.20	38.99	39.46	4377920
2008-05-20	38.94	40.60	38.51	40.56	4158186
2008-05-21	40.57	41.10	38.89	39.22	4147264
2008-05-22	39.29	40.52	39.29	39.54	2084821
2008-05-23	40.05	40.13	38.48	39.06	3155110
2008-05-27	39.12	39.25	38.32	38.71	3480321
2008-05-28	39.66	40.53	39.10	40.49	5361153
2008-05-29	41.03	41.03	39.21	39.36	5260323
2008-05-30	39.75	39.75	38.33	39.65	5940587
2008-06-02	39.37	39.60	38.94	39.41	3233321
2008-06-03	39.67	40.14	38.47	38.89	3949061
2008-06-04	38.61	38.78	37.71	38.10	3505007
2008-06-05	38.99	40.89	38.73	40.86	4177605
2008-06-06	40.81	41.60	39.94	40.11	3756760
2008-06-09	40.48	41.29	40.28	40.79	2936389
2008-06-10	40.40	40.40	39.08	39.57	4775420
2008-06-11	39.76	39.76	36.66	38.21	9248173
2008-06-12	38.39	39.21	38.19	38.40	3886777
2008-06-13	39.17	39.45	38.31	38.56	2854938
2008-06-16	38.09	38.94	37.90	38.53	2969714
2008-06-17	39.57	41.40	39.10	40.65	4103139
2008-06-18	40.93	41.05	39.90	40.70	2968812
2008-06-19	40.77	41.61	40.31	40.90	3593046
2008-06-20	40.63	40.75	38.03	38.44	3964015
2008-06-23	19.36	19.40	18.45	18.90	7956433
2008-06-24	18.69	18.89	18.11	18.38	8721464
2008-06-25	18.34	19.26	18.27	18.97	6939297
2008-06-26	18.67	19.01	18.01	18.37	6999516
2008-06-27	18.49	18.89	18.29	18.35	5869504
2008-06-30	18.71	19.40	18.67	19.06	7396981
2008-07-01	18.40	19.20	18.35	19.13	9884000
2008-07-02	19.28	19.50	17.51	17.90	13637836
2008-07-03	17.64	17.73	16.74	17.01	9205915
2008-07-07	16.67	17.52	16.55	16.87	10336413
2008-07-08	16.71	17.10	16.29	16.70	10387976
2008-07-09	16.72	17.53	16.39	16.59	5549982
2008-07-10	16.58	17.74	16.50	17.32	9676778
2008-07-11	17.52	17.95	17.07	17.59	6476035
2008-07-14	18.02	18.03	17.49	17.72	5504766
2008-07-15	17.29	17.86	16.71	17.44	7505072
2008-07-16	17.64	17.79	17.26	17.63	6900287
2008-07-17	17.64	17.69	16.16	16.69	9871355
2008-07-18	16.60	17.22	16.38	16.70	6773947
2008-07-21	16.76	17.54	16.76	17.46	5197072
2008-07-22	17.45	17.45	16.67	17.03	7047172
2008-07-23	16.65	16.89	16.32	16.46	6849397
2008-07-24	16.27	16.37	15.52	15.61	8642439
2008-07-25	15.40	15.56	15.08	15.45	8625817
2008-07-28	15.52	15.85	15.40	15.45	6623603
2008-07-29	15.95	16.25	15.95	16.17	5745228
2008-07-30	17.06	17.53	16.67	17.46	9603958
2008-07-31	17.54	17.60	17.08	17.28	6539107
2008-08-01	17.40	17.40	16.60	16.72	7594699
2008-08-04	16.37	16.48	15.69	15.89	8019349
2008-08-05	15.78	16.25	15.56	16.05	7326117
2008-08-06	16.47	16.78	15.98	16.20	8846221
2008-08-07	15.94	16.02	15.48	15.81	8639217
2008-08-08	15.32	15.42	14.93	15.19	7442927
2008-08-11	14.84	14.88	13.97	14.31	13389536
2008-08-12	13.80	14.03	13.57	13.80	9434626
2008-08-13	13.46	14.30	13.46	14.21	8495543
2008-08-14	14.39	14.55	14.06	14.19	5651256
2008-08-15	14.06	14.17	13.55	13.75	7093468
2008-08-18	13.76	13.98	13.14	13.33	4785156
2008-08-19	12.98	13.79	12.98	13.61	5269845
2008-08-20	14.04	14.54	13.90	14.30	9199277
2008-08-21	14.66	14.93	14.39	14.72	9049769
2008-08-22	15.02	15.02	14.20	14.48	6186296
2008-08-25	14.59	14.75	13.93	14.10	3806473
2008-08-26	14.06	14.29	14.01	14.20	3705791
2008-08-27	14.38	14.68	14.34	14.55	4555385
2008-08-28	15.00	15.12	14.59	14.79	5202214
2008-08-29	14.94	15.28	14.74	14.85	4380565
2008-09-02	14.39	14.54	13.77	14.12	6906971
2008-09-03	13.78	14.06	13.01	13.49	11987599
2008-09-04	13.13	13.22	12.09	12.23	14042830
2008-09-05	11.78	12.14	11.37	12.04	16832521
2008-09-08	12.66	12.66	11.51	11.67	9355822
2008-09-09	11.16	11.26	10.25	10.29	12943641
2008-09-10	10.41	11.02	10.08	10.77	13692731
2008-09-11	10.28	11.15	10.08	11.00	12557263
2008-09-12	11.06	11.64	10.98	11.44	11861022
2008-09-15	10.65	10.98	10.18	10.26	10413161
2008-09-16	9.76	10.77	9.71	10.67	13070758
2008-09-17	10.40	10.40	9.33	9.47	13255604
2008-09-18	9.78	10.21	8.92	10.10	12522101
2008-09-19	10.88	13.49	10.63	11.29	13090046
2008-09-22	11.43	11.63	10.98	11.17	9888919
2008-09-23	10.92	11.13	10.07	10.10	10197671
2008-09-24	10.29	10.32	9.87	9.98	8649391
2008-09-25	10.26	10.63	10.10	10.49	7850089
2008-09-26	9.98	10.22	9.71	9.94	8027937
2008-09-29	9.37	9.40	7.71	8.02	15699097
2008-09-30	8.52	8.92	8.40	8.81	10165407
2008-10-01	8.83	8.83	8.25	8.65	8088386
2008-10-02	8.30	8.39	7.30	7.40	8490666
2008-10-03	7.71	8.09	7.10	7.23	11401234
2008-10-06	6.76	7.23	5.39	6.40	13962323
2008-10-07	6.40	6.90	5.40	5.49	14082788
2008-10-08	4.89	5.62	4.81	5.24	17471131
2008-10-09	5.72	5.86	4.78	4.88	13512777
2008-10-10	4.25	5.00	3.98	4.75	27614682
2008-10-13	5.33	5.96	5.00	5.90	13523090
2008-10-14	6.67	7.01	5.50	5.81	16337094
2008-10-15	5.35	5.35	4.34	4.37	11961764
2008-10-16	4.60	5.02	4.12	4.91	15753880
2008-10-17	4.89	5.57	4.59	5.11	13764495
2008-10-20	5.35	5.63	5.25	5.63	8461440
2008-10-21	5.33	5.49	5.04	5.06	7249246
2008-10-22	4.70	4.81	4.13	4.43	11738797
2008-10-23	4.27	4.77	4.10	4.40	11925092
2008-10-24	3.74	4.25	3.74	3.78	10647420
2008-10-27	3.82	3.97	3.67	3.70	10057126
2008-10-28	4.05	4.77	3.81	4.77	9677049
2008-10-29	4.69	4.99	4.61	4.79	9475603
2008-10-30	5.00	5.49	5.00	5.48	9301054
2008-10-31	5.19	5.48	5.04	5.09	8191149
2008-11-03	5.18	5.31	5.06	5.21	6540318
2008-11-04	5.41	6.04	5.40	6.00	7649850
2008-11-05	5.71	5.81	4.95	5.01	10345997
2008-11-06	5.02	5.13	4.60	4.67	12527474
2008-11-07	5.04	5.29	4.86	5.10	12320658
2008-11-10	5.44	5.46	4.96	5.03	9916908
2008-11-11	5.00	5.40	4.82	5.09	11776144
2008-11-12	5.05	5.23	4.64	4.71	12099602
2008-11-13	4.85	5.70	4.35	5.29	19458053
2008-11-14	5.07	5.23	4.77	4.82	13227958
2008-11-17	4.79	4.92	4.61	4.63	7418113
2008-11-18	4.60	4.73	4.27	4.42	8063910
2008-11-19	4.17	4.28	3.83	3.85	9666552
2008-11-20	3.77	3.97	3.32	3.33	9691645
2008-11-21	3.75	3.83	3.52	3.79	15582102
2008-11-24	3.92	4.36	3.90	4.21	10222340
2008-11-25	4.45	4.52	4.17	4.40	9187668
2008-11-26	4.34	5.24	4.33	5.10	12340264
2008-11-28	5.19	5.29	5.02	5.17	5079251
2008-12-01	4.67	4.75	4.31	4.32	6176575
2008-12-02	4.48	4.61	4.38	4.59	9564796
2008-12-03	4.43	4.61	4.12	4.48	9746882
2008-12-04	4.37	4.48	4.14	4.25	6195294
2008-12-05	4.09	4.55	3.90	4.51	8042607
2008-12-08	4.82	5.07	4.77	4.94	10977178
2008-12-09	4.90	5.28	4.84	5.15	13399468
2008-12-10	5.25	5.57	5.21	5.56	13149947
2008-12-11	5.48	5.91	5.17	5.32	12450449
2008-12-12	5.18	5.48	5.08	5.40	8562713
2008-12-15	5.41	5.50	5.17	5.30	7704181
2008-12-16	5.33	5.87	5.29	5.83	11063831
2008-12-17	5.52	5.60	5.29	5.47	11112030
2008-12-18	5.57	5.60	5.16	5.23	8473467
2008-12-19	5.40	5.49	5.26	5.36	4732096
2008-12-22	5.29	6.77	4.88	5.02	8385094
2008-12-23	4.99	5.12	4.85	4.95	4726960
2008-12-24	4.83	5.02	4.83	4.94	1403054
2008-12-26	4.86	5.03	4.82	5.00	2637941
2008-12-29	4.98	4.98	4.78	4.87	5472697
2008-12-30	4.98	5.17	4.91	5.15	3857466
2008-12-31	5.21	5.28	5.10	5.24	3790145
2009-01-02	5.24	5.67	5.24	5.58	5315210
2009-01-05	5.55	6.08	5.51	5.94	8063989
2009-01-06	6.28	6.54	6.14	6.46	10538279
2009-01-07	6.27	6.33	6.04	6.10	8677859
2009-01-08	6.11	6.57	6.02	6.46	9732975
2009-01-09	6.75	6.77	6.37	6.52	10435123
2009-01-12	6.26	6.29	5.73	5.84	8007060
2009-01-13	5.67	5.98	5.61	5.83	7278998
2009-01-14	5.55	5.60	5.25	5.29	11729442
2009-01-15	5.42	5.76	5.10	5.62	10972776
2009-01-16	5.92	5.94	5.54	5.86	6722006
2009-01-20	5.79	5.83	5.26	5.32	6248729
2009-01-21	5.29	5.76	5.11	5.75	12435592
2009-01-22	5.40	5.57	5.25	5.45	9057193
2009-01-23	5.07	5.44	5.07	5.39	10088198
2009-01-26	5.30	5.51	5.22	5.33	10953839
2009-01-27	5.41	5.50	5.15	5.19	10240958
2009-01-28	5.40	5.46	5.26	5.42	9841865
2009-01-29	5.40	5.40	5.18	5.20	8109435
2009-01-30	5.33	5.34	5.04	5.06	10400333
2009-02-02	4.98	5.21	4.96	5.15	6864643
2009-02-03	5.25	5.42	5.21	5.33	10824923
2009-02-04	5.63	5.86	5.54	5.55	13739667
2009-02-05	5.54	5.83	5.48	5.78	11360196
2009-02-06	5.83	6.19	5.82	6.16	8996741
2009-02-09	6.18	6.33	5.86	6.02	7569743
2009-02-10	5.90	6.08	5.38	5.46	11540468
2009-02-11	5.63	5.75	5.33	5.56	10471936
2009-02-12	5.37	5.52	5.25	5.50	10528440
2009-02-13	5.52	5.62	5.35	5.56	8087699
2009-02-17	5.30	5.30	5.07	5.12	9322083
2009-02-18	5.16	5.16	4.88	4.97	7579925
2009-02-19	5.10	5.16	4.80	4.83	8274965
2009-02-20	4.56	4.60	4.41	4.48	18911534
2009-02-23	4.49	4.67	3.90	3.94	9439215
2009-02-24	3.97	4.23	3.78	4.16	10370052
2009-02-25	4.14	4.48	3.93	4.32	12387906
2009-02-26	4.47	4.52	4.28	4.29	7255867
2009-02-27	4.06	4.28	4.02	4.15	8413004
2009-03-02	4.04	4.08	3.81	3.82	11274979
2009-03-03	3.97	4.10	3.72	3.90	10001543
2009-03-04	4.12	4.39	4.11	4.28	13278522
2009-03-05	4.07	4.13	3.93	3.94	9413225
2009-03-06	3.71	4.02	3.69	3.89	12567223
2009-03-09	3.68	3.85	3.67	3.75	6990710
2009-03-10	3.78	4.03	3.78	4.03	14372665
2009-03-11	4.06	4.10	3.92	4.00	8143312
2009-03-12	3.99	4.17	3.96	4.15	13058514
2009-03-13	4.19	4.25	3.95	4.02	12925953
2009-03-16	4.10	4.16	3.93	3.96	13782989
2009-03-17	3.89	3.94	3.75	3.94	10145537
2009-03-18	3.87	4.02	3.77	4.02	16240810
2009-03-19	4.09	4.19	4.00	4.01	16830159
2009-03-20	4.05	4.10	3.98	4.02	12980438
2009-03-23	4.12	4.35	4.11	4.34	13852260
2009-03-24	4.25	4.34	4.19	4.34	11485596
2009-03-25	4.40	4.67	4.39	4.52	20317995
2009-03-26	4.67	4.84	4.62	4.83	13658697
2009-03-27	4.71	4.73	4.59	4.60	8419107
2009-03-30	4.43	4.44	4.23	4.29	12184315
2009-03-31	4.39	4.49	4.32	4.34	10555904
2009-04-01	4.32	4.67	4.31	4.67	9498683
2009-04-02	5.06	5.12	4.97	5.04	11205865
2009-04-03	5.06	5.29	5.03	5.25	8600581
2009-04-06	5.10	5.17	4.99	5.12	7801132
2009-04-07	5.02	5.17	4.98	5.02	5706784
2009-04-08	5.12	5.15	4.99	5.08	5861578
2009-04-09	5.31	5.40	5.26	5.40	11617663
2009-04-13	5.29	5.61	5.29	5.58	8231582
2009-04-14	5.54	5.67	5.41	5.47	8617405
2009-04-15	5.44	5.55	5.29	5.44	9025954
2009-04-16	5.52	5.67	5.42	5.64	10665956
2009-04-17	5.68	5.68	5.57	5.63	6793010
2009-04-20	5.36	5.37	5.20	5.23	7852797
2009-04-21	5.21	5.57	5.04	5.49	7348564
2009-04-22	5.36	5.66	5.36	5.46	10627874
2009-04-23	5.63	5.64	5.42	5.49	9939462
2009-04-24	5.57	5.66	5.56	5.63	7483875
2009-04-27	5.51	5.56	5.29	5.33	6168919
2009-04-28	5.16	5.40	5.13	5.30	6646636
2009-04-29	5.40	5.59	5.39	5.52	8465170
2009-04-30	5.62	5.80	5.58	5.63	11066891
2009-05-01	5.59	6.05	5.59	5.94	6813785
2009-05-04	6.15	6.41	6.03	6.41	10683555
2009-05-05	6.62	6.67	6.33	6.63	11242502
2009-05-06	6.85	7.14	6.76	7.10	12096816
2009-05-07	7.29	7.29	6.52	6.74	22918954
2009-05-08	6.95	7.07	6.71	7.02	10151192
2009-05-11	6.91	7.10	6.78	7.04	7199830
2009-05-12	7.13	7.13	6.78	6.90	9747038
2009-05-13	6.58	6.59	6.28	6.32	11763560
2009-05-14	6.32	6.53	6.25	6.45	6790565
2009-05-15	6.56	6.60	6.30	6.40	6888496
2009-05-18	6.52	7.02	6.52	6.99	8168892
2009-05-19	7.02	7.40	6.96	7.18	14293052
2009-05-20	7.26	7.43	7.00	7.10	10266274
2009-05-21	6.87	6.98	6.75	6.81	8507887
2009-05-22	6.94	7.06	6.86	6.98	19308048
2009-05-26	6.84	7.40	6.83	7.39	11436064
2009-05-27	7.61	8.02	7.54	7.61	18336921
2009-05-28	7.80	8.08	7.66	8.03	13254344
2009-05-29	8.33	8.38	8.06	8.25	13492095
2009-06-01	8.40	8.85	8.40	8.83	9588257
2009-06-02	8.76	9.21	8.70	9.18	14197482
2009-06-03	8.90	8.90	8.38	8.67	14149193
2009-06-04	8.71	9.07	8.56	9.02	10631612
2009-06-05	9.33	9.37	8.99	9.11	9975741
2009-06-08	8.87	8.95	8.67	8.90	9048325
2009-06-09	8.96	9.11	8.60	8.88	11088502
2009-06-10	8.98	9.05	8.51	8.79	9676212
2009-06-11	8.88	9.40	8.78	9.25	8865952
2009-06-12	8.90	8.98	8.78	8.88	7974740
2009-06-15	8.54	8.60	8.10	8.31	7874555
2009-06-16	8.38	8.42	7.90	7.93	9350092
2009-06-17	7.74	7.99	7.57	7.90	13219317
2009-06-18	7.99	8.21	7.90	8.06	8880086
2009-06-19	8.29	8.34	8.05	8.08	9028903
2009-06-22	7.79	7.85	7.40	7.43	9046754
2009-06-23	7.42	7.95	7.42	7.85	10226835
2009-06-24	8.15	8.21	7.81	7.97	7992384
2009-06-25	7.84	8.33	7.75	8.29	9615740
2009-06-26	8.34	8.48	8.31	8.40	7934565
2009-06-29	8.43	8.54	8.30	8.41	7438307
2009-06-30	8.51	8.56	8.13	8.31	10065468
2009-07-01	8.57	8.67	8.44	8.46	7831528
2009-07-02	8.25	8.29	7.77	8.15	7878189
2009-07-06	7.99	8.07	7.79	8.01	11416367
2009-07-07	8.02	8.06	7.65	7.67	8908174
2009-07-08	7.75	7.75	7.23	7.56	12324003
2009-07-09	7.86	7.90	7.59	7.71	5718881
2009-07-10	7.48	7.67	7.45	7.58	7759726
2009-07-13	7.52	7.60	7.24	7.58	11259949
2009-07-14	7.54	7.60	7.33	7.48	9749377
2009-07-15	7.67	8.29	7.67	8.22	12499910
2009-07-16	8.14	8.60	8.09	8.53	11097969
2009-07-17	8.63	8.64	8.42	8.51	6119372
2009-07-20	8.75	9.05	8.68	9.00	10634406
2009-07-21	9.20	9.21	8.71	8.95	8861320
2009-07-22	8.77	9.21	8.75	9.06	11026113
2009-07-23	9.15	9.44	9.04	9.33	9710537
2009-07-24	9.26	9.35	9.13	9.25	6893142
2009-07-27	9.26	9.34	9.01	9.20	9148952
2009-07-28	9.05	9.18	8.90	9.12	7958147
2009-07-29	8.97	8.97	8.71	8.77	7749359
2009-07-30	9.02	9.27	9.00	9.17	8606659
2009-07-31	9.15	9.39	9.06	9.26	9135641
2009-08-03	9.52	9.83	9.48	9.73	11526287
2009-08-04	9.72	10.00	9.65	9.87	8632655
2009-08-05	9.83	10.02	9.56	9.98	6748431
2009-08-06	9.86	9.98	9.44	9.52	7766926
2009-08-07	9.71	9.81	9.52	9.56	7960250
2009-08-10	9.49	9.57	9.29	9.46	5258680
2009-08-11	9.27	9.34	9.14	9.27	6446383
2009-08-12	9.24	9.71	9.21	9.62	6680745
2009-08-13	9.83	9.94	9.64	9.89	7418159
2009-08-14	10.17	10.17	9.67	9.80	7645464
2009-08-17	9.40	9.45	9.27	9.29	7567814
2009-08-18	9.32	9.50	9.31	9.45	4888648
2009-08-19	9.17	9.60	9.13	9.41	6729525
2009-08-20	9.41	9.71	9.40	9.64	5675914
2009-08-21	9.80	9.94	9.74	9.79	5574048
2009-08-24	9.97	10.17	9.84	9.90	11199725
2009-08-25	9.92	10.10	9.58	9.63	6660734
2009-08-26	9.52	9.63	9.37	9.52	5648353
2009-08-27	9.50	9.83	9.27	9.80	7774391
2009-08-28	9.80	9.87	9.53	9.59	6512768
2009-08-31	9.41	9.46	9.29	9.33	6556425
2009-09-01	9.28	9.60	8.98	9.07	9550104
2009-09-02	8.89	9.09	8.83	8.98	10117818
2009-09-03	9.06	9.23	9.02	9.21	5978359
2009-09-04	9.35	9.51	9.24	9.48	6573891
2009-09-08	9.75	9.88	9.69	9.87	6686975
2009-09-09	9.87	9.91	9.62	9.76	4791315
2009-09-10	9.72	10.06	9.69	10.02	7660953
2009-09-11	10.11	10.17	9.98	10.06	7913078
2009-09-14	9.85	10.16	9.85	10.12	5246795
2009-09-15	10.04	10.19	9.94	10.17	8212606
2009-09-16	10.28	10.56	10.22	10.52	9191823
2009-09-17	10.56	10.75	10.45	10.57	7810884
2009-09-18	10.67	10.79	10.56	10.60	6392649
2009-09-21	10.47	10.81	10.37	10.70	6641628
2009-09-22	11.00	11.12	10.83	11.05	7859035
2009-09-23	10.94	11.02	10.60	10.64	6582548
2009-09-24	10.77	10.77	10.29	10.41	10130454
2009-09-25	10.38	10.56	10.32	10.44	5932618
2009-09-28	10.55	10.72	10.48	10.63	5247236
2009-09-29	10.66	10.75	10.44	10.52	6350483
2009-09-30	10.67	10.76	10.44	10.67	12141973
2009-10-01	10.58	10.73	10.17	10.17	9517769
2009-10-02	10.03	10.78	9.99	10.67	15846372
2009-10-05	10.92	11.25	10.77	11.25	11756038
2009-10-06	11.40	11.57	11.21	11.39	8729970
2009-10-07	11.44	11.63	11.21	11.50	8002292
2009-10-08	11.68	11.84	11.53	11.82	9029230
2009-10-09	11.80	11.94	11.69	11.92	4829127
2009-10-12	12.13	12.23	11.98	12.05	4521499
2009-10-13	12.00	12.40	11.94	12.33	12039938
2009-10-14	12.70	13.33	12.70	13.27	11819527
2009-10-15	13.26	13.89	13.17	13.85	10719892
2009-10-16	13.61	13.79	13.31	13.33	16382898
2009-10-19	13.54	14.06	13.47	13.82	7919614
2009-10-20	13.29	13.56	12.73	13.35	14677104
2009-10-21	13.40	14.04	13.34	13.60	10367746
2009-10-22	13.70	13.78	13.28	13.69	10682062
2009-10-23	13.89	14.03	13.36	13.41	9344381
2009-10-26	13.49	13.85	12.95	13.22	9358479
2009-10-27	13.10	13.21	12.52	12.61	11529909
2009-10-28	12.27	12.35	11.47	11.58	17802525
2009-10-29	12.06	12.61	11.96	12.56	16139806
2009-10-30	12.73	12.80	11.78	11.98	13667286
2009-11-02	12.11	12.43	11.51	11.98	7952147
2009-11-03	11.58	12.52	11.51	12.20	10037821
2009-11-04	12.73	12.90	12.47	12.54	10264592
2009-11-05	12.87	13.06	12.81	13.01	8254888
2009-11-06	12.74	12.98	12.61	12.76	7463393
2009-11-09	12.95	13.47	12.95	13.27	10112103
2009-11-10	13.13	13.44	13.06	13.29	8394624
2009-11-11	13.50	13.57	13.08	13.24	7521437
2009-11-12	13.14	13.17	12.56	12.73	15659885
2009-11-13	12.52	13.02	12.50	12.89	8597889
2009-11-16	13.10	13.35	13.10	13.24	9578147
2009-11-17	13.21	13.47	12.98	13.45	11313605
2009-11-18	13.41	13.48	13.02	13.16	7836379
2009-11-19	12.96	13.36	12.66	13.18	8570329
2009-11-20	13.06	13.27	12.90	13.16	4583415
2009-11-23	13.34	13.48	13.11	13.19	5660931
2009-11-24	13.05	13.17	12.92	13.12	4989317
2009-11-25	13.25	13.42	13.13	13.38	5412760
2009-11-27	12.68	13.18	12.59	12.90	5255703
2009-11-30	12.89	12.98	12.59	12.78	10342900
2009-12-01	13.06	13.33	12.99	13.18	9330659
2009-12-02	13.37	13.57	13.33	13.51	9317083
2009-12-03	13.79	13.93	13.37	13.44	9272841
2009-12-04	13.88	14.00	13.23	13.36	8780437
2009-12-07	13.44	13.87	13.40	13.52	7718995
2009-12-08	13.42	13.54	13.05	13.13	8281678
2009-12-09	13.18	13.52	13.10	13.45	7903794
2009-12-10	13.67	13.78	13.50	13.70	6177511
2009-12-11	13.75	13.82	13.60	13.78	6092013
2009-12-14	13.90	13.90	13.64	13.79	5379372
2009-12-15	13.67	13.79	13.52	13.57	4952428
2009-12-16	13.68	13.76	13.31	13.54	7263989
2009-12-17	13.13	13.13	12.73	12.87	7826440
2009-12-18	12.87	12.91	12.66	12.83	7167336
2009-12-21	12.98	13.10	12.64	12.67	5859871
2009-12-22	12.80	13.21	12.77	13.13	7489620
2009-12-23	13.40	13.70	13.21	13.46	5955003
2009-12-24	13.53	13.76	13.48	13.66	1584659
2009-12-28	13.79	13.86	13.48	13.60	5013122
2009-12-29	13.65	13.77	13.51	13.52	4372074
2009-12-30	13.49	13.63	13.41	13.58	2593492
2009-12-31	13.57	13.73	13.38	13.52	2477754
2010-01-04	13.75	13.94	13.71	13.88	5253355
2010-01-05	13.90	14.08	13.87	13.96	6201766
2010-01-06	13.91	14.17	13.87	14.11	4651940
2010-01-07	13.99	13.99	13.65	13.76	6376227
2010-01-08	13.73	13.93	13.61	13.81	7220791
2010-01-11	13.92	13.98	13.68	13.78	6423766
2010-01-12	13.58	13.80	13.37	13.56	10008541
2010-01-13	13.66	13.73	13.37	13.57	10431681
2010-01-14	13.50	13.65	13.33	13.40	5386643
2010-01-15	13.30	13.37	12.88	13.02	8471674
2010-01-19	12.87	13.17	12.87	13.14	6660617
2010-01-20	12.73	12.73	12.23	12.49	9860525
2010-01-21	12.33	12.36	11.61	11.71	15663934
2010-01-22	11.40	11.82	11.17	11.28	12395635
2010-01-25	11.67	11.71	11.20	11.32	7535993
2010-01-26	11.36	11.60	11.14	11.21	8279003
2010-01-27	11.26	11.37	10.91	11.10	10551635
2010-01-28	11.13	11.20	10.70	10.94	11697595
2010-01-29	11.16	11.24	10.56	10.67	13256801
2010-02-01	10.79	11.28	10.79	11.23	7901044
2010-02-02	11.53	11.72	11.28	11.52	9019831
2010-02-03	11.56	11.67	11.34	11.37	9327059
2010-02-04	11.13	11.13	10.60	10.60	13897331
2010-02-05	10.56	10.64	10.09	10.60	15004546
2010-02-08	10.57	10.71	10.28	10.31	13846164
2010-02-09	10.64	10.89	10.52	10.65	17486165
2010-02-10	10.76	10.83	10.47	10.71	11897634
2010-02-11	10.81	11.25	10.64	11.14	10876515
2010-02-12	10.97	11.33	10.94	11.18	8394925
2010-02-16	11.48	11.58	11.36	11.48	5823636
2010-02-17	11.49	11.60	11.10	11.44	7949555
2010-02-18	11.33	11.61	11.29	11.56	5187897
2010-02-19	11.41	11.56	11.35	11.51	6779097
2010-02-22	11.60	11.60	11.35	11.36	5903626
2010-02-23	11.26	11.34	10.92	11.03	10283219
2010-02-24	11.06	11.23	10.90	10.99	7177579
2010-02-25	10.79	11.41	10.73	11.40	12497554
2010-02-26	11.48	11.80	11.25	11.71	13145827
2010-03-01	11.77	12.06	11.71	12.00	8513788
2010-03-02	12.10	12.16	11.98	12.04	11959652
2010-03-03	12.17	12.29	11.87	11.97	11927035
2010-03-04	12.11	12.11	11.73	11.91	8013383
2010-03-05	12.07	12.19	12.04	12.18	6290219
2010-03-08	12.18	12.26	11.96	12.23	6086319
2010-03-09	12.17	12.50	12.16	12.34	11683793
2010-03-10	12.44	12.63	12.29	12.48	7619250
2010-03-11	12.44	12.48	12.23	12.47	5987370
2010-03-12	12.55	12.59	12.25	12.38	6249989
2010-03-15	12.22	12.34	12.13	12.33	4332826
2010-03-16	12.41	12.63	12.29	12.59	5998655
2010-03-17	12.75	12.80	12.46	12.52	7462697
2010-03-18	12.42	12.51	12.06	12.35	11803278
2010-03-19	12.34	12.44	12.03	12.10	10443018
2010-03-22	11.81	12.07	11.76	11.95	12972631
2010-03-23	12.04	12.23	11.97	12.11	9126758
2010-03-24	11.95	12.15	11.71	11.86	9462291
2010-03-25	12.06	12.09	11.58	11.63	9315769
2010-03-26	11.67	11.89	11.56	11.86	11414424
2010-03-29	12.11	12.62	12.10	12.57	11992291
2010-03-30	12.77	12.86	12.57	12.79	11064308
2010-03-31	12.76	12.98	12.73	12.94	8816928
2010-04-01	13.23	13.46	13.19	13.42	11204590
2010-04-05	13.56	13.79	13.46	13.73	8794456
2010-04-06	13.57	14.25	13.54	14.10	14831982
2010-04-07	14.09	14.11	13.73	13.90	15872577
2010-04-08	13.73	14.19	13.59	14.12	9438130
2010-04-09	14.18	14.28	14.07	14.25	7771909
2010-04-12	14.20	14.21	14.02	14.08	7508884
2010-04-13	13.91	14.10	13.77	14.02	6702357
2010-04-14	14.18	14.22	13.98	14.19	4665506
2010-04-15	13.95	14.21	13.83	13.87	5047502
2010-04-16	13.65	13.80	13.25	13.53	9133088
2010-04-19	13.39	13.48	13.03	13.30	8365140
2010-04-20	13.36	13.45	13.15	13.27	5812090
2010-04-21	13.37	13.44	12.87	13.09	7106576
2010-04-22	12.94	13.44	12.82	13.40	9940221
2010-04-23	13.36	13.75	13.29	13.71	8343125
2010-04-26	13.85	13.95	13.76	13.82	8639488
2010-04-27	13.44	13.53	12.93	12.94	11913003
2010-04-28	13.06	13.21	12.75	13.01	8035851
2010-04-29	13.17	13.38	13.10	13.31	7503636
2010-04-30	13.25	13.34	13.02	13.02	6618817
2010-05-03	13.07	13.15	12.71	12.87	6901198
2010-05-04	12.62	12.62	11.98	12.10	14287175
2010-05-05	11.75	12.33	11.58	12.07	12352824
2010-05-06	12.01	12.27	10.44	11.49	20142089
2010-05-07	11.29	11.60	10.82	11.25	20261420
2010-05-10	12.25	12.32	11.95	12.08	11912200
2010-05-11	11.90	12.17	11.79	11.82	11002259
2010-05-12	11.93	12.04	11.79	11.98	7745620
2010-05-13	12.25	12.25	11.83	11.84	9087287
2010-05-14	11.65	11.68	11.13	11.44	12988298
2010-05-17	11.25	11.34	10.71	11.01	10691273
2010-05-18	11.32	12.06	10.45	10.57	16270807
2010-05-19	10.14	10.45	10.02	10.36	13477494
2010-05-20	9.83	10.00	9.52	9.71	16045823
2010-05-21	9.56	10.28	9.56	10.26	16199106
2010-05-24	10.30	10.50	10.12	10.13	9239726
2010-05-25	9.60	10.11	9.56	10.10	12424402
2010-05-26	10.39	10.59	9.94	10.11	10715678
2010-05-27	10.40	10.72	10.25	10.72	10815610
2010-05-28	10.81	10.87	10.54	10.68	10645742
2010-06-01	10.66	11.01	10.48	10.50	12199509
2010-06-02	10.59	10.98	10.46	10.97	8335591
2010-06-03	11.08	11.16	10.50	10.83	6698277
2010-06-04	10.57	10.72	10.20	10.33	11292171
2010-06-07	10.28	10.39	9.84	9.90	12791996
2010-06-08	9.97	10.20	9.89	10.17	12133742
2010-06-09	10.37	10.48	10.11	10.21	10051642
2010-06-10	10.48	10.83	10.48	10.79	9992986
2010-06-11	10.70	11.03	10.67	10.98	6532970
2010-06-14	11.29	11.38	11.01	11.04	9639025
2010-06-15	11.20	11.42	11.14	11.37	6605867
2010-06-16	11.28	11.63	11.28	11.46	7659599
2010-06-17	11.63	11.63	11.13	11.26	7518571
2010-06-18	11.27	11.40	11.21	11.25	6776176
2010-06-21	11.66	11.71	11.35	11.44	9368759
2010-06-22	11.52	11.67	11.25	11.26	7549209
2010-06-23	11.29	11.37	11.08	11.31	7823487
2010-06-24	11.35	11.35	11.02	11.09	6823077
2010-06-25	11.09	11.25	10.87	11.20	5231968
2010-06-28	11.13	11.20	10.96	11.00	7354621
2010-06-29	10.63	10.64	10.29	10.39	11215249
2010-06-30	10.63	10.77	10.40	10.46	12118803
2010-07-01	10.46	10.58	10.16	10.49	10077783
2010-07-02	10.62	10.68	10.32	10.58	7022872
2010-07-06	10.73	10.78	10.33	10.50	8824723
2010-07-07	10.56	10.90	10.52	10.87	6501865
2010-07-08	11.02	11.07	10.83	11.05	7952576
2010-07-09	10.98	11.39	10.92	11.27	6469389
2010-07-12	11.19	11.22	10.81	10.92	7819024
2010-07-13	11.16	11.20	11.02	11.02	5545583
2010-07-14	10.84	11.00	10.72	10.83	8337854
2010-07-15	10.78	10.82	10.53	10.70	7103784
2010-07-16	10.57	10.60	10.33	10.37	5994935
2010-07-19	10.43	10.56	10.34	10.45	5208105
2010-07-20	10.33	11.01	10.33	10.96	10601889
2010-07-21	11.11	11.26	11.02	11.13	12872521
2010-07-22	11.40	11.69	11.36	11.67	10597112
2010-07-23	11.56	11.84	11.43	11.83	9545208
2010-07-26	11.81	11.90	11.71	11.83	7038229
2010-07-27	11.89	11.90	11.50	11.67	6660988
2010-07-28	11.58	11.79	11.49	11.66	5961571
2010-07-29	11.84	11.90	11.55	11.68	6783050
2010-07-30	11.49	11.78	11.40	11.62	6571393
2010-08-02	11.83	12.01	11.81	11.91	6388658
2010-08-03	11.80	12.20	11.77	12.13	6983274
2010-08-04	12.21	12.40	12.08	12.33	6400962
2010-08-05	12.21	12.36	12.12	12.34	5583284
2010-08-06	12.21	12.35	11.99	12.08	8334293
2010-08-09	12.28	12.32	12.10	12.13	4119224
2010-08-10	11.89	11.96	11.75	11.84	5829660
2010-08-11	11.54	11.56	11.23	11.26	7019612
2010-08-12	11.10	11.34	11.04	11.25	5808317
2010-08-13	11.34	11.36	11.18	11.21	4176923
2010-08-16	11.16	11.36	11.12	11.29	3512176
2010-08-17	11.46	11.49	11.35	11.40	3688471
2010-08-18	11.36	11.37	11.20	11.29	4581530
2010-08-19	11.25	11.32	10.87	10.96	6496190
2010-08-20	10.84	10.98	10.75	10.98	4439743
2010-08-23	11.10	11.16	10.76	10.76	4585874
2010-08-24	10.53	10.76	10.48	10.63	9938987
2010-08-25	10.63	10.66	10.44	10.60	5686760
2010-08-26	10.69	10.74	10.40	10.44	3721718
2010-08-27	10.56	10.92	10.45	10.91	6767727
2010-08-30	10.77	10.90	10.59	10.60	3287792
2010-08-31	10.56	10.81	10.56	10.65	4147046
2010-09-01	10.87	11.23	10.87	11.06	7210329
2010-09-02	11.04	11.12	10.98	11.10	5989948
2010-09-03	11.35	11.35	11.01	11.11	6004339
2010-09-07	11.06	11.37	11.06	11.17	5932577
2010-09-08	11.29	11.58	11.29	11.46	6621422
2010-09-09	11.60	11.65	11.40	11.52	5019414
2010-09-10	11.52	11.63	11.46	11.51	4553520
2010-09-13	11.60	11.71	11.60	11.69	5468549
2010-09-14	11.56	11.68	11.42	11.52	4950582
2010-09-15	11.46	11.52	11.37	11.48	7813470
2010-09-16	11.53	11.60	11.48	11.56	4549673
2010-09-17	11.52	11.55	11.26	11.31	6639548
2010-09-20	11.35	11.40	11.27	11.37	4569982
2010-09-21	11.31	11.48	11.25	11.39	6190067
2010-09-22	11.41	11.56	11.23	11.28	6505256
2010-09-23	11.23	11.27	11.10	11.16	10280279
2010-09-24	10.95	10.96	10.60	10.63	16435352
2010-09-27	10.73	10.86	10.64	10.71	9018623
2010-09-28	10.89	11.05	10.75	10.99	6192087
2010-09-29	11.02	11.06	10.76	10.77	8889664
2010-09-30	10.96	10.96	10.69	10.80	7032673
2010-10-01	10.90	10.94	10.67	10.85	5165598
2010-10-04	10.85	10.89	10.67	10.73	4844644
2010-10-05	10.78	10.96	10.68	10.83	13616586
2010-10-06	10.86	10.94	10.53	10.67	11860236
2010-10-07	10.67	10.67	10.37	10.43	9313243
2010-10-08	10.46	10.63	10.38	10.59	7936346
2010-10-11	10.71	10.79	10.63	10.64	4728890
2010-10-12	10.63	10.64	10.40	10.60	5266384
2010-10-13	10.74	10.87	10.61	10.64	8923912
2010-10-14	10.58	10.60	10.46	10.54	7123454
2010-10-15	10.63	10.63	10.40	10.52	7618000
2010-10-18	10.46	10.54	10.35	10.48	6404918
2010-10-19	10.19	10.19	10.01	10.09	10705133
2010-10-20	9.94	10.06	9.88	10.02	8457660
2010-10-21	10.01	10.06	9.58	9.83	9315879
2010-10-22	10.15	10.17	9.73	9.81	8665112
2010-10-25	9.93	9.95	9.72	9.79	6449680
2010-10-26	9.63	9.87	9.40	9.87	9597438
2010-10-27	10.00	10.06	9.77	9.87	10052593
2010-10-28	10.07	10.25	10.01	10.18	11424582
2010-10-29	10.25	10.40	10.13	10.35	7064652
2010-11-01	10.37	10.64	10.35	10.48	7184188
2010-11-02	10.65	10.69	10.49	10.62	4144652
2010-11-03	10.62	10.67	10.41	10.67	7144581
2010-11-04	10.83	11.06	10.81	11.02	12273541
2010-11-05	10.67	10.74	10.53	10.63	12733728
2010-11-08	10.61	10.85	10.60	10.74	8165857
2010-11-09	10.78	10.86	10.58	10.63	7184290
2010-11-10	10.63	10.90	10.40	10.79	8312230
2010-11-11	10.64	10.73	10.56	10.67	6755270
2010-11-12	10.51	10.62	10.37	10.45	7396715
2010-11-15	10.48	10.54	10.33	10.35	3663259
2010-11-16	10.17	10.21	9.87	10.01	11634935
2010-11-17	9.98	10.12	9.91	9.97	5944576
2010-11-18	10.21	10.32	10.14	10.19	4760271
2010-11-19	10.20	10.20	10.08	10.13	3573114
2010-11-22	9.99	10.08	9.79	9.95	5706175
2010-11-23	9.64	9.75	9.55	9.67	9085788
2010-11-24	9.75	9.95	9.75	9.85	6016268
2010-11-26	9.52	9.66	9.48	9.58	5976094
2010-11-29	9.36	9.42	9.12	9.32	11796411
2010-11-30	9.15	9.50	9.14	9.22	10683499
2010-12-01	9.54	9.71	9.44	9.60	9115659
2010-12-02	9.77	10.12	9.75	10.03	12012628
2010-12-03	9.93	10.15	9.87	10.13	5961778
2010-12-06	10.21	10.29	10.13	10.20	4400211
2010-12-07	10.63	10.64	10.35	10.40	11080889
2010-12-08	10.38	10.46	10.14	10.30	5156813
2010-12-09	10.41	10.48	10.25	10.35	6689859
2010-12-10	10.50	10.82	10.45	10.75	11202183
2010-12-13	10.86	11.26	10.86	11.10	12514400
2010-12-14	10.91	11.02	10.83	10.93	9469664
2010-12-15	10.79	10.85	10.71	10.76	6481794
2010-12-16	10.75	10.87	10.51	10.71	9719647
2010-12-17	10.44	10.87	10.44	10.78	13179664
2010-12-20	10.83	10.83	10.58	10.60	5907065
2010-12-21	10.83	11.11	10.79	11.05	10466637
2010-12-22	10.97	11.11	10.94	11.11	3412267
2010-12-23	11.02	11.09	10.95	11.02	2760855
2010-12-27	10.90	10.92	10.81	10.89	3390363
2010-12-28	10.70	10.89	10.56	10.68	6131336
2010-12-29	10.64	10.99	10.64	10.79	6746647
2010-12-30	10.94	11.07	10.94	10.99	4755159
2010-12-31	10.99	11.20	10.93	11.10	3363450
2011-01-03	11.29	11.44	11.25	11.26	6166012
2011-01-04	11.34	11.60	11.26	11.58	10687496
2011-01-05	11.63	11.75	11.51	11.52	9184082
2011-01-06	11.52	11.67	11.43	11.49	10259107
2011-01-07	11.70	11.73	11.42	11.48	8100499
2011-01-10	11.40	11.44	11.25	11.25	7703931
2011-01-11	11.49	11.50	11.34	11.50	6490291
2011-01-12	11.63	11.88	11.63	11.87	7927976
2011-01-13	11.83	12.00	11.67	11.70	7303203
2011-01-14	11.51	11.66	11.48	11.60	4206179
2011-01-18	11.61	11.75	11.51	11.65	4914796
2011-01-19	11.55	11.57	11.11	11.25	8765419
2011-01-20	11.15	11.15	10.83	11.02	11256706
2011-01-21	11.13	11.18	10.81	10.86	8493755
2011-01-24	10.90	11.00	10.79	10.83	6872035
2011-01-25	10.86	10.88	10.69	10.83	4477951
2011-01-26	10.92	10.96	10.62	10.75	10849580
2011-01-27	10.73	10.77	10.47	10.52	9340475
2011-01-28	10.57	10.57	10.04	10.17	10371136
2011-01-31	10.25	10.59	10.12	10.52	13144010
2011-02-01	10.62	10.87	10.57	10.78	10448483
2011-02-02	10.98	11.11	10.73	10.78	6689455
2011-02-03	10.92	11.09	10.75	11.02	6666178
2011-02-04	11.02	11.06	10.72	10.87	5841523
2011-02-07	10.87	10.92	10.72	10.75	4624898
2011-02-08	11.06	11.08	10.87	10.94	8213386
2011-02-09	10.97	11.01	10.55	10.67	9087322
2011-02-10	10.66	11.01	10.56	10.90	15325413
2011-02-11	10.84	11.17	10.79	11.10	10195908
2011-02-14	10.97	11.23	10.94	11.21	9404757
2011-02-15	11.20	11.29	11.05	11.10	12436617
2011-02-16	11.10	11.35	11.02	11.34	10593111
2011-02-17	11.22	11.56	11.18	11.51	11396479
2011-02-18	11.47	11.76	11.45	11.71	12406713
2011-02-22	11.25	11.49	11.00	11.04	18347721
2011-02-23	10.89	11.08	10.70	10.92	11984890
2011-02-24	10.79	10.83	10.62	10.78	11516280
2011-02-25	10.84	10.87	10.49	10.71	8991799
2011-02-28	10.78	10.83	10.62	10.71	5021803
2011-03-01	10.79	10.83	10.51	10.54	9537493
2011-03-02	10.54	10.72	10.47	10.63	7459909
2011-03-03	10.75	11.19	10.75	11.12	12624801
2011-03-04	11.25	11.30	10.90	10.96	9826973
2011-03-07	11.21	11.21	10.67	10.77	5976071
2011-03-08	10.79	10.82	10.52	10.67	6005914
2011-03-09	10.67	10.97	10.60	10.77	11126203
2011-03-10	10.58	10.69	10.48	10.50	8063921
2011-03-11	10.29	10.46	10.20	10.21	17614539
2011-03-14	10.34	10.61	10.25	10.56	14914529
2011-03-15	10.33	10.75	10.29	10.69	10487090
2011-03-16	10.83	10.83	10.19	10.32	12867355
2011-03-17	10.53	10.54	10.20	10.29	7829909
2011-03-18	10.44	10.47	10.24	10.29	7890379
2011-03-21	10.05	10.08	9.78	9.91	19039740
2011-03-22	9.85	9.85	9.63	9.79	18512269
2011-03-23	9.82	10.00	9.79	9.90	13652823
2011-03-24	9.94	9.96	9.75	9.86	12451017
2011-03-25	9.83	9.92	9.70	9.75	8708868
2011-03-28	9.71	9.82	9.66	9.66	5856228
2011-03-29	9.72	9.83	9.67	9.76	7249149
2011-03-30	9.89	9.90	9.75	9.83	6383079
2011-03-31	9.89	10.04	9.88	9.92	7880753
2011-04-01	10.06	10.10	9.96	10.00	6587978
2011-04-04	10.06	10.07	9.97	10.01	4981720
2011-04-05	9.99	10.03	9.91	9.98	5244438
2011-04-06	10.03	10.03	9.71	9.76	7383500
2011-04-07	9.85	10.08	9.82	10.00	11913438
2011-04-08	10.14	10.28	10.08	10.15	11492268
2011-04-11	10.12	10.24	10.04	10.13	8614957
2011-04-12	10.06	10.07	9.77	9.81	11955390
2011-04-13	9.66	9.70	9.40	9.50	65688795
2011-04-14	9.48	9.73	9.46	9.56	20477442
2011-04-15	9.65	9.68	9.50	9.68	15803546
2011-04-18	9.48	9.48	9.25	9.33	20879268
2011-04-19	9.39	9.44	9.19	9.38	20032327
2011-04-20	9.59	9.63	9.41	9.63	15941361
2011-04-21	9.68	9.71	9.51	9.63	5128497
2011-04-25	9.63	9.63	9.44	9.45	12530813
2011-04-26	9.55	9.72	9.46	9.68	8940254
2011-04-27	9.77	9.79	9.45	9.56	12073414
2011-04-28	9.41	9.45	9.25	9.37	17409925
2011-04-29	9.41	9.63	9.39	9.59	10310966
2011-05-02	9.63	9.65	9.46	9.51	16309852
2011-05-03	9.35	9.41	9.00	9.13	18300241
2011-05-04	9.10	9.14	8.78	8.85	15253899
2011-05-05	8.75	8.87	8.35	8.37	28557896
2011-05-06	8.57	8.66	8.39	8.52	22377929
2011-05-09	8.52	8.62	8.38	8.48	9550282
2011-05-10	8.53	8.62	8.46	8.57	9505634
2011-05-11	8.47	8.52	8.28	8.36	11488010
2011-05-12	8.31	8.46	8.20	8.39	9658516
2011-05-13	8.36	8.38	8.15	8.24	14095881
2011-05-16	8.20	8.35	8.12	8.17	11333637
2011-05-17	8.09	8.34	8.06	8.29	12038434
2011-05-18	8.47	8.50	8.28	8.33	11557986
2011-05-19	8.33	8.37	8.13	8.25	7966348
2011-05-20	8.17	8.22	8.10	8.11	7852139
2011-05-23	7.94	8.13	7.90	8.08	7809651
2011-05-24	8.27	8.30	8.17	8.23	9111729
2011-05-25	8.38	8.46	8.33	8.37	11560365
2011-05-26	8.44	8.51	8.31	8.46	12328911
2011-05-27	8.55	8.68	8.46	8.60	10330378
2011-05-31	8.68	8.76	8.58	8.75	9032299
2011-06-01	8.69	8.75	8.40	8.46	10735008
2011-06-02	8.38	8.56	8.37	8.52	9494900
2011-06-03	8.46	8.69	8.45	8.56	11617530
2011-06-06	8.48	8.52	8.20	8.26	9912163
2011-06-07	8.30	8.46	8.29	8.30	8732965
2011-06-08	8.35	8.37	8.16	8.29	8701716
2011-06-09	8.28	8.42	8.23	8.35	9167780
2011-06-10	8.29	8.35	8.16	8.23	7248001
2011-06-13	8.18	8.25	8.10	8.19	6204813
2011-06-14	8.29	8.33	8.18	8.27	8109457
2011-06-15	8.11	8.25	8.11	8.19	11358597
2011-06-16	8.13	8.19	7.89	7.99	9301313
2011-06-17	8.07	8.13	7.82	7.90	14182660
2011-06-20	7.81	7.97	7.81	7.88	7529824
2011-06-21	7.86	7.95	7.80	7.92	6025733
2011-06-22	7.90	7.98	7.87	7.90	5432487
2011-06-23	7.74	7.81	7.61	7.77	10340413
2011-06-24	7.86	7.91	7.67	7.68	9733250
2011-06-27	7.71	7.79	7.64	7.77	7210568
2011-06-28	7.81	8.03	7.81	7.95	8947050
2011-06-29	8.05	8.34	7.95	8.24	11029457
2011-06-30	8.31	8.41	8.26	8.35	7711966
2011-07-01	8.28	8.68	8.23	8.61	11364483
2011-07-05	8.71	8.76	8.53	8.57	8770049
2011-07-06	8.48	8.51	8.36	8.50	8206633
2011-07-07	8.62	8.71	8.52	8.52	6712942
2011-07-08	8.45	8.48	8.31	8.44	6889047
2011-07-11	8.23	8.23	8.04	8.10	8232368
2011-07-12	8.00	8.13	7.82	7.87	11760974
2011-07-13	7.92	7.99	7.78	7.84	9224258
2011-07-14	7.90	7.90	7.63	7.67	8324215
2011-07-15	7.72	7.75	7.47	7.53	11610670
2011-07-18	7.39	7.44	7.31	7.33	9965454
2011-07-19	7.41	7.48	7.23	7.39	10283603
2011-07-20	7.51	7.55	7.37	7.41	6788027
2011-07-21	7.52	7.78	7.44	7.74	13038633
2011-07-22	7.78	7.79	7.56	7.64	7120253
2011-07-25	7.53	7.62	7.48	7.59	4758921
2011-07-26	7.58	7.59	7.34	7.41	9921712
2011-07-27	7.33	7.38	7.16	7.29	10906134
2011-07-28	7.36	7.42	7.30	7.31	6977434
2011-07-29	7.26	7.41	7.09	7.24	18612879
2011-08-01	7.33	7.34	7.11	7.21	8495374
2011-08-02	7.24	7.26	6.90	6.90	9565315
2011-08-03	6.84	6.87	6.53	6.79	16848997
2011-08-04	6.60	6.61	6.13	6.13	18866684
2011-08-05	6.17	6.36	5.86	6.25	24103411
2011-08-08	5.90	5.92	5.41	5.42	18708441
2011-08-09	5.58	5.79	5.26	5.78	15389385
2011-08-10	5.61	5.81	5.45	5.63	18340859
2011-08-11	5.75	6.29	5.62	6.19	16398555
2011-08-12	6.31	6.67	6.17	6.54	21489977
2011-08-15	6.74	6.95	6.60	6.75	19063998
2011-08-16	6.51	6.56	6.35	6.46	12951075
2011-08-17	6.48	6.58	6.37	6.56	10003303
2011-08-18	6.29	6.33	6.07	6.20	14166990
2011-08-19	6.23	6.52	6.19	6.21	14965331
2011-08-22	6.49	6.51	6.26	6.26	12568279
2011-08-23	6.34	6.71	6.32	6.67	13384339
2011-08-24	6.71	6.85	6.48	6.63	12904537
2011-08-25	6.60	6.65	6.33	6.44	18628286
2011-08-26	6.36	6.59	6.21	6.56	9407960
2011-08-29	6.63	6.83	6.62	6.79	12631466
2011-08-30	6.72	6.96	6.67	6.86	8195588
2011-08-31	6.91	6.98	6.68	6.85	13068673
2011-09-01	6.88	6.99	6.83	6.84	11179465
2011-09-02	6.59	6.67	6.40	6.56	9396264
2011-09-06	6.22	6.52	6.17	6.48	11531434
2011-09-07	6.59	6.80	6.57	6.73	10081976
2011-09-08	6.65	6.92	6.63	6.82	19252241
2011-09-09	6.71	6.88	6.56	6.60	13882885
2011-09-12	6.44	6.67	6.24	6.47	16196783
2011-09-13	6.56	6.56	6.41	6.48	8558785
2011-09-14	6.61	6.75	6.40	6.63	12644629
2011-09-15	6.83	6.88	6.67	6.83	9324860
2011-09-16	6.83	6.87	6.74	6.81	7502516
2011-09-19	6.57	6.81	6.52	6.75	13019745
2011-09-20	6.71	6.75	6.45	6.52	9382723
2011-09-21	6.37	6.56	6.21	6.21	12866791
2011-09-22	5.90	6.08	5.79	5.87	17726722
2011-09-23	5.83	6.06	5.81	6.05	13032287
2011-09-26	6.06	6.29	5.91	6.27	14574084
2011-09-27	6.48	6.55	6.33	6.38	16956669
2011-09-28	6.37	6.47	6.06	6.11	14705451
2011-09-29	6.21	6.29	5.87	5.99	18164375
2011-09-30	5.88	5.96	5.59	5.66	15795444
2011-10-03	5.65	5.75	5.43	5.43	19251851
2011-10-04	5.38	5.49	5.24	5.48	15058642
2011-10-05	5.53	5.57	5.40	5.56	14862952
2011-10-06	5.66	5.98	5.63	5.98	15895763
2011-10-07	6.06	6.08	5.70	5.75	12740200
2011-10-10	5.99	6.18	5.98	6.17	11484743
2011-10-11	6.13	6.43	5.98	6.34	14374225
2011-10-12	6.47	6.66	6.43	6.52	9954956
2011-10-13	6.45	6.47	6.15	6.44	11342329
2011-10-14	6.49	6.57	6.40	6.56	8053611
2011-10-17	6.44	6.48	6.06	6.09	15799049
2011-10-18	6.06	6.37	5.94	6.31	16545309
2011-10-19	6.19	6.29	6.02	6.10	13715230
2011-10-20	6.04	6.12	5.83	5.96	17592877
2011-10-21	6.04	6.23	6.03	6.18	9028514
2011-10-24	6.22	6.64	6.22	6.63	13537945
2011-10-25	6.57	6.58	6.26	6.32	17068139
2011-10-26	6.60	6.66	6.36	6.52	13967337
2011-10-27	6.94	7.41	6.83	7.24	27753978
2011-10-28	7.17	7.61	7.13	7.52	19466913
2011-10-31	7.36	7.36	7.16	7.16	13845683
2011-11-01	6.75	7.06	6.72	6.86	24185865
2011-11-02	7.00	7.24	6.98	7.11	10313709
2011-11-03	7.21	7.29	7.10	7.14	16478851
2011-11-04	7.04	7.28	6.90	7.21	16973344
2011-11-07	7.25	7.37	7.13	7.28	11600793
2011-11-08	7.21	7.27	7.04	7.25	15037963
2011-11-09	6.94	7.00	6.77	6.80	26497073
2011-11-10	6.98	7.03	6.83	6.88	13862950
2011-11-11	7.08	7.28	7.07	7.17	11742183
2011-11-14	6.97	6.99	6.85	6.97	10986442
2011-11-15	6.90	7.12	6.82	7.02	6959889
2011-11-16	6.79	6.94	6.75	6.79	11459289
2011-11-17	6.88	6.90	6.43	6.49	14294914
2011-11-18	6.53	6.56	6.35	6.38	11537169
2011-11-21	6.17	6.24	6.06	6.18	10129991
2011-11-22	6.07	6.17	5.96	6.07	10203732
2011-11-23	5.96	5.96	5.75	5.75	8186141
2011-11-25	5.65	5.72	5.57	5.59	5751527
2011-11-28	5.83	5.86	5.76	5.86	12909980
2011-11-29	5.77	5.78	5.58	5.61	12604310
2011-11-30	6.00	6.10	5.78	6.10	16257403
2011-12-01	6.07	6.20	6.06	6.14	9614567
2011-12-02	6.21	6.27	6.08	6.15	6952788
2011-12-05	6.32	6.44	6.28	6.40	7096110
2011-12-06	6.34	6.51	6.27	6.43	6989396
2011-12-07	6.37	6.49	6.29	6.38	10531422
2011-12-08	6.27	6.29	6.04	6.06	15009398
2011-12-09	6.13	6.25	6.09	6.24	10958359
2011-12-12	6.02	6.08	5.90	5.93	9597743
2011-12-13	6.06	6.13	5.83	5.88	12804115
2011-12-14	5.83	5.98	5.78	5.84	8512052
2011-12-15	6.01	6.04	5.84	5.85	7266028
2011-12-16	5.94	6.02	5.80	5.85	14983654
2011-12-19	5.86	5.87	5.64	5.68	7057563
2011-12-20	5.85	6.05	5.85	6.02	8141881
2011-12-21	6.01	6.03	5.90	6.01	6465993
2011-12-22	6.01	6.18	5.99	6.15	5888959
2011-12-23	6.25	6.29	6.15	6.20	6798400
2011-12-27	6.27	6.34	6.27	6.29	5931615
2011-12-28	6.26	6.29	6.03	6.05	5118743
2011-12-29	6.11	6.17	6.02	6.15	6079821
2011-12-30	6.13	6.23	6.07	6.20	3585803
2012-01-03	6.44	6.60	6.44	6.56	8724679
2012-01-04	6.48	6.79	6.48	6.68	7538430
2012-01-05	6.71	6.77	6.55	6.64	10100802
2012-01-06	6.77	6.84	6.67	6.74	12363980
2012-01-09	6.84	6.92	6.78	6.80	10236737
2012-01-10	7.13	7.22	7.09	7.13	15391822
2012-01-11	7.30	7.35	7.24	7.31	9551490
2012-01-12	7.32	7.48	7.23	7.45	9625954
2012-01-13	7.31	7.32	7.13	7.23	11575526
2012-01-17	7.52	7.58	7.43	7.56	13581032
2012-01-18	7.45	7.65	7.42	7.64	10708871
2012-01-19	7.54	7.59	7.37	7.55	16212778
2012-01-20	7.55	7.63	7.48	7.56	8650765
2012-01-23	7.56	7.62	7.48	7.60	10556193
2012-01-24	7.36	7.57	7.29	7.56	9044315
2012-01-25	7.58	7.84	7.48	7.75	9290990
2012-01-26	7.75	7.82	7.62	7.69	12318058
2012-01-27	7.66	7.78	7.63	7.66	13244343
2012-01-30	7.56	7.67	7.44	7.61	12264858
2012-01-31	7.71	7.72	7.50	7.54	10800042
2012-02-01	7.77	8.17	7.72	8.06	33493730
2012-02-02	8.04	8.25	8.04	8.15	17986471
2012-02-03	8.29	8.49	8.19	8.43	18309972
2012-02-06	8.33	8.44	8.32	8.44	9280332
2012-02-07	8.44	8.51	8.34	8.45	10090359
2012-02-08	8.49	8.56	8.39	8.48	13163761
2012-02-09	8.45	8.56	8.39	8.52	14662951
2012-02-10	8.28	8.37	8.11	8.21	15393788
2012-02-13	8.34	8.40	8.16	8.29	10591457
2012-02-14	8.21	8.21	7.99	8.09	13258796
2012-02-15	8.11	8.13	7.87	7.90	11266676
2012-02-16	7.93	8.09	7.87	8.09	14033399
2012-02-17	8.21	8.27	8.10	8.21	9898056
2012-02-21	8.27	8.44	8.21	8.28	8557441
2012-02-22	8.35	8.43	8.21	8.22	6222365
2012-02-23	8.25	8.30	8.14	8.21	6628814
2012-02-24	8.26	8.33	8.23	8.29	4531266
2012-02-27	8.19	8.25	8.13	8.23	4710405
2012-02-28	8.21	8.29	8.17	8.28	6925608
2012-02-29	8.36	8.46	8.19	8.25	9058434
2012-03-01	8.29	8.46	8.29	8.46	8898708
2012-03-02	8.44	8.52	8.37	8.40	9252080
2012-03-05	8.40	8.45	8.21	8.22	10180952
2012-03-06	7.96	7.96	7.73	7.75	11631589
2012-03-07	7.74	7.74	7.59	7.69	9703026
2012-03-08	7.84	7.90	7.71	7.87	9369453
2012-03-09	7.88	7.99	7.83	7.90	7385395
2012-03-12	7.79	7.90	7.75	7.85	6695728
2012-03-13	7.90	8.32	7.87	8.32	11314165
2012-03-14	8.26	8.48	8.26	8.38	12209882
2012-03-15	8.44	8.56	8.38	8.43	8654538
2012-03-16	8.51	8.51	8.38	8.47	6246017
2012-03-19	8.40	8.54	8.39	8.44	5829999
2012-03-20	8.20	8.21	8.10	8.21	9041823
2012-03-21	8.18	8.18	7.93	8.07	8005024
2012-03-22	7.90	7.94	7.78	7.85	6919033
2012-03-23	7.88	8.15	7.83	8.12	8990034
2012-03-26	8.22	8.28	8.16	8.26	6834158
2012-03-27	8.29	8.33	7.98	8.02	8745492
2012-03-28	8.03	8.04	7.71	7.75	13415764
2012-03-29	7.61	7.83	7.55	7.82	10632092
2012-03-30	7.85	7.86	7.57	7.64	12579246
2012-04-02	7.59	7.95	7.57	7.86	10812585
2012-04-03	7.89	7.94	7.61	7.75	7391975
2012-04-04	7.60	7.64	7.44	7.50	8151302
2012-04-05	7.48	7.62	7.45	7.55	8187602
2012-04-09	7.39	7.52	7.37	7.46	5633012
2012-04-10	7.36	7.38	7.12	7.29	12381340
2012-04-11	7.40	7.47	7.32	7.39	8516035
2012-04-12	7.33	7.67	7.32	7.61	9106823
2012-04-13	7.52	7.56	7.34	7.54	8339975
2012-04-16	7.63	7.65	7.33	7.44	9113436
2012-04-17	7.49	7.61	7.46	7.52	5316500
2012-04-18	7.46	7.66	7.44	7.62	6982538
2012-04-19	7.64	7.69	7.45	7.54	5509116
2012-04-20	7.60	7.72	7.54	7.58	4778012
2012-04-23	7.34	7.40	7.22	7.40	5964255
2012-04-24	7.28	7.47	7.27	7.42	6855206
2012-04-25	7.56	7.60	7.41	7.49	7347773
2012-04-26	7.44	7.63	7.36	7.57	6899118
2012-04-27	7.61	7.64	7.48	7.51	6631804
2012-04-30	7.51	7.54	7.35	7.45	6590065
2012-05-01	7.48	7.64	7.40	7.50	3597252
2012-05-02	7.40	7.43	7.25	7.41	4527158
2012-05-03	7.29	7.31	7.12	7.25	8981679
2012-05-04	7.12	7.14	6.84	6.84	10288227
2012-05-07	6.70	6.87	6.59	6.87	10912048
2012-05-08	6.72	6.73	6.52	6.59	12490533
2012-05-09	6.42	6.63	6.40	6.50	12991891
2012-05-10	6.64	6.84	6.59	6.70	13678668
2012-05-11	6.58	6.87	6.57	6.71	12686981
2012-05-14	6.44	6.54	6.41	6.45	8376099
2012-05-15	6.47	6.52	6.27	6.29	9014928
2012-05-16	6.52	6.53	6.25	6.28	10783776
2012-05-17	6.31	6.42	6.12	6.13	12941786
2012-05-18	6.15	6.23	5.96	6.08	15124977
2012-05-21	6.12	6.51	6.12	6.45	10600868
2012-05-22	6.40	6.55	6.25	6.29	9805320
2012-05-23	6.25	6.37	6.13	6.35	10888205
2012-05-24	6.37	6.38	6.13	6.28	10142196
2012-05-25	6.29	6.49	6.25	6.40	8817700
2012-05-29	6.59	6.59	6.41	6.52	8662096
2012-05-30	6.30	6.39	6.27	6.33	7844404
2012-05-31	6.23	6.31	6.13	6.31	11017704
2012-06-01	6.04	6.26	6.03	6.12	9556437
2012-06-04	6.19	6.30	6.17	6.25	8847173
2012-06-05	6.32	6.48	6.28	6.30	8231615
2012-06-06	6.34	6.55	6.34	6.54	10813608
2012-06-07	6.69	6.79	6.58	6.61	8751268
2012-06-08	6.52	6.56	6.39	6.55	7306098
2012-06-11	6.70	6.70	6.40	6.42	7901442
2012-06-12	6.45	6.63	6.44	6.60	9837491
2012-06-13	6.54	6.69	6.48	6.58	10304684
2012-06-14	6.58	6.79	6.52	6.73	8514845
2012-06-15	6.79	6.90	6.75	6.90	8956014
2012-06-18	6.82	6.88	6.76	6.83	8186053
2012-06-19	6.73	7.07	6.69	7.05	12208012
2012-06-20	6.98	7.06	6.82	6.84	12435391
2012-06-21	6.68	6.71	6.47	6.49	11461916
2012-06-22	6.59	6.61	6.33	6.39	8597390
2012-06-25	6.27	6.30	6.17	6.21	7485811
2012-06-26	6.21	6.29	6.15	6.22	7146369
2012-06-27	6.24	6.40	6.24	6.30	5365887
2012-06-28	6.25	6.30	6.09	6.28	10051469
2012-06-29	6.68	6.99	6.65	6.95	11104067
2012-07-02	7.02	7.08	6.94	7.08	8432551
2012-07-03	7.08	7.23	7.06	7.22	7450080
2012-07-05	6.99	7.28	6.95	7.14	14728534
2012-07-06	6.93	6.97	6.85	6.91	7637129
2012-07-09	6.84	6.94	6.80	6.84	5870745
2012-07-10	6.97	6.98	6.65	6.69	7876243
2012-07-11	6.65	6.71	6.52	6.63	9254970
2012-07-12	6.46	6.69	6.40	6.62	7497423
2012-07-13	6.79	6.83	6.68	6.75	8978694
2012-07-16	6.73	6.76	6.53	6.64	7601787
2012-07-17	6.71	6.83	6.64	6.77	7079380
2012-07-18	6.73	7.05	6.70	6.98	9197729
2012-07-19	7.04	7.25	7.01	7.18	8684115
2012-07-20	7.03	7.15	6.88	6.97	8406539
2012-07-23	6.73	6.74	6.58	6.71	6616052
2012-07-24	6.81	6.81	6.54	6.62	8996193
2012-07-25	6.69	6.71	6.44	6.50	6834872
2012-07-26	6.67	6.81	6.62	6.75	8212065
2012-07-27	6.92	7.34	6.84	7.17	13471524
2012-07-30	7.21	7.27	6.89	7.22	9492309
2012-07-31	7.15	7.29	7.11	7.22	12688724
2012-08-01	7.23	7.24	7.00	7.03	10442034
2012-08-02	6.91	7.14	6.90	7.06	14381511
2012-08-03	7.35	7.56	7.29	7.37	9800365
2012-08-06	7.44	7.75	7.44	7.56	9905845
2012-08-07	7.67	7.69	7.37	7.43	13115774
2012-08-08	7.40	7.62	7.37	7.62	12639351
2012-08-09	7.62	7.69	7.50	7.56	9263326
2012-08-10	7.48	7.76	7.44	7.74	11084252
2012-08-13	7.63	7.83	7.57	7.75	11331021
2012-08-14	7.93	8.04	7.66	7.71	11389943
2012-08-15	7.75	7.81	7.52	7.77	8591645
2012-08-16	7.92	8.03	7.74	7.99	8801428
2012-08-17	7.95	8.03	7.90	7.98	5018411
2012-08-20	7.96	7.96	7.75	7.87	9402899
2012-08-21	7.94	8.01	7.60	7.73	11933462
2012-08-22	7.69	7.73	7.44	7.72	17886166
2012-08-23	7.45	7.53	7.40	7.44	16332441
2012-08-24	7.42	7.46	7.29	7.40	7105853
2012-08-27	7.31	7.33	7.21	7.24	6386727
2012-08-28	7.33	7.35	7.18	7.25	4870329
2012-08-29	7.21	7.21	6.99	7.06	5437192
2012-08-30	7.05	7.10	6.98	7.09	6824762
2012-08-31	7.10	7.23	7.04	7.09	8363714
2012-09-04	6.91	7.02	6.81	6.92	7353629
2012-09-05	7.12	7.16	7.03	7.10	6609743
2012-09-06	7.29	7.52	7.25	7.49	11109379
2012-09-07	7.60	7.82	7.60	7.74	6462865
2012-09-10	7.63	7.69	7.48	7.53	9875723
2012-09-11	7.55	7.68	7.53	7.64	8995166
2012-09-12	7.75	7.79	7.65	7.73	10142307
2012-09-13	7.72	8.28	7.67	8.15	15296623
2012-09-14	8.26	8.59	8.15	8.24	20603085
2012-09-17	8.03	8.21	8.00	8.13	12853582
2012-09-18	8.10	8.13	7.91	8.02	8158649
2012-09-19	8.10	8.21	8.00	8.02	9387209
2012-09-20	7.94	7.99	7.80	7.92	9365243
2012-09-21	7.99	8.06	7.88	7.90	10046572
2012-09-24	7.90	8.02	7.83	7.99	7728974
2012-09-25	8.04	8.06	7.62	7.66	10543509
2012-09-26	7.63	7.80	7.45	7.75	7306687
2012-09-27	7.86	7.87	7.58	7.67	6929424
2012-09-28	7.56	7.71	7.49	7.55	7138303
2012-10-01	7.61	7.75	7.59	7.65	7115896
2012-10-02	7.66	7.72	7.44	7.50	7928727
2012-10-03	7.52	7.54	7.41	7.50	7264396
2012-10-04	7.48	7.60	7.34	7.44	9229365
2012-10-05	7.44	7.50	7.33	7.37	9261115
2012-10-08	7.33	7.48	7.29	7.46	5028695
2012-10-09	7.48	7.48	7.34	7.44	5875070
2012-10-10	7.45	7.48	7.33	7.34	6242254
2012-10-11	7.42	7.48	7.40	7.48	10367617
2012-10-12	7.48	7.56	7.38	7.38	4517438
2012-10-15	7.41	7.44	7.30	7.40	8498861
2012-10-16	7.43	7.60	7.39	7.56	13112300
2012-10-17	7.62	7.68	7.50	7.56	9752047
2012-10-18	7.40	7.48	7.37	7.41	7869391
2012-10-19	7.39	7.40	7.08	7.11	12974197
2012-10-22	7.15	7.24	7.02	7.11	13142320
2012-10-23	7.02	7.08	6.94	6.98	6361345
2012-10-24	7.12	7.25	7.04	7.13	11236342
2012-10-25	7.25	7.27	7.04	7.06	8047521
2012-10-26	7.02	7.08	6.89	6.94	5248916
2012-10-31	6.95	7.03	6.90	6.98	4709720
2012-11-01	6.75	7.05	6.75	6.98	12348840
2012-11-02	7.13	7.17	6.91	6.95	7364717
2012-11-05	6.98	7.12	6.94	7.06	7797683
2012-11-06	7.24	7.39	7.18	7.26	7732369
2012-11-07	7.25	7.25	7.06	7.10	8369799
2012-11-08	7.12	7.23	6.98	7.02	8443169
2012-11-09	7.10	7.18	6.97	7.02	7363775
2012-11-12	7.02	7.13	7.01	7.03	4369703
2012-11-13	6.87	7.01	6.83	6.92	5994805
2012-11-14	6.85	6.88	6.68	6.72	6384110
2012-11-15	6.71	6.79	6.65	6.72	5485004
2012-11-16	6.71	6.74	6.56	6.70	6459067
2012-11-19	6.79	6.85	6.76	6.82	4386087
2012-11-20	6.75	6.87	6.70	6.76	3473745
2012-11-21	6.85	6.95	6.72	6.90	7195803
2012-11-23	7.08	7.19	7.06	7.18	5429376
2012-11-26	7.11	7.14	7.02	7.10	5426912
2012-11-27	7.17	7.21	6.91	6.97	6659639
2012-11-28	6.86	7.03	6.80	7.00	3960860
2012-11-29	6.93	7.10	6.91	7.08	7429956
2012-11-30	6.79	6.84	6.63	6.74	14554135
2012-12-03	6.76	6.82	6.60	6.63	8389643
2012-12-04	6.71	6.79	6.58	6.61	8414901
2012-12-05	6.77	6.90	6.66	6.76	7847350
2012-12-06	6.84	6.94	6.79	6.91	12026077
2012-12-07	7.03	7.07	6.99	7.05	6791822
2012-12-10	7.10	7.18	7.08	7.14	4714542
2012-12-11	7.13	7.21	7.12	7.15	8086014
2012-12-12	7.16	7.24	7.05	7.12	7407973
2012-12-13	7.11	7.14	6.90	6.95	5381601
2012-12-14	6.87	6.99	6.84	6.94	6545827
2012-12-17	6.89	6.91	6.82	6.90	7672756
2012-12-18	6.87	7.15	6.84	7.09	13463481
2012-12-19	7.02	7.14	6.98	7.08	10440309
2012-12-20	7.10	7.12	6.99	7.09	7909711
2012-12-21	6.83	6.93	6.80	6.92	11152994
2012-12-24	6.87	6.96	6.79	6.92	910371
2012-12-26	7.02	7.13	7.01	7.06	7370914
2012-12-27	7.13	7.13	6.96	7.06	4841649
2012-12-28	6.98	7.12	6.98	7.02	6496120
2012-12-31	7.02	7.16	6.94	7.13	4106061
2013-01-02	7.37	7.50	7.37	7.46	9007895
2013-01-03	7.52	7.68	7.48	7.52	10758322
2013-01-04	7.52	7.58	7.46	7.56	8472899
2013-01-07	7.51	7.68	7.48	7.65	8338779
2013-01-08	7.48	7.52	7.36	7.49	9421845
2013-01-09	7.43	7.44	7.25	7.34	7445110
2013-01-10	7.29	7.37	7.20	7.31	11499626
2013-01-11	7.23	7.26	7.09	7.15	11573200
2013-01-14	7.24	7.25	7.13	7.14	4958116
2013-01-15	7.13	7.17	7.06	7.13	3236171
2013-01-16	7.10	7.15	6.95	7.05	13054291
2013-01-17	7.13	7.13	7.04	7.05	7256550
2013-01-18	7.08	7.08	6.99	7.08	9421574
2013-01-22	7.04	7.07	6.96	7.06	4140033
2013-01-23	7.06	7.10	7.01	7.02	6812256
2013-01-24	7.04	7.05	6.87	6.92	8634362
2013-01-25	6.91	6.91	6.77	6.86	7052587
2013-01-28	6.94	6.95	6.76	6.83	14631243
2013-01-29	6.96	7.02	6.86	6.99	9766076
2013-01-30	6.97	6.98	6.87	6.89	6824083
2013-01-31	6.93	7.03	6.92	7.01	7018584
2013-02-01	7.08	7.09	7.02	7.03	6652240
2013-02-04	6.95	6.95	6.86	6.89	4023156
2013-02-05	7.06	7.08	6.94	6.94	8521041
2013-02-06	6.97	7.11	6.94	7.05	4564901
2013-02-07	7.16	7.17	7.00	7.02	4898809
2013-02-08	7.08	7.10	6.93	7.02	4123171
2013-02-11	7.00	7.09	6.98	7.07	2842563
2013-02-12	7.06	7.16	7.04	7.10	2377432
2013-02-13	7.11	7.17	7.06	7.13	5020362
2013-02-14	7.16	7.22	7.09	7.09	5975260
2013-02-15	7.14	7.14	6.91	6.92	7461497
2013-02-19	6.83	6.87	6.68	6.73	14350051
2013-02-20	6.66	6.67	6.35	6.44	12148849
2013-02-21	6.43	6.56	6.38	6.43	14672724
2013-02-22	6.56	6.60	6.37	6.51	8864615
2013-02-25	6.55	6.77	6.44	6.50	8791839
2013-02-26	6.60	6.73	6.55	6.70	11998293
2013-02-27	6.64	6.67	6.56	6.63	7207213
2013-02-28	6.60	6.71	6.59	6.60	6805071
2013-03-01	6.44	6.51	6.37	6.40	8495222
2013-03-04	6.36	6.40	6.29	6.37	9061450
2013-03-05	6.48	6.61	6.16	6.21	15600149
2013-03-06	6.18	6.43	6.12	6.41	11763288
2013-03-07	6.52	6.57	6.38	6.44	8682237
2013-03-08	6.48	6.59	6.44	6.51	4511595
2013-03-11	6.48	6.52	6.40	6.49	6823707
2013-03-12	6.48	6.56	6.40	6.42	8308126
2013-03-13	6.37	6.40	6.25	6.29	8031715
2013-03-14	6.32	6.34	6.17	6.24	7560366
2013-03-15	6.25	6.29	6.07	6.10	11255573
2013-03-18	6.06	6.13	6.00	6.03	9609421
2013-03-19	6.04	6.04	5.87	5.91	8316719
2013-03-20	6.00	6.06	5.90	5.96	6846710
2013-03-21	5.95	5.98	5.85	5.88	5430064
2013-03-22	5.87	5.99	5.87	5.90	3816901
2013-03-25	5.88	5.98	5.79	5.90	5809618
2013-03-26	6.00	6.09	5.95	6.02	7173962
2013-03-27	6.00	6.16	5.96	6.16	6378621
2013-03-28	6.13	6.17	6.08	6.12	6826832
2013-04-01	6.12	6.14	6.02	6.06	4802497
2013-04-02	6.05	6.07	5.88	5.90	3417206
2013-04-03	5.90	5.94	5.81	5.88	4643614
2013-04-04	5.86	5.92	5.79	5.83	5857047
2013-04-05	5.77	6.06	5.74	6.02	8333241
2013-04-08	5.99	6.00	5.87	5.90	5244908
2013-04-09	5.98	6.12	5.94	6.02	8496290
2013-04-10	6.07	6.14	6.01	6.02	7233777
2013-04-11	6.02	6.02	5.91	5.95	3249511
2013-04-12	5.91	5.97	5.83	5.90	7194548
2013-04-15	5.78	5.78	5.57	5.60	5073999
2013-04-16	5.64	5.79	5.63	5.77	9757210
2013-04-17	5.78	5.90	5.72	5.79	11989023
2013-04-18	5.85	6.06	5.83	6.00	9452391
2013-04-19	6.06	6.07	5.90	6.01	5920702
2013-04-22	5.96	6.01	5.86	5.96	3879353
2013-04-23	5.99	6.11	5.96	6.06	5209548
2013-04-24	6.11	6.19	6.09	6.13	3987074
2013-04-25	6.13	6.17	6.04	6.11	6992218
2013-04-26	6.06	6.10	5.96	5.98	3652078
2013-04-29	6.04	6.16	5.95	6.14	5580031
2013-04-30	6.06	6.27	6.04	6.23	6373800
2013-05-01	6.17	6.26	6.10	6.13	4062824
2013-05-02	6.25	6.25	6.06	6.06	3679111
2013-05-03	6.16	6.23	6.10	6.14	4240188
2013-05-06	6.17	6.17	6.05	6.13	4361680
2013-05-07	5.91	6.13	5.87	6.01	6745543
2013-05-08	5.94	5.97	5.78	5.83	11530890
2013-05-09	5.83	5.85	5.65	5.67	8086310
2013-05-10	5.65	5.67	5.52	5.56	6679726
2013-05-13	5.58	5.60	5.48	5.49	6687955
2013-05-14	5.52	5.54	5.41	5.41	6440142
2013-05-15	5.38	5.44	5.27	5.32	10678605
2013-05-16	5.26	5.42	5.21	5.29	8292260
2013-05-17	5.34	5.37	5.28	5.31	5537855
2013-05-20	5.30	5.40	5.30	5.37	6041521
2013-05-21	5.38	5.52	5.37	5.47	7484033
2013-05-22	5.50	5.60	5.36	5.43	8715084
2013-05-23	5.33	5.35	5.26	5.33	6050806
2013-05-24	5.22	5.26	5.11	5.17	9889534
2013-05-28	5.22	5.25	5.14	5.20	5334921
2013-05-29	5.13	5.17	5.01	5.04	5913479
2013-05-30	5.10	5.15	5.01	5.10	3905324
2013-05-31	4.99	5.00	4.82	4.85	8367282
2013-06-03	4.89	5.02	4.86	5.00	6316829
2013-06-04	5.03	5.11	4.98	5.02	6406937
2013-06-05	4.98	5.01	4.84	4.86	5587579
2013-06-06	4.83	4.89	4.77	4.89	5836967
2013-06-07	4.84	4.94	4.72	4.81	7849903
2013-06-10	4.75	4.75	4.65	4.70	6386689
2013-06-11	4.56	4.59	4.48	4.57	8317920
2013-06-12	4.60	4.60	4.44	4.48	7348994
2013-06-13	4.56	4.80	4.52	4.77	9493191
2013-06-14	4.77	4.81	4.63	4.73	8625742
2013-06-17	4.82	4.88	4.72	4.76	6015077
2013-06-18	4.69	4.82	4.63	4.74	8766049
2013-06-19	4.73	4.80	4.52	4.55	11072712
2013-06-20	4.40	4.53	4.28	4.47	12541708
2013-06-21	4.52	4.55	4.40	4.44	7184911
2013-06-24	4.35	4.35	4.18	4.27	6244819
2013-06-25	4.37	4.41	4.29	4.34	6798963
2013-06-26	4.43	4.46	4.33	4.38	5785104
2013-06-27	4.51	4.62	4.48	4.61	7392281
2013-06-28	4.53	4.60	4.48	4.53	7593306
2013-07-01	4.59	4.76	4.56	4.67	7523027
2013-07-02	4.65	4.69	4.50	4.61	7983869
2013-07-03	4.60	4.76	4.56	4.67	4862469
2013-07-05	4.69	4.71	4.46	4.56	11188781
2013-07-08	4.62	4.67	4.54	4.57	5390077
2013-07-09	4.63	4.66	4.55	4.60	2942748
2013-07-10	4.59	4.61	4.45	4.51	5187704
2013-07-11	4.62	4.63	4.51	4.63	8495766
2013-07-12	4.60	4.61	4.46	4.49	6153806
2013-07-15	4.51	4.62	4.50	4.56	13010799
2013-07-16	4.63	4.67	4.56	4.63	6332065
2013-07-17	4.71	4.89	4.66	4.84	12111786
2013-07-18	4.85	4.98	4.85	4.89	8061320
2013-07-19	4.85	4.94	4.83	4.84	5459063
2013-07-22	4.89	4.96	4.88	4.92	6613412
2013-07-23	5.03	5.11	5.03	5.08	12153554
2013-07-24	5.08	5.12	5.00	5.12	19540459
2013-07-25	5.05	5.23	5.04	5.20	14547659
2013-07-26	5.26	5.26	5.09	5.12	6227839
2013-07-29	5.08	5.13	4.99	5.07	7498890
2013-07-30	5.07	5.08	4.94	4.97	4956280
2013-07-31	5.07	5.13	5.01	5.03	15717846
2013-08-01	5.16	5.29	5.12	5.25	12583762
2013-08-02	5.22	5.33	5.19	5.22	18284195
2013-08-05	5.17	5.23	5.13	5.14	6872356
2013-08-06	5.17	5.19	5.06	5.09	6556246
2013-08-07	5.06	5.27	5.04	5.20	9475497
2013-08-08	5.25	5.39	5.25	5.32	8678551
2013-08-09	5.38	5.47	5.37	5.42	8459884
2013-08-12	5.44	5.52	5.37	5.38	8143848
2013-08-13	5.35	5.37	5.21	5.25	7961205
2013-08-14	5.25	5.35	5.21	5.27	10335342
2013-08-15	5.14	5.26	5.13	5.21	12304213
2013-08-16	5.21	5.48	5.21	5.37	10686223
2013-08-19	5.48	5.67	5.40	5.63	20694351
2013-08-20	5.58	5.66	5.58	5.60	11034084
2013-08-21	5.56	5.64	5.51	5.54	11297477
2013-08-22	5.60	5.84	5.60	5.76	17181935
2013-08-23	5.79	5.87	5.75	5.86	9573170
2013-08-26	5.91	5.91	5.76	5.79	5804178
2013-08-27	5.70	5.77	5.68	5.72	13677114
2013-08-28	5.71	5.87	5.69	5.81	6850267
2013-08-29	5.77	5.83	5.76	5.82	10427781
2013-08-30	5.91	5.92	5.65	5.70	7067527
2013-09-03	5.94	5.97	5.82	5.83	8731102
2013-09-04	5.82	5.95	5.81	5.93	14482639
2013-09-05	5.75	5.90	5.72	5.86	12047623
2013-09-06	5.92	5.94	5.83	5.86	9721584
2013-09-09	5.91	6.12	5.90	6.00	18615852
2013-09-10	6.06	6.14	6.02	6.06	10996249
2013-09-11	6.06	6.10	5.94	5.95	9728795
2013-09-12	5.99	6.02	5.91	5.94	7171943
2013-09-13	5.97	5.99	5.90	5.94	4309223
2013-09-16	6.05	6.08	5.85	5.87	10245335
2013-09-17	5.87	5.94	5.84	5.88	7072095
2013-09-18	5.92	6.11	5.81	6.07	16731628
2013-09-19	6.06	6.06	5.92	6.00	9390782
2013-09-20	6.02	6.06	5.92	5.93	6008080
2013-09-23	5.95	6.07	5.95	6.05	4598300
2013-09-24	6.03	6.06	5.94	6.02	5224855
2013-09-25	6.01	6.09	5.94	6.00	7051203
2013-09-26	6.02	6.13	5.99	6.13	6668082
2013-09-27	6.01	6.04	5.96	5.98	6084445
2013-09-30	5.96	5.98	5.90	5.92	6542851
2013-10-01	5.94	5.98	5.83	5.92	8108609
2013-10-02	5.91	6.10	5.90	6.10	9843896
2013-10-03	6.07	6.10	5.95	5.96	9010853
2013-10-04	5.95	6.13	5.94	6.10	5618833
2013-10-07	6.06	6.21	6.06	6.17	7446513
2013-10-08	6.17	6.21	6.13	6.20	6881220
2013-10-09	6.25	6.33	6.22	6.28	6828912
2013-10-10	6.36	6.39	6.29	6.34	5249139
2013-10-11	6.33	6.49	6.33	6.49	5575526
2013-10-14	6.40	6.58	6.39	6.53	8626375
2013-10-15	6.54	6.60	6.47	6.52	6096362
2013-10-16	6.56	6.67	6.49	6.54	8459933
2013-10-17	6.41	6.48	6.23	6.32	9559321
2013-10-18	6.35	6.35	6.10	6.11	10715508
2013-10-21	6.16	6.22	6.09	6.22	15755545
2013-10-22	6.22	6.43	6.22	6.38	6778046
2013-10-23	6.30	6.35	6.23	6.24	4511651
2013-10-24	6.28	6.28	6.06	6.10	6611829
2013-10-25	6.18	6.20	6.05	6.10	5503051
2013-10-28	6.13	6.16	6.06	6.09	4991605
2013-10-29	6.10	6.13	6.03	6.10	3522934
2013-10-30	6.11	6.17	6.08	6.17	6811508
2013-10-31	6.30	6.33	6.26	6.29	10409324
2013-11-01	6.33	6.51	6.32	6.46	9867690
2013-11-04	6.59	6.60	6.40	6.50	6752767
2013-11-05	6.31	6.40	6.27	6.38	6499605
2013-11-06	6.36	6.41	6.27	6.38	4361292
2013-11-07	6.45	6.47	6.21	6.21	5091939
2013-11-08	6.27	6.33	6.02	6.28	12355384
2013-11-11	6.30	6.33	6.24	6.31	4455288
2013-11-12	6.19	6.21	6.06	6.10	5220695
2013-11-13	6.09	6.17	6.07	6.17	3490851
2013-11-14	6.24	6.33	6.21	6.29	5103801
2013-11-15	6.34	6.46	6.29	6.38	4073275
2013-11-18	6.51	6.60	6.49	6.56	5781423
2013-11-19	6.53	6.56	6.40	6.41	6171109
2013-11-20	6.45	6.50	6.28	6.32	3836884
2013-11-21	6.35	6.38	6.27	6.35	7214592
2013-11-22	6.37	6.39	6.25	6.30	7906080
2013-11-25	6.21	6.23	6.06	6.08	5098002
2013-11-26	6.10	6.12	6.03	6.10	5514030
2013-11-27	6.10	6.26	6.04	6.15	6578737
2013-11-29	6.16	6.22	6.13	6.14	3603596
2013-12-02	6.10	6.16	6.06	6.07	6041940
2013-12-03	6.06	6.10	5.96	6.02	5715292
2013-12-04	5.97	6.06	5.92	5.98	4711375
2013-12-05	6.08	6.23	6.05	6.14	5440545
2013-12-06	6.21	6.28	6.13	6.17	4490467
2013-12-09	6.25	6.31	6.23	6.27	5126849
2013-12-10	6.25	6.33	6.22	6.28	3434268
2013-12-11	6.24	6.25	6.13	6.15	5911896
2013-12-12	6.09	6.14	6.03	6.10	5496378
2013-12-13	6.14	6.23	6.07	6.10	7378914
2013-12-16	6.11	6.18	6.09	6.13	6228047
2013-12-17	6.25	6.33	6.16	6.31	6551658
2013-12-18	6.29	6.51	6.28	6.37	13116548
2013-12-19	6.42	6.56	6.37	6.52	6824309
2013-12-20	6.44	6.47	6.21	6.22	10763669
2013-12-23	6.40	6.40	6.29	6.33	5895628
2013-12-24	6.24	6.35	6.21	6.30	1864859
2013-12-26	6.30	6.35	6.26	6.26	2014110
2013-12-27	6.22	6.29	6.19	6.29	3915627
2013-12-30	6.25	6.29	6.13	6.13	4276395
2013-12-31	6.13	6.25	6.12	6.22	2224809
2014-01-02	6.07	6.13	5.96	6.02	7597939
2014-01-03	6.06	6.10	5.92	6.04	4800093
2014-01-06	6.00	6.02	5.95	5.98	2814247
2014-01-07	6.10	6.10	5.98	5.99	3757745
2014-01-08	6.11	6.13	5.94	5.96	3052076
2014-01-09	5.92	5.96	5.80	5.94	6131848
2014-01-10	6.06	6.17	6.03	6.08	7630100
2014-01-13	6.02	6.06	5.88	5.91	4117241
2014-01-14	5.81	5.87	5.79	5.85	4367848
2014-01-15	5.87	5.98	5.85	5.87	4196750
2014-01-16	5.94	5.97	5.83	5.85	3543596
2014-01-17	5.86	5.91	5.80	5.87	2384017
2014-01-21	5.71	5.83	5.58	5.63	6340171
2014-01-22	5.74	5.77	5.67	5.71	4283635
2014-01-23	5.78	5.78	5.59	5.63	5846521
2014-01-24	5.64	5.65	5.52	5.53	5458759
2014-01-27	5.54	5.60	5.48	5.48	5040703
2014-01-28	5.48	5.51	5.44	5.48	4277986
2014-01-29	5.43	5.62	5.40	5.48	6019673
2014-01-31	5.44	5.68	5.43	5.60	6824346
2014-02-03	5.58	5.60	5.35	5.35	8576260
2014-02-04	5.40	5.44	5.34	5.40	4323502
2014-02-05	5.40	5.43	5.29	5.37	4649746
2014-02-06	5.41	5.57	5.40	5.55	5485590
2014-02-07	5.65	5.69	5.54	5.66	5531318
2014-02-10	5.65	5.65	5.38	5.39	6143225
2014-02-11	5.35	5.53	5.35	5.44	7683730
2014-02-12	5.43	5.47	5.25	5.29	11221493
2014-02-13	5.25	5.48	5.25	5.48	6686367
2014-02-14	5.41	5.52	5.39	5.48	4639255
2014-02-18	5.27	5.29	4.91	5.01	12714271
2014-02-19	4.97	5.14	4.94	5.02	12537076
2014-02-20	5.13	5.34	5.06	5.13	12628323
2014-02-21	5.11	5.17	5.01	5.09	6635908
2014-02-24	5.02	5.29	5.01	5.15	10761763
2014-02-25	5.16	5.21	5.08	5.10	7169546
2014-02-26	5.09	5.10	4.96	5.05	4976913
2014-02-27	5.05	5.12	4.98	5.09	7173767
2014-02-28	5.03	5.08	4.89	4.96	7136015
2014-03-03	4.84	4.93	4.80	4.83	5451725
2014-03-04	4.88	4.97	4.77	4.94	4920872
2014-03-05	4.94	5.06	4.90	4.96	6396087
2014-03-06	4.90	5.09	4.90	4.97	9825477
2014-03-07	4.85	4.87	4.73	4.78	12967295
2014-03-10	4.71	4.71	4.52	4.63	9016432
2014-03-11	4.71	4.72	4.58	4.62	5895725
2014-03-12	4.63	4.74	4.61	4.70	4643931
2014-03-13	4.80	4.80	4.65	4.69	8990827
2014-03-14	4.71	4.92	4.71	4.79	7749379
2014-03-17	4.83	4.91	4.72	4.76	4095927
2014-03-18	4.71	4.86	4.68	4.83	6376329
2014-03-19	4.82	4.94	4.77	4.83	7484585
2014-03-20	4.83	4.90	4.72	4.84	7893354
2014-03-21	4.83	5.04	4.83	4.96	8086598
2014-03-24	5.00	5.04	4.87	4.94	7361061
2014-03-25	4.99	5.05	4.95	4.98	4898940
2014-03-26	4.99	5.05	4.87	4.87	5325997
2014-03-27	4.97	5.13	4.97	5.09	12143785
2014-03-28	5.10	5.17	5.05	5.08	6909943
2014-03-31	5.10	5.10	5.06	5.09	6587907
2014-04-01	5.13	5.17	4.92	4.94	9288018
2014-04-02	4.93	5.07	4.87	5.05	8148131
2014-04-03	5.06	5.06	4.94	4.98	4826433
2014-04-04	5.11	5.12	4.94	4.95	10196145
2014-04-07	4.96	5.03	4.90	4.94	8884103
2014-04-08	5.06	5.12	4.97	5.02	11386827
2014-04-09	5.00	5.01	4.87	4.90	7222554
2014-04-10	4.92	4.94	4.84	4.89	7202102
2014-04-11	4.87	4.88	4.78	4.80	11997835
2014-04-14	4.87	4.91	4.78	4.82	10340817
2014-04-15	4.80	4.80	4.59	4.70	11903419
2014-04-16	4.76	4.78	4.63	4.69	11033941
2014-04-17	4.69	4.98	4.68	4.87	10048527
2014-04-21	4.90	4.91	4.76	4.88	5071641
2014-04-22	4.86	4.89	4.77	4.80	5094148
2014-04-23	4.81	4.83	4.72	4.80	4334809
2014-04-24	4.87	4.89	4.75	4.83	4681003
2014-04-25	4.82	4.83	4.75	4.80	4011084
2014-04-28	4.75	4.82	4.71	4.82	4571190
2014-04-29	4.88	4.94	4.75	4.79	7063044
2014-04-30	4.74	4.80	4.71	4.77	3869902
2014-05-01	4.76	4.81	4.71	4.78	3328651
2014-05-02	4.81	5.02	4.81	5.01	7571563
2014-05-05	5.00	5.02	4.91	4.94	7647852
2014-05-06	4.94	5.08	4.94	4.99	4892522
2014-05-07	5.06	5.20	5.02	5.14	8736401
2014-05-08	5.17	5.20	5.09	5.14	5462029
2014-05-09	5.13	5.25	5.06	5.16	10493035
2014-05-12	5.22	5.28	5.21	5.23	6827100
2014-05-13	5.21	5.24	5.18	5.18	3976755
2014-05-14	5.18	5.19	5.10	5.13	5672376
2014-05-15	5.09	5.15	5.04	5.13	5144737
2014-05-16	5.18	5.18	5.09	5.12	4630290
2014-05-19	5.07	5.07	4.98	5.03	4352040
2014-05-20	5.03	5.05	4.86	4.92	7209728
2014-05-21	4.90	4.92	4.84	4.90	5393193
2014-05-22	4.91	4.91	4.81	4.90	5365897
2014-05-23	4.91	4.92	4.79	4.83	7400848
2014-05-27	4.85	4.96	4.83	4.89	7999629
2014-05-28	4.89	4.93	4.84	4.92	6497681
2014-05-29	4.93	4.94	4.84	4.89	5388886
2014-05-30	4.79	4.82	4.70	4.71	9801644
2014-06-02	4.69	4.72	4.63	4.70	6500342
2014-06-03	4.68	4.83	4.68	4.81	9599007
2014-06-04	4.82	4.83	4.75	4.76	3896185
2014-06-05	4.79	4.82	4.73	4.75	4702997
2014-06-06	4.85	4.90	4.83	4.87	3588097
2014-06-09	4.86	4.96	4.86	4.91	4613997
2014-06-10	4.91	4.95	4.88	4.93	4714447
2014-06-11	4.94	4.94	4.87	4.90	5738110
2014-06-12	4.90	4.93	4.86	4.86	2946186
2014-06-13	4.88	4.88	4.81	4.84	3366449
2014-06-16	4.83	4.83	4.77	4.79	4901934
2014-06-17	4.75	4.81	4.74	4.78	3650104
2014-06-18	4.80	4.95	4.78	4.91	6796809
2014-06-19	4.94	4.99	4.88	4.91	3474545
2014-06-20	4.90	4.92	4.87	4.89	4748514
2014-06-23	4.93	4.98	4.91	4.98	5237988
2014-06-24	4.94	5.05	4.94	4.98	7077248
2014-06-25	4.98	5.00	4.92	4.94	3713521
2014-06-26	4.90	4.91	4.81	4.87	6349504
2014-06-27	4.79	4.80	4.68	4.71	8995404
2014-06-30	4.69	4.69	4.60	4.67	9029394
2014-07-01	4.71	4.76	4.65	4.67	9132653
2014-07-02	4.66	4.76	4.61	4.75	10945844
2014-07-03	4.75	4.87	4.75	4.83	7360364
2014-07-07	4.88	5.01	4.84	4.98	7250227
2014-07-08	4.98	4.98	4.92	4.94	5455686
2014-07-09	4.95	5.02	4.94	4.99	4732350
2014-07-10	4.93	4.96	4.88	4.94	8165477
2014-07-11	4.87	4.96	4.86	4.95	6707131
2014-07-14	4.98	5.05	4.95	4.99	5834741
2014-07-15	5.02	5.09	4.98	5.06	9043966
2014-07-16	5.13	5.17	4.97	5.05	7455369
2014-07-17	4.98	4.99	4.80	4.83	16668753
2014-07-18	4.91	4.94	4.77	4.79	13114963
2014-07-21	4.77	4.79	4.71	4.77	8593283
2014-07-22	4.76	4.80	4.74	4.74	7045266
2014-07-23	4.72	4.76	4.69	4.73	5796459
2014-07-24	4.79	4.94	4.77	4.88	8191946
2014-07-25	4.89	4.94	4.86	4.87	3971826
2014-07-28	4.91	4.98	4.87	4.90	3338634
2014-07-29	4.91	4.93	4.86	4.91	4968427
2014-07-30	4.79	4.84	4.72	4.75	12785802
2014-07-31	4.64	4.73	4.63	4.67	7587964
2014-08-01	4.65	4.73	4.61	4.63	7458532
2014-08-04	4.65	4.71	4.60	4.68	6782900
2014-08-05	4.63	4.69	4.59	4.60	5630281
2014-08-06	4.61	4.69	4.61	4.65	5429530
2014-08-07	4.67	4.70	4.57	4.61	7853772
2014-08-08	4.60	4.66	4.58	4.66	3732916
2014-08-11	4.68	4.69	4.62	4.63	4723828
2014-08-12	4.59	4.62	4.56	4.56	4048237
2014-08-13	4.56	4.57	4.37	4.44	10651762
2014-08-14	4.44	4.45	4.39	4.41	14594648
2014-08-15	4.45	4.46	4.35	4.40	6589229
2014-08-18	4.43	4.44	4.37	4.42	4565059
2014-08-19	4.42	4.53	4.42	4.48	12427986
2014-08-20	4.49	4.54	4.47	4.49	3116518
2014-08-21	4.52	4.53	4.48	4.49	5979236
2014-08-22	4.48	4.52	4.46	4.50	4586551
2014-08-25	4.54	4.59	4.50	4.56	7974377
2014-08-26	4.60	4.74	4.59	4.71	8520498
2014-08-27	4.73	4.80	4.71	4.78	6576954
2014-08-28	4.71	4.72	4.55	4.58	10287024
2014-08-29	4.59	4.60	4.49	4.60	4873280
2014-09-02	4.52	4.66	4.52	4.63	8267061
2014-09-03	4.67	4.82	4.67	4.75	11179236
2014-09-04	4.80	4.88	4.80	4.80	7115601
2014-09-05	4.79	4.83	4.70	4.78	6041929
2014-09-08	4.75	4.79	4.59	4.61	9852518
2014-09-09	4.51	4.54	4.44	4.47	9100502
2014-09-10	4.39	4.40	4.28	4.32	14083554
2014-09-11	4.31	4.32	4.24	4.27	11053556
2014-09-12	4.19	4.26	4.18	4.22	8460952
2014-09-15	4.25	4.30	4.18	4.21	4776454
2014-09-16	4.22	4.29	4.21	4.23	9407646
2014-09-17	4.25	4.29	4.21	4.24	10877866
2014-09-18	4.19	4.32	4.18	4.24	9299296
2014-09-19	4.26	4.29	4.21	4.25	7962833
2014-09-22	4.15	4.17	4.05	4.10	5597012
2014-09-23	4.08	4.14	4.04	4.05	4155506
2014-09-24	4.06	4.12	4.03	4.09	7463670
2014-09-25	4.06	4.08	4.01	4.05	8354772
2014-09-26	4.01	4.02	3.98	3.98	6484838
2014-09-29	3.84	3.95	3.82	3.86	10122084
2014-09-30	3.84	3.86	3.74	3.81	9445781
2014-10-01	3.79	3.87	3.72	3.75	6753936
2014-10-02	3.77	3.86	3.72	3.83	6968641
2014-10-03	3.84	3.89	3.77	3.87	6817790
2014-10-06	4.12	4.12	3.91	3.91	10878790
2014-10-07	3.97	4.01	3.89	3.91	7744382
2014-10-08	3.94	3.96	3.86	3.88	12515805
2014-10-09	3.93	3.94	3.79	3.81	11098611
2014-10-10	3.69	3.77	3.61	3.62	10830178
2014-10-13	3.68	3.79	3.67	3.75	10894522
2014-10-14	3.75	3.86	3.71	3.81	8869225
2014-10-15	3.73	3.76	3.63	3.70	10246124
2014-10-16	3.56	3.63	3.54	3.58	9800286
2014-10-17	3.67	3.68	3.61	3.65	8401566
2014-10-20	3.60	3.63	3.55	3.57	5771147
2014-10-21	3.43	3.54	3.41	3.53	10256122
2014-10-22	3.50	3.56	3.48	3.51	6434700
2014-10-23	3.52	3.74	3.50	3.64	24298163
2014-10-24	3.66	3.81	3.65	3.74	10960006
2014-10-27	3.55	3.65	3.51	3.55	13331610
2014-10-28	3.56	3.63	3.53	3.60	16587930
2014-10-29	3.51	3.70	3.50	3.57	13247399
2014-10-30	3.53	3.60	3.51	3.56	7724436
2014-10-31	3.51	3.61	3.49	3.60	9461833
2014-11-03	3.57	3.59	3.48	3.52	6566837
2014-11-04	3.56	3.67	3.49	3.60	5817990
2014-11-05	3.62	3.67	3.57	3.58	6631599
2014-11-06	3.51	3.56	3.49	3.51	7978565
2014-11-07	3.53	3.63	3.53	3.60	5253455
2014-11-10	3.63	3.66	3.52	3.55	4858227
2014-11-11	3.43	3.48	3.42	3.48	5118831
2014-11-12	3.54	3.57	3.44	3.46	3692917
2014-11-13	3.47	3.50	3.42	3.42	1814180
2014-11-14	3.29	3.39	3.28	3.33	11354197
2014-11-17	3.38	3.38	3.25	3.25	8018869
2014-11-18	3.22	3.24	3.17	3.20	10458054
2014-11-19	3.25	3.25	3.19	3.24	9118825
2014-11-20	3.25	3.29	3.22	3.25	5166364
2014-11-21	3.36	3.44	3.34	3.44	14541365
2014-11-24	3.42	3.51	3.37	3.42	5766822
2014-11-25	3.46	3.47	3.41	3.44	3793093
2014-11-26	3.44	3.46	3.33	3.37	4045848
2014-11-28	3.38	3.39	3.31	3.31	4219493
2014-12-01	3.28	3.28	3.17	3.19	6959673
2014-12-02	3.20	3.21	3.13	3.14	5937990
2014-12-03	3.17	3.21	3.15	3.17	4491496
2014-12-04	3.11	3.14	3.08	3.10	3532922
2014-12-05	3.10	3.15	3.06	3.12	7257272
2014-12-08	3.11	3.12	2.98	3.00	5500579
2014-12-09	2.89	2.91	2.83	2.87	12989293
2014-12-10	2.88	2.89	2.78	2.79	8474351
2014-12-11	2.73	2.75	2.66	2.67	8646703
2014-12-12	2.67	2.67	2.46	2.48	19196336
2014-12-15	2.50	2.50	2.37	2.37	9513165
2014-12-16	2.44	2.56	2.39	2.52	11745077
2014-12-17	2.56	2.74	2.54	2.66	10460663
2014-12-18	2.79	2.83	2.72	2.73	8385494
2014-12-19	2.75	2.90	2.73	2.84	8015429
2014-12-22	2.81	2.83	2.78	2.83	6074208
2014-12-23	2.81	2.90	2.79	2.89	4468513
2014-12-24	2.89	2.89	2.74	2.83	2243166
2014-12-26	2.84	2.88	2.77	2.80	2915626
2014-12-29	2.80	2.86	2.79	2.81	3190889
2014-12-30	2.90	2.92	2.82	2.85	5625013
2014-12-31	2.83	2.84	2.76	2.82	4353302
2015-01-02	2.78	2.78	2.66	2.71	6613748
2015-01-05	2.57	2.61	2.52	2.56	9836123
2015-01-06	2.79	2.87	2.75	2.81	12352147
2015-01-07	3.07	3.09	2.99	3.04	14819382
2015-01-08	2.98	3.11	2.98	3.03	9082413
2015-01-09	2.97	3.01	2.92	2.96	7558697
2015-01-12	2.81	2.87	2.79	2.82	10942005
2015-01-13	2.88	2.90	2.75	2.79	9260572
2015-01-14	2.63	2.74	2.62	2.73	22516793
2015-01-15	2.75	2.79	2.70	2.72	11547511
2015-01-16	2.79	2.92	2.77	2.87	8118324
2015-01-20	2.79	2.84	2.74	2.83	7111453
2015-01-21	2.77	2.84	2.75	2.83	7660545
2015-01-22	2.86	2.90	2.79	2.86	12630988
2015-01-23	2.79	2.79	2.74	2.75	6526977
2015-01-26	2.72	2.79	2.69	2.75	6527040
2015-01-27	2.65	2.76	2.64	2.74	8354562
2015-01-28	2.68	2.76	2.67	2.71	7499744
2015-01-29	2.79	2.82	2.69	2.72	8907246
2015-01-30	2.62	2.78	2.60	2.74	9138592
2015-02-02	2.71	2.84	2.70	2.80	8012757
2015-02-03	2.90	2.92	2.85	2.87	6240998
2015-02-04	2.78	2.82	2.77	2.78	6498375
2015-02-05	2.78	2.85	2.78	2.80	6721642
2015-02-06	2.72	2.83	2.72	2.80	8339148
2015-02-09	2.90	3.01	2.88	2.96	10175979
2015-02-10	2.86	2.87	2.74	2.75	8257796
2015-02-11	2.75	2.82	2.73	2.80	7222873
2015-02-12	2.83	2.86	2.73	2.78	7245618
2015-02-13	2.83	2.89	2.80	2.85	6550639
2015-02-17	2.84	2.91	2.82	2.87	3188786
2015-02-18	3.06	3.17	2.87	2.89	5183068
2015-02-19	2.83	2.86	2.75	2.85	6697443
2015-02-20	2.82	2.86	2.79	2.84	6353543
2015-02-23	2.82	2.83	2.75	2.76	10669831
2015-02-24	2.79	2.86	2.75	2.84	4373049
2015-02-25	2.83	2.85	2.79	2.82	4125999
2015-02-26	2.77	2.83	2.71	2.79	4949567
2015-02-27	2.80	2.87	2.80	2.83	4090204
2015-03-02	2.83	2.83	2.67	2.69	5208396
2015-03-03	2.68	2.74	2.68	2.73	6542062
2015-03-04	2.78	2.83	2.75	2.78	8148479
2015-03-05	2.83	2.84	2.79	2.80	5374329
2015-03-06	2.71	2.79	2.70	2.78	7826582
2015-03-09	2.78	2.83	2.74	2.78	6754614
2015-03-10	2.82	2.87	2.78	2.81	18953498
2015-03-11	2.78	2.80	2.74	2.75	5987435
2015-03-12	2.80	2.83	2.71	2.72	5841788
2015-03-13	2.67	2.72	2.61	2.64	17516040
2015-03-16	2.68	2.69	2.60	2.64	13666414
2015-03-17	2.62	2.73	2.60	2.72	6716412
2015-03-18	2.69	2.83	2.67	2.79	9909484
2015-03-19	2.75	2.77	2.69	2.69	7076487
2015-03-20	2.71	2.75	2.70	2.75	6735472
2015-03-23	2.76	2.81	2.75	2.80	4353405
2015-03-24	2.80	2.81	2.70	2.77	5100466
2015-03-25	2.79	2.80	2.75	2.76	3840919
2015-03-26	2.76	2.77	2.69	2.73	8122847
2015-03-27	2.64	2.66	2.42	2.43	18451842
2015-03-30	2.48	2.58	2.47	2.53	7768157
2015-03-31	2.53	2.56	2.50	2.54	6553887
2015-04-01	2.58	2.63	2.55	2.58	5686970
2015-04-02	2.57	2.58	2.53	2.56	4555017
2015-04-06	2.56	2.58	2.54	2.56	6096881
2015-04-07	2.55	2.56	2.50	2.52	10900765
2015-04-08	2.56	2.58	2.50	2.51	5495336
2015-04-09	2.53	2.59	2.51	2.52	6710743
2015-04-10	2.52	2.55	2.47	2.48	3279563
2015-04-13	2.48	2.49	2.43	2.47	3934733
2015-04-14	2.48	2.57	2.47	2.56	7785319
2015-04-15	2.57	2.65	2.56	2.63	7654879
2015-04-16	2.62	2.63	2.52	2.53	5652210
2015-04-17	2.48	2.49	2.38	2.42	7566545
2015-04-20	2.44	2.50	2.43	2.47	4826785
2015-04-21	2.49	2.49	2.44	2.44	2176547
2015-04-22	2.50	2.61	2.50	2.60	11156560
2015-04-23	2.60	2.75	2.60	2.75	11215059
2015-04-24	2.80	2.88	2.78	2.88	14739753
2015-04-27	2.87	2.94	2.77	2.79	6530218
2015-04-28	2.82	2.84	2.72	2.73	5302156
2015-04-29	2.70	2.71	2.64	2.65	4499770
2015-04-30	2.63	2.70	2.59	2.67	5387238
2015-05-01	2.68	2.70	2.62	2.68	3002940
2015-05-04	2.65	2.71	2.63	2.70	5332443
2015-05-05	2.71	2.83	2.69	2.79	9841574
2015-05-06	2.79	2.79	2.67	2.67	6317687
2015-05-07	2.65	2.65	2.59	2.62	3752365
2015-05-08	2.70	2.80	2.66	2.76	10221823
2015-05-11	2.78	2.81	2.71	2.71	5932674
2015-05-12	2.72	2.75	2.65	2.67	3965692
2015-05-13	2.66	2.66	2.57	2.60	6805793
2015-05-14	2.60	2.67	2.58	2.66	4308837
2015-05-15	2.65	2.67	2.61	2.64	2684600
2015-05-18	2.63	2.63	2.56	2.56	10422778
2015-05-19	2.54	2.56	2.45	2.48	4710326
2015-05-20	2.48	2.52	2.44	2.51	5790973
2015-05-21	2.44	2.48	2.41	2.46	4860749
2015-05-22	2.46	2.48	2.37	2.37	8015928
2015-05-26	2.34	2.35	2.25	2.28	19494318
2015-05-27	2.24	2.33	2.21	2.29	9425939
2015-05-28	2.25	2.26	2.20	2.23	11379493
2015-05-29	2.22	2.25	2.19	2.20	5283307
2015-06-01	2.19	2.24	2.17	2.23	10684007
2015-06-02	2.26	2.32	2.26	2.29	5603906
2015-06-03	2.28	2.33	2.25	2.26	5057632
2015-06-04	2.26	2.28	2.21	2.22	2040379
2015-06-05	2.21	2.24	2.18	2.21	3926703
2015-06-08	2.20	2.21	2.17	2.20	3461875
2015-06-09	2.21	2.26	2.19	2.20	4855115
2015-06-10	2.26	2.29	2.13	2.16	9041441
2015-06-11	2.14	2.23	2.13	2.23	8601557
2015-06-12	2.21	2.21	2.18	2.20	5562704
2015-06-15	2.16	2.19	2.14	2.15	4048828
2015-06-16	2.15	2.15	2.11	2.11	3026399
2015-06-17	2.10	2.11	2.06	2.09	5318630
2015-06-18	2.09	2.12	2.06	2.10	5804095
2015-06-19	2.07	2.11	2.06	2.09	2737900
2015-06-22	2.12	2.13	2.06	2.07	2499634
2015-06-23	2.06	2.07	2.03	2.05	2600068
2015-06-24	2.03	2.03	1.94	1.95	7448198
2015-06-25	1.93	1.96	1.91	1.92	7410782
2015-06-26	1.93	1.96	1.92	1.96	2317199
2015-06-29	1.92	2.01	1.90	2.01	15670755
2015-06-30	2.00	2.02	1.90	1.91	5010262
2015-07-01	1.90	1.91	1.81	1.82	4091349
2015-07-02	1.80	1.82	1.75	1.79	8310980
2015-07-06	1.67	1.77	1.66	1.71	7430986
2015-07-07	1.71	1.78	1.67	1.75	10868503
2015-07-08	1.72	1.75	1.67	1.71	7766947
2015-07-09	1.75	1.76	1.68	1.68	4676828
2015-07-10	1.73	1.73	1.68	1.70	4301657
2015-07-13	1.71	1.82	1.65	1.80	6984680
2015-07-14	1.71	1.73	1.63	1.67	11059238
2015-07-15	1.68	1.69	1.66	1.67	3620316
2015-07-16	1.67	1.67	1.63	1.65	5338336
2015-07-17	1.65	1.66	1.55	1.56	9262066
2015-07-20	1.54	1.57	1.51	1.52	10711033
2015-07-21	1.50	1.60	1.49	1.56	13480273
2015-07-22	1.52	1.52	1.43	1.48	6411779
2015-07-23	1.44	1.48	1.44	1.47	6148573
2015-07-24	1.47	1.47	1.38	1.39	5578839
2015-07-27	1.39	1.41	1.31	1.34	8044868
2015-07-28	1.36	1.41	1.34	1.40	4931248
2015-07-29	1.40	1.44	1.39	1.43	5033318
2015-07-30	1.44	1.46	1.35	1.37	3967834
2015-07-31	1.38	1.39	1.34	1.37	3806189
2015-08-03	1.37	1.40	1.36	1.37	1704165
2015-08-04	1.37	1.40	1.37	1.40	3577854
2015-08-05	1.44	1.47	1.42	1.42	8244988
2015-08-06	1.44	1.45	1.38	1.42	4054358
2015-08-07	1.38	1.39	1.35	1.36	5185953
2015-08-10	1.34	1.41	1.32	1.40	7640011
2015-08-11	1.35	1.37	1.31	1.33	8017015
2015-08-12	1.33	1.37	1.30	1.34	11025671
2015-08-13	1.34	1.34	1.26	1.28	5400099
2015-08-14	1.29	1.33	1.26	1.29	4050716
2015-08-17	1.29	1.33	1.28	1.31	2828667
2015-08-18	1.30	1.33	1.28	1.29	5911385
2015-08-19	1.28	1.29	1.22	1.24	3726233
2015-08-20	1.24	1.26	1.21	1.24	3989486
2015-08-21	1.20	1.21	1.17	1.17	6186578
2015-08-24	1.06	1.12	1.05	1.06	4478413
2015-08-25	1.10	1.10	1.01	1.02	5752189
2015-08-26	1.01	1.09	0.97	1.08	8606213
2015-08-27	1.11	1.23	1.11	1.22	11557074
2015-08-28	1.20	1.25	1.16	1.17	4325181
2015-08-31	1.10	1.17	1.10	1.17	8384789
2015-09-01	1.12	1.21	1.11	1.17	9015339
2015-09-02	1.22	1.29	1.21	1.29	7201080
2015-09-03	1.26	1.31	1.22	1.26	4247846
2015-09-04	1.22	1.26	1.21	1.24	3238392
2015-09-08	1.31	1.32	1.27	1.32	4902259
2015-09-09	1.38	1.39	1.30	1.30	6094413
2015-09-10	1.29	1.38	1.26	1.37	5315230
2015-09-11	1.40	1.40	1.33	1.37	5375318
2015-09-14	1.36	1.36	1.26	1.32	3445274
2015-09-15	1.26	1.35	1.24	1.31	4434825
2015-09-16	1.32	1.37	1.32	1.34	6552962
2015-09-17	1.33	1.37	1.29	1.33	3122232
2015-09-18	1.33	1.34	1.24	1.25	5624015
2015-09-21	1.26	1.28	1.24	1.24	3589843
2015-09-22	1.20	1.22	1.17	1.19	5565242
2015-09-23	1.18	1.19	1.13	1.13	6892727
2015-09-24	1.10	1.24	1.07	1.21	6611130
2015-09-25	1.24	1.25	1.20	1.22	4224113
2015-09-28	1.20	1.20	1.13	1.13	2902524
2015-09-29	1.16	1.17	1.10	1.13	9362806
2015-09-30	1.16	1.16	1.05	1.09	9336882
2015-10-01	1.10	1.13	1.06	1.10	5721259
2015-10-02	1.06	1.15	1.05	1.14	6750805
2015-10-05	1.16	1.23	1.14	1.22	4169478
2015-10-06	1.23	1.28	1.22	1.25	3455124
2015-10-07	1.29	1.37	1.29	1.33	9640083
2015-10-08	1.31	1.40	1.31	1.38	6155907
2015-10-09	1.42	1.46	1.42	1.42	9177698
2015-10-12	1.43	1.44	1.37	1.38	2204065
2015-10-13	1.36	1.36	1.28	1.29	9133757
2015-10-14	1.30	1.34	1.29	1.31	8941950
2015-10-15	1.33	1.35	1.28	1.34	5150963
2015-10-16	1.35	1.35	1.29	1.30	4102950
2015-10-19	1.26	1.29	1.23	1.25	3478129
2015-10-20	1.26	1.27	1.22	1.24	3898652
2015-10-21	1.24	1.26	1.23	1.25	4448227
2015-10-22	1.25	1.25	1.20	1.22	8985748
2015-10-23	1.22	1.24	1.17	1.18	10655939
2015-10-26	1.19	1.21	1.15	1.17	3633876
2015-10-27	1.16	1.17	1.15	1.16	6914818
2015-10-28	1.14	1.17	1.09	1.12	7907506
2015-10-29	1.15	1.17	1.11	1.11	17690655
2015-10-30	1.11	1.13	1.10	1.10	9380500
2015-11-02	1.11	1.17	1.11	1.15	5255976
2015-11-03	1.16	1.28	1.15	1.24	12433995
2015-11-04	1.24	1.26	1.18	1.21	5854605
2015-11-05	1.20	1.24	1.19	1.21	4386906
2015-11-06	1.20	1.20	1.14	1.17	9737975
2015-11-09	1.17	1.19	1.14	1.15	10032437
2015-11-10	1.15	1.20	1.13	1.17	9888858
2015-11-11	1.22	1.23	1.17	1.19	7086086
2015-11-12	1.10	1.14	1.10	1.13	10595972
2015-11-13	1.10	1.13	1.08	1.10	10859049
2015-11-16	1.07	1.10	1.06	1.08	7293137
2015-11-17	1.05	1.12	1.04	1.08	12937780
2015-11-18	1.19	1.23	1.11	1.17	15297336
2015-11-19	1.18	1.25	1.17	1.24	15257757
2015-11-20	1.25	1.29	1.21	1.25	5578920
2015-11-23	1.24	1.29	1.22	1.24	19297374
2015-11-24	1.27	1.35	1.25	1.33	14683637
2015-11-25	1.32	1.37	1.32	1.32	8320268
2015-11-27	1.29	1.32	1.27	1.28	6863133
2015-11-30	1.24	1.28	1.23	1.25	13857556
2015-12-01	1.26	1.28	1.20	1.22	5260177
2015-12-02	1.24	1.25	1.20	1.23	7573225
2015-12-03	1.27	1.29	1.25	1.25	4810541
2015-12-04	1.20	1.20	1.13	1.17	8462928
2015-12-07	1.17	1.17	1.10	1.13	4135289
2015-12-08	1.07	1.09	1.04	1.06	8161537
2015-12-09	1.08	1.12	1.05	1.07	5641500
2015-12-10	1.06	1.07	1.04	1.06	7570473
2015-12-11	1.03	1.04	0.99	1.00	5357604
2015-12-14	0.99	1.02	0.96	0.98	5873662
2015-12-15	1.02	1.03	0.99	1.02	3322538
2015-12-16	1.00	1.03	0.98	1.01	7498619
2015-12-17	1.02	1.03	0.96	0.97	5606281
2015-12-18	0.98	1.02	0.94	0.94	8434195
2015-12-21	0.98	1.00	0.92	0.93	7646632
2015-12-22	0.94	0.96	0.92	0.94	3325673
2015-12-23	0.98	0.98	0.96	0.98	6226553
2015-12-24	0.98	0.99	0.94	0.95	1033502
2015-12-28	0.98	0.99	0.96	0.96	5201864
2015-12-29	0.98	0.98	0.95	0.97	5496627
2015-12-30	0.94	0.95	0.94	0.94	3783463
2015-12-31	0.94	0.96	0.93	0.95	2032088
2016-01-04	0.92	0.93	0.89	0.91	4414098
2016-01-05	0.90	0.90	0.86	0.86	6116421
2016-01-06	0.83	0.83	0.79	0.79	8519497
2016-01-07	0.76	0.77	0.72	0.74	6569754
2016-01-08	0.79	0.80	0.71	0.72	5463536
2016-01-11	0.79	0.80	0.73	0.74	5099760
2016-01-12	0.74	0.75	0.71	0.74	4388815
2016-01-13	0.73	0.75	0.67	0.68	2904712
2016-01-14	0.68	0.71	0.66	0.70	3255451
2016-01-15	0.67	0.69	0.67	0.67	2452794
2016-01-19	0.72	0.72	0.66	0.66	3454399
2016-01-20	0.65	0.69	0.64	0.69	5897375
2016-01-21	0.67	0.68	0.63	0.64	4095646
2016-01-22	0.66	0.67	0.63	0.67	7350584
2016-01-25	0.67	0.68	0.64	0.64	1678822
2016-01-26	0.65	0.67	0.64	0.67	3447853
2016-01-27	0.65	0.67	0.64	0.67	4384629
2016-01-28	0.67	0.68	0.64	0.67	7374082
2016-01-29	0.70	0.74	0.68	0.72	6997049
2016-02-01	0.72	0.77	0.71	0.75	3378109
2016-02-02	0.79	0.79	0.74	0.74	5585583
2016-02-03	0.78	0.79	0.74	0.78	7227978
2016-02-04	0.85	0.94	0.82	0.90	11520564
2016-02-05	0.88	0.90	0.85	0.85	2505263
2016-02-08	0.87	0.87	0.80	0.80	1843187
2016-02-09	0.79	0.82	0.77	0.79	1965787
2016-02-10	0.82	0.87	0.78	0.83	4155713
2016-02-11	0.82	0.83	0.73	0.74	2451807
2016-02-12	0.77	0.77	0.75	0.76	3436356
2016-02-16	0.79	0.85	0.78	0.82	6626026
2016-02-17	0.86	0.90	0.82	0.85	7575046
2016-02-18	0.86	0.86	0.80	0.82	2541849
2016-02-19	0.81	0.83	0.79	0.82	2683973
2016-02-22	0.85	0.87	0.83	0.86	9081385
2016-02-23	0.84	0.84	0.78	0.79	5640730
2016-02-24	0.75	0.78	0.74	0.76	7865388
2016-02-25	0.74	0.74	0.69	0.73	8730532
2016-02-26	0.73	0.74	0.69	0.69	4362600
2016-02-29	0.70	0.72	0.69	0.70	9209981
2016-03-01	0.73	0.73	0.71	0.72	22320149
2016-03-02	0.73	0.77	0.72	0.75	11704143
2016-03-03	0.82	0.84	0.79	0.82	39389001
2016-03-04	0.91	1.03	0.88	0.98	25667142
2016-03-07	1.01	1.06	0.99	1.02	15122399
2016-03-08	1.02	1.04	0.95	0.99	14597412
2016-03-09	1.06	1.06	1.01	1.02	12224642
2016-03-10	1.03	1.16	1.03	1.16	16400534
2016-03-11	1.14	1.18	1.07	1.13	15171044
2016-03-14	1.10	1.17	1.09	1.13	10025357
2016-03-15	1.08	1.08	0.95	1.00	8228239
2016-03-16	0.94	1.07	0.94	1.06	9572656
2016-03-17	1.16	1.19	1.10	1.19	13680420
2016-03-18	1.19	1.24	1.17	1.24	10298480
2016-03-21	1.24	1.29	1.22	1.29	12395770
2016-03-22	1.29	1.37	1.28	1.37	11150635
2016-03-23	1.34	1.35	1.22	1.25	16322302
2016-03-24	1.22	1.29	1.15	1.26	18955774
2016-03-28	1.31	1.35	1.25	1.35	10316394
2016-03-29	1.30	1.37	1.25	1.32	6503108
2016-03-30	1.37	1.53	1.37	1.44	34327599
2016-03-31	1.45	1.48	1.40	1.41	11333523
2016-04-01	1.40	1.56	1.40	1.53	15960896
2016-04-04	1.52	1.54	1.38	1.40	10758980
2016-04-05	1.37	1.44	1.33	1.42	10201923
2016-04-06	1.38	1.40	1.30	1.36	14262623
2016-04-07	1.34	1.38	1.29	1.29	5805628
2016-04-08	1.37	1.48	1.37	1.47	13002479
2016-04-11	1.54	1.61	1.54	1.59	16827856
2016-04-12	1.63	1.73	1.60	1.72	15661296
2016-04-13	1.81	1.97	1.78	1.87	30916253
2016-04-14	1.84	1.87	1.63	1.68	29317204
2016-04-15	1.67	1.75	1.62	1.75	13255460
2016-04-18	1.69	1.74	1.61	1.63	18689165
2016-04-19	1.66	1.79	1.65	1.79	21009471
2016-04-20	1.79	1.83	1.75	1.80	18977411
2016-04-21	1.79	1.83	1.69	1.73	13314781
2016-04-22	1.73	1.80	1.67	1.70	18240686
2016-04-25	1.69	1.71	1.57	1.60	16131000
2016-04-26	1.60	1.71	1.52	1.71	14226586
2016-04-27	1.71	1.79	1.68	1.79	12161795
2016-04-28	1.83	1.85	1.71	1.73	10684662
2016-04-29	1.78	1.83	1.72	1.77	8888232
2016-05-02	1.75	1.76	1.68	1.70	6412254
2016-05-03	1.63	1.64	1.54	1.56	14091022
2016-05-04	1.52	1.66	1.51	1.62	17713661
2016-05-05	1.67	1.67	1.52	1.53	6483889
2016-05-06	1.51	1.63	1.49	1.62	9243565
2016-05-09	1.57	1.57	1.44	1.51	14283264
2016-05-10	1.59	1.62	1.56	1.60	10242020
2016-05-11	1.65	1.71	1.60	1.66	9143113
2016-05-12	1.65	1.67	1.55	1.59	8289657
2016-05-13	1.57	1.59	1.45	1.47	17407275
2016-05-16	1.50	1.55	1.32	1.37	22764215
2016-05-17	1.29	1.40	1.26	1.36	28267082
2016-05-18	1.30	1.37	1.29	1.29	14856889
2016-05-19	1.27	1.27	1.21	1.25	6853082
2016-05-20	1.28	1.33	1.25	1.29	10437632
2016-05-23	1.25	1.33	1.23	1.29	12078424
2016-05-24	1.30	1.33	1.22	1.25	10469889
2016-05-25	1.27	1.33	1.26	1.28	7340544
2016-05-26	1.29	1.35	1.29	1.33	9173459
2016-05-27	1.29	1.29	1.23	1.25	11678936
2016-05-31	1.23	1.25	1.19	1.22	12227585
2016-06-01	1.22	1.25	1.19	1.24	6987771
2016-06-02	1.22	1.28	1.21	1.25	7400636
2016-06-03	1.29	1.38	1.29	1.34	22292138
2016-06-06	1.37	1.44	1.36	1.42	10374653
2016-06-07	1.40	1.48	1.40	1.42	5899795
2016-06-08	1.48	1.52	1.46	1.52	6659882
2016-06-09	1.50	1.50	1.41	1.42	6313999
2016-06-10	1.35	1.38	1.33	1.33	3301646
2016-06-13	1.29	1.33	1.28	1.32	7955870
2016-06-14	1.32	1.37	1.25	1.28	7191359
2016-06-15	1.30	1.35	1.29	1.33	4341692
2016-06-16	1.32	1.37	1.28	1.36	3339940
2016-06-17	1.40	1.42	1.35	1.37	6092765
2016-06-20	1.40	1.41	1.34	1.36	3025703
2016-06-21	1.37	1.37	1.31	1.33	7733682
2016-06-22	1.34	1.39	1.33	1.35	3382477
2016-06-23	1.38	1.48	1.37	1.48	8247571
2016-06-24	1.36	1.42	1.33	1.35	10546091
2016-06-27	1.38	1.38	1.29	1.32	5260875
2016-06-28	1.37	1.39	1.33	1.36	10335016
2016-06-29	1.40	1.43	1.38	1.39	11170053
2016-06-30	1.39	1.44	1.37	1.44	14720841
2016-07-01	1.44	1.53	1.44	1.51	12713425
2016-07-05	1.48	1.51	1.42	1.42	4743525
2016-07-06	1.42	1.44	1.36	1.43	4843384
2016-07-07	1.45	1.48	1.39	1.40	3563533
2016-07-08	1.45	1.48	1.42	1.46	4193007
2016-07-11	1.48	1.51	1.46	1.49	8775102
2016-07-12	1.54	1.62	1.54	1.60	27897923
2016-07-13	1.59	1.67	1.48	1.65	22185091
2016-07-14	1.71	1.72	1.61	1.62	10152273
2016-07-15	1.62	1.66	1.60	1.64	8366698
2016-07-18	1.64	1.71	1.63	1.70	12817125
2016-07-19	1.68	1.71	1.63	1.66	10032361
2016-07-20	1.65	1.67	1.62	1.62	9480161
2016-07-21	1.65	1.68	1.62	1.63	12900891
2016-07-22	1.66	1.74	1.63	1.73	10647811
2016-07-25	1.75	1.76	1.69	1.71	9734610
2016-07-26	1.73	1.82	1.72	1.82	15800090
2016-07-27	1.84	1.89	1.84	1.87	16871313
2016-07-28	1.85	1.87	1.79	1.83	10407186
2016-07-29	1.85	1.87	1.81	1.87	8447095
2016-08-01	1.90	1.92	1.87	1.87	16479076
2016-08-02	1.89	1.91	1.79	1.79	7624946
2016-08-03	1.78	1.89	1.74	1.89	8947209
2016-08-04	1.95	2.03	1.93	2.01	24521387
2016-08-05	2.06	2.12	2.03	2.12	21472035
2016-08-08	2.11	2.13	1.98	2.02	23343432
2016-08-09	2.06	2.13	2.04	2.05	28291562
2016-08-10	2.17	2.21	2.08	2.14	22198914
2016-08-11	2.17	2.25	2.11	2.25	17976192
2016-08-12	2.22	2.30	2.21	2.21	11814734
2016-08-15	2.25	2.39	2.25	2.38	16124432
2016-08-16	2.39	2.45	2.33	2.35	17176803
2016-08-17	2.28	2.44	2.25	2.41	20505236
2016-08-18	2.49	2.53	2.48	2.50	25202546
2016-08-19	2.50	2.52	2.41	2.49	18556845
2016-08-22	2.48	2.50	2.35	2.34	15879402
2016-08-23	2.42	2.46	2.34	2.35	21336512
2016-08-24	2.30	2.32	2.20	2.21	15737268
2016-08-25	2.25	2.29	2.20	2.21	7306789
2016-08-26	2.25	2.33	2.17	2.20	8156534
2016-08-29	2.20	2.28	2.18	2.25	5492363
2016-08-30	2.25	2.31	2.19	2.21	6906674
2016-08-31	2.24	2.26	2.13	2.19	15381353
2016-09-01	2.20	2.21	2.13	2.14	18933410
2016-09-02	2.21	2.29	2.18	2.29	17210050
2016-09-06	2.33	2.35	2.27	2.35	7738816
2016-09-07	2.37	2.38	2.27	2.31	8739440
2016-09-08	2.38	2.41	2.32	2.37	19727453
2016-09-09	2.30	2.32	2.18	2.19	13710800
2016-09-12	2.14	2.28	2.13	2.27	12495052
2016-09-13	2.21	2.24	2.02	2.04	12365919
2016-09-14	2.05	2.10	2.00	2.06	15303442
2016-09-15	2.06	2.10	2.02	2.08	8781370
2016-09-16	2.02	2.04	1.96	2.02	17180416
2016-09-19	2.07	2.11	2.00	2.02	8666171
2016-09-20	2.07	2.07	1.98	2.02	9142846
2016-09-21	2.08	2.17	2.05	2.15	9838252
2016-09-22	2.21	2.23	2.12	2.12	8371274
2016-09-23	2.09	2.17	2.07	2.12	8801442
2016-09-26	2.06	2.13	2.06	2.10	6470066
2016-09-27	2.10	2.12	2.04	2.11	4815975
2016-09-28	2.14	2.21	2.11	2.21	6704587
2016-09-29	2.21	2.27	2.14	2.17	13798610
2016-09-30	2.20	2.21	2.15	2.16	6501799
2016-10-03	2.17	2.22	2.15	2.22	5985800
2016-10-04	2.19	2.22	2.12	2.13	5482669
2016-10-05	2.17	2.23	2.15	2.22	7015225
2016-10-06	2.21	2.29	2.21	2.28	11703993
2016-10-07	2.34	2.38	2.29	2.37	20347577
2016-10-10	2.37	2.41	2.35	2.39	14969046
2016-10-11	2.39	2.40	2.31	2.31	11521302
2016-10-12	2.30	2.37	2.21	2.30	4726993
2016-10-13	2.27	2.31	2.22	2.30	13263538
2016-10-14	2.38	2.38	2.30	2.30	6775988
2016-10-17	2.33	2.37	2.32	2.34	3539612
2016-10-18	2.41	2.50	2.40	2.47	10991593
2016-10-19	2.46	2.52	2.46	2.51	12012114
2016-10-20	2.48	2.60	2.48	2.56	9442727
2016-10-21	2.55	2.67	2.52	2.65	16374345
2016-10-24	2.79	2.79	2.64	2.66	15155444
2016-10-25	2.58	2.71	2.58	2.66	10586201
2016-10-26	2.61	2.67	2.58	2.65	11806677
2016-10-27	2.70	2.71	2.63	2.63	9559646
2016-10-28	2.71	2.72	2.65	2.70	18193208
2016-10-31	2.75	2.75	2.66	2.72	16049127
2016-11-01	2.71	2.75	2.53	2.56	19557716
2016-11-02	2.56	2.56	2.44	2.48	8088013
2016-11-03	2.53	2.58	2.44	2.46	21671812
2016-11-04	2.46	2.59	2.42	2.52	10856380
2016-11-07	2.67	2.75	2.65	2.74	14335117
2016-11-08	2.70	2.83	2.64	2.78	12555370
2016-11-09	2.82	3.03	2.82	2.97	24213464
2016-11-10	3.00	3.13	2.90	2.93	39225147
2016-11-11	2.92	2.94	2.64	2.87	22011234
2016-11-14	2.90	3.11	2.87	3.10	19988562
2016-11-15	3.06	3.07	2.98	3.00	11511492
2016-11-16	2.98	2.98	2.83	2.94	12053069
2016-11-17	2.97	3.05	2.94	2.95	7755807
2016-11-18	3.02	3.11	2.93	3.07	14797756
2016-11-21	3.19	3.22	3.13	3.17	9828942
2016-11-22	3.31	3.33	3.22	3.32	12112091
2016-11-23	3.23	3.38	3.22	3.38	17643151
2016-11-25	3.30	3.30	3.22	3.28	5929069
2016-11-28	3.33	3.42	3.30	3.40	8863436
2016-11-29	3.31	3.34	3.20	3.25	16203318
2016-11-30	3.22	3.32	3.17	3.21	17256306
2016-12-01	3.14	3.17	2.94	3.00	27542673
2016-12-02	2.83	3.01	2.83	2.97	24786105
2016-12-05	3.04	3.10	3.00	3.06	11837692
2016-12-06	2.98	3.10	2.96	3.09	10487049
2016-12-07	3.12	3.25	3.11	3.25	24159048
2016-12-08	3.25	3.27	3.15	3.21	12233052
2016-12-09	3.16	3.17	2.99	3.02	13506058
2016-12-12	2.90	2.96	2.85	2.91	12126427
2016-12-13	2.87	2.93	2.79	2.79	10939239
2016-12-14	2.64	2.74	2.55	2.56	32663681
2016-12-15	2.61	2.73	2.59	2.71	13368747
2016-12-16	2.68	2.71	2.55	2.56	10451999
2016-12-19	2.61	2.63	2.43	2.46	20499132
2016-12-20	2.51	2.54	2.44	2.52	13365485
2016-12-21	2.59	2.61	2.52	2.53	11855382
2016-12-22	2.53	2.56	2.46	2.49	8684421
2016-12-23	2.51	2.54	2.49	2.52	8587293
2016-12-27	2.59	2.67	2.57	2.64	11975641
2016-12-28	2.74	2.75	2.56	2.57	15269102
2016-12-29	2.61	2.63	2.56	2.56	6612467
2016-12-30	2.55	2.58	2.45	2.49	5379025
2017-01-03	2.71	2.71	2.63	2.67	13286018
2017-01-04	2.71	2.74	2.66	2.71	7742843
2017-01-05	2.79	2.94	2.79	2.90	11711759
2017-01-06	2.87	2.90	2.83	2.83	6475720
2017-01-09	2.94	2.95	2.85	2.85	11230422
2017-01-10	2.94	2.98	2.90	2.95	8080184
2017-01-11	2.94	3.16	2.92	3.14	17865260
2017-01-12	3.17	3.22	3.13	3.18	10853374
2017-01-13	3.15	3.27	3.13	3.21	12234481
2017-01-17	3.17	3.25	3.12	3.20	8924504
2017-01-18	3.20	3.30	3.00	3.06	19240947
2017-01-19	3.03	3.06	2.96	3.00	13101170
2017-01-20	2.99	3.06	2.95	3.04	9199219
2017-01-23	3.11	3.20	3.06	3.19	8025688
2017-01-24	3.21	3.26	3.07	3.13	14134725
2017-01-25	3.13	3.15	3.01	3.13	9349547
2017-01-26	3.09	3.13	3.06	3.11	6929433
2017-01-27	3.13	3.16	3.04	3.13	5272846
2017-01-30	3.09	3.12	3.02	3.06	6859668
2017-01-31	3.07	3.13	3.00	3.04	5940679
2017-02-01	3.10	3.14	3.05	3.14	7189242
2017-02-02	3.17	3.24	3.16	3.21	7086430
2017-02-03	3.18	3.21	3.10	3.20	20816153
2017-02-06	3.21	3.21	3.12	3.14	5471575
2017-02-07	3.19	3.20	3.06	3.08	8712556
2017-02-08	3.04	3.12	3.00	3.12	11018465
2017-02-09	3.12	3.17	3.07	3.16	16178891
2017-02-10	3.20	3.27	3.19	3.27	10131978
2017-02-13	3.33	3.40	3.33	3.35	11273347
2017-02-14	3.37	3.37	3.26	3.36	5500525
2017-02-15	3.40	3.47	3.37	3.40	13085765
2017-02-16	3.48	3.48	3.34	3.44	14529326
2017-02-17	3.37	3.40	3.31	3.39	9706775
2017-02-21	3.47	3.48	3.41	3.46	7773069
2017-02-22	3.37	3.40	3.30	3.35	12156429
2017-02-23	3.40	3.47	3.25	3.29	13409310
2017-02-24	3.23	3.31	3.20	3.25	7198078
2017-02-27	3.25	3.39	3.22	3.35	8488286
2017-02-28	3.30	3.39	3.20	3.23	9887146
2017-03-01	3.33	3.44	3.30	3.37	18150150
2017-03-02	3.35	3.37	3.24	3.26	10729081
2017-03-03	3.28	3.38	3.25	3.37	8905043
2017-03-06	3.36	3.40	3.26	3.27	11259542
2017-03-07	3.39	3.39	3.27	3.28	14637686
2017-03-08	3.10	3.11	3.00	3.00	26223364
2017-03-09	3.05	3.09	2.87	2.95	17116567
2017-03-10	3.01	3.03	2.89	2.98	20345933
2017-03-13	2.98	3.08	2.98	3.07	9606363
2017-03-14	3.02	3.09	3.00	3.06	6987944
2017-03-15	3.10	3.29	3.06	3.26	18582968
2017-03-16	3.32	3.33	3.21	3.22	13459014
2017-03-17	3.25	3.27	3.12	3.12	10992245
2017-03-20	3.06	3.24	3.05	3.22	11464336
2017-03-21	3.17	3.21	2.95	2.98	17063893
2017-03-22	2.87	3.06	2.83	2.98	20066187
2017-03-23	2.96	3.01	2.85	2.86	14800678
2017-03-24	2.88	2.92	2.78	2.82	9751107
2017-03-27	2.74	2.77	2.68	2.76	15257462
2017-03-28	2.76	2.79	2.70	2.77	14562943
2017-03-29	2.78	2.83	2.75	2.80	7864497
2017-03-30	2.77	2.81	2.66	2.67	13744212
2017-03-31	2.66	2.78	2.63	2.74	8569784
2017-04-03	2.78	2.78	2.67	2.72	4718734
2017-04-04	2.70	2.78	2.70	2.78	5664427
2017-04-05	2.83	2.88	2.67	2.67	10200595
2017-04-06	2.67	2.71	2.60	2.60	10177977
2017-04-07	2.59	2.72	2.59	2.63	12206320
2017-04-10	2.63	2.66	2.56	2.57	7229692
2017-04-11	2.59	2.60	2.48	2.52	17157802
2017-04-12	2.47	2.50	2.39	2.40	12336493
2017-04-13	2.44	2.48	2.35	2.35	13353386
2017-04-17	2.38	2.45	2.37	2.42	9199290
2017-04-18	2.36	2.41	2.33	2.35	9635654
2017-04-19	2.38	2.40	2.30	2.32	8570050
2017-04-20	2.37	2.40	2.33	2.37	13388321
2017-04-21	2.37	2.40	2.34	2.40	4029972
2017-04-24	2.44	2.48	2.41	2.44	8485143
2017-04-25	2.41	2.48	2.39	2.46	6449422
2017-04-26	2.43	2.46	2.40	2.44	6002354
2017-04-27	2.44	2.45	2.35	2.37	7067844
2017-04-28	2.39	2.46	2.38	2.42	5577623
2017-05-01	2.42	2.47	2.40	2.44	3125236
2017-05-02	2.45	2.52	2.44	2.50	6032439
2017-05-03	2.49	2.49	2.35	2.37	14838739
2017-05-04	2.32	2.33	2.24	2.29	18174930
2017-05-05	2.31	2.36	2.29	2.29	9718083
2017-05-08	2.27	2.31	2.22	2.25	6179297
2017-05-09	2.28	2.37	2.27	2.34	8876225
2017-05-10	2.42	2.45	2.40	2.40	12084255
2017-05-11	2.40	2.50	2.37	2.48	10302531
2017-05-12	2.50	2.52	2.40	2.40	7769918
2017-05-15	2.44	2.54	2.44	2.51	17622903
2017-05-16	2.57	2.63	2.51	2.62	11158212
2017-05-17	2.59	2.63	2.52	2.53	10368633
2017-05-18	2.19	2.29	2.06	2.10	27658181
2017-05-19	2.23	2.34	2.19	2.29	11029867
2017-05-22	2.22	2.26	2.15	2.24	13918328
2017-05-23	2.24	2.37	2.23	2.36	14013963
2017-05-24	2.36	2.38	2.30	2.30	14068175
2017-05-25	2.29	2.37	2.24	2.29	11146372
2017-05-26	2.31	2.33	2.27	2.29	11866352
2017-05-30	2.34	2.39	2.32	2.39	14163923
2017-05-31	2.37	2.39	2.29	2.30	13433418
2017-06-01	2.33	2.37	2.26	2.29	5294716
2017-06-02	2.34	2.35	2.29	2.29	6854460
2017-06-05	2.27	2.30	2.22	2.24	4875360
2017-06-06	2.25	2.30	2.20	2.24	11550134
2017-06-07	2.27	2.29	2.19	2.22	15137634
2017-06-08	2.18	2.32	2.17	2.30	12557088
2017-06-09	2.31	2.37	2.29	2.29	10080776
2017-06-12	2.29	2.33	2.22	2.24	11454192
2017-06-13	2.24	2.28	2.21	2.24	13313727
2017-06-14	2.26	2.28	2.17	2.20	9344288
2017-06-15	2.18	2.19	2.06	2.13	9855313
2017-06-16	2.13	2.17	2.11	2.14	8002052
2017-06-19	2.14	2.21	2.14	2.17	5029204
2017-06-20	2.14	2.15	2.08	2.10	11433529
2017-06-21	2.12	2.16	2.10	2.13	7365405
2017-06-22	2.14	2.21	2.14	2.21	5722694
2017-06-23	2.21	2.31	2.18	2.28	12995956
2017-06-26	2.32	2.38	2.29	2.37	9627831
2017-06-27	2.37	2.41	2.33	2.33	6087378
2017-06-28	2.38	2.46	2.38	2.44	10341821
2017-06-29	2.45	2.48	2.36	2.40	9965925
2017-06-30	2.40	2.45	2.39	2.42	8975006
2017-07-03	2.45	2.49	2.44	2.45	3576891
2017-07-05	2.45	2.51	2.41	2.51	8553876
2017-07-06	2.48	2.57	2.45	2.52	6768331
2017-07-07	2.56	2.57	2.48	2.55	11858088
2017-07-10	2.57	2.66	2.56	2.64	7400495
2017-07-11	2.63	2.67	2.62	2.63	5037730
2017-07-12	2.69	2.71	2.61	2.69	7778592
2017-07-13	2.69	2.69	2.61	2.67	15350177
2017-07-14	2.69	2.72	2.67	2.67	5148813
2017-07-17	2.71	2.74	2.68	2.71	4733041
2017-07-18	2.71	2.71	2.66	2.69	3228653
2017-07-19	2.71	2.76	2.69	2.76	6186523
2017-07-20	2.75	2.75	2.67	2.71	6333723
2017-07-21	2.72	2.74	2.63	2.66	6219072
2017-07-24	2.67	2.73	2.65	2.72	4192204
2017-07-25	2.76	2.80	2.71	2.75	3914677
2017-07-26	2.68	2.70	2.61	2.63	11966094
2017-07-27	2.65	2.65	2.60	2.62	6155348
2017-07-28	2.60	2.66	2.58	2.63	6162938
2017-07-31	2.69	2.71	2.65	2.67	7748038
2017-08-01	2.66	2.68	2.63	2.63	4208742
2017-08-02	2.63	2.74	2.62	2.72	6820378
2017-08-03	2.73	2.75	2.69	2.74	6040626
2017-08-04	2.74	2.81	2.72	2.79	11927671
2017-08-07	2.84	2.94	2.84	2.92	10428030
2017-08-08	2.88	2.94	2.84	2.88	7488513
2017-08-09	2.85	2.87	2.79	2.82	22147422
2017-08-10	2.82	2.85	2.76	2.83	13850547
2017-08-11	2.79	2.82	2.76	2.78	8257311
2017-08-14	2.77	2.81	2.73	2.74	6573874
2017-08-15	2.73	2.75	2.70	2.71	3891161
2017-08-16	2.75	2.82	2.75	2.81	7880584
2017-08-17	2.79	2.87	2.76	2.76	11456309
2017-08-18	2.83	2.83	2.78	2.79	5521801
2017-08-21	2.79	2.85	2.73	2.73	5412701
2017-08-22	2.78	2.81	2.77	2.79	6894126
2017-08-23	2.80	2.94	2.79	2.90	10661439
2017-08-24	2.90	2.94	2.87	2.89	10188961
2017-08-25	2.89	2.90	2.82	2.84	5437021
2017-08-28	2.84	2.87	2.82	2.85	3132641
2017-08-29	2.79	2.85	2.79	2.83	4911721
2017-08-30	2.83	2.95	2.81	2.94	11872763
2017-08-31	3.00	3.02	2.94	2.94	10170878
2017-09-01	3.05	3.18	3.03	3.12	23726892
2017-09-05	3.30	3.37	3.15	3.16	23778579
2017-09-06	3.21	3.28	3.17	3.24	10630228
2017-09-07	3.21	3.24	3.17	3.21	8369309
2017-09-08	3.24	3.25	3.08	3.10	10775879
2017-09-11	3.15	3.19	3.10	3.11	6579105
2017-09-12	3.11	3.15	3.04	3.07	12296048
2017-09-13	3.04	3.05	2.98	3.01	8651467
2017-09-14	2.96	3.01	2.94	3.00	5248945
2017-09-15	3.02	3.08	3.02	3.07	8799388
2017-09-18	3.11	3.14	3.05	3.07	11954223
2017-09-19	3.05	3.06	2.95	2.98	8164064
2017-09-20	3.01	3.03	2.87	2.98	17717339
2017-09-21	2.92	2.96	2.88	2.88	6111931
2017-09-22	2.90	2.90	2.81	2.83	5480635
2017-09-25	2.84	2.84	2.71	2.73	7305399
2017-09-26	2.77	2.82	2.74	2.74	7234681
2017-09-27	2.75	2.77	2.61	2.75	13284847
2017-09-28	2.69	2.73	2.65	2.68	12380922
2017-09-29	2.74	2.76	2.70	2.72	5117874
2017-10-02	2.73	2.78	2.71	2.75	10709284
2017-10-03	2.78	2.88	2.77	2.84	10545833
2017-10-04	2.84	2.87	2.81	2.85	10102934
2017-10-05	2.92	2.95	2.76	2.77	11604988
2017-10-06	2.72	2.74	2.65	2.67	14784642
2017-10-09	2.66	2.67	2.56	2.63	492110680
2017-10-10	2.67	2.78	2.65	2.75	18539552
2017-10-11	2.75	2.79	2.68	2.71	9623856
2017-10-12	2.70	2.76	2.69	2.73	4781104
2017-10-13	2.80	2.87	2.79	2.84	8813188
2017-10-16	2.88	2.92	2.82	2.83	8465141
2017-10-17	2.83	2.86	2.79	2.80	6060085
2017-10-18	2.86	2.90	2.79	2.87	6814253
2017-10-19	2.83	2.92	2.82	2.90	6362920
2017-10-20	2.92	2.93	2.87	2.88	5909057
2017-10-23	2.87	2.91	2.81	2.82	5319251
2017-10-24	2.84	2.91	2.82	2.90	7236515
2017-10-25	2.91	2.94	2.85	2.93	5042302
2017-10-26	2.90	2.92	2.77	2.78	12402037
2017-10-27	2.79	2.85	2.75	2.81	9683793
2017-10-30	2.76	2.80	2.67	2.67	10634374
2017-10-31	2.63	2.66	2.59	2.63	9686557
2017-11-01	2.63	2.66	2.55	2.56	20642376
2017-11-02	2.55	2.62	2.52	2.57	17495048
2017-11-03	2.55	2.56	2.40	2.54	22348963
2017-11-06	2.59	2.67	2.56	2.65	10540210
2017-11-07	2.57	2.62	2.51	2.55	16020879
2017-11-08	2.60	2.63	2.54	2.58	5915018
2017-11-09	2.51	2.55	2.46	2.53	9377866
2017-11-10	2.50	2.51	2.43	2.46	10584296
2017-11-13	2.42	2.49	2.42	2.45	7314799
2017-11-14	2.47	2.48	2.35	2.38	17969853
2017-11-15	2.31	2.41	2.29	2.40	10270294
2017-11-16	2.44	2.47	2.42	2.44	8413075
2017-11-17	2.44	2.55	2.43	2.55	8060294
2017-11-20	2.55	2.55	2.50	2.54	2244637
2017-11-21	2.56	2.59	2.52	2.52	5289965
2017-11-22	2.58	2.61	2.57	2.58	8531151
2017-11-24	2.62	2.66	2.57	2.60	12235848
2017-11-27	2.66	2.70	2.63	2.64	6355431
2017-11-28	2.69	2.73	2.66	2.67	13870253
2017-11-29	2.67	2.71	2.64	2.67	8188842
2017-11-30	2.65	2.68	2.60	2.63	13506091
2017-12-01	2.66	2.67	2.59	2.63	7347450
2017-12-04	2.71	2.75	2.69	2.71	5354734
2017-12-05	2.74	2.75	2.67	2.67	5204976
2017-12-06	2.68	2.70	2.64	2.69	3774491
2017-12-07	2.56	2.72	2.56	2.71	25291409
2017-12-08	2.72	2.80	2.66	2.77	16675513
2017-12-11	2.81	2.85	2.78	2.79	7551492
2017-12-12	2.75	2.89	2.75	2.87	7537398
2017-12-13	2.84	2.87	2.75	2.79	8177807
2017-12-14	2.74	2.81	2.73	2.76	4233414
2017-12-15	2.83	2.86	2.80	2.82	7807975
2017-12-18	2.87	2.90	2.83	2.87	5216103
2017-12-19	2.86	2.90	2.83	2.89	4302777
2017-12-20	2.90	2.95	2.90	2.91	6798080
2017-12-21	2.89	2.97	2.88	2.97	6756755
2017-12-22	2.94	2.96	2.91	2.94	4419329
2017-12-26	2.94	2.99	2.93	2.96	5775154
2017-12-27	2.97	2.99	2.91	2.94	4706146
2017-12-28	2.92	2.98	2.90	2.97	6632904
2017-12-29	2.95	3.01	2.92	2.95	4243930
2018-01-02	3.08	3.13	3.04	3.13	7781223
2018-01-03	3.17	3.24	3.13	3.17	8392910
2018-01-04	3.25	3.34	3.23	3.29	15178416
2018-01-05	3.28	3.30	3.23	3.29	15321324
2018-01-08	3.30	3.42	3.29	3.41	19715607
2018-01-09	3.38	3.48	3.35	3.43	54941103
2018-01-10	3.34	3.45	3.32	3.40	21708941
2018-01-11	3.46	3.72	3.44	3.67	28683217
2018-01-12	3.68	3.80	3.60	3.70	26665220
2018-01-16	3.66	3.67	3.56	3.59	18276507
2018-01-17	3.56	3.74	3.54	3.69	19202889
2018-01-18	3.71	3.74	3.50	3.53	19948451
2018-01-19	3.51	3.55	3.40	3.51	17963800
2018-01-22	3.49	3.55	3.45	3.47	10873040
2018-01-23	3.34	3.40	3.32	3.38	13403442
2018-01-24	3.51	3.61	3.48	3.59	20241789
2018-01-25	3.56	3.75	3.56	3.60	11331733
2018-01-26	3.60	3.77	3.58	3.72	11986900
2018-01-29	3.69	3.71	3.62	3.63	10403501
2018-01-30	3.61	3.67	3.55	3.65	11237177
2018-01-31	3.77	3.79	3.55	3.56	27989319
2018-02-01	3.62	3.72	3.57	3.60	23458529
2018-02-02	3.61	3.68	3.51	3.52	38265717
2018-02-05	3.51	3.55	3.27	3.33	22569948
2018-02-06	3.33	3.57	3.30	3.52	19775886
2018-02-07	3.50	3.56	3.38	3.40	10048777
2018-02-08	3.47	3.47	3.27	3.28	11649088
2018-02-09	3.33	3.43	3.21	3.40	12871746
2018-02-12	3.40	3.52	3.38	3.46	7865754
2018-02-13	3.44	3.52	3.44	3.48	4567265
2018-02-14	3.43	3.71	3.40	3.68	12033272
2018-02-15	3.69	3.71	3.60	3.71	11283555
2018-02-16	3.62	3.99	3.61	3.96	37443174
2018-02-20	3.95	4.02	3.86	3.90	19861142
2018-02-21	4.02	4.08	3.90	3.91	24756593
2018-02-22	4.01	4.06	3.90	3.91	14220438
2018-02-23	3.94	4.06	3.93	4.06	10966306
2018-02-26	4.13	4.17	4.07	4.17	10374546
2018-02-27	4.17	4.19	4.02	4.04	11107257
2018-02-28	4.19	4.21	3.96	3.97	23759020
2018-03-01	4.12	4.21	4.09	4.15	21989093
2018-03-02	4.01	4.15	3.91	4.10	20884596
2018-03-05	4.06	4.20	4.04	4.12	16972312
2018-03-06	4.21	4.22	3.99	4.01	21794335
2018-03-07	4.02	4.07	3.87	4.07	14460171
2018-03-08	3.98	4.00	3.82	3.88	18738120
2018-03-09	3.96	3.98	3.85	3.90	13589831
2018-03-12	3.92	3.96	3.90	3.95	8176335
2018-03-13	3.99	4.05	3.90	3.92	10594959
2018-03-14	3.99	4.02	3.83	3.85	8773271
2018-03-15	3.80	3.83	3.69	3.71	14003529
2018-03-16	3.67	3.76	3.66	3.72	14243528
2018-03-19	3.63	3.71	3.57	3.61	13208456
2018-03-20	3.63	3.80	3.58	3.74	29107615
2018-03-21	3.77	3.84	3.74	3.84	10910650
2018-03-22	3.75	3.80	3.61	3.63	17330233
2018-03-23	3.66	3.68	3.55	3.56	14995927
2018-03-26	3.67	3.67	3.56	3.63	9160351
2018-03-27	3.63	3.65	3.53	3.56	6033426
2018-03-28	3.48	3.54	3.39	3.53	12328868
2018-03-29	3.60	3.74	3.60	3.70	8092498
2018-04-02	3.70	3.79	3.65	3.71	5558941
2018-04-03	3.73	3.77	3.69	3.71	4419540
2018-04-04	3.60	3.65	3.56	3.61	6558455
2018-04-05	3.73	3.88	3.73	3.85	13898984
2018-04-06	3.80	3.87	3.71	3.75	13048410
2018-04-09	3.75	3.79	3.61	3.62	11507750
2018-04-10	3.69	3.75	3.61	3.72	11385506
2018-04-11	3.72	3.79	3.69	3.71	9280038
2018-04-12	3.75	3.83	3.72	3.80	5237842
2018-04-13	3.84	3.86	3.75	3.78	6681161
2018-04-16	3.79	3.79	3.70	3.77	8837109
2018-04-17	3.80	3.90	3.79	3.87	7964197
2018-04-18	4.00	4.07	3.97	4.02	8480829
2018-04-19	4.01	4.04	3.92	3.98	7155134
2018-04-20	3.97	3.98	3.86	3.90	7741140
2018-04-23	3.84	3.87	3.80	3.82	6525640
2018-04-24	3.83	3.90	3.75	3.81	6781409
2018-04-25	3.73	3.82	3.67	3.77	10821193
2018-04-26	3.79	3.88	3.76	3.85	4044291
2018-04-27	3.89	3.90	3.76	3.76	10437299
2018-04-30	3.78	3.80	3.71	3.71	4899691
2018-05-01	3.63	3.66	3.55	3.63	5746833
2018-05-02	3.70	3.71	3.59	3.60	5941724
2018-05-03	3.61	3.71	3.58	3.66	9978053
2018-05-04	3.67	3.79	3.67	3.74	4599543
2018-05-07	3.75	3.76	3.60	3.61	8730416
2018-05-08	3.60	3.65	3.51	3.60	14135087
2018-05-09	3.75	3.80	3.71	3.80	14009853
2018-05-10	3.90	3.99	3.88	3.97	13453336
2018-05-11	3.91	4.01	3.85	3.86	9496252
2018-05-14	3.94	3.94	3.81	3.83	5999076
2018-05-15	3.71	3.84	3.69	3.84	10128793
2018-05-16	3.88	3.94	3.85	3.92	10989953
2018-05-17	3.89	3.96	3.80	3.82	11616803
2018-05-18	3.78	3.84	3.70	3.73	6483967
2018-05-21	3.82	3.84	3.67	3.68	9727106
2018-05-22	3.68	3.76	3.62	3.65	11130178
2018-05-23	3.60	3.65	3.55	3.62	6903077
2018-05-24	3.57	3.63	3.56	3.58	26882697
2018-05-25	3.56	3.57	3.35	3.44	27673850
2018-05-29	3.24	3.34	3.17	3.17	25367322
2018-05-30	3.20	3.21	3.08	3.13	20323068
2018-05-31	3.17	3.22	3.12	3.12	8307427
2018-06-01	3.18	3.25	3.10	3.25	21532653
2018-06-04	3.29	3.38	3.26	3.37	20227517
2018-06-05	3.43	3.48	3.33	3.37	18551920
2018-06-06	3.37	3.41	3.28	3.32	14573684
2018-06-07	3.22	3.23	2.79	3.01	28966473
2018-06-08	3.06	3.13	2.93	3.05	13387991
2018-06-11	3.15	3.15	3.01	3.02	11388032
2018-06-12	3.06	3.12	3.03	3.09	9544702
2018-06-13	3.07	3.13	2.98	3.09	13164454
2018-06-14	3.09	3.10	2.94	2.97	7868343
2018-06-15	2.96	2.97	2.88	2.95	10611533
2018-06-18	2.90	3.00	2.87	2.98	11146320
2018-06-19	2.90	2.99	2.86	2.94	18587580
2018-06-20	3.02	3.12	2.96	3.08	25637318
2018-06-21	3.06	3.08	2.91	2.93	11276172
2018-06-22	3.01	3.01	2.89	2.98	13294192
2018-06-25	2.98	2.99	2.83	2.90	13743451
2018-06-26	2.88	2.89	2.78	2.79	10330855
2018-06-27	2.79	2.84	2.67	2.74	14285821
2018-06-28	2.76	2.88	2.71	2.85	21468516
2018-06-29	2.88	2.91	2.78	2.81	12613102
2018-07-02	2.75	2.83	2.75	2.79	9491795
2018-07-03	2.85	2.92	2.82	2.85	9387218
2018-07-05	3.02	3.07	2.92	3.02	26539592
2018-07-06	3.00	3.18	2.98	3.13	24194938
2018-07-09	3.15	3.22	3.10	3.17	8997304
2018-07-10	3.21	3.22	3.12	3.16	16465990
2018-07-11	3.10	3.12	3.00	3.04	12700011
2018-07-12	3.07	3.20	3.05	3.17	10452274
2018-07-13	3.17	3.22	3.13	3.17	4004147
2018-07-16	3.15	3.20	3.10	3.19	9639226
2018-07-17	3.21	3.35	3.19	3.29	11078739
2018-07-18	3.33	3.38	3.27	3.33	9628744
2018-07-19	3.23	3.25	3.15	3.25	9046881
2018-07-20	3.37	3.41	3.33	3.35	13895950
2018-07-23	3.38	3.42	3.37	3.40	8344983
2018-07-24	3.55	3.57	3.48	3.52	12007451
2018-07-25	3.53	3.57	3.46	3.53	11282917
2018-07-26	3.50	3.50	3.40	3.42	10015271
2018-07-27	3.48	3.57	3.46	3.55	9728656
2018-07-30	3.60	3.61	3.55	3.59	5513166
2018-07-31	3.56	3.60	3.46	3.49	10598133
2018-08-01	3.47	3.54	3.43	3.43	17795168
2018-08-02	3.38	3.53	3.37	3.50	12276861
2018-08-03	3.54	3.64	3.49	3.61	7502101
2018-08-06	3.60	3.63	3.55	3.56	5346467
2018-08-07	3.62	3.62	3.47	3.48	11696280
2018-08-08	3.67	3.67	3.52	3.62	19890220
2018-08-09	3.59	3.60	3.42	3.44	10488534
2018-08-10	3.31	3.31	3.21	3.28	17225265
2018-08-13	3.25	3.29	3.12	3.19	10802714
2018-08-14	3.25	3.29	3.22	3.29	9403405
2018-08-15	3.21	3.24	3.13	3.13	10531247
2018-08-16	3.21	3.21	3.10	3.11	9008905
2018-08-17	3.08	3.17	3.03	3.14	12493150
2018-08-20	3.17	3.24	3.14	3.22	8150112
2018-08-21	3.19	3.24	3.10	3.11	11559499
2018-08-22	3.08	3.17	3.06	3.14	8732147
2018-08-23	3.16	3.19	2.99	3.00	8299729
2018-08-24	3.10	3.10	3.02	3.06	6146799
2018-08-27	3.06	3.13	3.06	3.11	7766686
2018-08-28	3.09	3.11	3.02	3.11	11706293
2018-08-29	3.10	3.17	3.08	3.12	9014639
2018-08-30	3.12	3.13	2.99	3.02	8287884
2018-08-31	3.02	3.13	2.98	3.10	9512370
2018-09-04	2.97	3.00	2.92	2.94	11047593
2018-09-05	2.92	2.99	2.89	2.95	10388494
2018-09-06	2.98	3.05	2.96	3.04	11278650
2018-09-07	3.08	3.13	2.99	3.10	9071724
2018-09-10	3.09	3.10	3.00	3.01	9485647
2018-09-11	2.90	2.93	2.85	2.89	19205267
2018-09-12	2.94	2.96	2.89	2.94	8499098
2018-09-13	2.91	2.96	2.88	2.89	16460018
2018-09-14	2.93	2.94	2.86	2.91	4632682
2018-09-17	2.94	3.05	2.94	3.02	9110072
2018-09-18	3.02	3.21	3.02	3.21	18514275
2018-09-19	3.22	3.31	3.20	3.21	14640074
2018-09-20	3.29	3.30	3.22	3.29	9964565
2018-09-21	3.30	3.37	3.29	3.34	11066305
2018-09-24	3.33	3.37	3.21	3.21	8842963
2018-09-25	3.16	3.40	3.16	3.39	15704838
2018-09-26	3.44	3.45	3.33	3.35	13375837
2018-09-27	3.40	3.42	3.32	3.41	16348635
2018-09-28	3.37	3.43	3.33	3.34	13276549
2018-10-01	3.35	3.38	3.26	3.30	18820867
2018-10-02	3.43	3.46	3.35	3.36	25271760
2018-10-03	3.54	3.56	3.30	3.36	27231516
2018-10-04	3.34	3.37	3.23	3.28	11121429
2018-10-05	3.25	3.28	3.18	3.25	10259090
2018-10-08	3.41	3.43	3.25	3.29	22348844
2018-10-09	3.34	3.48	3.28	3.41	40261535
2018-10-10	3.39	3.39	3.25	3.25	15000906
2018-10-11	3.29	3.36	3.21	3.28	18093422
2018-10-12	3.32	3.39	3.27	3.34	9373791
2018-10-15	3.36	3.40	3.28	3.29	8202792
2018-10-16	3.39	3.43	3.35	3.42	16189964
2018-10-17	3.42	3.48	3.35	3.44	16139834
2018-10-18	3.40	3.42	3.27	3.28	10966313
2018-10-19	3.31	3.35	3.16	3.17	24222503
2018-10-22	3.26	3.38	3.25	3.38	12484251
2018-10-23	3.29	3.34	3.23	3.33	13766282
2018-10-24	3.35	3.37	3.09	3.10	23237408
2018-10-25	3.19	3.30	3.14	3.26	15197675
2018-10-26	3.25	3.41	3.18	3.40	38730642
2018-10-29	3.45	3.48	3.28	3.30	37066589
2018-10-30	3.33	3.41	3.31	3.37	18484538
2018-10-31	3.37	3.46	3.31	3.45	35607093
2018-11-01	3.46	3.59	3.44	3.53	47802773
2018-11-02	3.58	3.74	3.53	3.71	22594663
2018-11-05	3.63	3.71	3.57	3.57	29435700
2018-11-06	3.56	3.63	3.54	3.58	14481480
2018-11-07	3.53	3.56	3.45	3.50	17413153
2018-11-08	3.47	3.55	3.39	3.42	13038578
2018-11-09	3.43	3.45	3.33	3.44	13477411
2018-11-12	3.38	3.38	3.25	3.29	14852660
2018-11-13	3.17	3.25	3.13	3.19	20837334
2018-11-14	3.16	3.21	3.06	3.20	20346428
2018-11-15	3.20	3.33	3.20	3.22	18802496
2018-11-16	3.28	3.47	3.26	3.45	21935797
2018-11-19	3.40	3.48	3.36	3.41	17619536
2018-11-20	3.33	3.34	3.24	3.26	13432204
2018-11-21	3.29	3.32	3.21	3.19	9305110
2018-11-23	3.13	3.16	3.09	3.10	7396423
2018-11-26	3.03	3.09	2.98	3.02	13543657
2018-11-27	3.02	3.05	2.98	3.02	15737164
2018-11-28	3.07	3.14	2.98	3.13	32469246
2018-11-29	3.15	3.17	3.07	3.08	18945046
2018-11-30	3.10	3.21	3.06	3.19	16781422
2018-12-03	3.37	3.38	3.31	3.33	13021884
2018-12-04	3.33	3.35	3.21	3.22	15076737
2018-12-06	3.16	3.24	3.11	3.22	14247111
2018-12-07	3.27	3.33	3.16	3.17	16960380
2018-12-10	3.11	3.16	3.06	3.08	23631032
2018-12-11	3.17	3.17	3.06	3.12	11436456
2018-12-12	3.20	3.23	3.14	3.15	19217058
2018-12-13	3.15	3.16	3.07	3.12	10809628
2018-12-14	3.08	3.13	3.02	3.04	15225609
2018-12-17	3.08	3.13	3.02	3.02	14346559
2018-12-18	3.10	3.13	3.07	3.08	12268429
2018-12-19	3.12	3.19	3.00	3.02	17644439
2018-12-20	3.07	3.12	2.94	2.99	26277629
2018-12-21	3.03	3.06	2.92	2.94	12518021
2018-12-24	2.93	2.98	2.90	2.93	5149894
2018-12-26	2.90	3.04	2.90	3.04	7909323
2018-12-27	2.94	2.96	2.87	2.96	17453453
2018-12-28	2.97	3.02	2.94	2.97	5245857
2018-12-31	2.98	3.00	2.91	2.98	5331342
2019-01-02	3.05	3.19	3.03	3.17	16864103
2019-01-03	3.24	3.25	3.10	3.13	12399655
2019-01-04	3.21	3.31	3.19	3.28	12146126
2019-01-07	3.29	3.34	3.25	3.27	13006009
2019-01-08	3.30	3.34	3.25	3.31	11924226
2019-01-09	3.39	3.42	3.36	3.40	14160552
2019-01-10	3.37	3.38	3.29	3.32	11422822
2019-01-11	3.19	3.30	3.17	3.29	22936949
2019-01-14	3.18	3.27	3.17	3.23	10356606
2019-01-15	3.24	3.26	3.13	3.17	15700046
2019-01-16	3.16	3.21	3.14	3.17	11482895
2019-01-17	3.12	3.21	3.10	3.19	22292396
2019-01-18	3.23	3.27	3.19	3.25	15116071
2019-01-22	3.23	3.25	3.18	3.18	10209643
2019-01-23	3.21	3.33	3.19	3.33	14019743
2019-01-24	3.30	3.39	3.28	3.35	22014047
2019-01-25	3.40	3.43	3.36	3.41	10472515
2019-01-28	3.33	3.36	3.27	3.28	12275266
2019-01-29	3.33	3.37	3.30	3.33	9134435
2019-01-30	3.44	3.48	3.38	3.45	16517416
2019-01-31	3.46	3.47	3.38	3.44	11790767
2019-02-01	3.43	3.46	3.39	3.42	7628566
2019-02-04	3.37	3.46	3.35	3.42	6590004
2019-02-05	3.44	3.48	3.42	3.44	8707211
2019-02-06	3.35	3.39	3.27	3.29	12460678
2019-02-07	3.33	3.34	3.21	3.24	10979923
2019-02-08	3.21	3.26	3.17	3.23	10200482
2019-02-11	3.23	3.29	3.19	3.26	17553207
2019-02-12	3.29	3.35	3.27	3.33	11950079
2019-02-13	3.33	3.37	3.29	3.30	17318602
2019-02-14	3.26	3.41	3.24	3.38	26430628
2019-02-15	3.36	3.39	3.31	3.35	14859687
2019-02-19	3.29	3.38	3.29	3.33	10340469
2019-02-20	3.31	3.40	3.30	3.38	19090977
2019-02-21	3.24	3.28	3.17	3.20	33817626
2019-02-22	3.25	3.25	3.17	3.21	13113627
2019-02-25	3.25	3.29	3.23	3.26	12958370
2019-02-26	3.26	3.30	3.25	3.29	10106002
2019-02-27	3.28	3.32	3.26	3.32	12849278
2019-02-28	3.29	3.31	3.20	3.21	11478431
2019-03-01	3.18	3.21	3.15	3.15	6596960
2019-03-04	3.14	3.22	3.13	3.22	8153933
2019-03-05	3.21	3.28	3.19	3.23	4323095
2019-03-06	3.23	3.26	3.11	3.11	10433770
2019-03-07	3.10	3.11	3.02	3.04	19386529
2019-03-08	2.99	3.04	2.97	3.03	10131311
2019-03-11	3.08	3.11	3.02	3.11	18429330
2019-03-12	3.10	3.12	3.08	3.08	8220168
2019-03-13	3.07	3.15	3.06	3.13	10456212
2019-03-14	3.13	3.15	3.04	3.06	16053518
2019-03-15	3.07	3.18	3.06	3.16	16462665
2019-03-18	3.18	3.30	3.17	3.28	28476662
2019-03-19	3.29	3.40	3.28	3.34	22814206
2019-03-20	3.33	3.40	3.29	3.34	15409606
2019-03-21	3.37	3.38	3.23	3.29	19346482
2019-03-22	3.18	3.21	3.05	3.06	11864491
2019-03-25	3.06	3.13	3.05	3.08	11886610
2019-03-26	3.13	3.15	3.07	3.13	10056605
2019-03-27	3.05	3.07	2.96	2.98	20697540
2019-03-28	2.97	3.04	2.93	3.02	15328850
2019-03-29	3.08	3.16	3.06	3.08	16118850
2019-04-01	3.18	3.35	3.17	3.29	28092398
2019-04-02	3.33	3.37	3.27	3.31	17250738
2019-04-03	3.37	3.41	3.27	3.29	18475580
2019-04-04	3.27	3.36	3.25	3.35	12145781
2019-04-05	3.32	3.35	3.22	3.25	13989522
2019-04-08	3.28	3.31	3.24	3.29	9258284
2019-04-09	3.23	3.24	3.16	3.23	24755399
2019-04-10	3.22	3.25	3.17	3.24	12630866
2019-04-11	3.21	3.25	3.12	3.13	13039421
2019-04-12	3.11	3.16	3.05	3.07	11660618
2019-04-15	3.10	3.10	3.02	3.04	12141468
2019-04-16	2.99	3.14	2.99	3.09	20183028
2019-04-17	3.12	3.14	2.98	3.04	15797990
2019-04-18	3.07	3.09	3.00	3.02	10398752
2019-04-22	3.04	3.05	2.98	3.01	6722728
2019-04-23	3.00	3.02	2.96	2.96	14730005
2019-04-24	2.95	2.96	2.87	2.89	14698376
2019-04-25	2.89	2.94	2.86	2.90	10510806
2019-04-26	2.92	2.94	2.87	2.89	10013435
2019-04-29	2.90	2.91	2.87	2.88	8020356
2019-04-30	2.89	2.92	2.83	2.84	10124423
2019-05-01	2.84	2.87	2.75	2.78	8812564
2019-05-02	2.79	2.81	2.75	2.78	13611276
2019-05-03	2.80	2.87	2.80	2.85	13323481
2019-05-06	2.76	2.84	2.75	2.80	13943601
2019-05-07	2.75	2.81	2.71	2.81	16635033
2019-05-08	2.93	2.96	2.83	2.87	39956132
2019-05-09	2.82	2.85	2.77	2.83	14421181
2019-05-10	2.83	2.85	2.75	2.81	10909669
2019-05-13	2.74	2.75	2.68	2.71	10788579
2019-05-14	2.73	2.78	2.72	2.77	11822208
2019-05-15	2.69	2.75	2.67	2.72	11130004
2019-05-16	2.73	2.75	2.66	2.67	10744386
2019-05-17	2.64	2.69	2.60	2.64	17374446
2019-05-20	2.63	2.67	2.60	2.63	9332954
2019-05-21	2.64	2.79	2.63	2.76	11860754
2019-05-22	2.78	2.83	2.75	2.76	11395069
2019-05-23	2.73	2.77	2.68	2.71	7900487
2019-05-24	2.74	2.75	2.68	2.70	4593554
2019-05-28	2.70	2.76	2.67	2.75	8688219
2019-05-29	2.73	2.80	2.71	2.78	8057650
2019-05-30	2.75	2.81	2.74	2.75	6099171
2019-05-31	2.75	2.79	2.71	2.76	8626567
2019-06-03	2.76	2.81	2.75	2.80	7697302
2019-06-04	2.81	2.85	2.79	2.82	10453336
2019-06-05	2.83	2.83	2.74	2.76	6432894
2019-06-06	2.77	2.79	2.73	2.78	7108247
2019-06-07	2.79	2.83	2.76	2.81	5024302
2019-06-10	2.81	2.87	2.81	2.85	4611514
2019-06-11	2.93	3.01	2.92	2.95	14018058
2019-06-12	2.97	3.00	2.91	2.94	8224713
2019-06-13	2.97	3.01	2.96	2.98	8271277
2019-06-14	2.92	2.94	2.84	2.88	8333354
2019-06-17	2.87	2.91	2.84	2.87	20008561
2019-06-18	2.92	3.00	2.91	2.98	12601301
2019-06-19	3.01	3.05	2.96	3.05	12310167
2019-06-20	3.10	3.13	3.04	3.12	10937089
2019-06-21	3.09	3.13	3.08	3.10	21582442
2019-06-24	3.10	3.13	3.10	3.10	4382525
2019-06-25	3.09	3.10	2.99	3.02	8978862
2019-06-26	3.05	3.09	3.02	3.06	14591692
2019-06-27	3.06	3.08	3.00	3.06	5835928
2019-06-28	3.10	3.12	3.06	3.09	5546482
2019-07-01	3.16	3.17	3.06	3.08	7255383
2019-07-02	3.05	3.05	2.96	2.99	12530259
2019-07-03	2.96	3.02	2.94	2.98	5987555
2019-07-05	3.13	3.17	3.05	3.16	19278314
2019-07-08	3.17	3.19	3.13	3.13	5586729
2019-07-09	3.06	3.17	3.06	3.16	4484342
2019-07-10	3.22	3.24	3.18	3.21	15731009
2019-07-11	3.18	3.21	3.08	3.13	14978522
2019-07-12	3.13	3.14	3.09	3.09	8145363
2019-07-15	3.11	3.15	3.09	3.13	9744506
2019-07-16	3.11	3.18	3.07	3.07	15214358
2019-07-17	3.08	3.10	3.05	3.05	5950303
2019-07-18	3.05	3.08	3.02	3.04	5653872
2019-07-19	3.04	3.07	2.98	3.01	6064346
2019-07-22	3.01	3.02	2.93	2.96	6692462
2019-07-23	2.97	2.98	2.91	2.94	4993107
2019-07-24	2.93	2.96	2.89	2.90	3557878
2019-07-25	2.89	2.89	2.82	2.85	9162455
2019-07-26	2.86	2.88	2.82	2.86	8125571
2019-07-29	2.87	2.89	2.84	2.89	4765635
2019-07-30	2.87	2.93	2.84	2.90	7790422
2019-07-31	2.94	2.94	2.79	2.83	19868534
2019-08-01	2.85	2.87	2.72	2.74	18051987
2019-08-02	2.75	2.76	2.69	2.73	10375114
2019-08-05	2.63	2.64	2.57	2.60	13713734
2019-08-06	2.63	2.63	2.54	2.60	14938493
2019-08-07	2.53	2.56	2.48	2.56	20952091
2019-08-08	2.62	2.68	2.60	2.67	18440079
2019-08-09	2.65	2.69	2.60	2.64	9893525
2019-08-12	2.56	2.56	2.52	2.52	8800331
2019-08-13	2.52	2.64	2.49	2.62	12517047
2019-08-14	2.52	2.54	2.44	2.47	10321496
2019-08-15	2.46	2.46	2.32	2.42	13068485
2019-08-16	2.43	2.48	2.40	2.47	11146422
2019-08-19	2.48	2.49	2.32	2.36	7600282
2019-08-20	2.33	2.43	2.31	2.37	9921912
2019-08-21	2.37	2.45	2.36	2.44	15490175
2019-08-22	2.44	2.44	2.37	2.41	13051359
2019-08-23	2.41	2.48	2.30	2.32	10646211
2019-08-26	2.31	2.32	2.23	2.26	13669036
2019-08-27	2.27	2.29	2.17	2.21	18652901
2019-08-28	2.20	2.26	2.18	2.25	12241805
2019-08-29	2.27	2.38	2.26	2.36	21371626
2019-08-30	2.39	2.45	2.37	2.42	17519819
2019-09-03	2.38	2.38	2.32	2.36	30409949
2019-09-04	2.42	2.43	2.37	2.41	11510273
2019-09-05	2.45	2.49	2.41	2.43	9188770
2019-09-06	2.42	2.44	2.38	2.39	9233149
2019-09-09	2.41	2.52	2.40	2.51	17671898
2019-09-10	2.54	2.61	2.52	2.58	8870464
2019-09-11	2.56	2.58	2.51	2.55	17376991
2019-09-12	2.60	2.66	2.59	2.63	16904334
2019-09-13	2.64	2.66	2.57	2.60	7440864
2019-09-16	2.56	2.60	2.52	2.59	9940302
2019-09-17	2.52	2.61	2.52	2.61	8720390
2019-09-18	2.60	2.61	2.51	2.56	7726633
2019-09-19	2.54	2.56	2.50	2.52	3335687
2019-09-20	2.50	2.53	2.44	2.46	13197392
2019-09-23	2.45	2.50	2.45	2.48	10308939
2019-09-24	2.47	2.47	2.39	2.42	10674881
2019-09-25	2.40	2.48	2.37	2.45	8642973
2019-09-26	2.49	2.49	2.44	2.44	14887549
2019-09-27	2.48	2.50	2.43	2.45	7135857
2019-09-30	2.43	2.51	2.42	2.50	7450645
2019-10-01	2.48	2.51	2.44	2.45	5155276
2019-10-02	2.39	2.40	2.35	2.38	11086263
2019-10-03	2.39	2.46	2.35	2.46	16135188
2019-10-04	2.48	2.54	2.48	2.52	12345863
2019-10-07	2.50	2.52	2.42	2.44	8939061
2019-10-08	2.41	2.44	2.36	2.40	19430629
2019-10-09	2.41	2.43	2.35	2.40	9901711
2019-10-10	2.41	2.49	2.40	2.45	18002075
2019-10-11	2.51	2.57	2.51	2.55	13615866
2019-10-14	2.48	2.53	2.48	2.49	5051893
2019-10-15	2.52	2.58	2.51	2.53	8740260
2019-10-16	2.49	2.55	2.49	2.51	6776210
2019-10-17	2.52	2.56	2.50	2.50	6766390
2019-10-18	2.53	2.55	2.48	2.48	5671714
2019-10-21	2.48	2.52	2.48	2.52	9486185
2019-10-22	2.50	2.59	2.49	2.54	8715330
2019-10-23	2.56	2.60	2.56	2.59	8109880
2019-10-24	2.60	2.60	2.50	2.54	11875001
2019-10-25	2.56	2.62	2.56	2.59	11042061
2019-10-28	2.62	2.65	2.57	2.57	10326676
2019-10-29	2.56	2.61	2.54	2.55	17704945
2019-10-30	2.54	2.64	2.51	2.61	14181625
2019-10-31	2.65	2.68	2.59	2.61	9419151
2019-11-01	2.66	2.75	2.66	2.74	15682032
2019-11-04	2.83	2.87	2.82	2.82	22156154
2019-11-05	2.86	2.93	2.86	2.90	12299065
2019-11-06	2.84	2.88	2.80	2.82	15437287
2019-11-07	2.90	2.97	2.88	2.93	13968378
2019-11-08	2.89	2.95	2.83	2.87	15972317
2019-11-11	2.84	2.91	2.83	2.87	13193200
2019-11-12	2.86	2.90	2.83	2.89	10049753
2019-11-13	2.85	2.89	2.83	2.87	7896092
2019-11-14	2.86	2.90	2.81	2.88	8834487
2019-11-15	2.93	2.95	2.89	2.92	4023366
2019-11-18	2.89	2.89	2.80	2.83	11005209
2019-11-19	2.85	2.87	2.79	2.87	8539445
2019-11-20	2.81	2.88	2.81	2.86	9593529
2019-11-21	2.90	3.10	2.90	3.09	55240323
2019-11-22	3.08	3.16	3.08	3.13	26413328
2019-11-25	3.15	3.24	3.12	3.12	21071732
2019-11-26	3.13	3.21	3.11	3.17	14681695
2019-11-27	3.15	3.25	3.15	3.22	15304691
2019-11-29	3.18	3.19	3.13	3.15	6176623
2019-12-02	3.17	3.25	3.16	3.23	9023616
2019-12-03	3.21	3.24	3.17	3.20	11292223
2019-12-04	3.21	3.27	3.20	3.23	8917333
2019-12-05	3.22	3.26	3.18	3.24	10562088
2019-12-06	3.25	3.38	3.25	3.32	13794660
2019-12-09	3.33	3.36	3.27	3.28	16607012
2019-12-10	3.33	3.39	3.29	3.35	16928540
2019-12-11	3.37	3.40	3.35	3.37	8883933
2019-12-12	3.37	3.46	3.36	3.44	8037890
2019-12-13	3.45	3.53	3.44	3.52	17332113
2019-12-16	3.59	3.60	3.50	3.51	9476036
2019-12-17	3.49	3.56	3.48	3.49	8213215
2019-12-18	3.49	3.53	3.44	3.45	11220984
2019-12-19	3.50	3.59	3.49	3.53	19181965
2019-12-20	3.67	3.69	3.63	3.66	15092684
2019-12-23	3.71	3.75	3.67	3.73	6246823
2019-12-24	3.71	3.76	3.71	3.74	1427334
2019-12-26	3.77	3.83	3.77	3.83	6958489
2019-12-27	3.86	3.88	3.81	3.83	11246316
2019-12-30	3.90	3.94	3.86	3.90	9051734
2019-12-31	3.87	3.90	3.84	3.89	2804828
2020-01-02	4.03	4.06	3.98	4.04	12175257
2020-01-03	3.96	4.00	3.88	3.94	20898960
2020-01-06	3.89	3.96	3.85	3.94	17490835
2020-01-07	3.90	4.02	3.88	3.99	13978933
2020-01-08	3.98	4.07	3.98	4.02	7888497
2020-01-09	3.98	4.01	3.92	3.96	7530122
2020-01-10	4.02	4.10	4.00	4.02	18621619
2020-01-13	4.06	4.18	4.06	4.16	11565136
2020-01-14	4.15	4.18	4.05	4.07	13658503
2020-01-15	4.09	4.09	3.94	3.98	11596586
2020-01-16	3.98	4.01	3.92	3.99	24036026
2020-01-17	4.02	4.10	3.99	4.08	17234197
2020-01-21	4.14	4.16	4.04	4.10	20547247
2020-01-22	4.11	4.17	4.04	4.12	14341073
2020-01-23	4.08	4.22	4.06	4.21	14300318
2020-01-24	4.23	4.24	4.06	4.10	16528643
2020-01-27	3.82	3.88	3.75	3.76	27602283
2020-01-28	3.83	3.85	3.76	3.83	9794259
2020-01-29	3.75	3.80	3.72	3.78	13534373
2020-01-30	3.66	3.85	3.63	3.83	24555135
2020-01-31	3.72	3.75	3.68	3.71	11948488
2020-02-03	3.75	3.83	3.75	3.80	8719889
2020-02-04	3.93	3.96	3.90	3.96	12305001
2020-02-05	4.02	4.05	3.97	3.98	6786569
2020-02-06	4.00	4.12	3.92	3.95	39936180
2020-02-07	3.82	3.84	3.72	3.74	29259150
2020-02-10	3.73	3.77	3.63	3.67	17071319
2020-02-11	3.72	3.90	3.71	3.83	14772186
2020-02-12	3.90	3.94	3.83	3.86	9077976
2020-02-13	3.82	3.89	3.78	3.84	8200141
2020-02-14	3.83	3.83	3.71	3.79	6985780
2020-02-18	3.70	3.74	3.65	3.71	11168433
2020-02-19	3.63	3.78	3.63	3.74	19389558
2020-02-20	3.63	3.64	3.51	3.53	12198742
2020-02-21	3.43	3.53	3.40	3.48	12164110
2020-02-24	3.28	3.37	3.24	3.36	10011904
2020-02-25	3.37	3.38	3.17	3.18	19923086
2020-02-26	3.21	3.29	3.04	3.06	22100285
2020-02-27	2.98	3.14	2.96	2.97	15797802
2020-02-28	2.90	2.98	2.85	2.97	33860420
2020-03-02	3.03	3.10	2.95	3.06	19867860
2020-03-03	3.10	3.19	2.97	3.05	22431844
2020-03-04	3.16	3.21	3.06	3.18	15568874
2020-03-05	3.06	3.08	2.87	2.97	18191496
2020-03-06	2.75	2.83	2.68	2.75	13732858
2020-03-09	2.44	2.56	2.23	2.24	14996766
2020-03-10	2.42	2.44	2.23	2.41	15880352
2020-03-11	2.33	2.38	2.00	2.16	22030920
2020-03-12	1.80	1.86	1.44	1.78	20320238
2020-03-13	2.07	2.08	1.73	2.06	11054515
2020-03-16	1.55	1.83	1.48	1.71	9405079
2020-03-17	1.72	1.82	1.60	1.75	9980177
2020-03-18	1.52	1.61	1.37	1.44	9367001
2020-03-19	1.37	1.62	1.33	1.53	13379328
2020-03-20	1.61	1.63	1.40	1.46	12279541
2020-03-23	1.39	1.42	1.31	1.37	14657480
2020-03-24	1.46	1.54	1.44	1.52	13532098
2020-03-25	1.56	1.71	1.48	1.67	24544703
2020-03-26	1.79	1.82	1.64	1.75	19355054
2020-03-27	1.62	1.67	1.57	1.59	13548655
2020-03-30	1.57	1.59	1.48	1.48	13142913
2020-03-31	1.53	1.63	1.50	1.52	46067641
2020-04-01	1.47	1.50	1.40	1.40	14547994
2020-04-02	1.47	1.54	1.43	1.48	12802765
2020-04-03	1.45	1.47	1.35	1.37	9757573
2020-04-06	1.45	1.53	1.41	1.46	16961295
2020-04-07	1.59	1.63	1.54	1.56	9796245
2020-04-08	1.58	1.72	1.56	1.70	16295319
2020-04-09	1.74	1.77	1.64	1.70	30984812
2020-04-13	1.63	1.73	1.59	1.70	16625590
2020-04-14	1.78	1.83	1.74	1.78	10636369
2020-04-15	1.67	1.75	1.65	1.72	8380294
2020-04-16	1.75	1.76	1.67	1.74	13546885
2020-04-17	1.83	1.89	1.80	1.86	8553840
2020-04-20	1.81	1.85	1.75	1.75	15022354
2020-04-21	1.71	1.73	1.63	1.70	7311788
2020-04-22	1.73	1.76	1.70	1.71	9359474
2020-04-23	1.72	1.80	1.70	1.71	9257754
2020-04-24	1.69	1.69	1.51	1.55	18022668
2020-04-27	1.60	1.64	1.55	1.61	8201602
2020-04-28	1.67	1.76	1.65	1.72	16335518
2020-04-29	1.79	1.88	1.79	1.84	8418406
2020-04-30	1.75	1.77	1.70	1.71	6996321
2020-05-01	1.67	1.68	1.60	1.63	2818321
2020-05-04	1.60	1.67	1.58	1.67	6008599
2020-05-05	1.70	1.73	1.63	1.64	9070054
2020-05-06	1.62	1.67	1.55	1.62	8006554
2020-05-07	1.64	1.73	1.63	1.70	13475580
2020-05-08	1.76	1.84	1.74	1.82	31733564
2020-05-11	1.76	1.78	1.70	1.71	10650780
2020-05-12	1.75	1.77	1.63	1.64	9792829
2020-05-13	1.66	1.66	1.54	1.56	8408460
2020-05-14	1.48	1.62	1.46	1.61	24474878
2020-05-15	1.58	1.61	1.49	1.51	9541280
2020-05-18	1.60	1.68	1.60	1.67	13522495
2020-05-19	1.67	1.71	1.63	1.65	7334969
2020-05-20	1.69	1.74	1.67	1.67	9822382
2020-05-21	1.70	1.76	1.65	1.70	9337004
2020-05-22	1.69	1.69	1.63	1.67	5813769
2020-05-26	1.88	1.90	1.76	1.78	12144877
2020-05-27	1.87	2.02	1.85	2.02	12093510
2020-05-28	2.02	2.04	1.92	2.00	12704141
2020-05-29	1.98	2.02	1.90	1.98	9887286
2020-06-01	2.00	2.03	1.97	2.00	6339429
2020-06-02	2.09	2.21	2.09	2.18	9874192
2020-06-03	2.27	2.46	2.23	2.41	56033679
2020-06-04	2.40	2.45	2.34	2.40	11756757
2020-06-05	2.54	2.57	2.43	2.46	14524419
2020-06-08	2.47	2.56	2.46	2.56	18003274
2020-06-09	2.43	2.47	2.40	2.45	12997092
2020-06-10	2.44	2.45	2.31	2.32	14972410
2020-06-11	2.28	2.28	2.04	2.06	8520094
2020-06-12	2.20	2.25	2.11	2.18	10026043
2020-06-15	2.03	2.15	2.02	2.12	8431668
2020-06-16	2.25	2.30	2.17	2.29	21830349
2020-06-17	2.24	2.29	2.21	2.25	8336265
2020-06-18	2.18	2.27	2.14	2.26	11640095
2020-06-19	2.33	2.44	2.27	2.29	16985741
2020-06-22	2.31	2.37	2.27	2.29	7676760
2020-06-23	2.38	2.52	2.37	2.40	20831019
2020-06-24	2.37	2.42	2.29	2.37	26101800
2020-06-25	2.37	2.39	2.27	2.37	7848023
2020-06-26	2.29	2.33	2.18	2.20	11045366
2020-06-29	2.25	2.31	2.21	2.29	7104442
2020-06-30	2.27	2.37	2.25	2.35	6981779
2020-07-01	2.36	2.38	2.27	2.31	11474544
2020-07-02	2.37	2.42	2.33	2.35	7848169
2020-07-06	2.44	2.45	2.38	2.42	6950812
2020-07-07	2.41	2.41	2.32	2.33	11823333
2020-07-08	2.39	2.42	2.35	2.40	15886183
2020-07-09	2.41	2.43	2.33	2.40	14723431
2020-07-10	2.38	2.44	2.37	2.43	19977878
2020-07-13	2.51	2.54	2.39	2.40	6169343
2020-07-14	2.38	2.52	2.35	2.49	15692814
2020-07-15	2.52	2.52	2.42	2.46	6535346
2020-07-16	2.44	2.45	2.40	2.42	3319889
2020-07-17	2.45	2.46	2.40	2.41	2839077
2020-07-20	2.42	2.45	2.40	2.44	3728425
2020-07-21	2.46	2.48	2.43	2.46	4761372
2020-07-22	2.50	2.62	2.48	2.62	9515165
2020-07-23	2.60	2.61	2.48	2.51	8158487
2020-07-24	2.47	2.63	2.44	2.63	10860554
2020-07-27	2.66	2.78	2.65	2.77	20274496
2020-07-28	2.71	2.76	2.69	2.73	5862323
2020-07-29	2.78	2.81	2.75	2.76	5976386
2020-07-30	2.73	2.77	2.67	2.75	3694074
2020-07-31	2.70	2.71	2.64	2.65	7095174
2020-08-03	2.65	2.68	2.59	2.62	12895578
2020-08-04	2.59	2.65	2.56	2.63	7709732
2020-08-05	2.75	2.86	2.74	2.76	20256962
2020-08-06	2.74	2.75	2.67	2.68	5074796
2020-08-07	2.63	2.67	2.54	2.59	8782759
2020-08-10	2.65	2.68	2.60	2.67	4645084
2020-08-11	2.70	2.74	2.65	2.66	7450034
2020-08-12	2.69	2.71	2.58	2.63	6336191
2020-08-13	2.69	2.71	2.63	2.64	2939874
2020-08-14	2.63	2.66	2.60	2.63	4681307
2020-08-17	2.67	2.71	2.58	2.60	5639298
2020-08-18	2.68	2.86	2.67	2.85	11107624
2020-08-19	2.88	2.94	2.84	2.87	12972066
2020-08-20	2.77	2.92	2.75	2.91	11098621
2020-08-21	2.84	2.85	2.74	2.79	8127667
2020-08-24	2.80	2.83	2.76	2.81	4217463
2020-08-25	2.78	2.83	2.73	2.83	5034124
2020-08-26	2.85	2.89	2.71	2.77	7577539
2020-08-27	2.80	2.80	2.69	2.77	5482435
2020-08-28	2.77	2.88	2.76	2.88	4169726
2020-08-31	2.86	2.86	2.77	2.78	3293136
2020-09-01	2.84	2.97	2.83	2.96	5726041
2020-09-02	2.99	2.99	2.87	2.91	4439211
2020-09-03	2.94	3.01	2.87	2.92	7551952
2020-09-04	2.94	3.03	2.85	2.98	10863168
2020-09-08	2.88	2.96	2.85	2.91	7782897
2020-09-09	3.04	3.12	3.03	3.07	8109933
2020-09-10	3.05	3.12	2.95	2.97	7102733
2020-09-11	2.99	3.09	2.96	2.96	5741838
2020-09-14	3.02	3.07	2.97	3.06	4624575
2020-09-15	3.06	3.25	3.06	3.21	11163588
2020-09-16	3.20	3.25	3.15	3.21	7608602
2020-09-17	3.15	3.31	3.13	3.27	9227659
2020-09-18	3.24	3.27	3.08	3.10	9260213
2020-09-21	3.09	3.10	2.97	3.00	15628997
2020-09-22	3.03	3.04	2.96	3.00	4709486
2020-09-23	2.94	3.00	2.90	2.92	5910035
2020-09-24	2.90	3.00	2.87	2.94	5780698
2020-09-25	2.87	2.95	2.87	2.91	5608328
2020-09-28	2.99	3.01	2.84	2.87	10797398
2020-09-29	2.89	2.92	2.79	2.79	8528107
2020-09-30	2.87	2.99	2.87	2.94	6709579
2020-10-01	2.90	2.92	2.83	2.87	5188275
2020-10-02	2.83	2.92	2.83	2.87	4632818
2020-10-05	2.94	3.11	2.92	3.10	7006241
2020-10-06	3.13	3.15	3.02	3.05	7122395
2020-10-07	3.17	3.22	3.10	3.11	6965281
2020-10-08	3.15	3.20	3.10	3.15	7194574
2020-10-09	3.16	3.17	3.07	3.11	10255447
2020-10-12	3.14	3.16	3.11	3.13	2449776
2020-10-13	3.09	3.15	3.05	3.13	5897590
2020-10-14	3.15	3.16	3.11	3.13	5908945
2020-10-15	3.06	3.22	3.05	3.19	4252357
2020-10-16	3.23	3.26	3.19	3.22	3666760
2020-10-19	3.24	3.33	3.17	3.21	8819824
2020-10-20	3.21	3.30	3.21	3.23	4518701
2020-10-21	3.24	3.30	3.23	3.24	2876955
2020-10-22	3.29	3.33	3.25	3.26	6806439
2020-10-23	3.25	3.31	3.22	3.29	5601265
2020-10-26	3.27	3.31	3.21	3.25	2920365
2020-10-27	3.27	3.37	3.25	3.33	12392687
2020-10-28	3.17	3.18	3.04	3.05	11947220
2020-10-29	3.00	3.13	2.97	3.10	5517259
2020-10-30	3.07	3.08	2.98	3.02	9896906
2020-11-02	3.06	3.13	3.06	3.09	3428996
2020-11-03	3.12	3.22	3.11	3.20	9645645
2020-11-04	3.16	3.16	3.07	3.09	5825203
2020-11-05	3.12	3.23	3.11	3.21	7372858
2020-11-06	3.21	3.33	3.19	3.31	7012007
2020-11-09	3.38	3.39	3.22	3.25	7766723
2020-11-10	3.15	3.20	3.03	3.04	13716762
2020-11-11	3.12	3.13	3.06	3.06	4264625
2020-11-12	3.08	3.12	2.98	3.02	4448044
2020-11-13	3.00	3.06	2.97	3.04	3261268
2020-11-16	3.06	3.09	3.03	3.07	5442631
2020-11-17	3.10	3.22	3.06	3.19	6733141
2020-11-18	3.20	3.22	3.10	3.10	4088959
2020-11-19	3.13	3.20	3.11	3.17	3964312
2020-11-20	3.14	3.19	3.14	3.16	4564445
2020-11-23	3.18	3.24	3.18	3.21	2885746
2020-11-24	3.25	3.39	3.25	3.36	9004453
2020-11-25	3.34	3.42	3.32	3.38	7513884
2020-11-27	3.39	3.42	3.35	3.36	2070487
2020-11-30	3.40	3.41	3.33	3.34	5036485
2020-12-01	3.49	3.65	3.48	3.63	7658964
2020-12-02	3.56	3.60	3.52	3.55	6983604
2020-12-03	3.55	3.55	3.45	3.47	9823343
2020-12-04	3.51	3.61	3.50	3.58	10074026
2020-12-07	3.60	3.68	3.58	3.62	7040309
2020-12-08	3.57	3.64	3.56	3.56	5184068
2020-12-09	3.59	3.60	3.44	3.44	16451553
2020-12-10	3.51	3.67	3.49	3.65	8513118
2020-12-11	3.61	3.63	3.58	3.61	3370753
2020-12-14	3.60	3.61	3.51	3.55	3989766
2020-12-15	3.69	3.75	3.65	3.73	4103226
2020-12-16	3.67	3.73	3.63	3.71	2920875
2020-12-17	3.82	3.88	3.79	3.81	5354904
2020-12-18	3.89	3.93	3.86	3.88	6226940
2020-12-21	3.71	3.84	3.71	3.76	6381036
2020-12-22	3.74	3.75	3.64	3.70	3603170
2020-12-23	3.69	3.73	3.66	3.69	2204426
2020-12-24	3.68	3.70	3.64	3.69	916981
2020-12-28	3.69	3.69	3.61	3.66	3425611
2020-12-29	3.73	3.83	3.69	3.74	5115355
2020-12-30	3.71	3.79	3.71	3.76	4161253
2020-12-31	3.77	3.78	3.70	3.71	1715016
2021-01-04	3.90	3.96	3.82	3.93	9170049
2021-01-05	3.90	4.04	3.87	4.01	6436863
2021-01-06	4.03	4.30	4.02	4.20	10313161
2021-01-07	4.33	4.33	4.23	4.30	9551359
2021-01-08	4.30	4.34	4.18	4.29	4726151
2021-01-11	4.11	4.20	4.07	4.10	7456327
2021-01-12	4.08	4.15	4.05	4.10	7518539
2021-01-13	4.00	4.05	3.94	3.99	8512864
2021-01-14	4.08	4.23	4.06	4.23	6906543
2021-01-15	4.06	4.06	3.84	3.87	12162090
2021-01-19	3.87	3.89	3.71	3.79	28606680
2021-01-20	3.77	3.79	3.70	3.70	8815479
2021-01-21	3.75	3.75	3.66	3.68	4206120
2021-01-22	3.60	3.68	3.59	3.67	5686880
2021-01-25	3.68	3.69	3.51	3.56	4433526
2021-01-26	3.68	3.70	3.54	3.56	8935419
2021-01-27	3.45	3.54	3.36	3.43	8588548
2021-01-28	3.44	3.57	3.40	3.55	6098780
2021-01-29	3.42	3.47	3.33	3.37	7347950
2021-02-01	3.40	3.42	3.30	3.37	5286138
2021-02-02	3.44	3.45	3.37	3.40	5305448
2021-02-03	3.47	3.53	3.44	3.46	6096121
2021-02-04	3.46	3.48	3.37	3.38	6788418
2021-02-05	3.43	3.61	3.42	3.56	9340267
2021-02-08	3.59	3.65	3.51	3.56	6439538
2021-02-09	3.51	3.57	3.44	3.56	4769830
2021-02-10	3.55	3.56	3.43	3.47	5339932
2021-02-11	3.56	3.61	3.51	3.55	6293088
2021-02-12	3.52	3.60	3.49	3.57	4506379
2021-02-16	3.61	3.67	3.59	3.62	3451625
2021-02-17	3.61	3.64	3.55	3.56	6694547
2021-02-18	3.60	3.62	3.52	3.55	5389725
2021-02-19	3.59	3.67	3.59	3.67	9740572
2021-02-22	3.41	3.71	3.39	3.60	10813825
2021-02-23	3.61	3.77	3.53	3.75	10110808
2021-02-24	3.87	4.00	3.86	3.98	17823399
2021-02-25	3.98	4.01	3.69	3.72	10509080
2021-02-26	3.79	3.79	3.62	3.63	11362799
2021-03-01	3.76	3.87	3.68	3.75	10425572
2021-03-02	3.66	3.81	3.63	3.78	13053579
2021-03-03	3.76	3.83	3.63	3.79	13153026
2021-03-04	3.87	3.95	3.71	3.75	16824898
2021-03-05	3.77	3.89	3.72	3.88	13502054
2021-03-08	3.87	3.93	3.65	3.67	15895681
2021-03-09	3.64	3.84	3.57	3.72	18351343
2021-03-10	3.70	3.77	3.63	3.75	12615530
2021-03-11	3.94	4.00	3.87	3.97	16923900
2021-03-12	3.97	4.01	3.87	3.90	10717331
2021-03-15	3.90	3.99	3.83	3.99	10870132
2021-03-16	4.06	4.11	3.98	4.06	14465698
2021-03-17	4.00	4.17	4.00	4.11	14612832
2021-03-18	4.14	4.20	4.01	4.02	15093869
2021-03-19	4.10	4.16	3.99	4.10	18711190
2021-03-22	3.94	4.01	3.87	3.97	14966773
2021-03-23	3.96	3.99	3.75	3.80	17948594
2021-03-24	3.83	3.90	3.73	3.75	15489057
2021-03-25	3.75	3.85	3.67	3.79	26882746
2021-03-26	3.90	4.03	3.82	3.95	25874696
2021-03-29	3.92	4.03	3.90	3.97	33988829
2021-03-30	3.98	4.08	3.92	4.05	24068482
2021-03-31	4.10	4.25	4.10	4.24	32377853
2021-04-01	4.25	4.28	4.03	4.06	30105569
2021-04-05	4.17	4.21	4.06	4.09	32843025
2021-04-06	4.12	4.26	4.12	4.23	29234733
2021-04-07	4.29	4.39	4.23	4.30	41720658
2021-04-08	4.37	4.41	4.29	4.35	27554038
2021-04-09	4.29	4.37	4.26	4.35	25586736
2021-04-12	4.40	4.40	4.25	4.29	24099516
2021-04-13	4.27	4.48	4.26	4.43	36270064
2021-04-14	4.43	4.56	4.42	4.50	26244914
2021-04-15	4.60	4.63	4.51	4.57	24115920
2021-04-16	4.56	4.64	4.45	4.62	25903203
2021-04-19	4.57	4.71	4.54	4.65	30203054
2021-04-20	4.66	4.66	4.54	4.59	31231108
2021-04-21	4.58	4.71	4.51	4.71	12791589
2021-04-22	4.74	4.87	4.64	4.84	34132020
2021-04-23	4.87	4.92	4.71	4.85	45405695
2021-04-26	4.88	5.01	4.84	5.00	30389449
2021-04-27	4.98	5.06	4.95	5.01	30364564
2021-04-28	5.02	5.17	5.02	5.13	23211404
2021-04-29	5.18	5.18	4.99	5.12	28599290
2021-04-30	4.99	5.07	4.86	4.87	30092507
2021-05-03	4.84	4.87	4.73	4.78	36348239
2021-05-04	4.75	4.85	4.72	4.78	28078266
2021-05-05	5.08	5.19	4.84	5.13	18362817
2021-05-06	5.20	5.44	5.19	5.44	33852964
2021-05-07	5.44	5.53	5.37	5.49	26450324
2021-05-10	5.64	5.67	5.49	5.51	31879326
2021-05-11	5.43	5.77	5.40	5.76	44131228
2021-05-12	5.65	5.71	5.45	5.49	33828011
2021-05-13	5.40	5.58	5.30	5.33	38611889
2021-05-14	5.29	5.31	5.11	5.16	33211503
2021-05-17	5.17	5.35	5.16	5.31	21963204
2021-05-18	5.36	5.46	5.31	5.40	27255461
2021-05-19	5.25	5.40	5.13	5.32	27943161
2021-05-20	5.33	5.34	5.16	5.19	15719014
2021-05-21	5.17	5.22	4.99	5.02	20609869
2021-05-24	4.94	4.97	4.87	4.89	52156185
2021-05-25	4.98	4.99	4.77	4.80	20834488
2021-05-26	4.74	4.89	4.72	4.85	19318374
2021-05-27	4.95	5.09	4.92	5.04	29717357
2021-05-28	4.97	5.04	4.89	4.96	16732268
2021-06-01	5.15	5.27	5.11	5.25	16356398
2021-06-02	5.19	5.31	5.17	5.23	14934122
2021-06-03	5.16	5.17	5.06	5.12	6878250
2021-06-04	5.22	5.23	5.09	5.13	15314019
2021-06-07	5.03	5.06	4.96	5.01	11355215
2021-06-08	5.03	5.07	4.94	4.94	11704756
2021-06-09	4.94	5.08	4.92	5.00	18467394
2021-06-10	5.04	5.06	4.96	5.03	11879161
2021-06-11	5.10	5.12	5.02	5.10	11596163
2021-06-14	5.11	5.12	5.00	5.02	9308742
2021-06-15	5.00	5.02	4.89	5.01	11925433
2021-06-16	4.95	4.96	4.69	4.73	24254926
2021-06-17	4.71	4.71	4.51	4.53	34507904
2021-06-18	4.61	4.65	4.52	4.56	18398767
2021-06-21	4.53	4.75	4.51	4.71	14583360
2021-06-22	4.68	4.77	4.64	4.73	18512350
2021-06-23	4.75	4.81	4.71	4.74	11744500
2021-06-24	4.83	5.02	4.78	4.94	16541955
2021-06-25	4.99	5.03	4.90	4.90	14857939
2021-06-28	4.94	4.95	4.80	4.89	17096572
2021-06-29	4.94	4.94	4.75	4.83	45278240
2021-06-30	4.78	4.78	4.64	4.68	25248530
2021-07-01	4.73	4.74	4.49	4.52	14195181
2021-07-02	4.59	4.67	4.54	4.62	9372888
2021-07-06	4.50	4.56	4.44	4.48	15031073
2021-07-07	4.53	4.60	4.47	4.53	8405892
2021-07-08	4.39	4.42	4.29	4.37	10152389
2021-07-09	4.45	4.56	4.41	4.53	9990580
2021-07-12	4.48	4.65	4.45	4.63	9736249
2021-07-13	4.68	4.69	4.60	4.63	12760147
2021-07-14	4.75	4.84	4.61	4.65	16331375
2021-07-15	4.67	4.75	4.55	4.61	12054181
2021-07-16	4.62	4.64	4.49	4.54	12095417
2021-07-19	4.35	4.43	4.29	4.42	11762905
2021-07-20	4.37	4.48	4.31	4.44	9919176
2021-07-21	4.46	4.63	4.44	4.62	10401815
2021-07-22	4.60	4.65	4.52	4.62	10351338
2021-07-23	4.67	4.71	4.63	4.63	11179290
2021-07-26	4.69	4.84	4.68	4.83	11782743
2021-07-27	4.77	4.77	4.60	4.68	10676731
2021-07-28	4.71	4.75	4.63	4.72	5602499
2021-07-29	4.80	4.87	4.78	4.87	11584015
2021-07-30	4.80	4.87	4.67	4.71	8741542
2021-08-02	4.78	4.81	4.67	4.70	8484654
2021-08-03	4.66	4.79	4.55	4.75	11156562
2021-08-04	4.82	4.87	4.66	4.78	10328305
2021-08-05	4.77	4.79	4.59	4.67	12992579
2021-08-06	4.73	4.74	4.63	4.71	8140127
2021-08-09	4.63	4.70	4.57	4.67	6991958
2021-08-10	4.69	4.85	4.67	4.82	11064543
2021-08-11	4.86	4.87	4.73	4.86	14548353
2021-08-12	4.83	4.87	4.75	4.76	18275444
2021-08-13	4.75	4.76	4.67	4.72	7247802
2021-08-16	4.63	4.63	4.50	4.45	8443737
2021-08-17	4.43	4.45	4.28	4.33	7510448
2021-08-18	4.26	4.33	4.22	4.23	16284389
2021-08-19	4.07	4.10	4.01	4.05	10169467
2021-08-20	4.02	4.08	3.97	4.04	6367156
2021-08-23	4.09	4.14	4.05	4.09	6401990
2021-08-24	4.27	4.37	4.24	4.33	10601166
2021-08-25	4.35	4.40	4.30	4.39	6791849
2021-08-26	4.30	4.34	4.23	4.26	6875502
2021-08-27	4.33	4.41	4.29	4.40	6410704
2021-08-30	4.38	4.40	4.31	4.34	9460033
2021-08-31	4.36	4.36	4.28	4.30	8706524
2021-09-01	4.18	4.34	4.17	4.29	6290819
2021-09-02	4.27	4.32	4.14	4.17	17653747
2021-09-03	4.23	4.25	4.13	4.13	8748902
2021-09-07	4.21	4.29	4.17	4.23	5965617
2021-09-08	4.23	4.23	3.98	3.98	19423966
2021-09-09	4.09	4.19	4.02	4.13	14297158
2021-09-10	4.20	4.25	4.07	4.07	5757223
2021-09-13	4.23	4.24	4.12	4.16	11492126
2021-09-14	4.19	4.19	4.10	4.14	8448671
2021-09-15	4.10	4.15	4.07	4.10	14362841
2021-09-16	4.04	4.06	3.90	3.93	11271196
2021-09-17	3.82	3.84	3.67	3.67	16557525
2021-09-20	3.56	3.59	3.44	3.59	16886573
2021-09-21	3.59	3.60	3.47	3.59	12472895
2021-09-22	3.82	3.89	3.76	3.77	17660727
2021-09-23	3.74	4.05	3.73	4.00	25053098
2021-09-24	3.88	3.97	3.87	3.92	15939548
2021-09-27	3.90	3.99	3.86	3.94	24685179
2021-09-28	3.88	3.89	3.75	3.71	23750274
2021-09-29	3.83	3.83	3.71	3.78	21036520
2021-09-30	3.90	4.06	3.89	3.90	15912806
2021-10-01	3.98	4.10	3.94	4.06	18041966
2021-10-04	3.98	4.07	3.92	3.94	11232966
2021-10-05	3.97	3.99	3.88	3.88	10141819
2021-10-06	3.82	3.87	3.70	3.79	13401867
2021-10-07	3.77	3.92	3.76	3.85	13747818
2021-10-08	3.95	3.98	3.88	3.89	5144777
2021-10-11	3.97	4.00	3.86	3.87	8574434
2021-10-12	3.89	3.94	3.85	3.86	3267593
2021-10-13	3.82	3.99	3.82	3.95	8967126
2021-10-14	3.98	4.06	3.94	4.02	11647525
2021-10-15	4.02	4.10	4.01	4.06	8925795
2021-10-18	3.94	4.05	3.90	4.04	7811071
2021-10-19	4.04	4.04	3.87	3.91	11472548
2021-10-20	3.86	3.95	3.84	3.88	8886850
2021-10-21	3.78	3.78	3.57	3.70	10956719
2021-10-22	3.70	3.75	3.59	3.71	14706847
2021-10-25	3.78	4.00	3.77	3.97	9149611
2021-10-26	3.97	3.98	3.88	3.97	11392630
2021-10-27	4.02	4.03	3.84	3.87	20131892
2021-10-28	3.86	3.90	3.80	3.82	7099795
2021-10-29	3.77	3.83	3.73	3.75	10453452
2021-11-01	3.69	3.73	3.63	3.71	7394685
2021-11-02	3.63	3.65	3.58	3.61	7393996
2021-11-03	3.62	3.69	3.58	3.63	14658525
2021-11-04	3.63	3.66	3.54	3.57	10184059
2021-11-05	3.58	3.60	3.49	3.29	10869067
2021-11-08	3.33	3.44	3.32	3.38	14086228
2021-11-09	3.44	3.49	3.38	3.45	11952191
2021-11-10	3.42	3.47	3.36	3.40	5994776
2021-11-11	3.60	3.70	3.59	3.66	11538610
2021-11-12	3.61	3.75	3.60	3.67	15651159
2021-11-15	3.69	3.71	3.61	3.66	3587109
2021-11-16	3.66	3.67	3.60	3.65	8673280
2021-11-17	3.67	3.70	3.58	3.61	7957953
2021-11-18	3.54	3.56	3.44	3.44	8590564
2021-11-19	3.48	3.53	3.46	3.48	8810814
2021-11-22	3.54	3.63	3.52	3.57	11404764
2021-11-23	3.65	3.68	3.54	3.60	9990356
2021-11-24	3.56	3.67	3.56	3.66	7882127
2021-11-26	3.59	3.62	3.52	3.61	6509414
2021-11-29	3.68	3.68	3.61	3.62	7398694
2021-11-30	3.67	3.73	3.52	3.59	11792090
2021-12-01	3.73	3.81	3.60	3.61	9261277
2021-12-02	3.74	3.86	3.74	3.83	9164320
2021-12-03	3.93	4.00	3.81	3.87	10942200
2021-12-06	3.95	4.00	3.92	3.94	9068202
2021-12-07	4.05	4.11	4.02	4.06	8973964
2021-12-08	4.12	4.17	4.10	4.12	6371612
2021-12-09	4.06	4.11	4.02	4.07	5442202
2021-12-10	4.14	4.17	4.11	4.14	7657806
2021-12-13	4.17	4.19	4.05	4.08	10963067
2021-12-14	4.10	4.14	4.02	4.06	12330251
2021-12-15	4.06	4.07	3.90	4.04	11351414
2021-12-16	4.07	4.14	4.05	4.13	10216519
2021-12-17	4.05	4.07	3.99	4.02	9453890
2021-12-20	3.86	3.87	3.72	3.75	12966236
2021-12-21	3.79	3.85	3.77	3.81	10998067
2021-12-22	3.75	3.84	3.74	3.83	6536737
2021-12-23	3.78	3.78	3.72	3.76	11392897
2021-12-27	3.78	3.84	3.74	3.83	7397811
2021-12-28	3.78	3.83	3.76	3.82	6841093
2021-12-29	3.80	3.82	3.75	3.78	6332917
2021-12-30	3.87	3.92	3.85	3.88	5532062
2021-12-31	3.86	3.92	3.82	3.90	5882356
2022-01-03	3.89	3.91	3.81	3.83	8164384
2022-01-04	3.83	3.90	3.80	3.86	8642021
2022-01-05	3.89	3.93	3.77	3.77	16299460
2022-01-06	3.87	3.87	3.75	3.78	8859848
2022-01-07	3.76	3.87	3.75	3.87	8531369
2022-01-10	3.87	3.90	3.80	3.85	7581418
2022-01-11	3.94	4.01	3.91	4.01	10739560
2022-01-12	4.10	4.17	4.03	4.15	12560819
2022-01-13	4.13	4.17	4.05	4.06	13718914
2022-01-14	4.03	4.08	4.01	4.06	6325682
2022-01-18	4.06	4.08	3.96	4.04	13033709
2022-01-19	4.17	4.23	4.15	4.21	12587513
2022-01-20	4.24	4.28	4.13	4.14	10476939
2022-01-21	4.10	4.10	3.96	3.97	12741068
2022-01-24	3.95	4.03	3.84	4.02	19571913
2022-01-25	3.97	4.02	3.90	3.99	14003906
2022-01-26	4.08	4.15	4.03	4.07	14679486
2022-01-27	4.10	4.17	4.04	4.08	13405060
2022-01-28	4.16	4.17	4.04	4.13	14541170
2022-01-31	4.12	4.18	4.10	4.15	8066513
2022-02-01	4.12	4.34	4.12	4.34	13925042
2022-02-02	4.31	4.37	4.26	4.37	10622544
2022-02-03	4.29	4.36	4.25	4.27	7425886
2022-02-04	4.24	4.29	4.21	4.28	7361143
2022-02-07	4.31	4.42	4.28	4.38	8109874
2022-02-08	4.29	4.36	4.27	4.35	8954030
2022-02-09	4.33	4.42	4.31	4.39	8805319
2022-02-10	4.40	4.48	4.34	4.37	14646205
2022-02-11	4.28	4.36	4.20	4.23	24768587
2022-02-14	4.28	4.29	4.16	4.22	12198984
2022-02-15	4.23	4.27	4.16	4.24	8386463
2022-02-16	4.25	4.32	4.20	4.25	8454838
2022-02-17	4.12	4.12	3.98	3.98	14309884
2022-02-18	4.00	4.03	3.94	3.95	9113488
2022-02-22	3.98	4.03	3.92	3.98	12982415
2022-02-23	3.88	3.95	3.83	3.89	14096197
2022-02-24	3.76	3.77	3.61	3.74	22627322
2022-02-25	3.65	3.88	3.64	3.86	21141845
2022-02-28	3.79	3.88	3.78	3.87	10473458
2022-03-01	3.87	4.01	3.87	3.93	13582023
2022-03-02	3.99	4.24	3.95	4.22	21019675
2022-03-03	4.46	4.50	4.40	4.46	23960060
2022-03-04	4.43	4.60	4.40	4.59	24481247
2022-03-07	4.61	4.68	4.44	4.43	21421767
2022-03-08	4.52	4.53	4.31	4.36	18628294
2022-03-09	4.39	4.54	4.37	4.53	13066920
2022-03-10	4.51	4.76	4.50	4.75	15497994
2022-03-11	4.74	4.79	4.67	4.68	19405179
2022-03-14	4.67	4.69	4.42	4.44	18146388
2022-03-15	4.35	4.37	4.24	4.26	16744098
2022-03-16	4.37	4.46	4.23	4.36	12539535
2022-03-17	4.52	4.65	4.46	4.63	11688431
2022-03-18	4.60	4.75	4.57	4.74	17195023
2022-03-21	4.86	4.93	4.80	4.83	14529360
2022-03-22	4.86	4.86	4.75	4.80	13139286
2022-03-23	4.87	4.99	4.87	4.88	10411460
2022-03-24	4.87	5.09	4.84	5.05	21361426
2022-03-25	5.09	5.18	5.03	5.09	26795940
2022-03-28	5.12	5.12	4.99	5.06	13817499
2022-03-29	5.03	5.07	4.92	4.98	13622433
2022-03-30	4.98	5.09	4.96	5.07	14512879
2022-03-31	5.13	5.16	5.06	5.10	10961010
2022-04-01	5.21	5.24	5.08	5.17	12520633
2022-04-04	5.22	5.25	5.13	5.14	9244885
2022-04-05	5.12	5.23	5.05	5.08	16011083
2022-04-06	5.02	5.08	4.91	4.99	13050048
2022-04-07	4.96	5.00	4.79	4.90	16910988
2022-04-08	4.84	4.98	4.79	4.94	14581819
2022-04-11	4.92	4.97	4.87	4.91	8914013
2022-04-12	5.03	5.05	4.94	4.95	12071054
2022-04-13	4.95	5.02	4.92	5.01	8924908
2022-04-14	4.98	5.02	4.88	4.91	9600445
2022-04-18	4.95	5.07	4.93	4.98	13481539
2022-04-19	5.01	5.13	4.98	5.13	14376056
2022-04-20	5.09	5.12	4.92	4.96	12715928
2022-04-21	4.96	4.96	4.70	4.79	21656628
2022-04-22	4.83	4.84	4.60	4.65	33756689
2022-04-25	4.48	4.50	4.28	4.45	18940131
2022-04-26	4.40	4.40	4.21	4.21	27417151
2022-04-27	4.35	4.55	4.32	4.44	30232747
2022-04-28	4.40	4.67	4.37	4.65	25961819
2022-04-29	4.72	4.77	4.46	4.50	28639465
2022-05-02	4.40	4.42	4.17	4.29	27670086
2022-05-03	4.35	4.44	4.29	4.40	22636994
2022-05-04	4.29	4.43	4.21	4.40	22429670
2022-05-05	4.41	4.50	4.15	4.40	32637243
2022-05-06	4.33	4.49	4.22	4.37	26119927
2022-05-09	4.22	4.30	4.16	4.21	25820476
2022-05-10	4.17	4.19	3.93	4.04	23714885
2022-05-11	4.15	4.27	4.08	4.13	20796110
2022-05-12	4.10	4.23	4.06	4.19	31652968
2022-05-13	4.21	4.38	4.21	4.34	19785917
2022-05-16	4.37	4.46	4.34	4.31	16494611
2022-05-17	4.48	4.54	4.42	4.47	13701774
2022-05-18	4.35	4.37	4.15	4.17	16470114
2022-05-19	4.25	4.41	4.23	4.33	18517611
2022-05-20	4.50	4.58	4.44	4.56	21813000
2022-05-23	4.70	4.80	4.67	4.73	16396413
2022-05-24	4.68	4.78	4.57	4.76	15892177
2022-05-25	4.69	4.76	4.65	4.74	19538669
2022-05-26	4.71	4.85	4.70	4.83	21630972
2022-05-27	4.87	4.96	4.85	4.90	16384346
2022-05-31	4.92	4.94	4.78	4.84	13408045
2022-06-01	4.87	4.89	4.78	4.80	17774515
2022-06-02	4.89	5.07	4.88	5.02	17331209
2022-06-03	4.96	5.03	4.93	4.98	13649206
2022-06-06	5.06	5.07	4.95	4.99	13381586
2022-06-07	4.92	4.98	4.87	4.98	16760063
2022-06-08	4.93	4.94	4.67	4.67	25613421
2022-06-09	4.59	4.59	4.44	4.44	21656273
2022-06-10	4.29	4.40	4.23	4.36	23215883
2022-06-13	4.13	4.15	3.92	4.01	22467241
2022-06-14	4.01	4.01	3.88	3.90	16030886
2022-06-15	3.94	4.05	3.90	3.98	33351569
2022-06-16	3.91	3.94	3.71	3.77	13843566
2022-06-17	3.72	3.79	3.60	3.64	47228486
2022-06-21	3.68	3.72	3.63	3.66	22594908
2022-06-22	3.48	3.56	3.44	3.49	25062828
2022-06-23	3.57	3.58	3.31	3.36	37405355
2022-06-24	3.44	3.54	3.37	3.49	26036174
2022-06-27	3.54	3.64	3.52	3.57	23977320
2022-06-28	3.63	3.67	3.50	3.53	24298096
2022-06-29	3.57	3.58	3.48	3.52	16932921
2022-06-30	3.41	3.47	3.33	3.40	25234096
2022-07-01	3.30	3.37	3.20	3.34	21378959
2022-07-05	3.22	3.23	3.13	3.22	25717056
2022-07-06	3.21	3.28	3.13	3.25	23452584
2022-07-07	3.43	3.52	3.42	3.48	36632805
2022-07-08	3.57	3.57	3.44	3.52	18263163
2022-07-11	3.38	3.45	3.37	3.38	17708210
2022-07-12	3.29	3.43	3.27	3.35	23480126
2022-07-13	3.36	3.51	3.33	3.43	21041933
2022-07-14	3.28	3.28	3.19	3.23	24614492
2022-07-15	3.27	3.46	3.25	3.45	33654638
2022-07-18	3.50	3.55	3.40	3.43	20931397
2022-07-19	3.44	3.55	3.42	3.52	13733240
2022-07-20	3.46	3.52	3.40	3.47	16238932
2022-07-21	3.42	3.48	3.36	3.47	20404689
2022-07-22	3.59	3.63	3.43	3.44	16829252
2022-07-25	3.54	3.63	3.50	3.60	18700631
2022-07-26	3.61	3.63	3.52	3.60	13944002
2022-07-27	3.62	3.66	3.53	3.63	18787937
2022-07-28	3.73	3.77	3.65	3.73	15245218
2022-07-29	3.67	3.79	3.67	3.75	21928436
2022-08-01	3.69	3.71	3.60	3.64	26248358
2022-08-02	3.63	3.72	3.57	3.69	26244357
2022-08-03	3.60	3.63	3.49	3.52	18906832
2022-08-04	3.54	3.73	3.50	3.68	22651518
2022-08-05	3.68	3.83	3.65	3.82	19736884
2022-08-08	3.84	3.91	3.82	3.88	21654279
2022-08-09	3.87	3.94	3.83	3.94	18696504
2022-08-10	4.00	4.04	3.95	4.00	25138051
2022-08-11	4.01	4.07	3.94	3.95	18835816
2022-08-12	4.04	4.11	4.02	4.07	17880752
2022-08-15	3.98	4.06	3.94	3.94	15236157
2022-08-16	3.93	3.95	3.71	3.79	26571592
2022-08-17	3.71	3.84	3.68	3.81	21243086
2022-08-18	3.83	3.85	3.70	3.73	18549337
2022-08-19	3.67	3.68	3.59	3.65	22660905
2022-08-22	3.57	3.62	3.53	3.58	20996329
2022-08-23	3.65	3.86	3.63	3.86	24405536
2022-08-24	3.77	3.85	3.75	3.80	20917171
2022-08-25	3.82	3.87	3.79	3.87	18521182
2022-08-26	3.87	3.90	3.75	3.76	15732540
2022-08-29	3.75	3.84	3.74	3.78	13060005
2022-08-30	3.79	3.79	3.66	3.66	17068474
2022-08-31	3.64	3.67	3.58	3.58	17887504
2022-09-01	3.56	3.57	3.45	3.55	16059311
2022-09-02	3.64	3.74	3.59	3.68	17563615
2022-09-06	3.73	3.74	3.63	3.65	12540534
2022-09-07	3.61	3.71	3.52	3.70	12617874
2022-09-08	3.67	3.71	3.58	3.62	15514588
2022-09-09	3.68	3.80	3.68	3.80	45876775
2022-09-12	3.87	3.89	3.79	3.83	15203222
2022-09-13	3.73	3.79	3.62	3.63	15810072
2022-09-14	3.60	3.62	3.45	3.50	28946964
2022-09-15	3.49	3.53	3.44	3.47	15569594
2022-09-16	3.44	3.51	3.42	3.48	18095112
2022-09-19	3.46	3.76	3.44	3.75	24782505
2022-09-20	3.65	3.72	3.64	3.69	17952806
2022-09-21	3.74	3.80	3.68	3.69	15003615
2022-09-22	3.79	3.86	3.77	3.83	17244204
2022-09-23	3.69	3.71	3.62	3.69	16933072
2022-09-26	3.59	3.62	3.40	3.41	20833941
2022-09-27	3.48	3.58	3.47	3.53	14427953
2022-09-28	3.51	3.57	3.50	3.54	13445735
2022-09-29	3.47	3.50	3.40	3.48	16212077
2022-09-30	3.46	3.66	3.44	3.59	12924780
2022-10-03	3.79	3.91	3.77	3.86	15081818
2022-10-04	3.94	4.00	3.88	3.93	15897074
2022-10-05	3.88	3.92	3.80	3.87	12747363
2022-10-06	3.88	3.94	3.87	3.90	12239342
2022-10-07	3.89	3.99	3.86	3.87	20205000
2022-10-10	3.94	3.97	3.90	3.90	11897231
2022-10-11	3.90	3.97	3.86	3.91	9253069
2022-10-12	3.91	3.91	3.81	3.83	5783417
2022-10-13	3.80	3.95	3.76	3.91	12932366
2022-10-14	3.90	3.91	3.75	3.77	11291842
2022-10-17	3.83	3.89	3.82	3.85	9905244
2022-10-18	3.95	3.98	3.86	3.93	11578652
2022-10-19	3.92	3.96	3.86	3.87	11360371
2022-10-20	3.87	4.06	3.85	4.00	15621775
2022-10-21	3.99	4.19	3.96	4.13	17597220
2022-10-24	4.02	4.06	3.98	4.03	13090928
2022-10-25	3.98	4.05	3.95	3.98	11491290
2022-10-26	3.94	4.03	3.90	3.94	16661599
2022-10-27	3.91	4.06	3.85	3.97	18558452
2022-10-28	3.87	3.88	3.69	3.83	24330448
2022-10-31	3.78	3.99	3.76	3.95	17452119
2022-11-01	4.00	4.11	3.92	4.07	21495803
2022-11-02	4.07	4.07	3.88	3.89	8201125
2022-11-03	3.93	4.02	3.90	3.97	10494511
2022-11-04	4.24	4.33	4.16	4.23	16197415
2022-11-07	4.17	4.20	4.06	4.10	19161911
2022-11-08	4.10	4.25	4.10	4.21	18957411
2022-11-09	4.36	4.46	4.31	4.37	23067639
2022-11-10	4.25	4.32	4.16	4.23	21856097
2022-11-11	4.44	4.68	4.41	4.64	30076109
2022-11-14	4.63	4.76	4.61	4.67	22880966
2022-11-15	4.71	4.77	4.68	4.71	10317181
2022-11-16	4.63	4.69	4.48	4.53	16671919
2022-11-17	4.41	4.48	4.34	4.48	21386432
2022-11-18	4.52	4.53	4.39	4.44	17279466
2022-11-21	4.44	4.53	4.37	4.19	17602689
2022-11-22	4.25	4.33	4.21	4.32	24331910
2022-11-23	4.26	4.36	4.23	4.36	14642904
2022-11-25	4.44	4.49	4.37	4.40	7201454
2022-11-28	4.29	4.41	4.27	4.35	14267566
2022-11-29	4.53	4.71	4.52	4.70	22978309
2022-11-30	4.76	4.93	4.75	4.84	45389733
2022-12-01	4.76	4.81	4.68	4.72	19678247
2022-12-02	4.75	4.86	4.72	4.77	17500078
2022-12-05	4.73	4.75	4.61	4.64	16970469
2022-12-06	4.76	4.81	4.64	4.71	22987424
2022-12-07	4.72	4.78	4.65	4.75	15431391
2022-12-08	4.78	4.83	4.71	4.71	12266829
2022-12-09	4.73	4.82	4.71	4.75	17561881
2022-12-12	4.60	4.72	4.56	4.71	13557686
2022-12-13	4.77	4.79	4.63	4.64	16462365
2022-12-14	4.57	4.70	4.56	4.67	13013708
2022-12-15	4.62	4.66	4.52	4.52	16649096
2022-12-16	4.53	4.60	4.48	4.51	18071774
2022-12-19	4.52	4.52	4.44	4.46	15663752
2022-12-20	4.63	4.73	4.62	4.64	15513369
2022-12-21	4.67	4.69	4.63	4.68	11445328
2022-12-22	4.62	4.63	4.50	4.61	17675261
2022-12-23	4.44	4.48	4.38	4.46	25505191
2022-12-27	4.38	4.51	4.37	4.47	14116307
2022-12-28	4.54	4.55	4.45	4.45	10741947
2022-12-29	4.55	4.56	4.43	4.45	7310411
2022-12-30	4.45	4.50	4.37	4.40	4216950
2023-01-03	4.40	4.43	4.30	4.32	14881502
2023-01-04	4.29	4.33	4.24	4.31	13703832
2023-01-05	4.35	4.52	4.34	4.48	12047524
2023-01-06	4.63	4.69	4.59	4.62	12042337
2023-01-09	4.62	4.75	4.60	4.67	10533692
2023-01-10	4.75	4.93	4.70	4.87	42377691
2023-01-11	4.77	4.99	4.76	4.98	27005632
2023-01-12	4.99	5.07	4.94	5.04	13181580
2023-01-13	5.05	5.09	5.02	5.07	9722985
2023-01-17	5.04	5.14	5.01	5.03	19025147
2023-01-18	5.23	5.28	5.12	5.13	15585683
2023-01-19	5.15	5.19	5.09	5.13	8514496
2023-01-20	5.10	5.12	5.06	5.10	8244041
2023-01-23	5.08	5.10	4.97	4.99	7776463
2023-01-24	5.02	5.04	4.96	5.02	8153298
2023-01-25	4.97	5.08	4.96	5.07	8140946
2023-01-26	5.13	5.20	5.07	5.20	10886667
2023-01-27	5.15	5.17	5.01	5.04	8740465
2023-01-30	5.01	5.10	5.01	5.03	7548460
2023-01-31	5.17	5.20	5.12	5.16	9710486
2023-02-01	5.02	5.10	4.93	5.08	9576672
2023-02-02	5.00	5.02	4.83	4.86	13222611
2023-02-03	4.86	4.92	4.80	4.83	9187063
2023-02-06	4.67	4.76	4.65	4.76	11683760
2023-02-07	4.80	4.86	4.76	4.78	8372020
2023-02-08	4.76	4.81	4.71	4.76	7221707
2023-02-09	4.47	4.48	4.33	4.33	24878541
2023-02-10	4.34	4.38	4.27	4.33	13323638
2023-02-13	4.27	4.41	4.26	4.40	9838728
2023-02-14	4.40	4.47	4.37	4.40	12406538
2023-02-15	4.37	4.40	4.29	4.34	11728516
2023-02-16	4.40	4.47	4.37	4.40	10524364
2023-02-17	4.38	4.41	4.34	4.40	8229405
2023-02-21	4.40	4.45	4.29	4.30	5119319
2023-02-22	4.32	4.40	4.25	4.33	14471654
2023-02-23	4.42	4.48	4.31	4.41	8426973
2023-02-24	4.37	4.39	4.25	4.30	10792172
2023-02-27	4.33	4.37	4.31	4.32	8899984
2023-02-28	4.35	4.39	4.32	4.34	11481806
2023-03-01	4.44	4.58	4.40	4.52	19118107
2023-03-02	4.48	4.54	4.44	4.50	11536552
2023-03-03	4.56	4.57	4.47	4.48	7283854
2023-03-06	4.44	4.46	4.35	4.37	11117242
2023-03-07	4.44	4.44	4.28	4.29	9466451
2023-03-08	4.39	4.47	4.38	4.43	6595534
2023-03-09	4.38	4.42	4.21	4.22	13429487
2023-03-10	4.20	4.24	4.10	4.10	8253297
2023-03-13	4.09	4.12	4.02	4.02	9652218
2023-03-14	4.12	4.15	4.07	4.06	12102373
2023-03-15	3.94	3.94	3.73	3.81	22849805
2023-03-16	3.80	3.91	3.77	3.90	11707211
2023-03-17	3.85	3.87	3.77	3.78	16634846
2023-03-20	3.82	3.85	3.78	3.80	7805729
2023-03-21	3.87	3.88	3.80	3.84	7589416
2023-03-22	3.80	3.95	3.78	3.87	10582344
2023-03-23	3.93	3.95	3.75	3.78	12687682
2023-03-24	3.79	3.90	3.76	3.89	8037189
2023-03-27	3.92	3.93	3.87	3.92	4872195
2023-03-28	3.96	4.01	3.95	3.97	5657635
2023-03-29	3.99	4.03	3.93	3.98	6928327
2023-03-30	4.09	4.15	4.01	4.13	9603896
2023-03-31	4.23	4.25	4.11	4.11	9044845
2023-04-03	4.08	4.18	4.07	4.15	5890399
2023-04-04	4.14	4.15	4.04	4.04	9428203
2023-04-05	3.97	4.03	3.91	3.94	9329670
2023-04-06	3.93	3.93	3.86	3.92	7187384
2023-04-10	3.98	4.07	3.97	4.03	10314172
2023-04-11	4.23	4.33	4.21	4.28	9717980
2023-04-12	4.33	4.37	4.28	4.31	8540916
2023-04-13	4.31	4.38	4.30	4.37	10206333
2023-04-14	4.29	4.43	4.29	4.43	13011048
2023-04-17	4.46	4.47	4.36	4.38	6717116
2023-04-18	4.30	4.38	4.30	4.34	6283416
2023-04-19	4.22	4.23	4.12	4.17	5317774
2023-04-20	4.18	4.28	4.18	4.23	7005159
2023-04-21	4.20	4.24	4.03	4.12	3758055
2023-04-24	4.09	4.16	4.06	4.13	4895463
2023-04-25	4.01	4.01	3.92	3.95	8430626
2023-04-26	4.01	4.01	3.93	3.93	5518470
2023-04-27	3.98	4.08	3.95	4.05	6450582
2023-04-28	4.04	4.18	4.03	4.16	5474785
2023-05-01	4.14	4.19	4.07	4.08	1659546
2023-05-02	4.13	4.13	3.96	4.02	8260156
2023-05-03	3.99	4.13	3.90	4.08	9758544
2023-05-04	4.09	4.12	3.92	3.92	9967792
2023-05-05	4.00	4.16	3.95	4.14	15055535
2023-05-08	4.19	4.20	4.11	4.13	6224664
2023-05-09	4.05	4.22	4.03	4.17	5586788
2023-05-10	4.21	4.21	4.02	4.07	8447312
2023-05-11	3.96	4.08	3.93	4.03	10957053
2023-05-12	4.03	4.13	4.01	4.08	9477057
2023-05-15	4.15	4.16	4.10	4.05	6903382
2023-05-16	4.08	4.10	3.89	3.89	10056510
2023-05-17	3.97	4.07	3.95	4.04	11158471
2023-05-18	4.03	4.04	3.95	4.03	6162494
2023-05-19	3.98	4.00	3.93	3.98	7502968
2023-05-22	4.04	4.21	4.03	4.18	13415379
2023-05-23	4.18	4.23	4.14	4.16	12158361
2023-05-24	4.13	4.14	4.05	4.08	9147876
2023-05-25	4.13	4.13	3.98	4.00	11179113
2023-05-26	4.09	4.18	4.09	4.16	7720604
2023-05-30	4.07	4.07	3.96	4.00	8315058
2023-05-31	3.94	3.98	3.86	3.93	6455198
2023-06-01	3.94	4.06	3.93	4.03	7413567
2023-06-02	4.24	4.28	4.18	4.19	9198274
2023-06-05	4.23	4.25	4.18	4.19	3009378
2023-06-06	4.18	4.26	4.18	4.23	7143794
2023-06-07	4.20	4.27	4.19	4.24	8290696
2023-06-08	4.26	4.30	4.23	4.29	2001463
2023-06-09	4.32	4.35	4.28	4.30	5494514
2023-06-12	4.25	4.29	4.17	4.28	6619528
2023-06-13	4.34	4.35	4.28	4.29	7459941
2023-06-14	4.41	4.49	4.38	4.46	11833494
2023-06-15	4.50	4.51	4.43	4.48	7886720
2023-06-16	4.40	4.48	4.38	4.46	8133181
2023-06-20	4.48	4.50	4.41	4.45	7238481
2023-06-21	4.42	4.48	4.40	4.45	4901246
2023-06-22	4.44	4.44	4.33	4.38	6034190
2023-06-23	4.33	4.39	4.30	4.36	3685413
2023-06-26	4.38	4.43	4.36	4.41	4043037
2023-06-27	4.46	4.46	4.38	4.41	4508412
2023-06-28	4.39	4.40	4.27	4.29	7894250
2023-06-29	4.29	4.34	4.29	4.34	4678030
2023-06-30	4.35	4.37	4.32	4.35	5014129
2023-07-03	4.44	4.53	4.42	4.46	4849959
2023-07-05	4.42	4.44	4.38	4.40	7971150
2023-07-06	4.34	4.38	4.24	4.29	14152624
2023-07-07	4.37	4.53	4.36	4.47	10737734
2023-07-10	4.43	4.48	4.43	4.47	5600832
2023-07-11	4.46	4.51	4.42	4.51	6136264
2023-07-12	4.63	4.68	4.62	4.63	10036119
2023-07-13	4.72	4.78	4.70	4.74	6528997
2023-07-14	4.73	4.74	4.65	4.69	4280346
2023-07-17	4.63	4.73	4.55	4.72	4466010
2023-07-18	4.71	4.79	4.68	4.74	4672208
2023-07-19	4.73	4.77	4.66	4.73	5149543
2023-07-20	4.79	4.84	4.75	4.76	4297566
2023-07-21	4.73	4.74	4.68	4.72	5141089
2023-07-24	4.77	4.93	4.75	4.92	8604872
2023-07-25	5.04	5.12	5.03	5.06	13189329
2023-07-26	5.09	5.13	5.04	5.09	7649736
2023-07-27	5.03	5.04	4.97	4.98	6253708
2023-07-28	4.93	5.01	4.89	4.97	5192222
2023-07-31	5.01	5.13	5.01	5.13	6529178
2023-08-01	5.06	5.10	5.03	5.03	5363935
2023-08-02	5.00	5.01	4.89	4.94	5327306
2023-08-03	4.92	4.95	4.78	4.78	15198868
2023-08-04	4.88	4.92	4.76	4.78	20747383
2023-08-07	4.70	4.70	4.63	4.67	19055772
2023-08-08	4.56	4.58	4.51	4.54	18144925
2023-08-09	4.46	4.48	4.34	4.35	12479695
2023-08-10	4.42	4.46	4.38	4.38	10588389
2023-08-11	4.37	4.40	4.30	4.32	10131181
2023-08-14	4.32	4.34	4.25	4.32	12639928
2023-08-15	4.28	4.32	4.26	4.28	10714129
2023-08-16	4.27	4.36	4.27	4.27	13866504
2023-08-17	4.33	4.35	4.23	4.25	5684805
2023-08-18	4.21	4.26	4.18	4.17	6819787
2023-08-21	4.13	4.17	4.09	4.12	4815087
2023-08-22	4.20	4.23	4.18	4.22	5465773
2023-08-23	4.20	4.33	4.20	4.29	6688879
2023-08-24	4.21	4.25	4.18	4.20	11384424
2023-08-25	4.20	4.23	4.17	4.20	5788276
2023-08-28	4.23	4.30	4.20	4.29	11165604
2023-08-29	4.28	4.39	4.28	4.38	6506108
2023-08-30	4.43	4.44	4.38	4.40	7943100
2023-08-31	4.38	4.39	4.31	4.34	6100690
2023-09-01	4.45	4.46	4.34	4.38	5119562
2023-09-05	4.30	4.32	4.26	4.28	7269163
2023-09-06	4.28	4.33	4.22	4.23	11867846
2023-09-07	4.18	4.23	4.11	4.15	5393883
2023-09-08	4.16	4.23	4.15	4.20	9213861
2023-09-11	4.28	4.31	4.25	4.29	6995419
2023-09-12	4.24	4.32	4.23	4.31	4619424
2023-09-13	4.32	4.36	4.28	4.28	10085396
2023-09-14	4.36	4.41	4.33	4.39	10663599
2023-09-15	4.40	4.41	4.36	4.37	5895375
2023-09-18	4.38	4.38	4.28	4.28	5407785
2023-09-19	4.27	4.29	4.17	4.19	8757936
2023-09-20	4.24	4.31	4.24	4.25	4188663
2023-09-21	4.09	4.15	4.08	4.09	6154593
2023-09-22	4.15	4.18	4.07	4.08	5292471
2023-09-25	4.04	4.08	4.03	4.06	7484312
2023-09-26	4.04	4.13	4.04	4.05	8702925
2023-09-27	4.05	4.08	4.00	4.01	6664202
2023-09-28	4.00	4.04	3.98	4.01	9045202
2023-09-29	4.03	4.04	3.96	3.98	9093879
2023-10-02	3.96	3.98	3.86	3.88	4814816
2023-10-03	3.85	3.89	3.70	3.74	7897293
2023-10-04	3.78	3.78	3.68	3.71	7933099
2023-10-05	3.68	3.70	3.61	3.64	5672860
2023-10-06	3.59	3.67	3.58	3.66	8112675
2023-10-09	3.59	3.66	3.58	3.65	4774230
2023-10-10	3.68	3.73	3.66	3.71	4693980
2023-10-11	3.74	3.74	3.68	3.70	4053193
2023-10-12	3.71	3.71	3.59	3.62	4473316
2023-10-13	3.63	3.69	3.63	3.68	16841000
2023-10-16	3.73	3.77	3.70	3.74	4389574
2023-10-17	3.66	3.75	3.65	3.70	4634598
2023-10-18	3.67	3.67	3.56	3.57	9072211
2023-10-19	3.58	3.63	3.56	3.58	5100301
2023-10-20	3.54	3.57	3.50	3.55	5534644
2023-10-23	3.54	3.65	3.53	3.62	7313390
2023-10-24	3.62	3.64	3.58	3.59	5265705
2023-10-25	3.60	3.60	3.54	3.58	6403368
2023-10-26	3.58	3.66	3.58	3.65	6127477
2023-10-27	3.73	3.73	3.63	3.63	6456630
2023-10-30	3.67	3.70	3.59	3.62	6781917
2023-10-31	3.61	3.65	3.60	3.62	5778300
2023-11-01	3.66	3.73	3.63	3.71	7708770
2023-11-02	3.74	3.83	3.74	3.83	4035302
2023-11-03	3.87	3.91	3.85	3.89	8229873
2023-11-06	3.90	3.98	3.90	3.92	6179032
2023-11-07	3.98	4.00	3.88	3.91	9503170
2023-11-08	3.88	3.91	3.84	3.85	6699610
2023-11-09	3.89	3.93	3.80	3.83	7266918
2023-11-10	3.93	4.03	3.91	4.02	11402998
2023-11-13	4.02	4.03	3.97	3.99	9389845
2023-11-14	4.13	4.18	4.13	4.14	7595958
2023-11-15	4.13	4.17	4.12	4.13	3024352
2023-11-16	4.13	4.18	4.11	4.16	5791100
2023-11-17	4.14	4.21	4.14	4.10	9141874
2023-11-20	4.00	4.03	3.93	3.95	7508844
2023-11-21	4.00	4.03	3.98	3.99	6469402
2023-11-22	4.01	4.02	3.95	3.96	3898995
2023-11-24	3.87	3.87	3.83	3.84	3683437
2023-11-27	3.83	3.83	3.77	3.77	5554887
2023-11-28	3.78	3.88	3.77	3.83	8514237
2023-11-29	3.82	3.83	3.78	3.79	7456503
2023-11-30	3.75	3.75	3.69	3.72	14156430
2023-12-01	3.70	3.85	3.69	3.79	9591112
2023-12-04	3.76	3.76	3.71	3.73	15435184
2023-12-05	3.73	3.78	3.71	3.77	5926642
2023-12-06	3.83	3.84	3.78	3.79	9690634
2023-12-07	3.83	3.83	3.78	3.79	5729756
2023-12-08	3.74	3.84	3.74	3.80	3915374
2023-12-11	3.78	3.83	3.78	3.81	3033484
2023-12-12	3.83	3.83	3.78	3.80	4655167
2023-12-13	3.82	3.93	3.79	3.92	5665395
2023-12-14	3.94	4.02	3.94	3.99	5509407
2023-12-15	3.98	3.99	3.94	3.94	11890843
2023-12-18	4.03	4.10	4.01	4.03	9589153
2023-12-19	4.00	4.03	3.93	3.93	7642064
2023-12-20	3.96	3.99	3.88	3.88	7770558
2023-12-21	3.98	4.02	3.98	4.01	4194883
2023-12-22	4.06	4.08	4.03	4.06	3502696
2023-12-26	4.08	4.10	4.08	4.09	2402761
2023-12-27	4.08	4.10	4.06	4.07	3683085
2023-12-28	4.07	4.10	4.06	4.08	4868358
2023-12-29	4.05	4.05	4.01	4.04	3652347
2024-01-02	4.04	4.08	3.98	4.00	5903007
2024-01-03	3.98	4.00	3.95	3.97	4829012
2024-01-04	3.95	3.97	3.92	3.93	4153111
2024-01-05	3.93	3.98	3.93	3.96	5254110
2024-01-08	3.98	4.05	3.95	4.02	8017332
2024-01-09	3.94	3.96	3.77	3.77	11871758
2024-01-10	3.68	3.69	3.63	3.67	12665253
2024-01-11	3.67	3.67	3.63	3.64	6844078
2024-01-12	3.70	3.73	3.66	3.68	4579305
2024-01-16	3.58	3.58	3.48	3.50	6319428
2024-01-17	3.49	3.52	3.47	3.49	5702695
2024-01-18	3.51	3.56	3.46	3.53	8749766
2024-01-19	3.53	3.59	3.52	3.58	8429026
2024-01-22	3.52	3.56	3.47	3.49	6482324
2024-01-23	3.55	3.58	3.53	3.57	4755348
2024-01-24	3.70	3.71	3.65	3.68	6176146
2024-01-25	3.66	3.71	3.63	3.69	7282064
2024-01-26	3.70	3.73	3.68	3.70	5031082
2024-01-29	3.67	3.68	3.58	3.58	7269207
2024-01-30	3.56	3.59	3.51	3.57	5232068
2024-01-31	3.58	3.61	3.53	3.53	9032990
2024-02-01	3.55	3.58	3.53	3.55	6944805
2024-02-02	3.58	3.62	3.56	3.60	5882221
2024-02-05	3.58	3.58	3.50	3.57	5888096
2024-02-06	3.58	3.68	3.57	3.66	5734700
2024-02-07	3.65	3.67	3.63	3.65	4464597
2024-02-08	3.63	3.63	3.54	3.55	4799785
2024-02-09	3.56	3.57	3.51	3.53	4786575
2024-02-12	3.53	3.59	3.53	3.57	2025994
2024-02-13	3.53	3.53	3.43	3.44	4441006
2024-02-14	3.47	3.52	3.44	3.46	8083147
2024-02-15	3.48	3.52	3.45	3.47	7830948
2024-02-16	3.50	3.58	3.50	3.53	13184166
2024-02-20	3.56	3.61	3.54	3.59	9245140
2024-02-21	3.65	3.71	3.61	3.65	18035785
2024-02-22	3.65	3.67	3.60	3.61	8391382
2024-02-23	3.60	3.61	3.55	3.57	5755981
2024-02-26	3.53	3.56	3.50	3.53	6691994
2024-02-27	3.60	3.65	3.58	3.63	5696960
2024-02-28	3.60	3.62	3.55	3.58	6385550
2024-02-29	3.58	3.61	3.55	3.59	4796886
2024-03-01	3.73	3.74	3.69	3.72	16072780
2024-03-04	3.69	3.73	3.67	3.67	5401264
2024-03-05	3.64	3.66	3.60	3.61	8743008
2024-03-06	3.64	3.66	3.56	3.58	11245810
2024-03-07	3.58	3.58	3.53	3.53	4780132
2024-03-08	3.52	3.53	3.50	3.53	8528527
2024-03-11	3.53	3.58	3.50	3.53	9632703
2024-03-12	3.57	3.61	3.54	3.57	10133869
2024-03-13	3.58	3.70	3.57	3.66	9010220
2024-03-14	3.69	3.70	3.51	3.53	15026198
2024-03-15	3.50	3.53	3.43	3.47	12600181
2024-03-18	3.48	3.55	3.45	3.53	8225839
2024-03-19	3.54	3.58	3.53	3.56	6124125
2024-03-20	3.55	3.64	3.54	3.63	8131400
2024-03-21	3.63	3.69	3.61	3.67	8994540
2024-03-22	3.62	3.63	3.58	3.58	3171468
2024-03-25	3.58	3.62	3.56	3.58	3949082
2024-03-26	3.57	3.59	3.53	3.56	6224548
2024-03-27	3.56	3.69	3.55	3.66	6726128
2024-03-28	3.62	3.70	3.62	3.68	4597857
2024-04-01	3.68	3.70	3.64	3.67	4469280
2024-04-02	3.68	3.75	3.64	3.69	8526657
2024-04-03	3.68	3.73	3.63	3.73	7918526
2024-04-04	3.73	3.88	3.72	3.79	18900426
2024-04-05	3.79	3.80	3.68	3.75	9700201
2024-04-08	3.80	3.87	3.79	3.83	8490885
2024-04-09	3.85	3.87	3.77	3.82	10099716
2024-04-10	3.74	3.79	3.73	3.74	9139522
2024-04-11	3.73	3.75	3.69	3.73	5703836
2024-04-12	3.73	3.73	3.58	3.60	8261400
2024-04-15	3.65	3.78	3.64	3.72	25285302
2024-04-16	3.58	3.60	3.53	3.56	13790485
2024-04-17	3.67	3.67	3.57	3.58	8597533
2024-04-18	3.61	3.64	3.55	3.57	6896059
2024-04-19	3.57	3.70	3.56	3.66	9290256
2024-04-22	3.66	3.87	3.62	3.80	16111827
2024-04-23	3.69	3.74	3.65	3.66	9792343
2024-04-24	3.68	3.68	3.53	3.56	11504502
2024-04-25	3.48	3.53	3.47	3.49	16358037
2024-04-26	3.55	3.63	3.52	3.61	6893670
2024-04-29	3.60	3.64	3.59	3.60	5260460
2024-04-30	3.55	3.56	3.48	3.48	7067553
2024-05-01	3.50	3.56	3.48	3.51	3605952
2024-05-02	3.58	3.64	3.56	3.61	6869332
2024-05-03	3.77	3.88	3.77	3.80	36452294
2024-05-06	3.87	3.90	3.82	3.83	10284553
2024-05-07	3.85	3.88	3.74	3.79	8480918
2024-05-08	3.72	3.79	3.72	3.78	5194987
2024-05-09	3.68	3.76	3.68	3.72	6334704
2024-05-10	3.74	3.74	3.65	3.66	6770275
2024-05-13	3.71	3.75	3.70	3.72	6284084
2024-05-14	3.77	3.79	3.72	3.74	7654782
2024-05-15	3.73	3.87	3.71	3.86	25766013
2024-05-16	3.93	4.04	3.86	3.91	34068276
2024-05-17	3.92	3.96	3.83	3.84	5519623
2024-05-20	3.78	3.79	3.71	3.74	4402870
2024-05-21	3.75	3.78	3.62	3.63	14908201
2024-05-22	3.62	3.63	3.54	3.55	16013722
2024-05-23	3.56	3.56	3.51	3.53	5181474
2024-05-24	3.63	3.66	3.58	3.60	8944218
2024-05-28	3.62	3.63	3.53	3.54	6114788
2024-05-29	3.48	3.51	3.44	3.48	5964795
2024-05-30	3.52	3.55	3.48	3.49	2551648
2024-05-31	3.49	3.49	3.40	3.46	11579125
2024-06-03	3.39	3.40	3.33	3.34	7197877
2024-06-04	3.28	3.29	3.23	3.26	6332661
2024-06-05	3.29	3.29	3.22	3.23	7385327
2024-06-06	3.23	3.30	3.23	3.28	4824420
2024-06-07	3.22	3.22	3.15	3.16	6541021
2024-06-10	3.14	3.16	3.11	3.13	3391269
2024-06-11	3.12	3.21	3.10	3.19	9346413
2024-06-12	3.22	3.25	3.15	3.19	11442967
2024-06-13	3.21	3.23	3.16	3.19	4627140
2024-06-14	3.13	3.16	3.12	3.13	6605068
2024-06-17	3.10	3.10	3.06	3.09	5121839
2024-06-18	3.13	3.16	3.08	3.09	3428044
2024-06-20	3.17	3.25	3.15	3.16	8226997
2024-06-21	3.18	3.25	3.17	3.24	5850158
2024-06-24	3.30	3.32	3.24	3.29	10558483
2024-06-25	3.28	3.30	3.22	3.26	10651476
2024-06-26	3.24	3.31	3.23	3.30	8915219
2024-06-27	3.30	3.32	3.24	3.30	6804936
2024-06-28	3.28	3.31	3.25	3.30	7747489
2024-07-01	3.30	3.31	3.23	3.23	3299991
2024-07-02	3.23	3.28	3.22	3.26	4634296
2024-07-03	3.32	3.37	3.32	3.35	2540831
2024-07-05	3.30	3.32	3.25	3.28	4742080
2024-07-08	3.26	3.27	3.23	3.24	3823412
2024-07-09	3.24	3.31	3.22	3.30	10479382
2024-07-10	3.31	3.33	3.28	3.33	5258121
2024-07-11	3.33	3.36	3.31	3.31	3751207
2024-07-12	3.32	3.37	3.30	3.35	2447590
2024-07-15	3.35	3.43	3.32	3.39	4020477
2024-07-16	3.40	3.49	3.39	3.48	8495354
2024-07-17	3.43	3.48	3.42	3.46	6373857
2024-07-18	3.41	3.43	3.34	3.34	5822709
2024-07-19	3.37	3.40	3.34	3.36	3818393
2024-07-22	3.39	3.42	3.37	3.41	3969045
2024-07-23	3.34	3.35	3.21	3.25	10708866
2024-07-24	3.20	3.20	3.12	3.17	7587490
2024-07-25	3.17	3.28	3.14	3.24	9339695
2024-07-26	3.20	3.25	3.17	3.23	4466503
2024-07-29	3.22	3.23	3.18	3.22	4223477
2024-07-30	3.19	3.23	3.15	3.20	3926656
2024-07-31	3.23	3.26	3.21	3.24	4148842
2024-08-01	3.28	3.33	3.15	3.17	10413093
2024-08-02	3.19	3.19	3.04	3.05	7980632
2024-08-05	2.93	3.03	2.92	3.02	8830256
2024-08-06	3.02	3.07	2.97	3.03	9113284
2024-08-07	3.10	3.11	3.02	3.02	5619243
2024-08-08	3.05	3.13	3.02	3.11	11571585
2024-08-09	3.17	3.19	3.14	3.16	6921813
2024-08-12	3.18	3.23	3.18	3.16	3578859
2024-08-13	3.18	3.22	3.16	3.20	4942643
2024-08-14	3.19	3.20	3.15	3.16	6158371
2024-08-15	3.16	3.21	3.15	3.15	6759781
2024-08-16	3.17	3.17	3.12	3.15	4208696
2024-08-19	3.19	3.28	3.18	3.26	5823782
2024-08-20	3.21	3.25	3.16	3.23	7594398
2024-08-21	3.29	3.37	3.28	3.36	7894982
2024-08-22	3.30	3.31	3.24	3.27	6533538
2024-08-23	3.28	3.36	3.26	3.34	6094936
2024-08-26	3.36	3.40	3.35	3.36	3461346
2024-08-27	3.34	3.36	3.32	3.32	2643771
2024-08-28	3.24	3.28	3.22	3.25	3455533
2024-08-29	3.28	3.31	3.25	3.29	6005473
2024-08-30	3.22	3.27	3.21	3.26	6468689
2024-09-03	3.23	3.26	3.13	3.13	3679941
2024-09-04	3.17	3.26	3.17	3.22	5986573
2024-09-05	3.26	3.31	3.24	3.28	4563658
2024-09-06	3.30	3.32	3.23	3.26	5044303
2024-09-09	3.34	3.34	3.29	3.31	3582896
2024-09-10	3.31	3.31	3.22	3.27	4602196
2024-09-11	3.33	3.34	3.25	3.30	7836966
2024-09-12	3.26	3.33	3.25	3.32	7268934
2024-09-13	3.35	3.41	3.35	3.37	6608183
2024-09-16	3.38	3.40	3.34	3.35	4067937
2024-09-17	3.34	3.37	3.32	3.37	6518195
2024-09-18	3.36	3.45	3.35	3.39	13950638
2024-09-19	3.45	3.45	3.40	3.42	6352324
2024-09-20	3.36	3.38	3.24	3.26	15279617
2024-09-23	3.19	3.22	3.17	3.20	7221766
2024-09-24	3.31	3.41	3.31	3.37	9663175
2024-09-25	3.35	3.36	3.31	3.33	3906762
2024-09-26	3.42	3.50	3.41	3.48	5932130
2024-09-27	3.47	3.54	3.47	3.48	25072572
2024-09-30	3.50	3.55	3.49	3.50	7141396
2024-10-01	3.51	3.53	3.48	3.50	5783184
2024-10-02	3.57	3.62	3.53	3.54	8915611
2024-10-03	3.46	3.49	3.41	3.45	7319472
2024-10-04	3.48	3.53	3.47	3.50	5371844
2024-10-07	3.48	3.57	3.47	3.57	23041985
2024-10-08	3.48	3.49	3.43	3.46	13059551
2024-10-09	3.40	3.47	3.40	3.42	8278954
2024-10-10	3.45	3.49	3.40	3.44	7618932
2024-10-11	3.33	3.35	3.24	3.30	15799467
2024-10-14	3.25	3.33	3.24	3.32	6133830
2024-10-15	3.26	3.27	3.22	3.22	6897013
2024-10-16	3.24	3.26	3.20	3.22	9442446
2024-10-17	3.18	3.20	3.16	3.18	31480885
2024-10-18	3.25	3.27	3.19	3.20	8486264
2024-10-21	3.19	3.22	3.18	3.19	7792904
2024-10-22	3.18	3.18	3.14	3.16	7941195
2024-10-23	3.15	3.16	3.12	3.13	8290823
2024-10-24	3.12	3.15	3.10	3.12	6559933
2024-10-25	3.16	3.19	3.11	3.12	6441953
2024-10-28	3.17	3.20	3.15	3.18	20885369
2024-10-29	3.18	3.21	3.16	3.18	7359192
2024-10-30	3.17	3.20	3.14	3.17	7841424
2024-10-31	3.16	3.17	3.12	3.12	4498656
2024-11-01	3.11	3.11	3.07	3.08	6903978
2024-11-04	3.15	3.16	3.10	3.11	18393131
2024-11-05	3.12	3.15	3.08	3.10	30406515
2024-11-06	3.30	3.50	3.28	3.49	36068789
2024-11-07	3.56	3.62	3.50	3.61	16160047
2024-11-08	3.47	3.57	3.42	3.57	15045881
2024-11-11	3.45	3.53	3.43	3.53	9337694
2024-11-12	3.43	3.45	3.38	3.40	9370755
2024-11-13	3.35	3.40	3.32	3.39	7175079
2024-11-14	3.40	3.45	3.39	3.41	5781630
2024-11-15	3.43	3.49	3.41	3.46	6092743
2024-11-18	3.42	3.49	3.41	3.44	14095502
2024-11-19	3.39	3.45	3.37	3.43	8404571
2024-11-20	3.43	3.50	3.41	3.42	5662807
2024-11-21	3.30	3.41	3.30	3.39	6110284
2024-11-22	3.35	3.40	3.35	3.39	3945122
2024-11-25	3.41	3.47	3.41	3.43	9719702
2024-11-26	3.44	3.47	3.40	3.43	10068711
2024-11-27	3.43	3.49	3.38	3.41	18420059
2024-11-29	3.33	3.39	3.31	3.36	8351526
2024-12-02	3.33	3.40	3.33	3.39	12504290
2024-12-03	3.39	3.46	3.37	3.44	8920001
2024-12-04	3.44	3.46	3.38	3.42	12914131
2024-12-05	3.46	3.50	3.43	3.46	7687101
2024-12-06	3.45	3.47	3.35	3.35	7175539
2024-12-09	3.44	3.52	3.44	3.46	13641581
2024-12-10	3.47	3.50	3.46	3.48	5705120
2024-12-11	3.46	3.55	3.41	3.50	8858356
2024-12-12	3.49	3.50	3.39	3.40	10619048
2024-12-13	3.39	3.39	3.25	3.26	26828950
2024-12-16	3.26	3.31	3.24	3.25	12924516
2024-12-17	3.26	3.33	3.20	3.31	19436191
2024-12-18	3.29	3.30	3.07	3.09	12431013
2024-12-19	3.14	3.16	3.10	3.11	17807443
2024-12-20	3.09	3.15	3.07	3.11	12881266
2024-12-23	3.05	3.07	2.99	3.00	7322837
2024-12-24	3.00	3.01	2.93	3.00	1278702
2024-12-26	2.98	3.02	2.96	2.98	10964889
2024-12-27	2.91	2.96	2.90	2.91	7835066
2024-12-30	2.93	2.93	2.86	2.90	8289515
2024-12-31	2.90	2.91	2.87	2.88	3899674
2025-01-02	2.85	2.92	2.85	2.88	6321177
2025-01-03	2.85	2.86	2.79	2.80	6174164
2025-01-06	2.91	2.95	2.90	2.91	8979663
2025-01-07	2.97	2.99	2.90	2.92	6697819
2025-01-08	2.88	2.90	2.83	2.84	5991460
2025-01-10	2.76	2.78	2.70	2.72	8462287
2025-01-13	2.68	2.79	2.67	2.77	9294458
2025-01-14	2.77	2.82	2.76	2.78	8263864
2025-01-15	2.88	2.90	2.83	2.89	6107440
2025-01-16	2.83	2.87	2.78	2.82	5934634
2025-01-17	2.82	2.89	2.81	2.83	15201879
2025-01-21	2.91	2.94	2.87	2.93	7711870
2025-01-22	2.92	2.99	2.90	2.91	8357638
2025-01-23	2.91	2.97	2.88	2.93	10503914
2025-01-24	2.95	2.98	2.93	2.93	10470381
2025-01-27	2.94	2.98	2.93	2.97	7749355
2025-01-28	2.96	2.99	2.95	2.98	4841735
2025-01-29	2.96	3.00	2.93	2.94	8814913
2025-01-30	2.95	3.02	2.94	2.99	10870331
2025-01-31	3.02	3.04	2.89	2.91	19254841
2025-02-03	2.92	2.98	2.89	2.96	10606411
2025-02-04	2.95	2.99	2.93	2.94	4630403
2025-02-05	2.89	2.91	2.87	2.89	9029163
2025-02-06	2.91	2.97	2.90	2.95	6276449
2025-02-07	2.94	2.94	2.83	2.85	7200765
2025-02-10	2.99	3.05	2.97	3.02	16247957
2025-02-11	3.08	3.11	3.05	3.08	14769896
2025-02-12	3.00	3.04	2.96	3.02	11530431
2025-02-13	2.95	3.03	2.95	3.02	6273724
2025-02-14	3.07	3.09	3.02	3.08	5214591
2025-02-18	3.04	3.10	3.04	3.08	7854551
2025-02-19	3.04	3.07	3.01	3.04	4923861
2025-02-20	3.03	3.08	2.88	2.89	14765831
2025-02-21	2.89	2.90	2.81	2.82	11123353
2025-02-24	2.83	2.87	2.81	2.82	14214998
2025-02-25	2.81	2.88	2.80	2.85	13204189
2025-02-26	2.85	2.89	2.84	2.85	15860558
2025-02-27	2.86	2.95	2.84	2.91	19119537
2025-02-28	2.84	2.91	2.81	2.83	24754948
2025-03-03	2.87	2.95	2.80	2.81	10302747
2025-03-04	2.83	2.85	2.74	2.81	12526187
2025-03-05	2.83	2.95	2.83	2.92	23629428
2025-03-06	2.92	2.99	2.89	2.93	12372734
2025-03-07	2.92	2.96	2.88	2.95	10194112

Explore More About GGB

Coins representing dividend payouts and trends

GGB Dividend History

Discover Gerdau S.A. Common'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

GGB Stock Split History

Discover Gerdau S.A. Common'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

GGB Historical Prices

Explore Gerdau S.A. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics