HMY Historical Prices

Summary

Key Stock Metrics

7.97

(December 30, 2024)

52-Week Low

18.77

(April 16, 2025)

52-Week High

18.84

(February 1, 2006)

All-Time High

13.97

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-11-27	12.75	13.09	12.00	12.47	2187000
2002-11-29	13.01	13.02	12.51	12.84	647600
2002-12-02	12.60	13.35	12.43	13.13	1249300
2002-12-03	13.41	14.50	13.40	14.42	1926500
2002-12-04	15.19	15.24	14.41	14.58	2165000
2002-12-05	14.65	15.50	14.62	15.02	1602700
2002-12-06	15.40	15.74	15.00	15.60	2242500
2002-12-09	15.80	15.80	15.13	15.36	1714600
2002-12-10	14.96	14.96	14.50	14.71	1281400
2002-12-11	14.70	15.26	14.45	15.15	1827100
2002-12-12	15.27	17.20	15.20	17.01	4171700
2002-12-13	17.00	17.01	16.53	16.81	3118400
2002-12-16	16.98	17.28	16.26	17.20	2155200
2002-12-17	17.36	17.37	15.97	16.00	2358000
2002-12-18	16.26	17.23	16.21	17.23	2568000
2002-12-19	17.36	17.44	16.40	16.40	3035900
2002-12-20	16.06	16.95	15.85	16.80	1313700
2002-12-23	16.91	17.75	16.91	17.37	1373700
2002-12-24	17.42	17.45	16.87	16.87	428200
2002-12-26	16.86	17.98	16.81	17.98	909500
2002-12-27	17.99	18.45	17.61	17.70	1725900
2002-12-30	17.65	17.65	16.61	16.91	1646700
2002-12-31	16.85	17.20	16.75	16.81	1011200
2003-01-02	16.74	17.45	16.56	17.38	1009200
2003-01-03	17.34	18.46	17.30	17.93	1605600
2003-01-06	18.35	18.47	17.45	17.50	1902300
2003-01-07	17.20	17.50	16.65	16.76	1415300
2003-01-08	16.68	17.90	16.66	17.80	2174800
2003-01-09	17.55	17.59	16.85	17.35	1832500
2003-01-10	17.74	17.83	17.15	17.50	1661300
2003-01-13	16.98	17.57	16.88	17.00	1149000
2003-01-14	17.00	17.20	16.06	16.06	2099700
2003-01-15	15.56	16.22	15.56	16.09	1943900
2003-01-16	15.80	16.69	15.65	16.52	2580000
2003-01-17	16.55	16.65	15.80	15.89	1826100
2003-01-21	15.55	16.34	15.50	16.20	1585300
2003-01-22	16.60	16.86	16.21	16.73	2037000
2003-01-23	17.06	17.73	16.94	17.49	2519400
2003-01-24	17.34	17.73	17.22	17.30	3224800
2003-01-27	17.30	17.60	16.55	16.81	3216300
2003-01-28	16.40	16.60	15.85	16.19	3001100
2003-01-29	16.00	16.08	15.56	15.77	2779900
2003-01-30	15.50	15.90	15.30	15.61	2499100
2003-01-31	15.59	15.78	15.21	15.57	1374700
2003-02-03	15.47	15.70	15.22	15.29	1168200
2003-02-04	15.89	16.40	15.76	16.15	2289000
2003-02-05	16.05	16.30	15.15	15.18	2705600
2003-02-06	15.55	15.60	15.26	15.44	1744900
2003-02-07	14.51	15.33	14.50	14.63	2807900
2003-02-10	14.51	14.64	13.82	13.85	2434600
2003-02-11	13.85	14.78	13.85	14.60	2084100
2003-02-12	14.60	14.60	13.95	13.95	2223500
2003-02-13	14.30	14.94	14.16	14.90	1815800
2003-02-14	14.70	14.88	14.22	14.35	1449000
2003-02-18	14.48	14.62	14.19	14.25	1258000
2003-02-19	14.50	14.95	14.33	14.80	1134000
2003-02-20	15.17	15.40	14.92	15.12	1472000
2003-02-21	15.29	15.30	14.60	14.61	1440200
2003-02-24	14.88	15.07	14.57	14.75	1260300
2003-02-25	14.92	15.00	14.23	14.32	1399100
2003-02-26	14.35	14.55	13.94	14.50	1595100
2003-02-27	14.45	14.50	13.63	13.84	1613400
2003-02-28	13.74	14.25	13.60	14.21	1599800
2003-03-03	13.70	13.79	13.44	13.45	1722100
2003-03-04	13.79	13.87	13.61	13.78	1272400
2003-03-05	13.88	13.94	13.62	13.70	541100
2003-03-06	13.60	13.80	13.53	13.75	754700
2003-03-07	13.67	13.70	13.11	13.14	1516100
2003-03-10	13.18	13.29	12.27	12.40	2086300
2003-03-11	12.09	12.30	11.86	11.90	1871500
2003-03-12	11.45	12.15	11.38	12.12	2183100
2003-03-13	11.87	12.41	11.51	12.10	1740200
2003-03-14	12.22	12.68	12.15	12.55	1104500
2003-03-17	12.90	12.94	12.15	12.17	1571000
2003-03-18	12.26	12.54	12.10	12.50	840100
2003-03-19	12.75	12.75	12.07	12.27	954100
2003-03-20	12.22	12.46	12.01	12.05	1139100
2003-03-21	11.85	11.98	11.45	11.49	1843700
2003-03-24	11.90	12.06	11.55	11.76	1394900
2003-03-25	12.00	12.05	11.40	11.50	1567900
2003-03-26	11.70	11.80	11.35	11.57	1405900
2003-03-27	11.51	11.65	11.21	11.32	1213600
2003-03-28	11.27	12.27	11.08	12.16	2211700
2003-03-31	12.39	12.64	12.23	12.23	1737500
2003-04-01	12.24	12.24	11.90	12.01	904000
2003-04-02	11.47	11.83	11.46	11.71	1264000
2003-04-03	11.49	11.63	11.35	11.49	1215600
2003-04-04	11.48	11.85	11.36	11.75	771700
2003-04-07	11.16	11.65	11.15	11.54	1454500
2003-04-08	11.70	11.90	11.45	11.73	868600
2003-04-09	11.76	12.42	11.57	12.35	1860500
2003-04-10	12.34	12.44	12.07	12.09	1220500
2003-04-11	11.70	12.06	11.64	11.82	1152400
2003-04-14	11.72	11.84	11.69	11.74	641500
2003-04-15	11.78	11.97	11.64	11.91	634600
2003-04-16	11.79	12.13	11.70	12.00	1355900
2003-04-17	12.10	12.27	11.86	11.98	1170500
2003-04-21	12.24	12.49	12.02	12.37	1128800
2003-04-22	12.59	12.64	12.25	12.50	1503500
2003-04-23	12.50	12.69	12.45	12.51	1809800
2003-04-24	12.60	12.61	11.80	11.80	1527600
2003-04-25	11.71	11.75	11.33	11.33	1612200
2003-04-28	11.29	11.43	11.03	11.29	1631400
2003-04-29	10.71	10.78	10.14	10.26	3958800
2003-04-30	10.65	10.70	10.34	10.50	2168100
2003-05-01	10.40	11.03	10.40	10.96	2121700
2003-05-02	10.96	11.39	10.68	11.28	2751600
2003-05-05	11.20	11.59	11.15	11.49	1310100
2003-05-06	11.56	11.56	11.11	11.41	1287600
2003-05-07	11.51	11.55	11.15	11.25	1530300
2003-05-08	11.51	11.75	11.26	11.70	1393600
2003-05-09	11.60	11.82	11.59	11.76	1130200
2003-05-12	12.03	12.20	12.01	12.19	1487000
2003-05-13	12.31	12.39	11.95	12.04	1863500
2003-05-14	12.11	12.49	12.06	12.49	1297900
2003-05-15	12.79	13.13	12.77	12.95	2315000
2003-05-16	13.21	13.30	12.75	12.75	1363900
2003-05-19	13.49	13.60	13.26	13.56	2246200
2003-05-20	13.65	13.67	13.13	13.36	1619100
2003-05-21	13.22	13.58	13.15	13.30	1438200
2003-05-22	13.54	13.54	12.76	12.82	1478700
2003-05-23	12.92	13.05	12.87	12.93	819500
2003-05-27	13.41	13.48	13.04	13.19	1405800
2003-05-28	13.00	13.15	12.60	12.80	2127500
2003-05-29	12.80	13.35	12.62	13.13	1424100
2003-05-30	12.96	13.16	12.83	13.10	1259800
2003-06-02	12.85	13.14	12.83	13.02	1323800
2003-06-03	13.01	13.27	12.93	12.98	923700
2003-06-04	12.92	13.24	12.92	13.12	1029400
2003-06-05	13.32	13.64	13.23	13.64	1470800
2003-06-06	13.28	13.49	13.15	13.25	1042300
2003-06-09	13.30	13.40	13.05	13.14	599800
2003-06-10	12.85	12.95	12.77	12.95	1131200
2003-06-11	12.99	13.10	12.93	13.06	737300
2003-06-12	12.94	13.35	12.87	13.30	940100
2003-06-13	13.35	14.08	13.31	13.94	1659200
2003-06-16	13.94	14.17	13.91	14.05	1253800
2003-06-17	14.14	14.71	13.95	14.62	1629200
2003-06-18	14.39	14.67	14.28	14.50	1118600
2003-06-19	14.50	14.90	14.35	14.70	974600
2003-06-20	14.60	14.67	14.33	14.44	899800
2003-06-23	14.42	14.42	13.90	13.94	1124600
2003-06-24	13.85	13.91	13.57	13.64	1076100
2003-06-25	13.75	14.07	13.67	13.93	1369700
2003-06-26	13.61	13.80	13.43	13.50	1420200
2003-06-27	13.24	13.33	13.14	13.24	1673400
2003-06-30	12.95	13.55	12.94	13.47	1484700
2003-07-01	13.70	14.15	13.60	14.15	1352500
2003-07-02	14.07	14.15	13.80	13.90	1094900
2003-07-03	13.87	14.04	13.56	13.57	979200
2003-07-07	12.85	13.14	12.82	13.08	2471000
2003-07-08	12.65	13.10	12.65	12.85	1267200
2003-07-09	12.95	13.04	12.67	12.71	944000
2003-07-10	12.62	12.82	12.55	12.66	1237900
2003-07-11	12.55	12.71	11.69	12.67	876900
2003-07-14	12.78	12.85	12.52	12.56	577900
2003-07-15	12.59	12.63	11.52	11.62	3176800
2003-07-16	11.00	11.29	10.90	11.25	3896500
2003-07-17	11.15	11.40	11.10	11.20	2195600
2003-07-18	11.08	11.41	10.97	11.28	2366700
2003-07-21	11.15	11.98	11.15	11.73	2976500
2003-07-22	11.60	11.70	11.31	11.35	2210900
2003-07-23	11.55	12.16	11.55	12.04	2365900
2003-07-24	11.88	12.46	11.81	12.46	2131800
2003-07-25	12.65	12.69	12.32	12.65	1637300
2003-07-28	12.85	12.95	12.47	12.70	1235800
2003-07-29	12.41	12.66	12.26	12.36	864100
2003-07-30	12.48	12.58	12.30	12.58	724700
2003-07-31	12.59	12.65	12.35	12.51	695300
2003-08-01	12.29	12.59	12.15	12.31	1497300
2003-08-04	11.94	12.60	11.94	12.30	740900
2003-08-05	12.29	12.52	12.20	12.52	796500
2003-08-06	12.55	12.75	12.47	12.58	1778900
2003-08-07	12.54	12.64	12.25	12.43	1048700
2003-08-08	12.35	13.03	12.23	12.97	2932600
2003-08-11	13.22	13.39	12.80	13.25	2387300
2003-08-12	13.15	13.19	12.90	12.92	1093900
2003-08-13	12.90	13.75	12.89	13.52	1627600
2003-08-14	13.85	14.15	13.54	13.78	1977400
2003-08-15	13.88	14.00	13.70	13.70	732400
2003-08-18	13.74	13.75	13.39	13.39	1387200
2003-08-19	13.34	13.94	13.30	13.92	1731000
2003-08-20	13.95	14.09	13.75	13.90	2047300
2003-08-21	13.82	13.84	13.34	13.38	1992700
2003-08-22	13.45	13.72	13.25	13.31	1008600
2003-08-25	13.44	13.50	13.35	13.47	1020200
2003-08-26	13.33	13.72	13.25	13.57	986500
2003-08-27	14.08	14.40	14.01	14.40	2365400
2003-08-28	14.31	14.42	14.22	14.22	808200
2003-08-29	14.59	14.69	14.20	14.30	1571800
2003-09-02	14.60	14.63	14.27	14.38	1939800
2003-09-03	14.12	14.39	13.89	14.35	1247200
2003-09-04	14.20	14.79	14.20	14.58	1627400
2003-09-05	14.95	15.44	14.90	15.26	2504000
2003-09-08	15.27	15.29	14.88	15.20	1594900
2003-09-09	15.78	15.89	15.27	15.33	2164600
2003-09-10	15.50	15.51	15.13	15.19	1928800
2003-09-11	15.22	15.32	14.79	15.32	1367300
2003-09-12	15.32	15.54	14.87	14.99	1922900
2003-09-15	15.09	15.25	14.85	14.91	1064000
2003-09-16	14.95	15.04	14.50	14.87	899700
2003-09-17	14.95	15.29	14.88	15.25	1083200
2003-09-18	15.40	15.45	14.90	14.91	1606300
2003-09-19	14.94	15.55	14.93	15.42	2300000
2003-09-22	15.94	15.95	15.67	15.70	1887000
2003-09-23	15.46	15.54	15.26	15.47	1514000
2003-09-24	15.52	15.60	15.11	15.50	1026600
2003-09-25	15.65	15.79	14.90	15.18	2609900
2003-09-26	14.70	14.97	14.30	14.32	2481000
2003-09-29	14.22	14.62	14.16	14.25	1588500
2003-09-30	14.50	14.82	14.21	14.49	1910300
2003-10-01	14.47	14.47	13.85	14.12	2130700
2003-10-02	14.04	14.44	13.94	14.39	941300
2003-10-03	14.24	14.44	13.26	13.60	2965500
2003-10-06	13.60	13.96	13.51	13.76	1147100
2003-10-07	14.00	14.09	13.69	13.74	1316600
2003-10-08	13.74	14.00	13.63	13.63	1390900
2003-10-09	13.43	13.73	13.10	13.71	1678400
2003-10-10	13.94	13.94	13.40	13.55	741300
2003-10-13	13.62	14.08	13.45	14.03	1269200
2003-10-14	13.99	14.17	13.92	14.03	971300
2003-10-15	13.84	14.13	13.58	14.12	918000
2003-10-16	14.24	14.80	14.20	14.80	1497100
2003-10-17	14.60	14.89	14.38	14.47	1324200
2003-10-20	14.50	14.74	14.35	14.36	1257000
2003-10-21	14.70	15.19	14.65	15.14	1642200
2003-10-22	15.40	15.63	15.19	15.28	1684300
2003-10-23	15.00	15.10	14.75	15.00	981700
2003-10-24	15.25	15.50	15.10	15.24	1406300
2003-10-27	14.99	15.42	14.99	15.42	855300
2003-10-28	15.31	15.34	14.98	15.23	821100
2003-10-29	15.42	15.78	15.31	15.70	1280300
2003-10-30	15.60	15.79	15.33	15.44	1462600
2003-10-31	15.36	15.54	15.00	15.12	1480900
2003-11-03	14.96	15.05	14.41	14.55	1752400
2003-11-04	14.55	14.55	14.15	14.30	2487500
2003-11-05	14.42	14.59	14.30	14.33	1021500
2003-11-06	14.10	14.32	13.60	13.60	3050600
2003-11-07	13.29	14.34	13.27	14.14	2258100
2003-11-10	14.17	14.50	13.96	13.96	1132500
2003-11-11	14.15	14.34	13.98	14.09	889400
2003-11-12	14.22	15.00	14.16	15.00	2328200
2003-11-13	14.90	15.25	14.81	14.91	1876800
2003-11-14	14.95	15.38	14.90	15.38	963700
2003-11-17	15.35	15.35	14.58	14.86	1522000
2003-11-18	15.03	15.73	15.00	15.63	2028200
2003-11-19	15.68	15.69	15.17	15.69	1413100
2003-11-20	15.80	15.81	15.30	15.52	1779900
2003-11-21	15.45	15.54	15.10	15.23	1656800
2003-11-24	15.06	15.06	14.62	14.77	1164700
2003-11-25	14.77	15.13	14.75	15.03	1007100
2003-11-26	15.18	15.70	15.11	15.40	1952500
2003-11-28	15.69	15.84	15.53	15.83	697700
2003-12-01	16.01	16.24	15.45	16.20	2191700
2003-12-02	15.89	16.09	15.75	15.78	1947800
2003-12-03	15.87	15.94	15.45	15.85	1302000
2003-12-04	15.51	15.60	15.01	15.01	1708500
2003-12-05	14.93	15.65	14.90	15.63	1145000
2003-12-08	15.80	15.83	15.31	15.57	1111900
2003-12-09	15.61	15.64	15.05	15.05	1619100
2003-12-10	15.20	15.38	14.63	14.66	1940700
2003-12-11	14.69	15.79	14.43	15.75	2770900
2003-12-12	15.84	16.10	15.73	15.82	2059700
2003-12-15	15.55	16.54	15.52	16.50	2114000
2003-12-16	16.50	16.75	16.01	16.15	2744900
2003-12-17	16.15	16.35	15.76	16.15	1402100
2003-12-18	15.60	15.85	15.36	15.65	2164800
2003-12-19	15.43	15.78	15.06	15.42	1723800
2003-12-22	15.48	15.90	15.34	15.66	1950400
2003-12-23	15.50	15.94	15.47	15.89	832000
2003-12-24	15.89	16.02	15.67	15.67	570700
2003-12-26	15.79	16.35	15.79	16.25	539200
2003-12-29	16.30	16.55	16.12	16.45	1850100
2003-12-30	16.58	16.59	16.32	16.45	1129000
2003-12-31	16.45	16.56	15.94	16.23	773800
2004-01-02	16.24	16.66	15.47	16.56	789500
2004-01-05	16.94	17.14	16.73	17.03	1413000
2004-01-06	17.07	17.10	16.53	16.88	1240500
2004-01-07	16.88	17.12	16.58	16.63	1300300
2004-01-08	16.60	17.19	16.22	16.77	1286600
2004-01-09	16.85	17.55	16.85	17.30	1590900
2004-01-12	17.31	17.69	17.27	17.45	1804400
2004-01-13	17.40	17.80	17.02	17.13	2051600
2004-01-14	16.40	16.90	16.00	16.01	2566800
2004-01-15	15.39	15.81	15.32	15.47	2472400
2004-01-16	15.63	16.02	15.43	15.85	2064600
2004-01-20	16.50	16.63	16.32	16.40	1415600
2004-01-21	16.29	16.94	16.15	16.78	1380600
2004-01-22	16.79	17.31	16.57	16.63	1553600
2004-01-23	16.63	16.78	16.15	16.28	951600
2004-01-26	16.33	16.45	15.80	16.15	1132500
2004-01-27	16.28	16.76	16.26	16.36	1539800
2004-01-28	16.39	16.58	15.47	15.60	1793300
2004-01-29	15.60	15.78	14.71	15.12	2047200
2004-01-30	15.40	15.49	15.15	15.27	918800
2004-02-02	15.02	15.50	14.74	15.45	1422600
2004-02-03	15.75	15.88	15.50	15.70	1302400
2004-02-04	15.90	15.95	15.38	15.39	1085700
2004-02-05	15.32	15.77	15.25	15.35	876600
2004-02-06	15.43	16.42	15.43	16.40	1298500
2004-02-09	16.39	16.60	16.03	16.60	996900
2004-02-10	16.60	16.72	16.21	16.31	940700
2004-02-11	16.25	17.20	16.25	16.92	1565600
2004-02-12	16.80	16.91	16.55	16.62	1078800
2004-02-13	16.86	17.00	16.45	16.61	975000
2004-02-17	16.89	17.15	16.80	17.15	967900
2004-02-18	17.11	17.18	16.36	16.47	1699600
2004-02-19	16.47	16.49	16.00	16.19	1226800
2004-02-20	16.11	16.11	15.26	15.54	1696100
2004-02-23	15.85	15.89	15.25	15.25	1468900
2004-02-24	15.70	15.70	15.36	15.58	1498200
2004-02-25	15.52	15.54	14.95	15.33	1269700
2004-02-26	14.82	15.25	14.50	15.03	2237600
2004-02-27	15.15	15.34	14.95	15.05	994100
2004-03-01	15.50	15.62	15.28	15.28	1253100
2004-03-02	15.31	15.48	14.97	15.00	1220700
2004-03-03	14.94	15.44	14.83	15.32	1095800
2004-03-04	15.16	15.63	15.16	15.57	748800
2004-03-05	15.69	16.05	15.65	16.05	1029400
2004-03-08	15.73	15.95	15.57	15.57	826900
2004-03-09	15.48	15.67	15.20	15.45	1220100
2004-03-10	15.26	15.43	14.97	15.02	890800
2004-03-11	15.00	15.30	14.75	15.26	964100
2004-03-12	14.70	14.98	14.35	14.87	1381700
2004-03-15	14.77	14.86	14.30	14.44	955600
2004-03-16	14.45	14.70	14.33	14.44	919300
2004-03-17	14.48	15.00	13.90	14.95	1397300
2004-03-18	15.40	15.59	15.20	15.32	1530300
2004-03-19	15.29	15.40	15.02	15.35	1393000
2004-03-22	15.75	15.75	15.05	15.30	1053200
2004-03-23	15.34	15.55	15.16	15.55	903900
2004-03-24	15.13	15.57	15.04	15.05	744100
2004-03-25	15.11	15.56	15.00	15.55	835300
2004-03-26	15.95	15.95	15.41	15.45	631800
2004-03-29	15.50	15.71	15.23	15.70	648000
2004-03-30	15.60	15.86	15.45	15.60	716700
2004-03-31	15.45	15.74	15.15	15.43	1929200
2004-04-01	15.50	15.62	15.32	15.50	1548600
2004-04-02	14.80	15.01	14.75	14.96	1566300
2004-04-05	14.78	14.81	14.56	14.68	1035000
2004-04-06	14.73	14.78	14.40	14.54	1405900
2004-04-07	14.32	14.55	14.24	14.39	1227000
2004-04-08	14.00	14.09	13.86	14.00	1511900
2004-04-12	13.98	14.19	13.85	14.03	912700
2004-04-13	13.68	13.68	12.91	13.01	1846500
2004-04-14	12.20	13.00	12.16	12.73	1521800
2004-04-15	12.79	13.10	12.64	13.00	2039800
2004-04-16	13.07	13.34	13.00	13.02	1324600
2004-04-19	13.11	13.33	13.00	13.33	1724200
2004-04-20	13.15	13.20	12.26	12.32	2015000
2004-04-21	12.22	12.39	12.00	12.16	3487200
2004-04-22	12.16	12.20	11.91	12.10	1895700
2004-04-23	12.03	12.13	11.85	11.97	746200
2004-04-26	12.07	12.29	12.05	12.09	1233900
2004-04-27	12.22	12.28	12.06	12.16	944000
2004-04-28	11.68	11.69	10.89	10.99	2230900
2004-04-29	11.04	11.55	11.04	11.50	2374300
2004-04-30	11.55	11.57	11.02	11.04	1710100
2004-05-03	11.14	11.33	10.98	11.28	772800
2004-05-04	11.57	11.94	11.57	11.92	1224200
2004-05-05	11.92	11.92	11.51	11.57	977300
2004-05-06	11.33	11.33	10.76	10.80	1700400
2004-05-07	10.80	10.89	10.16	10.33	1850500
2004-05-10	10.17	11.02	10.03	10.60	2001300
2004-05-11	10.50	10.76	10.37	10.73	1328500
2004-05-12	11.00	11.14	10.40	10.44	1398900
2004-05-13	10.36	10.64	10.31	10.45	867000
2004-05-14	10.53	10.75	10.47	10.58	950000
2004-05-17	10.80	10.83	10.50	10.53	1226000
2004-05-18	10.23	10.65	10.05	10.65	965600
2004-05-19	10.80	11.17	10.75	11.00	2298600
2004-05-20	10.96	11.01	10.65	10.84	1727000
2004-05-21	11.29	11.40	11.15	11.25	1158300
2004-05-24	11.29	11.55	11.16	11.55	1040900
2004-05-25	11.92	11.92	11.44	11.44	1101000
2004-05-26	11.73	11.78	11.40	11.72	724600
2004-05-27	12.00	12.09	11.70	11.84	1500900
2004-05-28	12.04	12.04	11.81	11.98	722900
2004-06-01	12.05	12.13	11.52	11.54	812800
2004-06-02	11.68	11.72	11.10	11.44	706700
2004-06-03	11.37	11.40	11.04	11.10	593800
2004-06-04	10.95	11.24	10.88	11.16	1411100
2004-06-07	11.20	11.54	11.19	11.37	975100
2004-06-08	11.20	11.20	10.96	11.00	679100
2004-06-09	10.81	10.82	10.23	10.23	1547100
2004-06-10	10.30	10.50	10.22	10.22	1073300
2004-06-14	10.00	10.05	9.25	9.26	2888700
2004-06-15	9.40	9.79	9.40	9.52	3571900
2004-06-16	9.55	9.81	9.28	9.69	1660000
2004-06-17	9.86	10.02	9.64	9.90	3223900
2004-06-18	10.06	10.50	10.05	10.36	2427900
2004-06-21	10.38	10.66	10.29	10.30	1565100
2004-06-22	10.42	10.64	10.35	10.64	703200
2004-06-23	10.53	10.67	10.45	10.67	971000
2004-06-24	10.81	11.00	10.71	10.77	1849000
2004-06-25	10.68	10.89	10.68	10.87	426700
2004-06-28	10.94	11.09	10.42	10.63	1267600
2004-06-29	10.55	10.55	10.22	10.24	1159400
2004-06-30	10.52	10.72	10.31	10.59	1148600
2004-07-01	10.62	10.67	10.38	10.41	675700
2004-07-02	10.63	10.80	10.50	10.75	593600
2004-07-06	10.68	10.78	10.45	10.70	983800
2004-07-07	10.82	11.31	10.78	11.13	1369100
2004-07-08	11.13	11.29	10.95	11.19	1733600
2004-07-09	11.19	11.19	10.85	11.05	1685500
2004-07-12	11.07	11.13	10.98	11.02	1293000
2004-07-13	10.88	11.06	10.84	10.97	844200
2004-07-14	11.02	11.17	10.84	10.87	978900
2004-07-15	10.80	10.84	10.45	10.50	1323800
2004-07-16	10.43	10.62	10.10	10.14	1703000
2004-07-19	10.06	10.15	9.75	9.85	2270700
2004-07-20	9.83	10.03	9.75	9.96	1857100
2004-07-21	10.18	10.75	10.06	10.10	2609200
2004-07-22	10.40	10.48	10.19	10.31	986200
2004-07-23	10.25	10.30	10.10	10.20	872700
2004-07-26	10.28	10.35	10.00	10.02	614400
2004-07-27	10.04	10.30	9.92	10.30	887000
2004-07-28	10.43	10.59	10.37	10.53	1219300
2004-07-29	10.57	10.86	10.57	10.85	979300
2004-07-30	11.03	11.18	10.92	10.96	1048200
2004-08-02	10.99	11.02	10.73	10.88	601000
2004-08-03	10.99	11.27	10.99	10.99	839500
2004-08-04	10.96	11.15	10.83	10.95	825600
2004-08-05	10.88	10.90	10.47	10.59	1007200
2004-08-06	10.90	10.94	10.76	10.85	531600
2004-08-09	10.50	10.88	10.50	10.75	470800
2004-08-10	10.69	10.92	10.61	10.87	698400
2004-08-11	10.70	10.74	10.41	10.53	1303600
2004-08-12	10.60	11.60	10.57	11.60	2811700
2004-08-13	11.52	12.22	11.50	12.10	1585600
2004-08-16	12.12	12.38	12.11	12.37	1405500
2004-08-17	12.05	12.26	11.85	12.12	1341200
2004-08-18	12.04	12.25	11.95	12.18	728400
2004-08-19	12.30	12.68	12.30	12.59	1052300
2004-08-20	12.63	13.05	12.50	12.93	2071200
2004-08-23	12.89	12.89	12.32	12.48	882000
2004-08-24	12.12	12.25	11.95	12.00	1140500
2004-08-25	12.03	12.45	12.03	12.40	710000
2004-08-26	12.34	12.58	12.23	12.26	602400
2004-08-27	12.41	12.50	12.12	12.49	597900
2004-08-30	12.56	12.60	12.16	12.17	820200
2004-08-31	12.25	12.48	12.25	12.48	998200
2004-09-01	12.48	12.54	12.20	12.54	720700
2004-09-02	12.39	12.39	12.13	12.22	449000
2004-09-03	11.97	11.97	11.65	11.77	1116600
2004-09-07	11.40	11.40	11.24	11.38	1110900
2004-09-08	11.31	11.82	11.28	11.52	810300
2004-09-09	11.65	11.98	11.59	11.91	1058200
2004-09-10	12.20	12.52	12.11	12.28	1847800
2004-09-13	12.29	12.54	12.25	12.40	898700
2004-09-14	12.50	12.90	11.60	12.88	925600
2004-09-15	12.76	12.76	12.44	12.51	1255900
2004-09-16	12.57	12.70	12.35	12.43	767900
2004-09-17	12.61	12.70	12.50	12.60	1076100
2004-09-20	12.70	12.73	12.30	12.72	828200
2004-09-21	12.98	13.37	12.98	13.33	1589300
2004-09-22	13.20	13.58	13.19	13.40	1075000
2004-09-23	13.56	13.60	13.13	13.13	1148700
2004-09-24	13.10	13.10	12.79	12.94	1040200
2004-09-27	12.90	12.90	12.53	12.76	875100
2004-09-28	13.05	13.30	13.00	13.09	1851000
2004-09-29	13.19	13.36	13.10	13.36	915900
2004-09-30	13.46	13.74	13.46	13.62	1211200
2004-10-01	13.67	13.67	13.23	13.43	1562900
2004-10-04	13.01	13.18	12.93	12.98	1355300
2004-10-05	13.15	13.71	13.10	13.56	1147800
2004-10-06	13.48	13.83	13.41	13.82	1350000
2004-10-07	13.72	13.89	13.68	13.68	1487400
2004-10-08	14.21	14.29	14.08	14.11	1622100
2004-10-11	13.92	13.92	13.61	13.76	1514700
2004-10-12	13.40	13.53	13.31	13.36	901400
2004-10-13	12.96	13.29	12.77	13.01	2039300
2004-10-14	13.25	13.25	12.80	12.93	2475500
2004-10-15	13.03	13.13	12.56	12.56	3820400
2004-10-18	12.34	12.41	11.25	11.50	10092700
2004-10-19	11.94	11.94	11.41	11.53	3502100
2004-10-20	11.70	11.74	11.40	11.66	4760300
2004-10-21	11.83	12.20	11.70	11.99	6570800
2004-10-22	12.17	12.35	12.16	12.25	3721900
2004-10-25	12.53	12.53	12.21	12.35	1736700
2004-10-26	12.17	12.56	12.15	12.55	2492100
2004-10-27	12.60	12.60	12.02	12.06	3141600
2004-10-28	11.81	12.20	11.76	11.82	2033700
2004-10-29	11.80	11.89	11.66	11.80	1154100
2004-11-01	11.75	12.03	11.67	12.00	3495700
2004-11-02	11.80	11.85	11.57	11.57	3645600
2004-11-03	11.82	11.82	11.45	11.50	1935300
2004-11-04	11.56	11.59	11.36	11.53	4168300
2004-11-05	11.38	11.57	11.37	11.56	2378900
2004-11-08	11.30	11.35	11.19	11.27	2777700
2004-11-09	11.29	11.37	11.15	11.26	3904600
2004-11-10	11.25	11.66	11.19	11.61	3614700
2004-11-11	11.46	11.70	11.14	11.14	4818400
2004-11-12	10.90	11.18	10.53	11.05	5786100
2004-11-15	11.12	11.12	10.87	10.98	2276400
2004-11-16	10.99	11.41	10.88	11.30	2714400
2004-11-17	11.65	11.85	11.44	11.47	5021600
2004-11-18	11.51	11.65	11.31	11.37	2110300
2004-11-19	11.40	11.60	11.38	11.48	2540700
2004-11-22	11.52	11.52	11.10	11.20	1530300
2004-11-23	11.31	11.32	10.68	10.73	5653300
2004-11-24	10.73	10.73	10.52	10.56	3680100
2004-11-26	10.64	11.07	10.60	10.67	1307300
2004-11-29	10.67	10.82	10.53	10.61	1551800
2004-11-30	10.52	10.62	10.30	10.48	1964800
2004-12-01	10.61	10.73	10.42	10.44	3026000
2004-12-02	10.63	10.65	10.36	10.40	4150800
2004-12-03	10.39	10.55	10.27	10.35	2352200
2004-12-06	10.22	10.57	10.21	10.26	5206400
2004-12-07	10.05	10.09	9.66	9.67	6557500
2004-12-08	9.30	9.72	9.30	9.51	3639300
2004-12-09	9.41	9.69	9.36	9.55	1768900
2004-12-10	9.41	9.67	9.39	9.41	1217700
2004-12-13	9.60	9.70	9.42	9.45	1618300
2004-12-14	9.44	9.49	9.21	9.32	1257600
2004-12-15	9.56	9.60	9.30	9.35	1412300
2004-12-16	9.28	9.47	9.05	9.11	1587800
2004-12-17	9.20	9.46	9.06	9.38	2438200
2004-12-20	9.38	9.49	9.07	9.15	1853200
2004-12-21	9.22	9.40	9.15	9.40	1462200
2004-12-22	9.45	9.45	9.17	9.23	1011800
2004-12-23	9.25	9.33	9.12	9.15	1020300
2004-12-27	9.29	9.31	9.11	9.24	893300
2004-12-28	9.24	9.25	9.12	9.19	445400
2004-12-29	9.10	9.28	9.05	9.13	1208400
2004-12-30	9.07	9.18	9.05	9.09	925900
2004-12-31	9.10	9.42	9.10	9.27	1080700
2005-01-03	9.10	9.20	8.91	8.95	1069700
2005-01-04	8.88	8.95	8.55	8.76	1427700
2005-01-05	8.92	9.08	8.72	9.02	1741500
2005-01-06	9.22	9.36	9.18	9.33	2214200
2005-01-07	9.50	9.56	9.40	9.41	2659900
2005-01-10	9.49	9.58	9.46	9.55	1767300
2005-01-11	9.40	9.50	9.30	9.33	1314100
2005-01-12	9.35	9.47	9.20	9.30	911800
2005-01-13	9.21	9.24	9.08	9.16	809700
2005-01-14	9.10	9.10	8.93	8.97	1319900
2005-01-18	8.76	8.92	8.70	8.79	2014900
2005-01-19	8.74	8.76	8.58	8.64	828800
2005-01-20	8.59	8.73	8.56	8.65	1542600
2005-01-21	8.69	8.97	8.69	8.95	2336300
2005-01-24	9.00	9.05	8.66	8.75	1852600
2005-01-25	8.76	8.82	8.25	8.39	2911800
2005-01-26	8.35	8.42	8.21	8.25	3084200
2005-01-27	8.16	8.23	8.10	8.15	1738700
2005-01-28	8.20	8.24	8.09	8.15	1386900
2005-01-31	8.16	8.23	8.06	8.13	1593300
2005-02-01	8.10	8.23	8.05	8.18	1072300
2005-02-02	8.19	8.19	7.86	8.11	2301000
2005-02-03	7.93	8.04	7.90	8.00	1442500
2005-02-04	8.00	8.09	7.88	8.09	1459100
2005-02-07	7.95	8.01	7.65	7.72	2075900
2005-02-08	7.68	7.83	7.51	7.74	2954800
2005-02-09	7.84	8.00	7.80	7.92	2739200
2005-02-10	7.93	8.39	7.92	8.35	2580600
2005-02-11	8.41	8.79	8.24	8.50	2209800
2005-02-14	8.51	8.51	8.19	8.28	2422600
2005-02-15	8.20	8.35	8.15	8.16	1168400
2005-02-16	8.13	8.20	7.99	8.04	1621000
2005-02-17	7.99	8.13	7.98	8.11	1899500
2005-02-18	8.05	8.36	8.05	8.30	1722200
2005-02-22	8.62	8.65	8.50	8.59	2724700
2005-02-23	8.59	8.59	8.38	8.51	874100
2005-02-24	8.53	8.56	8.23	8.37	1334700
2005-02-25	8.44	8.70	8.38	8.57	4166600
2005-02-28	8.45	8.66	8.41	8.54	648000
2005-03-01	8.45	8.45	8.34	8.35	1142200
2005-03-02	8.20	8.45	8.12	8.42	1610000
2005-03-03	8.32	8.36	8.09	8.11	1443300
2005-03-04	8.20	8.27	8.13	8.23	1080700
2005-03-07	8.22	8.29	8.09	8.17	771000
2005-03-08	8.33	8.70	8.33	8.70	1701000
2005-03-09	8.65	8.87	8.53	8.87	1055400
2005-03-10	8.81	8.81	8.58	8.78	2184700
2005-03-11	8.65	8.82	8.65	8.81	1391500
2005-03-14	8.74	8.79	8.64	8.70	2279900
2005-03-15	8.80	8.81	8.55	8.57	1353000
2005-03-16	8.75	9.05	8.73	9.00	3674100
2005-03-17	9.04	9.24	8.91	9.16	2308500
2005-03-18	9.10	9.12	8.92	8.97	2327300
2005-03-21	8.63	8.83	8.62	8.69	1075600
2005-03-22	8.75	8.80	8.50	8.52	1296300
2005-03-23	8.53	8.59	8.47	8.51	1517600
2005-03-24	8.48	8.48	7.84	7.85	4743900
2005-03-28	7.87	8.00	7.75	7.88	1534400
2005-03-29	7.89	7.98	7.71	7.76	2260700
2005-03-30	7.67	7.85	7.60	7.83	1790000
2005-03-31	8.00	8.05	7.68	7.80	1687500
2005-04-01	7.85	7.90	7.65	7.87	1659000
2005-04-04	7.77	7.78	7.52	7.60	1523200
2005-04-05	7.62	7.76	7.60	7.71	725600
2005-04-06	7.80	7.90	7.73	7.79	1068800
2005-04-07	7.73	7.79	7.60	7.64	752800
2005-04-08	7.66	7.71	7.61	7.67	804700
2005-04-11	7.75	7.75	7.57	7.62	799600
2005-04-12	7.60	7.60	7.32	7.43	1089300
2005-04-13	7.23	7.23	7.06	7.08	3328800
2005-04-14	6.89	7.06	6.81	6.91	2646400
2005-04-15	6.93	7.12	6.87	7.05	1133500
2005-04-18	7.10	7.30	7.05	7.20	1616800
2005-04-19	7.23	7.44	7.15	7.44	1494200
2005-04-20	7.41	7.48	7.22	7.31	705500
2005-04-21	7.30	7.37	7.17	7.23	753700
2005-04-22	7.32	7.32	6.97	6.97	1759100
2005-04-25	6.83	6.87	6.49	6.54	3002000
2005-04-26	6.62	6.68	6.17	6.27	4433300
2005-04-27	6.11	6.36	6.10	6.32	2836000
2005-04-28	6.16	6.31	5.96	6.19	2543400
2005-04-29	6.21	6.39	6.17	6.27	1972400
2005-05-02	6.10	6.35	6.10	6.32	795000
2005-05-03	6.17	6.24	6.11	6.17	789000
2005-05-04	6.23	6.29	6.18	6.26	1908000
2005-05-05	6.28	6.28	6.16	6.17	1877100
2005-05-06	6.11	6.21	6.09	6.19	1911700
2005-05-09	6.11	6.40	6.10	6.40	1974100
2005-05-10	6.36	6.36	6.10	6.14	2584100
2005-05-11	6.20	6.49	6.20	6.40	1508200
2005-05-12	6.39	6.45	6.21	6.26	1871100
2005-05-13	6.20	6.34	6.12	6.12	1030500
2005-05-16	6.14	6.34	6.11	6.15	1025100
2005-05-17	6.34	6.43	6.23	6.41	1699100
2005-05-18	6.54	7.02	6.49	6.80	4173400
2005-05-19	6.98	7.03	6.63	6.76	1040400
2005-05-20	6.74	6.93	6.67	6.93	986300
2005-05-23	7.40	7.45	7.23	7.36	1843900
2005-05-24	7.40	7.48	7.30	7.44	1393100
2005-05-25	7.44	7.44	7.21	7.29	1566300
2005-05-26	7.21	7.34	7.13	7.19	1297500
2005-05-27	7.30	7.68	7.26	7.67	997200
2005-05-31	7.45	7.76	7.30	7.65	2286900
2005-06-01	7.66	8.04	7.52	7.95	2757400
2005-06-02	7.89	8.18	7.75	7.84	2219400
2005-06-03	7.80	7.94	7.80	7.84	1962500
2005-06-06	7.86	7.89	7.60	7.60	835300
2005-06-07	7.60	7.60	7.20	7.29	2097400
2005-06-08	7.29	7.40	7.21	7.28	888600
2005-06-09	7.31	7.33	7.13	7.30	777300
2005-06-10	7.27	7.86	7.25	7.86	2259300
2005-06-13	7.87	7.99	7.70	7.90	1907500
2005-06-14	7.85	7.91	7.72	7.73	362500
2005-06-15	7.77	7.85	7.68	7.76	1347700
2005-06-16	7.86	8.06	7.80	8.02	1271400
2005-06-17	8.09	8.41	8.09	8.20	2691300
2005-06-20	8.30	8.35	8.03	8.07	1142400
2005-06-21	8.08	8.39	8.06	8.29	950900
2005-06-22	8.17	8.32	8.14	8.20	1242000
2005-06-23	8.25	8.40	8.20	8.30	1960400
2005-06-24	8.31	8.49	8.31	8.39	1501600
2005-06-27	8.35	8.39	8.12	8.15	1151100
2005-06-28	8.20	8.30	8.15	8.21	1306900
2005-06-29	8.26	8.64	8.21	8.57	1885400
2005-06-30	8.68	8.80	8.50	8.56	1103300
2005-07-01	8.56	8.66	8.24	8.61	1009400
2005-07-05	8.63	8.75	8.47	8.51	1219500
2005-07-06	8.57	8.63	8.42	8.43	1029000
2005-07-07	8.66	8.74	8.51	8.61	796000
2005-07-08	8.62	8.73	8.43	8.52	1328500
2005-07-11	8.66	8.94	8.66	8.88	1499200
2005-07-12	8.95	9.01	8.73	8.82	1208700
2005-07-13	8.73	8.76	8.62	8.70	1843400
2005-07-14	8.63	8.66	8.30	8.40	1976200
2005-07-15	8.28	8.31	8.19	8.22	1243800
2005-07-18	8.16	8.32	8.15	8.19	769300
2005-07-19	8.11	8.19	8.09	8.15	619900
2005-07-20	8.20	8.28	8.18	8.19	670300
2005-07-21	8.25	8.42	8.22	8.42	1485100
2005-07-22	8.39	8.44	8.33	8.43	622800
2005-07-25	8.36	8.42	8.13	8.13	730500
2005-07-26	8.10	8.20	8.00	8.16	778300
2005-07-27	8.15	8.32	8.14	8.32	673100
2005-07-28	8.37	8.37	8.17	8.27	396700
2005-07-29	8.36	8.38	8.19	8.20	336000
2005-08-01	8.34	8.35	8.05	8.11	296400
2005-08-02	7.85	8.07	7.85	8.01	775000
2005-08-03	7.95	8.30	7.82	8.25	3622700
2005-08-04	8.30	8.40	8.22	8.32	912000
2005-08-05	8.30	8.38	8.11	8.38	1159700
2005-08-08	8.21	8.23	8.05	8.15	804700
2005-08-09	8.15	8.18	7.94	8.14	681700
2005-08-10	8.16	8.22	8.10	8.17	561600
2005-08-11	8.20	8.69	8.18	8.62	2101800
2005-08-12	8.78	8.79	8.61	8.79	1021900
2005-08-15	8.79	8.98	8.70	8.79	1075300
2005-08-16	8.89	8.99	8.75	8.88	877500
2005-08-17	8.63	8.83	8.48	8.52	849700
2005-08-18	8.42	8.60	8.40	8.55	410700
2005-08-19	8.55	8.69	8.47	8.56	688200
2005-08-22	8.62	8.74	8.42	8.44	432700
2005-08-23	8.42	8.52	8.16	8.16	892200
2005-08-24	8.13	8.16	7.77	7.78	1758100
2005-08-25	7.78	7.87	7.58	7.59	1342500
2005-08-26	7.60	7.62	7.28	7.47	2962400
2005-08-29	7.55	7.63	7.41	7.41	1106400
2005-08-30	7.21	7.34	7.21	7.22	1308900
2005-08-31	7.23	7.59	7.22	7.57	1835300
2005-09-01	7.63	7.85	7.57	7.78	1789800
2005-09-02	7.78	7.99	7.78	7.86	1596800
2005-09-06	7.98	8.04	7.92	8.01	1856000
2005-09-07	8.01	8.16	7.92	8.00	1207700
2005-09-08	8.08	8.16	8.01	8.04	502300
2005-09-09	8.13	8.48	8.13	8.40	2427400
2005-09-12	8.44	8.49	8.28	8.43	725800
2005-09-13	8.48	8.49	8.28	8.37	855100
2005-09-14	8.54	8.80	8.51	8.80	1384600
2005-09-15	8.99	9.32	8.93	9.21	3226300
2005-09-16	10.06	10.10	9.87	10.05	6549400
2005-09-19	10.90	10.90	9.56	9.81	7217200
2005-09-20	10.07	10.16	9.82	9.90	2165400
2005-09-21	10.15	10.53	10.15	10.46	2739100
2005-09-22	10.60	10.60	10.27	10.40	2868000
2005-09-23	10.07	10.20	9.95	9.98	1660700
2005-09-26	9.78	10.50	9.72	10.26	2045900
2005-09-27	10.26	10.30	10.01	10.18	1099000
2005-09-28	10.31	10.50	10.13	10.49	1657400
2005-09-29	10.63	11.06	10.63	11.05	2538400
2005-09-30	11.03	11.23	10.80	10.94	2087900
2005-10-03	10.74	10.90	10.65	10.90	1153600
2005-10-04	10.99	11.02	10.50	10.50	1587200
2005-10-05	10.50	10.54	10.18	10.18	2225900
2005-10-06	10.52	10.98	10.37	10.79	1624900
2005-10-07	10.67	11.18	10.67	11.18	973200
2005-10-10	11.41	11.54	11.13	11.26	1726100
2005-10-11	11.26	11.28	10.85	10.97	1086400
2005-10-12	11.24	11.37	10.66	10.81	2644100
2005-10-13	10.62	10.69	10.30	10.67	967400
2005-10-14	10.40	10.73	10.30	10.64	914900
2005-10-17	10.89	11.03	10.71	10.95	893400
2005-10-18	10.95	11.06	10.65	10.67	891300
2005-10-19	10.30	10.32	10.07	10.19	1963500
2005-10-20	10.18	10.32	9.71	9.85	1395500
2005-10-21	9.90	10.27	9.83	10.19	1411300
2005-10-24	10.22	10.58	10.20	10.45	1181700
2005-10-25	10.74	10.86	10.61	10.68	900200
2005-10-26	10.80	10.95	10.33	10.37	1642300
2005-10-27	10.64	10.70	10.25	10.38	687600
2005-10-28	10.28	10.65	10.25	10.59	931300
2005-10-31	10.63	10.74	10.19	10.45	778500
2005-11-01	10.30	10.42	10.20	10.35	778900
2005-11-02	10.30	10.69	10.27	10.64	968900
2005-11-03	10.41	10.72	10.31	10.40	1022800
2005-11-04	10.46	10.55	10.23	10.30	1049900
2005-11-07	10.42	10.60	10.35	10.36	999100
2005-11-08	10.34	10.65	10.34	10.53	750400
2005-11-09	10.55	11.15	10.54	11.10	1709700
2005-11-10	11.32	11.33	10.94	11.02	1243500
2005-11-11	11.23	11.75	11.15	11.68	1466400
2005-11-14	11.69	11.84	11.52	11.64	1184500
2005-11-15	11.81	11.87	11.62	11.64	2058700
2005-11-16	11.98	12.61	11.92	12.55	2807900
2005-11-17	12.74	13.11	12.64	12.80	3422200
2005-11-18	12.87	12.90	12.29	12.58	2459400
2005-11-21	12.90	13.12	12.76	13.07	1584500
2005-11-22	12.89	13.25	12.81	13.21	2444500
2005-11-23	12.80	12.90	12.67	12.67	1611500
2005-11-25	13.00	13.05	12.88	13.00	468100
2005-11-28	12.81	13.19	12.70	12.93	1434900
2005-11-29	12.62	12.77	12.55	12.60	1579200
2005-11-30	12.39	12.45	12.03	12.07	1037200
2005-12-01	12.32	12.69	12.29	12.63	1059900
2005-12-02	12.60	12.70	12.10	12.17	1475000
2005-12-05	12.37	12.39	12.11	12.25	1500200
2005-12-06	12.24	12.68	12.13	12.53	1502700
2005-12-07	12.72	13.11	12.66	12.77	1474700
2005-12-08	13.10	13.18	13.00	13.18	2762600
2005-12-09	13.40	13.49	12.92	13.00	1760000
2005-12-12	13.51	13.64	13.08	13.21	2549100
2005-12-13	13.00	13.24	12.80	12.99	1702300
2005-12-14	12.98	12.98	12.40	12.59	1652800
2005-12-15	12.68	13.01	12.62	12.71	931200
2005-12-16	12.72	13.04	12.70	12.94	1287400
2005-12-19	13.35	13.40	12.90	12.93	1295900
2005-12-20	12.96	13.04	12.40	12.60	868100
2005-12-21	12.52	12.90	12.42	12.83	1243200
2005-12-22	13.00	13.25	12.89	13.25	1106000
2005-12-23	12.09	13.49	11.75	13.00	735500
2005-12-27	13.12	13.26	12.96	13.02	448700
2005-12-28	13.27	13.32	12.87	13.19	1175400
2005-12-29	13.25	13.38	13.00	13.34	1216100
2005-12-30	13.34	13.34	13.04	13.05	785700
2006-01-03	13.56	14.05	13.56	13.95	2813600
2006-01-04	13.95	14.20	13.76	14.13	1414100
2006-01-05	13.90	13.96	13.56	13.70	1027400
2006-01-06	14.17	14.35	14.14	14.35	1876200
2006-01-09	14.40	14.40	13.79	14.04	2257500
2006-01-10	13.99	14.25	13.89	14.25	922100
2006-01-11	14.36	14.48	14.05	14.48	947400
2006-01-12	14.25	14.32	14.01	14.08	930600
2006-01-13	14.33	14.95	14.33	14.95	2039800
2006-01-17	15.00	15.41	14.86	15.21	2456400
2006-01-18	14.64	14.83	14.45	14.50	2404500
2006-01-19	15.32	15.58	15.18	15.47	1989100
2006-01-20	15.86	15.97	15.35	15.65	2779400
2006-01-23	15.90	16.16	15.70	15.99	2209200
2006-01-24	16.00	16.00	15.36	15.88	1714400
2006-01-25	16.49	16.61	16.16	16.61	2292100
2006-01-26	16.52	16.94	16.40	16.94	2317800
2006-01-27	17.11	17.45	16.67	16.93	1806000
2006-01-30	17.02	17.40	16.96	17.39	1760500
2006-01-31	17.78	18.79	17.75	18.63	3821500
2006-02-01	18.70	18.84	17.92	18.51	2604800
2006-02-02	18.51	18.65	17.86	18.21	2970600
2006-02-03	18.32	18.40	17.55	17.79	2565500
2006-02-06	18.05	18.77	18.02	18.71	1784100
2006-02-07	17.84	18.13	16.72	16.90	3961300
2006-02-08	16.91	17.40	16.58	17.18	2087900
2006-02-09	17.57	17.75	17.30	17.33	2663800
2006-02-10	17.28	17.29	16.00	16.29	2627600
2006-02-13	15.72	15.92	14.91	14.97	2921200
2006-02-14	15.09	15.20	14.82	14.98	2989800
2006-02-15	14.87	15.20	14.38	14.53	2379800
2006-02-16	14.44	15.15	14.38	14.96	1760400
2006-02-17	15.30	15.84	15.30	15.69	2280800
2006-02-21	15.69	15.98	15.60	15.80	2384400
2006-02-22	15.65	15.78	15.28	15.66	1312500
2006-02-23	15.66	15.66	14.96	15.00	1080500
2006-02-24	14.99	15.37	14.76	15.32	2311700
2006-02-27	15.02	15.05	14.51	14.58	1296400
2006-02-28	14.38	14.44	13.76	13.99	3568000
2006-03-01	14.01	14.47	14.01	14.33	1376100
2006-03-02	14.30	15.03	14.11	14.90	2704300
2006-03-03	14.37	14.60	14.20	14.33	3262800
2006-03-06	13.95	14.36	13.50	13.63	3781700
2006-03-07	13.09	13.48	13.09	13.25	2848300
2006-03-08	12.65	12.94	12.46	12.82	3830200
2006-03-09	12.95	13.26	12.76	12.90	2653400
2006-03-10	12.35	13.14	12.25	12.97	3640600
2006-03-13	13.25	13.45	13.07	13.27	1670900
2006-03-14	13.47	13.81	13.42	13.76	2148700
2006-03-15	14.30	14.38	14.06	14.27	2605400
2006-03-16	14.42	14.47	13.90	13.99	1882200
2006-03-17	14.25	14.36	13.93	14.03	1679200
2006-03-20	14.38	14.55	13.92	13.92	2111400
2006-03-21	13.92	14.11	13.65	13.89	1981400
2006-03-22	14.16	14.24	13.99	14.13	1404100
2006-03-23	14.27	14.65	14.20	14.65	1396200
2006-03-24	14.85	15.36	14.81	15.36	1686500
2006-03-27	15.74	15.87	15.48	15.76	2244400
2006-03-28	15.51	15.60	15.10	15.10	1197700
2006-03-29	15.16	15.83	15.16	15.83	1148500
2006-03-30	16.47	16.56	16.11	16.27	3003300
2006-03-31	15.99	16.22	15.61	15.88	1755900
2006-04-03	16.15	16.59	16.14	16.39	1810200
2006-04-04	16.45	16.55	16.19	16.36	1642200
2006-04-05	16.55	16.56	15.97	16.17	2719700
2006-04-06	16.20	16.28	15.40	16.11	3348500
2006-04-07	15.33	15.53	15.11	15.18	1939700
2006-04-10	15.63	15.65	15.23	15.36	1885400
2006-04-11	15.85	15.89	14.75	14.79	2025600
2006-04-12	15.06	15.35	14.96	15.34	1233300
2006-04-13	15.39	15.56	15.20	15.56	1345900
2006-04-17	15.90	16.22	15.77	16.14	1213300
2006-04-18	16.32	16.53	16.08	16.51	1617600
2006-04-19	16.55	17.76	16.54	17.55	2489300
2006-04-20	17.49	17.50	15.80	15.83	3456800
2006-04-21	16.44	16.88	16.20	16.74	1913300
2006-04-24	16.41	16.84	16.31	16.63	1331300
2006-04-25	16.46	16.55	15.96	16.27	1736000
2006-04-26	16.21	16.78	15.95	16.70	1919200
2006-04-27	16.15	16.67	16.03	16.04	1753400
2006-04-28	16.25	16.84	16.17	16.80	1829400
2006-05-01	17.00	17.00	16.45	16.65	1223800
2006-05-02	16.80	16.94	16.50	16.94	1415100
2006-05-03	17.20	17.25	16.44	16.72	1671200
2006-05-04	16.50	17.22	16.30	17.11	1892700
2006-05-05	16.93	17.01	16.05	16.21	2466400
2006-05-08	15.54	15.93	15.38	15.85	1656100
2006-05-09	15.90	16.87	15.90	16.81	2357600
2006-05-10	16.50	16.85	16.37	16.82	1506900
2006-05-11	17.00	17.01	16.13	16.21	2184900
2006-05-12	16.31	16.50	14.90	15.36	3394400
2006-05-15	14.29	14.56	13.87	14.05	4374600
2006-05-16	14.35	14.42	13.48	13.88	2778700
2006-05-17	14.53	14.71	13.50	13.57	3585400
2006-05-18	14.02	14.24	13.60	13.70	2651400
2006-05-19	13.52	13.94	13.25	13.75	3465900
2006-05-22	13.40	13.40	12.87	13.29	4209800
2006-05-23	13.89	14.68	13.89	14.20	2754200
2006-05-24	13.80	13.94	13.12	13.44	2409900
2006-05-25	13.86	14.47	13.63	14.46	1913200
2006-05-26	14.11	14.43	13.90	14.24	1227200
2006-05-30	14.49	14.70	13.78	13.80	1899700
2006-05-31	14.34	14.44	14.14	14.34	2447500
2006-06-01	13.58	14.23	13.50	14.17	2083400
2006-06-02	14.35	14.61	14.08	14.44	1247000
2006-06-05	14.73	14.93	14.13	14.21	2092000
2006-06-06	14.18	14.38	13.85	14.13	2111900
2006-06-07	13.60	14.29	13.50	13.53	1675300
2006-06-08	13.09	13.47	12.60	13.40	2193100
2006-06-09	13.85	13.96	13.34	13.41	1586900
2006-06-12	13.55	13.69	12.92	12.94	1258000
2006-06-13	12.23	12.74	11.90	12.22	3237800
2006-06-14	12.63	12.79	12.14	12.52	1729000
2006-06-15	13.05	13.29	12.76	13.27	1958000
2006-06-16	13.20	13.36	12.89	13.16	1843200
2006-06-19	13.04	13.05	12.57	12.57	1109900
2006-06-20	12.71	13.18	12.57	13.06	1332700
2006-06-21	12.80	13.96	12.80	13.96	1819200
2006-06-22	14.00	14.55	13.96	14.42	3098400
2006-06-23	13.74	14.83	13.74	14.70	1946300
2006-06-26	14.94	14.95	14.66	14.93	1305800
2006-06-27	14.86	14.94	14.26	14.31	1560400
2006-06-28	14.43	14.55	14.12	14.43	910900
2006-06-29	14.49	15.61	14.47	15.56	1809100
2006-06-30	15.76	16.38	15.70	16.29	2044000
2006-07-03	16.57	17.10	16.48	17.10	1132200
2006-07-05	16.88	16.88	15.97	16.03	2071600
2006-07-06	16.18	16.55	16.15	16.40	1819100
2006-07-07	16.46	16.50	15.99	15.99	1252100
2006-07-10	15.80	16.09	15.57	15.82	1215900
2006-07-11	16.11	16.47	15.92	16.47	1210600
2006-07-12	16.42	16.60	16.13	16.28	2471400
2006-07-13	15.91	16.02	15.45	15.45	1372700
2006-07-14	15.79	15.89	15.38	15.66	1264700
2006-07-17	15.50	15.69	14.96	14.96	1698900
2006-07-18	15.31	15.38	14.52	14.79	2327000
2006-07-19	14.55	15.50	14.55	15.49	1571700
2006-07-20	15.19	15.25	14.34	14.34	1711700
2006-07-21	14.64	14.70	13.70	13.75	3323100
2006-07-24	13.62	14.12	13.38	14.08	1863400
2006-07-25	13.95	14.42	13.76	14.38	1375000
2006-07-26	14.38	14.76	14.13	14.59	898300
2006-07-27	14.99	14.99	14.03	14.20	1403600
2006-07-28	14.30	14.65	14.29	14.65	1013600
2006-07-31	14.48	14.55	14.20	14.30	1065300
2006-08-01	14.00	14.35	13.90	14.30	1921900
2006-08-02	14.63	14.72	14.20	14.50	2208500
2006-08-03	14.28	14.28	13.94	14.12	1038300
2006-08-04	14.59	14.59	13.86	13.95	1784300
2006-08-07	13.99	14.02	13.57	13.88	1921900
2006-08-08	13.58	13.88	13.55	13.71	1288800
2006-08-09	13.80	14.06	13.63	13.76	1507200
2006-08-10	13.61	13.79	13.46	13.66	1580900
2006-08-11	13.78	13.87	13.31	13.31	1297500
2006-08-14	13.28	13.47	13.13	13.21	1217000
2006-08-15	13.56	13.66	13.38	13.56	1030300
2006-08-16	14.00	14.14	13.91	14.02	1483900
2006-08-17	14.16	14.16	13.62	13.65	1265000
2006-08-18	13.49	13.69	13.23	13.66	1396200
2006-08-21	13.86	14.44	13.76	14.44	1726800
2006-08-22	14.47	14.47	14.22	14.47	1195500
2006-08-23	14.60	14.65	14.10	14.10	1344700
2006-08-24	14.10	14.28	13.77	13.81	1373400
2006-08-25	14.07	14.10	13.85	13.90	887100
2006-08-28	14.06	14.06	13.69	13.73	943100
2006-08-29	13.69	13.74	13.43	13.69	916100
2006-08-30	13.75	14.12	13.68	14.00	2078200
2006-08-31	13.90	14.00	13.59	13.75	1756700
2006-09-01	13.75	14.09	13.59	13.95	998900
2006-09-05	14.37	14.56	14.21	14.50	1953500
2006-09-06	14.34	14.54	14.22	14.22	1256100
2006-09-07	13.63	13.73	13.38	13.48	1795700
2006-09-08	13.00	13.13	12.80	12.99	1814900
2006-09-11	12.50	12.56	12.10	12.20	3990700
2006-09-12	12.33	12.48	12.05	12.22	1743600
2006-09-13	12.40	12.63	12.25	12.42	1539500
2006-09-14	12.40	12.42	11.93	11.99	2676300
2006-09-15	12.20	12.34	11.91	12.25	2691400
2006-09-18	12.29	12.70	12.16	12.70	1584100
2006-09-19	12.40	12.54	12.10	12.10	2252300
2006-09-20	12.23	12.27	12.01	12.05	2652600
2006-09-21	12.29	12.30	11.95	12.03	2564800
2006-09-22	12.38	12.67	12.30	12.65	3109800
2006-09-25	12.41	12.75	12.22	12.68	2025100
2006-09-26	12.86	13.27	12.84	13.27	1751800
2006-09-27	13.35	13.45	12.90	13.39	2305400
2006-09-28	13.39	13.48	13.29	13.35	1529800
2006-09-29	13.00	13.18	12.92	12.93	2200100
2006-10-02	13.35	13.57	13.35	13.44	1652400
2006-10-03	13.11	13.21	12.81	12.81	2432400
2006-10-04	13.01	13.60	12.83	13.58	3127700
2006-10-05	13.53	14.25	13.45	14.01	2792200
2006-10-06	13.69	14.00	13.35	13.79	1630000
2006-10-09	13.95	14.08	13.77	13.85	1811000
2006-10-10	13.75	14.17	13.73	13.99	1593800
2006-10-11	13.91	14.10	13.79	13.79	1487200
2006-10-12	13.80	14.38	13.80	14.34	1836300
2006-10-13	14.38	14.38	14.17	14.31	2585400
2006-10-16	14.40	14.46	14.04	14.46	1317900
2006-10-17	14.40	14.40	13.99	14.30	1396900
2006-10-18	14.30	14.42	14.02	14.08	1054200
2006-10-19	14.23	14.62	14.19	14.59	1476100
2006-10-20	14.51	14.60	14.17	14.17	999800
2006-10-23	14.01	14.44	13.95	14.42	1463200
2006-10-24	14.05	14.71	14.01	14.57	1559600
2006-10-25	14.57	15.33	14.57	15.25	2094500
2006-10-26	15.21	15.25	14.86	14.90	1360100
2006-10-27	14.90	14.97	14.50	14.52	1518400
2006-10-30	14.62	14.89	14.54	14.55	1055100
2006-10-31	14.95	15.54	14.90	15.54	2454200
2006-11-01	15.95	15.99	15.42	15.55	2055300
2006-11-02	15.50	16.02	15.48	15.72	1572100
2006-11-03	15.85	16.01	15.70	15.83	1092900
2006-11-06	15.78	16.09	15.58	15.58	1490800
2006-11-07	15.90	15.93	15.54	15.67	1301100
2006-11-08	15.62	15.66	15.16	15.34	1998900
2006-11-09	15.70	16.03	15.37	15.98	1551800
2006-11-10	15.85	15.92	15.55	15.68	748300
2006-11-13	15.18	15.69	15.15	15.65	1134400
2006-11-14	15.68	15.85	15.29	15.52	1428400
2006-11-15	15.25	15.74	15.18	15.60	1067300
2006-11-16	15.57	15.70	14.92	14.92	1668700
2006-11-17	14.69	14.93	14.51	14.83	2368400
2006-11-20	15.30	15.34	14.84	15.02	1886600
2006-11-21	15.43	15.67	15.35	15.66	2174000
2006-11-22	15.94	16.03	15.66	15.80	1126000
2006-11-24	16.20	16.71	16.20	16.48	1832800
2006-11-27	16.89	16.99	16.64	16.82	2624700
2006-11-28	16.76	17.26	16.59	17.21	2551500
2006-11-29	16.96	17.00	16.64	16.92	2147100
2006-11-30	17.02	17.07	16.82	16.96	2591200
2006-12-01	16.98	17.03	16.37	16.54	2105200
2006-12-04	16.62	16.75	16.41	16.68	1487200
2006-12-05	16.69	16.78	16.15	16.39	1773000
2006-12-06	16.19	16.25	15.85	15.90	2612000
2006-12-07	15.94	16.02	15.69	15.85	1897800
2006-12-08	15.80	15.89	15.36	15.39	2063800
2006-12-11	15.20	15.54	15.13	15.50	1720000
2006-12-12	15.36	15.52	15.07	15.33	1631000
2006-12-13	15.47	15.93	15.42	15.75	1745000
2006-12-14	15.70	15.98	15.62	15.95	1970300
2006-12-15	15.92	16.09	15.64	15.95	3355100
2006-12-18	15.86	15.92	15.52	15.55	1405000
2006-12-19	15.60	16.01	15.55	15.98	1493000
2006-12-20	16.05	16.09	15.65	15.65	2100600
2006-12-21	15.78	15.82	15.25	15.25	1861100
2006-12-22	15.60	15.61	15.30	15.36	1128200
2006-12-26	15.59	15.74	15.29	15.35	523200
2006-12-27	15.67	15.73	15.46	15.68	961500
2006-12-28	15.87	15.97	15.70	15.79	963000
2006-12-29	15.79	15.79	15.48	15.75	744500
2007-01-03	15.90	15.97	15.22	15.27	1839800
2007-01-04	14.91	15.17	14.71	14.82	1509500
2007-01-05	14.48	14.53	13.95	14.27	3762000
2007-01-08	14.01	14.10	13.85	14.04	2076500
2007-01-09	13.47	13.59	13.20	13.46	4173700
2007-01-10	12.85	13.26	12.85	13.09	3295100
2007-01-11	13.10	13.48	13.10	13.22	2709900
2007-01-12	13.22	13.56	13.17	13.48	2852200
2007-01-16	13.29	13.34	13.14	13.20	1579400
2007-01-17	12.92	13.37	12.91	13.20	3618500
2007-01-18	13.43	13.62	13.03	13.17	2677600
2007-01-19	13.42	13.47	13.24	13.43	1734200
2007-01-22	13.21	13.47	13.11	13.28	2233700
2007-01-23	13.39	13.87	13.38	13.80	2285000
2007-01-24	13.85	14.04	13.59	14.04	1995900
2007-01-25	14.16	14.40	13.68	13.76	2271300
2007-01-26	13.73	13.85	13.55	13.70	1299000
2007-01-29	13.24	13.65	13.23	13.26	2350700
2007-01-30	13.34	13.47	13.23	13.41	2279300
2007-01-31	13.19	13.59	13.16	13.39	2701400
2007-02-01	13.65	13.79	13.47	13.64	2444100
2007-02-02	13.19	13.32	12.89	13.16	2777100
2007-02-05	13.05	13.17	12.99	13.05	1975900
2007-02-06	13.50	13.50	13.19	13.31	2217100
2007-02-07	13.14	13.23	13.05	13.17	1945900
2007-02-08	12.98	13.29	12.83	13.29	3092700
2007-02-09	13.22	13.48	13.13	13.16	3188500
2007-02-12	13.16	13.49	13.07	13.16	1785525
2007-02-13	13.31	13.40	13.20	13.29	1385043
2007-02-14	13.47	13.69	13.35	13.52	1977217
2007-02-15	13.71	13.75	13.50	13.71	1648700
2007-02-16	13.38	13.56	13.36	13.49	1563300
2007-02-20	13.11	13.29	13.06	13.18	1704200
2007-02-21	13.14	13.83	13.14	13.76	3081700
2007-02-22	13.99	14.15	13.85	13.99	3219000
2007-02-23	14.46	14.47	14.02	14.13	2123200
2007-02-26	14.40	14.43	14.14	14.30	1434684
2007-02-27	13.86	13.98	13.22	13.38	3829600
2007-02-28	13.62	13.92	13.33	13.84	3951600
2007-03-01	13.43	13.94	12.99	13.80	4125725
2007-03-02	13.40	13.73	13.33	13.39	2786800
2007-03-05	12.82	13.34	12.80	13.06	3412800
2007-03-06	13.32	13.52	13.24	13.44	1719400
2007-03-07	13.17	13.57	13.17	13.30	1873900
2007-03-08	13.56	13.62	13.41	13.48	1189700
2007-03-09	13.76	13.80	13.34	13.42	1391500
2007-03-12	13.43	13.64	13.31	13.49	1345800
2007-03-13	13.40	13.46	13.18	13.20	2823100
2007-03-14	13.21	13.36	13.01	13.27	2348000
2007-03-15	13.38	13.65	13.27	13.63	2708700
2007-03-16	13.77	13.94	13.49	13.72	1613800
2007-03-19	14.02	14.24	14.01	14.08	2407500
2007-03-20	14.34	14.35	14.11	14.21	2114100
2007-03-21	14.40	14.71	14.19	14.69	2174900
2007-03-22	14.64	14.65	14.45	14.54	1288961
2007-03-23	14.44	14.58	14.33	14.48	957900
2007-03-26	14.41	14.46	14.20	14.37	1733300
2007-03-27	14.17	14.24	13.89	13.96	2129400
2007-03-28	13.99	13.99	13.76	13.95	1463100
2007-03-29	13.92	13.97	13.55	13.73	1474200
2007-03-30	13.97	14.14	13.89	13.90	1585500
2007-04-02	14.07	14.31	13.99	14.31	1677600
2007-04-03	14.55	15.08	14.52	14.99	3150693
2007-04-04	15.18	15.49	15.11	15.45	2192900
2007-04-05	15.62	15.75	15.46	15.52	2003600
2007-04-09	15.69	15.69	15.34	15.49	1190600
2007-04-10	15.82	15.90	15.72	15.78	1319700
2007-04-11	16.25	16.29	15.42	15.56	1965036
2007-04-12	15.61	15.78	15.45	15.78	1232200
2007-04-13	15.86	16.09	15.81	16.05	1482400
2007-04-16	16.25	16.34	16.17	16.30	2159300
2007-04-17	16.36	16.70	16.21	16.44	2271100
2007-04-18	16.40	16.40	16.17	16.24	1429300
2007-04-19	15.94	16.10	15.64	15.84	2141610
2007-04-20	16.11	16.33	16.11	16.24	1755220
2007-04-23	16.31	16.39	16.24	16.37	1684600
2007-04-24	16.37	16.38	16.10	16.34	2009587
2007-04-25	16.50	16.70	16.26	16.58	1439500
2007-04-26	16.32	16.35	16.04	16.12	1625800
2007-04-27	16.15	16.32	16.10	16.24	990700
2007-04-30	16.03	16.14	15.85	15.88	919600
2007-05-01	15.70	15.92	15.52	15.77	1604011
2007-05-02	15.74	16.11	15.63	16.10	1290360
2007-05-03	15.93	16.26	15.89	16.21	1407100
2007-05-04	16.24	16.41	16.15	16.32	1763300
2007-05-07	16.50	16.64	16.47	16.51	1027600
2007-05-08	16.28	16.33	16.02	16.18	1170418
2007-05-09	16.11	16.18	15.87	16.11	842400
2007-05-10	15.83	15.86	15.24	15.45	1343311
2007-05-11	15.48	15.74	15.48	15.73	918500
2007-05-14	15.80	16.69	15.33	15.61	1733174
2007-05-15	15.40	15.80	15.29	15.45	1408800
2007-05-16	15.33	15.35	14.91	15.20	1340400
2007-05-17	14.77	14.97	14.74	14.85	1373500
2007-05-18	14.96	15.08	14.85	15.03	1089500
2007-05-21	14.97	15.45	14.93	15.24	2121500
2007-05-22	15.37	15.59	15.12	15.15	1572800
2007-05-23	15.51	15.83	15.42	15.54	2369338
2007-05-24	15.40	15.42	14.83	14.87	1598430
2007-05-25	14.94	15.04	14.81	15.03	998800
2007-05-29	15.03	15.12	14.70	14.87	1039979
2007-05-30	14.48	14.77	14.43	14.76	881800
2007-05-31	14.75	14.98	14.64	14.93	1705550
2007-06-01	14.99	15.20	14.91	15.17	1945650
2007-06-04	14.89	14.93	14.74	14.83	1673400
2007-06-05	14.67	14.83	14.60	14.76	1492700
2007-06-06	14.48	14.52	14.10	14.20	2429484
2007-06-07	14.21	14.33	13.69	13.69	2270400
2007-06-08	13.64	13.79	13.35	13.75	2000256
2007-06-11	13.71	14.01	13.57	13.74	1158800
2007-06-12	13.36	13.47	13.15	13.20	2836267
2007-06-13	13.27	13.54	13.23	13.47	1709795
2007-06-14	13.53	13.71	13.52	13.62	1314100
2007-06-15	14.06	14.11	13.90	13.90	2636100
2007-06-18	14.35	14.48	14.18	14.26	2606600
2007-06-19	14.30	14.45	14.18	14.44	1107500
2007-06-20	14.75	14.77	14.50	14.50	2276600
2007-06-21	14.64	14.70	14.45	14.64	1490700
2007-06-22	14.69	14.74	14.56	14.58	1065500
2007-06-25	14.53	14.75	14.31	14.54	1443100
2007-06-26	14.45	14.53	14.18	14.24	1478400
2007-06-27	13.93	14.34	13.93	14.34	1160500
2007-06-28	14.40	14.45	14.23	14.32	1121300
2007-06-29	14.40	14.43	14.14	14.27	769300
2007-07-02	14.50	14.62	14.32	14.57	1120700
2007-07-03	14.60	14.60	14.32	14.36	552700
2007-07-05	14.17	14.41	14.05	14.37	996229
2007-07-06	14.33	14.82	14.27	14.71	1518400
2007-07-09	14.80	14.91	14.66	14.68	1548100
2007-07-10	14.56	14.76	14.51	14.55	1135000
2007-07-11	14.53	14.57	14.36	14.53	1207500
2007-07-12	14.62	14.95	14.58	14.93	2564200
2007-07-13	14.88	15.05	14.77	14.99	2660600
2007-07-16	14.92	15.00	14.83	14.88	1440600
2007-07-17	14.83	14.93	14.77	14.85	867500
2007-07-18	14.70	14.93	14.61	14.91	2469760
2007-07-19	15.01	15.10	14.80	15.05	1515100
2007-07-20	15.02	15.12	14.86	15.02	1319700
2007-07-23	15.19	15.27	15.13	15.19	745000
2007-07-24	15.09	15.24	14.71	14.83	1309950
2007-07-25	14.71	14.80	14.15	14.47	1483050
2007-07-26	13.96	14.12	13.53	13.92	3145090
2007-07-27	13.62	13.89	13.28	13.36	2162100
2007-07-30	13.44	14.08	13.30	14.04	1594900
2007-07-31	14.00	14.26	13.76	13.84	1311100
2007-08-01	13.55	13.79	13.42	13.63	1577200
2007-08-02	13.61	14.10	13.58	13.97	1737400
2007-08-03	13.92	13.99	13.46	13.47	2290800
2007-08-06	12.30	12.47	10.87	11.02	9614331
2007-08-07	9.41	9.75	8.91	9.45	10846605
2007-08-08	9.90	10.07	9.87	10.06	5888000
2007-08-09	9.76	9.89	9.58	9.65	2777700
2007-08-10	9.37	10.05	9.37	9.87	2558000
2007-08-13	9.96	10.05	9.80	9.95	1693200
2007-08-14	9.70	9.80	9.41	9.43	2366300
2007-08-15	9.41	9.66	9.33	9.44	2553505
2007-08-16	9.30	9.34	8.41	8.82	4891357
2007-08-17	9.12	9.29	8.82	8.98	3191905
2007-08-20	8.96	9.12	8.61	8.97	2560500
2007-08-21	8.75	8.83	8.60	8.77	1907900
2007-08-22	8.87	9.00	8.78	8.94	3222400
2007-08-23	8.60	8.69	8.46	8.48	2435700
2007-08-24	8.71	9.07	8.60	9.01	2192800
2007-08-27	9.24	9.27	8.96	8.96	2216350
2007-08-28	9.03	9.32	8.92	8.96	2215500
2007-08-29	9.05	9.14	8.89	9.14	1460100
2007-08-30	8.91	9.18	8.87	9.04	1328800
2007-08-31	9.12	9.14	8.95	8.95	1928200
2007-09-04	9.07	9.65	8.97	9.50	3086800
2007-09-05	9.58	9.69	9.31	9.33	1739200
2007-09-06	9.69	9.92	9.48	9.86	3176400
2007-09-07	10.31	10.31	10.10	10.19	3299400
2007-09-10	10.63	10.67	10.32	10.43	4059100
2007-09-11	10.51	10.69	10.32	10.66	3737600
2007-09-12	10.90	11.16	10.83	11.05	3901694
2007-09-13	11.22	11.24	11.03	11.13	2344400
2007-09-14	11.00	11.31	10.97	11.21	2630300
2007-09-17	11.27	11.32	11.03	11.13	2140500
2007-09-18	11.30	11.74	10.95	11.61	3435900
2007-09-19	11.56	11.85	11.50	11.78	3227700
2007-09-20	12.09	12.30	11.96	12.22	3377000
2007-09-21	12.09	12.33	11.78	12.31	4421700
2007-09-24	12.10	12.36	12.10	12.15	2316200
2007-09-25	12.06	12.20	11.94	12.18	1748500
2007-09-26	12.18	12.24	11.97	12.09	1835100
2007-09-27	12.19	12.35	12.05	12.11	1263800
2007-09-28	12.17	12.21	11.77	11.91	2173700
2007-10-01	11.76	11.90	11.61	11.90	1857700
2007-10-02	11.29	11.48	11.06	11.07	3002500
2007-10-03	11.08	11.09	10.27	10.46	4339100
2007-10-04	10.75	10.78	10.51	10.76	2852900
2007-10-05	10.95	10.99	10.70	10.79	3016100
2007-10-08	10.53	10.66	10.29	10.39	2247100
2007-10-09	10.27	10.45	10.24	10.31	2366300
2007-10-10	10.37	10.42	10.02	10.19	3048700
2007-10-11	10.05	10.55	9.94	10.16	6525400
2007-10-12	10.39	10.39	10.08	10.12	2051420
2007-10-15	10.31	10.33	9.75	9.91	3828500
2007-10-16	9.89	10.03	9.75	9.75	2375600
2007-10-17	9.96	9.96	9.55	9.62	3536200
2007-10-18	9.72	9.75	9.51	9.65	2600000
2007-10-19	9.77	9.77	9.49	9.58	2358300
2007-10-22	9.58	9.68	9.41	9.63	2805800
2007-10-23	9.99	10.01	9.85	10.00	2179500
2007-10-24	10.02	10.06	9.80	10.06	2850100
2007-10-25	10.06	10.26	10.05	10.25	2902852
2007-10-26	10.42	10.87	10.41	10.70	3707100
2007-10-29	10.65	10.80	10.62	10.75	2761800
2007-10-30	10.65	10.85	10.55	10.80	2928900
2007-10-31	10.95	11.35	10.79	11.20	4811700
2007-11-01	11.01	11.03	10.75	10.80	2517600
2007-11-02	10.73	11.18	10.69	11.18	2651400
2007-11-05	10.94	11.08	10.76	11.05	1962230
2007-11-06	11.32	11.38	11.11	11.38	1709850
2007-11-07	11.53	11.73	11.13	11.21	2961295
2007-11-08	11.60	11.79	11.26	11.45	2974669
2007-11-09	11.09	11.35	10.89	11.15	2179700
2007-11-12	10.57	10.77	10.32	10.40	2434300
2007-11-13	10.51	10.62	10.27	10.61	1567700
2007-11-14	10.99	11.01	10.75	10.79	2059400
2007-11-15	10.56	10.64	10.15	10.24	2283600
2007-11-16	10.29	10.54	10.11	10.33	1665200
2007-11-19	10.08	10.19	9.95	10.06	1648030
2007-11-20	10.09	10.33	9.70	10.09	2862100
2007-11-21	9.86	9.86	9.61	9.74	1859130
2007-11-23	10.28	10.31	10.00	10.31	1529350
2007-11-26	10.33	10.33	9.71	9.74	1537420
2007-11-27	10.02	10.02	9.70	9.92	1536200
2007-11-28	9.93	10.40	9.85	10.40	1762100
2007-11-29	10.46	10.67	10.43	10.47	1474982
2007-11-30	10.83	10.90	10.37	10.44	1641769
2007-12-03	10.56	10.69	10.51	10.60	1080100
2007-12-04	10.63	10.67	10.20	10.44	1571200
2007-12-05	10.72	10.72	10.36	10.54	1274800
2007-12-06	10.59	10.97	10.59	10.97	1303100
2007-12-07	10.84	10.88	10.60	10.85	949600
2007-12-10	10.63	10.85	10.63	10.85	1136348
2007-12-11	10.90	11.24	10.58	10.59	1656000
2007-12-12	10.72	10.80	10.30	10.50	2151500
2007-12-13	10.18	10.41	9.95	10.15	1904325
2007-12-14	9.72	9.97	9.70	9.70	1858100
2007-12-17	9.69	9.69	9.35	9.46	2263100
2007-12-18	9.68	9.78	9.44	9.77	1496300
2007-12-19	9.59	9.69	9.47	9.50	1051038
2007-12-20	9.53	9.57	9.38	9.52	1609350
2007-12-21	9.89	10.06	9.56	10.00	3745452
2007-12-24	10.06	10.17	10.05	10.15	572932
2007-12-26	10.14	10.53	10.14	10.38	1696846
2007-12-27	10.58	10.77	10.53	10.62	1143740
2007-12-28	10.63	10.76	10.54	10.63	1342601
2007-12-31	10.56	10.56	10.24	10.31	1213574
2008-01-02	10.42	10.82	10.27	10.75	2701086
2008-01-03	11.01	11.77	10.94	11.58	4711542
2008-01-04	11.51	11.84	11.46	11.63	3690276
2008-01-07	11.80	11.88	11.26	11.63	3018115
2008-01-08	12.01	12.53	11.53	11.96	3749401
2008-01-09	12.15	12.34	11.95	12.17	3350475
2008-01-10	11.90	12.43	11.89	12.36	3143969
2008-01-11	12.62	12.95	12.57	12.65	4297558
2008-01-14	13.11	13.11	12.73	12.86	2857620
2008-01-15	12.53	12.84	12.26	12.42	2762752
2008-01-16	12.02	12.16	11.26	11.35	5802219
2008-01-17	11.62	11.62	10.93	10.98	4012619
2008-01-18	11.19	11.49	10.51	11.06	3159873
2008-01-22	10.59	11.51	10.41	11.44	3757396
2008-01-23	10.73	11.32	10.49	11.32	3753365
2008-01-24	11.45	11.77	11.45	11.74	3415086
2008-01-25	10.78	11.05	10.63	10.87	4856499
2008-01-28	10.11	10.35	10.07	10.28	5280326
2008-01-29	10.48	10.53	10.32	10.34	4011838
2008-01-30	10.33	10.46	10.12	10.19	3595900
2008-01-31	9.79	10.24	9.76	10.11	2883504
2008-02-01	9.81	9.97	9.67	9.77	2983961
2008-02-04	9.80	9.94	9.77	9.79	1859006
2008-02-05	9.58	9.75	9.49	9.52	3156397
2008-02-06	9.80	9.90	9.55	9.59	2374290
2008-02-07	9.83	10.16	9.78	9.96	2790576
2008-02-08	9.83	10.00	9.76	9.94	2148410
2008-02-11	9.62	9.87	9.51	9.74	1990230
2008-02-12	9.92	9.97	9.53	9.57	2469384
2008-02-13	9.61	9.64	9.34	9.52	2209800
2008-02-14	9.79	10.14	9.73	9.98	2613278
2008-02-15	10.31	10.36	9.95	10.11	3086056
2008-02-19	10.88	11.24	10.79	11.11	4939701
2008-02-20	11.20	11.86	11.15	11.84	4332535
2008-02-21	12.10	12.32	11.85	11.96	3907304
2008-02-22	12.20	12.25	11.80	12.17	3509787
2008-02-25	12.16	12.38	11.93	12.37	3202707
2008-02-26	12.05	12.43	12.05	12.43	2654762
2008-02-27	12.50	13.06	12.50	12.93	4012387
2008-02-28	12.80	12.84	12.36	12.64	3063972
2008-02-29	12.45	12.47	12.01	12.14	2123543
2008-03-03	13.02	13.29	12.65	13.22	5379695
2008-03-04	13.46	13.50	12.77	12.98	3711172
2008-03-05	13.16	13.32	12.90	13.32	3420157
2008-03-06	13.72	13.88	13.43	13.48	3724962
2008-03-07	14.00	14.02	13.41	13.47	3801088
2008-03-10	13.57	13.64	12.93	12.95	3337948
2008-03-11	13.53	13.54	13.23	13.54	4853110
2008-03-12	13.34	13.89	13.34	13.70	3141972
2008-03-13	13.96	14.20	13.87	14.06	5918169
2008-03-14	14.32	14.56	13.89	14.43	3807726
2008-03-17	13.69	14.22	13.56	14.01	4409708
2008-03-18	13.93	13.93	13.17	13.24	4256709
2008-03-19	13.10	13.11	12.18	12.28	6391079
2008-03-20	11.97	12.25	11.71	11.89	4797020
2008-03-24	11.88	12.48	11.84	11.87	2769487
2008-03-25	12.01	12.27	11.98	12.22	2282499
2008-03-26	12.50	12.57	12.13	12.52	2478298
2008-03-27	12.70	12.72	12.31	12.42	2233726
2008-03-28	12.19	12.32	11.99	12.08	1638317
2008-03-31	12.20	12.27	11.66	11.84	1981375
2008-04-01	11.43	11.64	11.29	11.51	3027051
2008-04-02	11.72	12.15	11.69	12.14	1911281
2008-04-03	11.89	12.17	11.81	12.06	1752378
2008-04-04	11.74	11.83	11.58	11.64	2386230
2008-04-07	11.54	11.75	11.46	11.50	1925122
2008-04-08	11.33	11.54	11.22	11.27	1607828
2008-04-09	11.48	11.55	11.25	11.39	3574546
2008-04-10	11.47	11.49	11.09	11.25	1831884
2008-04-11	11.47	11.58	11.31	11.41	1794246
2008-04-14	11.36	11.53	11.21	11.36	1807912
2008-04-15	11.46	11.48	11.00	11.10	2964691
2008-04-16	11.24	12.13	11.30	11.92	5983857
2008-04-17	11.98	12.06	11.76	11.99	1913751
2008-04-18	11.80	12.49	11.80	11.99	3119940
2008-04-21	11.98	12.12	11.65	11.82	1721386
2008-04-22	12.32	12.50	12.18	12.36	3066149
2008-04-23	12.15	12.29	11.92	11.94	2619546
2008-04-24	11.77	12.02	11.57	11.76	2530425
2008-04-25	11.75	12.00	11.66	11.89	1913621
2008-04-28	11.95	12.12	11.75	11.94	1311790
2008-04-29	11.53	11.60	11.20	11.22	2066811
2008-04-30	11.37	11.70	11.36	11.69	2154500
2008-05-01	11.25	11.61	11.20	11.46	1638637
2008-05-02	11.51	11.68	11.16	11.53	1840662
2008-05-05	11.82	11.90	11.66	11.87	1296312
2008-05-06	11.89	12.08	11.86	12.03	1344227
2008-05-07	11.80	11.88	11.45	11.59	2163734
2008-05-08	11.84	12.40	11.82	12.40	2211111
2008-05-09	12.34	12.49	12.17	12.34	1112752
2008-05-12	12.38	12.55	12.29	12.55	1158706
2008-05-13	12.44	12.73	12.32	12.62	1256787
2008-05-14	12.42	12.60	12.25	12.26	1396448
2008-05-15	12.36	12.62	12.32	12.62	1596718
2008-05-16	12.63	12.87	12.43	12.55	2329559
2008-05-19	12.79	12.99	12.70	12.93	1828055
2008-05-20	12.65	12.79	12.55	12.79	1338221
2008-05-21	12.58	12.95	12.55	12.61	1886926
2008-05-22	12.97	13.20	13.00	13.09	2478789
2008-05-23	13.05	13.17	12.83	12.86	1221830
2008-05-27	12.31	12.51	12.06	12.10	1822168
2008-05-28	12.05	12.22	11.90	12.16	1535192
2008-05-29	11.84	12.16	11.84	11.93	2354194
2008-05-30	11.97	11.98	11.77	11.90	969937
2008-06-02	11.73	11.80	11.50	11.57	1379725
2008-06-03	11.69	11.70	11.48	11.48	1300701
2008-06-04	11.49	11.73	11.39	11.54	1851074
2008-06-05	11.51	11.92	11.48	11.89	1221435
2008-06-06	11.78	12.10	11.62	12.00	2531690
2008-06-09	12.03	12.29	11.97	12.13	1045013
2008-06-10	11.64	11.65	11.26	11.31	1858224
2008-06-11	11.15	11.25	11.02	11.06	1833594
2008-06-12	11.00	11.26	10.92	11.04	1919586
2008-06-13	10.85	11.12	10.85	11.11	1096757
2008-06-16	11.25	11.46	11.16	11.35	1104830
2008-06-17	11.24	11.37	11.14	11.34	1013516
2008-06-18	11.11	11.20	10.90	11.11	1342079
2008-06-19	11.42	11.48	11.27	11.27	1504944
2008-06-20	11.24	11.29	10.91	11.10	1952354
2008-06-23	10.81	10.83	10.59	10.77	1535444
2008-06-24	10.62	10.95	10.56	10.82	1496710
2008-06-25	10.76	10.83	10.45	10.78	1679646
2008-06-26	11.18	11.43	11.18	11.29	2058994
2008-06-27	12.04	12.40	11.83	12.30	2680344
2008-06-30	12.23	12.36	11.97	12.25	1766460
2008-07-01	12.03	12.56	11.95	12.38	1374778
2008-07-02	12.40	12.44	12.06	12.12	1040218
2008-07-03	12.16	12.24	11.89	11.98	1285837
2008-07-07	11.57	11.69	11.45	11.48	1816775
2008-07-08	11.47	11.55	11.14	11.35	1581305
2008-07-09	11.40	11.66	11.14	11.22	1148434
2008-07-10	11.27	11.47	11.03	11.34	1482323
2008-07-11	11.63	12.43	11.46	12.19	2877347
2008-07-14	12.14	12.57	12.14	12.51	1493322
2008-07-15	12.65	12.70	12.23	12.35	2507226
2008-07-16	12.37	12.56	12.19	12.22	2438203
2008-07-17	12.37	12.62	12.13	12.27	2268678
2008-07-18	12.12	12.13	11.71	11.71	1675597
2008-07-21	11.87	12.03	11.77	11.97	1628226
2008-07-22	11.73	11.84	11.31	11.40	1963123
2008-07-23	11.11	11.15	10.67	10.77	2492975
2008-07-24	10.69	10.76	10.37	10.38	2150165
2008-07-25	10.40	10.53	10.30	10.51	1105957
2008-07-28	10.50	10.65	10.42	10.57	1642841
2008-07-29	10.58	10.66	10.40	10.45	1221500
2008-07-30	10.34	10.53	10.26	10.51	2021217
2008-07-31	10.82	10.96	10.71	10.81	1500462
2008-08-01	10.42	10.67	10.26	10.28	1943450
2008-08-04	10.02	10.05	9.47	9.54	3014036
2008-08-05	9.44	9.49	9.26	9.27	3259356
2008-08-06	9.32	9.42	9.25	9.25	2630340
2008-08-07	9.32	9.34	9.14	9.20	1353210
2008-08-08	8.48	8.64	8.31	8.33	3032717
2008-08-11	8.28	8.36	7.61	7.76	3759572
2008-08-12	7.62	7.82	7.53	7.77	3061880
2008-08-13	7.86	8.24	7.84	8.24	4191908
2008-08-14	8.22	8.27	7.77	7.82	1858007
2008-08-15	7.58	7.75	7.49	7.62	2106451
2008-08-18	7.75	7.79	7.47	7.52	2093453
2008-08-19	7.29	7.86	7.22	7.85	3947854
2008-08-20	7.88	8.07	7.79	7.88	3977096
2008-08-21	8.16	8.51	7.99	8.51	2633242
2008-08-22	8.29	8.43	8.20	8.40	2612401
2008-08-25	8.38	8.48	8.30	8.37	1702921
2008-08-26	8.14	8.49	8.13	8.45	1399292
2008-08-27	8.64	8.70	8.52	8.66	1115335
2008-08-28	8.93	8.97	8.71	8.81	1650345
2008-08-29	8.79	8.83	8.63	8.71	955223
2008-09-02	8.00	8.14	7.94	7.98	1669338
2008-09-03	7.90	8.08	7.75	7.79	1420272
2008-09-04	7.90	8.00	7.58	7.59	2132343
2008-09-05	7.74	7.82	7.44	7.76	1941901
2008-09-08	7.80	8.12	7.40	7.44	2048752
2008-09-09	7.23	7.24	6.38	6.39	4591538
2008-09-10	6.90	7.00	6.56	6.89	4345437
2008-09-11	6.72	7.08	6.54	6.80	2506135
2008-09-12	7.09	7.93	6.91	7.67	3325939
2008-09-15	7.56	7.91	7.55	7.73	2992896
2008-09-16	7.53	8.24	7.52	8.17	4387468
2008-09-17	7.78	9.57	7.55	9.17	7784528
2008-09-18	9.63	10.00	9.44	9.67	6725402
2008-09-19	8.98	9.72	8.98	9.38	4644039
2008-09-22	9.95	10.59	9.85	10.46	4177600
2008-09-23	10.50	10.54	10.11	10.18	2997465
2008-09-24	10.18	10.41	10.14	10.30	1179521
2008-09-25	10.24	10.54	10.13	10.28	2247778
2008-09-26	10.29	10.77	10.04	10.15	3563443
2008-09-29	10.02	10.23	9.40	9.53	2859799
2008-09-30	9.95	10.10	9.63	9.68	1780602
2008-10-01	9.72	10.04	9.43	9.60	2483261
2008-10-02	9.16	9.20	7.79	7.80	3465332
2008-10-03	7.97	8.44	7.72	8.06	2790891
2008-10-06	8.21	8.32	7.12	7.74	2741518
2008-10-07	8.43	8.62	7.88	7.91	2111172
2008-10-08	8.78	10.81	8.75	10.66	8849216
2008-10-09	10.12	10.16	9.49	9.55	3734013
2008-10-10	10.26	10.39	8.79	9.26	4930932
2008-10-13	10.16	10.16	9.46	10.03	2651427
2008-10-14	10.09	10.43	9.80	10.03	4465677
2008-10-15	9.68	9.90	8.73	9.04	2908464
2008-10-16	9.45	9.53	7.90	8.52	4803546
2008-10-17	8.19	9.26	7.75	7.97	3698936
2008-10-20	8.01	8.34	7.88	8.33	2341428
2008-10-21	7.65	7.78	7.02	7.13	2295837
2008-10-22	7.10	7.17	6.07	6.20	3691901
2008-10-23	6.59	6.74	5.90	6.16	3385062
2008-10-24	5.83	6.76	5.71	6.57	3051868
2008-10-27	6.23	6.78	6.05	6.16	3357694
2008-10-28	6.50	7.54	6.47	7.51	3003257
2008-10-29	7.23	7.83	7.18	7.83	4793312
2008-10-30	8.00	8.00	7.24	7.53	3279730
2008-10-31	7.27	7.64	7.12	7.31	2045334
2008-11-03	7.42	7.68	7.30	7.30	1750698
2008-11-04	7.43	7.78	7.43	7.66	4366881
2008-11-05	7.28	7.51	7.06	7.08	3154639
2008-11-06	7.21	7.44	6.52	6.54	2411642
2008-11-07	6.66	7.01	6.65	6.89	1771483
2008-11-10	7.11	7.18	6.86	7.04	1193066
2008-11-11	6.82	6.90	6.46	6.58	1638396
2008-11-12	6.49	6.57	5.94	6.01	2036143
2008-11-13	6.12	6.64	5.47	6.61	2590757
2008-11-14	6.65	6.83	6.19	6.24	2833600
2008-11-17	6.24	6.48	6.05	6.12	2001042
2008-11-18	6.16	6.41	6.03	6.21	1357412
2008-11-19	6.45	6.82	6.00	6.03	2820504
2008-11-20	6.01	6.12	5.49	5.58	2783332
2008-11-21	6.35	7.23	6.14	7.16	5321541
2008-11-24	8.05	8.59	7.70	8.07	4570865
2008-11-25	8.63	8.70	8.02	8.31	4151510
2008-11-26	8.27	8.77	8.25	8.67	3085872
2008-11-28	8.67	8.72	8.30	8.64	858310
2008-12-01	8.14	8.14	7.22	7.25	2501599
2008-12-02	7.95	8.17	7.56	8.17	2370317
2008-12-03	8.08	8.71	7.99	8.57	3471576
2008-12-04	8.32	8.85	8.23	8.34	2835866
2008-12-05	8.26	8.90	7.87	8.90	2800340
2008-12-08	9.16	9.88	9.12	9.72	3437939
2008-12-09	9.32	9.87	9.26	9.43	2443612
2008-12-10	9.78	10.34	9.77	10.21	3397430
2008-12-11	10.07	10.59	9.66	9.84	2314638
2008-12-12	9.86	10.17	9.77	10.15	1927264
2008-12-15	9.80	10.44	9.73	10.17	3046752
2008-12-16	9.90	10.74	9.90	10.68	2902183
2008-12-17	10.36	10.81	10.18	10.30	2883311
2008-12-18	10.25	10.30	8.97	9.14	5175843
2008-12-19	8.83	9.16	8.56	8.95	7163936
2008-12-22	9.58	9.61	9.04	9.18	2220646
2008-12-23	9.34	9.77	9.20	9.74	2245726
2008-12-24	9.64	9.88	9.38	9.70	533916
2008-12-26	9.77	10.67	9.63	10.42	1075421
2008-12-29	10.56	10.73	10.23	10.46	1896765
2008-12-30	10.17	10.68	10.08	10.42	1263905
2008-12-31	10.40	11.13	10.24	10.97	1883017
2009-01-02	10.97	11.12	10.61	10.69	1317722
2009-01-05	10.39	10.67	10.16	10.40	2139469
2009-01-06	10.29	11.14	10.23	10.84	2483304
2009-01-07	10.79	10.82	9.93	10.11	2856760
2009-01-08	10.50	10.69	10.29	10.36	2518600
2009-01-09	10.44	10.49	10.00	10.08	3212128
2009-01-12	9.99	10.02	9.41	9.49	2223591
2009-01-13	9.45	9.79	9.36	9.55	2087707
2009-01-14	9.39	9.49	8.96	9.12	2100165
2009-01-15	9.36	9.52	8.76	9.40	2585616
2009-01-16	9.71	10.25	9.65	10.23	4295513
2009-01-20	10.03	10.38	9.74	9.85	3758813
2009-01-21	9.80	10.16	9.56	10.14	3001392
2009-01-22	9.73	10.55	9.65	10.38	2876868
2009-01-23	10.10	11.23	10.05	11.11	5948235
2009-01-26	11.50	11.67	11.19	11.32	4937846
2009-01-27	11.55	11.63	11.17	11.32	2590484
2009-01-28	11.11	11.33	10.86	11.28	2665603
2009-01-29	11.07	11.93	11.01	11.85	4608736
2009-01-30	11.90	12.25	11.45	11.80	4372747
2009-02-02	11.38	11.79	11.25	11.51	3563168
2009-02-03	11.86	11.94	11.37	11.60	2775933
2009-02-04	11.45	11.72	11.33	11.57	3087358
2009-02-05	11.75	11.75	11.19	11.49	3387320
2009-02-06	11.47	12.00	11.41	11.97	2750692
2009-02-09	11.65	11.67	11.17	11.31	2385616
2009-02-10	11.62	11.68	10.94	11.09	2553504
2009-02-11	11.48	12.61	11.36	12.38	6697580
2009-02-12	11.93	12.23	11.72	12.20	3821266
2009-02-13	11.82	12.25	11.77	12.02	3309388
2009-02-17	12.01	12.57	11.92	12.55	7945606
2009-02-18	12.46	13.12	12.24	13.06	6042901
2009-02-19	12.93	12.95	12.62	12.73	6380701
2009-02-20	12.75	13.19	12.64	13.05	6647798
2009-02-23	12.89	13.25	12.75	12.88	5785848
2009-02-24	12.77	12.80	12.10	12.19	7831571
2009-02-25	12.32	12.79	12.19	12.36	4377007
2009-02-26	12.41	12.53	11.98	12.41	4486110
2009-02-27	12.28	12.48	11.83	11.98	4224022
2009-03-02	12.01	12.05	11.27	11.30	4037723
2009-03-03	11.38	11.60	10.91	11.42	3529584
2009-03-04	11.53	11.53	10.92	11.04	3501011
2009-03-05	10.83	11.46	10.58	11.34	5655564
2009-03-06	11.28	11.75	11.28	11.41	3461449
2009-03-09	11.34	11.34	10.80	10.98	3133338
2009-03-10	10.94	10.96	10.41	10.47	3548508
2009-03-11	10.83	11.27	10.74	11.07	3591249
2009-03-12	11.21	11.45	11.20	11.42	3238299
2009-03-13	11.26	11.33	10.78	11.08	4451770
2009-03-16	11.18	11.63	11.18	11.46	3962787
2009-03-17	11.16	11.31	10.97	11.21	2817147
2009-03-18	10.94	11.86	10.52	11.80	5990269
2009-03-19	11.88	12.32	11.76	12.15	6400559
2009-03-20	11.97	12.27	11.84	12.12	3893232
2009-03-23	12.18	12.25	11.66	11.75	3779404
2009-03-24	11.61	11.65	11.38	11.45	3893824
2009-03-25	11.22	11.59	11.10	11.53	4661637
2009-03-26	11.79	11.85	11.58	11.66	2252577
2009-03-27	11.46	11.54	11.21	11.35	2439468
2009-03-30	10.83	11.19	10.72	10.89	3104279
2009-03-31	11.11	11.11	10.56	10.94	4603963
2009-04-01	11.07	11.60	10.97	11.54	4065116
2009-04-02	11.18	11.32	10.82	10.94	5711698
2009-04-03	10.53	10.58	9.66	9.77	7032957
2009-04-06	9.33	9.38	9.09	9.24	4531539
2009-04-07	9.50	9.68	9.20	9.34	4854078
2009-04-08	9.50	9.55	9.18	9.30	3076400
2009-04-09	9.39	9.47	9.00	9.07	3810547
2009-04-13	9.35	9.45	9.21	9.32	2921106
2009-04-14	9.27	9.31	8.94	9.00	3224302
2009-04-15	9.20	9.39	9.15	9.26	3463377
2009-04-16	9.24	9.31	8.74	8.76	2910918
2009-04-17	8.86	8.90	8.06	8.17	6365009
2009-04-20	8.51	8.80	8.43	8.47	4784242
2009-04-21	8.75	8.82	8.29	8.50	3994344
2009-04-22	8.51	8.70	8.40	8.54	2705997
2009-04-23	8.75	9.33	8.68	9.10	4121735
2009-04-24	9.73	9.83	9.56	9.76	3872868
2009-04-27	9.50	9.79	9.48	9.60	2630292
2009-04-28	9.58	9.79	9.43	9.66	3055561
2009-04-29	9.75	9.95	9.58	9.75	1875570
2009-04-30	9.42	9.52	9.23	9.32	2927609
2009-05-01	9.47	9.47	9.25	9.33	1199161
2009-05-04	9.52	9.73	9.16	9.40	5899871
2009-05-05	9.46	9.52	9.23	9.45	3414603
2009-05-06	9.96	10.33	9.80	10.22	3150704
2009-05-07	10.33	10.40	9.81	9.98	3139718
2009-05-08	10.06	10.25	9.84	10.12	2086879
2009-05-11	10.11	10.46	9.95	10.40	2699457
2009-05-12	10.54	10.91	10.50	10.90	3448996
2009-05-13	10.87	11.05	10.36	10.43	3952695
2009-05-14	10.42	10.76	10.17	10.61	2155885
2009-05-15	10.67	10.93	10.47	10.63	3384143
2009-05-18	10.53	10.81	10.21	10.60	2624322
2009-05-19	10.39	10.93	10.36	10.68	2391831
2009-05-20	10.80	11.02	10.67	10.76	5754609
2009-05-21	10.79	11.54	10.54	11.42	5572407
2009-05-22	11.65	11.81	11.41	11.56	2634727
2009-05-26	11.28	11.80	11.25	11.69	2644858
2009-05-27	11.67	11.72	11.32	11.37	2292604
2009-05-28	11.68	11.94	11.65	11.91	2201783
2009-05-29	12.25	12.39	11.84	12.10	3772374
2009-06-01	12.09	12.10	11.55	11.60	3650327
2009-06-02	11.81	12.05	11.73	11.99	2755810
2009-06-03	11.71	11.75	11.16	11.39	2669756
2009-06-04	11.52	11.76	11.31	11.63	2649695
2009-06-05	11.21	11.35	10.87	11.01	2045361
2009-06-08	10.75	10.91	10.50	10.91	2449983
2009-06-09	11.14	11.16	10.75	10.76	1735202
2009-06-10	11.05	11.07	10.53	10.70	1772031
2009-06-11	10.62	11.03	10.55	10.75	1762576
2009-06-12	10.49	10.57	10.36	10.48	2185934
2009-06-15	10.41	10.58	10.28	10.44	2796143
2009-06-16	10.69	10.78	10.20	10.41	2456292
2009-06-17	10.32	10.59	10.03	10.54	2659534
2009-06-18	10.27	10.92	10.25	10.63	4920377
2009-06-19	10.74	11.26	10.63	11.20	6165133
2009-06-22	10.60	10.70	10.15	10.17	4188453
2009-06-23	10.01	10.34	9.83	10.24	3491264
2009-06-24	10.48	10.85	10.43	10.65	2961322
2009-06-25	10.76	11.19	10.70	11.17	2727734
2009-06-26	11.12	11.15	10.77	10.81	1754248
2009-06-29	10.88	10.93	10.64	10.75	1463860
2009-06-30	10.77	10.83	10.29	10.32	1825723
2009-07-01	10.43	10.50	10.27	10.35	3279947
2009-07-02	9.71	9.76	9.50	9.66	3327061
2009-07-06	9.09	9.24	8.81	8.98	5315120
2009-07-07	9.04	9.25	9.00	9.00	2775407
2009-07-08	8.93	9.03	8.51	8.68	2818412
2009-07-09	8.82	8.96	8.59	8.61	2801456
2009-07-10	8.51	8.64	8.41	8.50	2608157
2009-07-13	8.54	8.77	8.34	8.76	3054433
2009-07-14	8.92	9.00	8.78	8.85	2438328
2009-07-15	9.26	9.35	9.20	9.26	1663440
2009-07-16	9.21	9.22	9.06	9.20	1309389
2009-07-17	9.09	9.29	9.00	9.20	1650513
2009-07-20	9.56	9.68	9.48	9.56	3268066
2009-07-21	9.59	9.64	8.93	9.24	3008443
2009-07-22	9.31	9.49	9.20	9.34	2764709
2009-07-23	9.36	9.75	9.36	9.52	2214562
2009-07-24	9.31	9.48	9.27	9.40	1282401
2009-07-27	9.26	9.33	9.13	9.19	1525031
2009-07-28	8.86	8.98	8.70	8.91	2601499
2009-07-29	8.84	8.88	8.63	8.66	2082322
2009-07-30	8.97	9.06	8.86	8.87	1528967
2009-07-31	9.01	9.33	8.89	9.26	1996072
2009-08-03	9.54	9.56	9.30	9.34	1788794
2009-08-04	9.42	9.65	9.33	9.49	2040810
2009-08-05	9.51	9.74	9.38	9.62	2345871
2009-08-06	9.62	9.65	9.32	9.47	1803581
2009-08-07	9.50	9.51	9.10	9.17	2462797
2009-08-10	9.18	9.18	8.87	8.99	1792573
2009-08-11	8.99	9.00	8.82	8.93	1740943
2009-08-12	9.02	9.28	8.96	9.13	1493094
2009-08-13	9.55	9.59	9.35	9.49	1931078
2009-08-14	9.44	9.51	9.06	9.11	1815683
2009-08-17	8.99	9.17	8.81	8.99	3472891
2009-08-18	9.25	9.34	9.09	9.14	2244446
2009-08-19	9.09	9.35	9.09	9.26	2640210
2009-08-20	9.11	9.27	9.08	9.23	1440289
2009-08-21	9.45	9.51	9.32	9.38	2182160
2009-08-24	9.24	9.35	9.00	9.05	2293196
2009-08-25	9.42	9.43	9.23	9.37	2045877
2009-08-26	9.27	9.32	8.91	9.06	3781943
2009-08-27	9.19	9.50	8.99	9.38	2581807
2009-08-28	9.49	9.58	9.29	9.37	2274354
2009-08-31	9.24	9.44	9.18	9.40	1890187
2009-09-01	9.20	9.34	8.93	9.03	2705623
2009-09-02	9.22	10.06	9.14	10.01	6312836
2009-09-03	10.24	10.82	10.07	10.51	7888292
2009-09-04	10.46	10.80	10.40	10.68	3148875
2009-09-08	11.51	11.63	11.16	11.26	7575912
2009-09-09	11.34	11.52	10.83	10.98	5374595
2009-09-10	10.86	11.34	10.79	11.21	4100919
2009-09-11	11.52	11.76	11.30	11.43	4109893
2009-09-14	11.19	11.38	11.08	11.19	3037648
2009-09-15	11.24	11.47	11.18	11.38	6212241
2009-09-16	11.83	11.86	11.63	11.75	5496110
2009-09-17	11.69	11.86	11.14	11.29	4484102
2009-09-18	11.51	11.58	11.16	11.37	6727794
2009-09-21	11.01	11.24	10.87	11.11	3863500
2009-09-22	11.45	11.51	11.11	11.26	3433007
2009-09-23	11.13	11.20	10.67	10.70	3896338
2009-09-24	10.98	10.98	10.48	10.61	3259726
2009-09-25	10.54	10.69	10.40	10.51	3143838
2009-09-28	10.52	10.85	10.44	10.51	2733118
2009-09-29	10.51	10.76	10.46	10.66	2875278
2009-09-30	10.84	10.96	10.46	10.94	6017231
2009-10-01	10.75	10.84	10.27	10.37	6554191
2009-10-02	10.14	10.67	10.12	10.23	6505032
2009-10-05	10.33	10.82	10.29	10.77	3505060
2009-10-06	11.09	11.81	11.05	11.75	6919989
2009-10-07	11.72	11.85	11.25	11.64	7108721
2009-10-08	11.68	12.02	11.44	11.81	5725586
2009-10-09	11.59	11.70	11.41	11.63	2987393
2009-10-12	11.71	11.85	11.48	11.62	2127025
2009-10-13	11.81	12.05	11.51	11.98	3988099
2009-10-14	11.95	11.98	11.66	11.75	3415339
2009-10-15	11.43	11.79	11.40	11.52	3993170
2009-10-16	11.42	11.62	11.24	11.52	4653484
2009-10-19	11.44	11.67	11.25	11.59	2433361
2009-10-20	11.62	11.62	11.31	11.52	2879598
2009-10-21	11.31	11.77	11.28	11.42	4675450
2009-10-22	11.30	11.37	11.05	11.17	3629634
2009-10-23	11.24	11.28	10.96	11.03	4118615
2009-10-26	11.01	11.18	10.50	10.55	4445654
2009-10-27	10.52	10.75	10.27	10.58	2955065
2009-10-28	10.43	10.58	9.92	9.94	3928502
2009-10-29	10.24	10.72	10.23	10.36	3589660
2009-10-30	10.13	10.14	9.65	9.96	5005493
2009-11-02	9.93	10.30	9.64	9.83	5380069
2009-11-03	9.56	10.47	9.53	10.37	8810679
2009-11-04	10.63	10.82	10.27	10.51	6166937
2009-11-05	10.40	10.60	10.22	10.50	3529552
2009-11-06	10.72	10.98	10.61	10.69	3809128
2009-11-09	10.98	11.13	10.82	10.90	4098061
2009-11-10	10.72	10.96	10.60	10.94	2743835
2009-11-11	11.03	11.05	10.59	10.79	3887915
2009-11-12	10.57	10.62	10.13	10.26	4787824
2009-11-13	10.30	10.60	10.18	10.55	3428068
2009-11-16	10.81	11.02	10.66	10.97	3988953
2009-11-17	10.64	10.90	10.61	10.90	2987001
2009-11-18	10.93	10.95	10.65	10.73	2908280
2009-11-19	10.53	10.77	10.37	10.77	3039719
2009-11-20	10.41	10.63	10.30	10.59	2510883
2009-11-23	10.81	10.90	10.58	10.75	3222728
2009-11-24	10.74	10.78	10.53	10.70	3666977
2009-11-25	11.00	11.30	10.87	11.30	3853631
2009-11-27	10.89	11.16	10.74	10.89	2346025
2009-11-30	10.97	11.20	10.95	11.10	3058606
2009-12-01	11.62	11.78	11.56	11.68	3792457
2009-12-02	11.80	11.88	11.60	11.69	3246361
2009-12-03	11.69	11.77	11.37	11.43	3247141
2009-12-04	11.38	11.41	10.77	11.12	5568179
2009-12-07	10.90	10.92	10.59	10.66	6663981
2009-12-08	10.38	10.44	9.97	10.09	6599408
2009-12-09	10.08	10.38	10.04	10.33	4639343
2009-12-10	10.50	10.53	10.27	10.37	2775647
2009-12-11	10.42	10.44	10.08	10.19	3568792
2009-12-14	10.35	10.60	10.21	10.60	3507968
2009-12-15	10.43	10.60	10.35	10.42	3423626
2009-12-16	10.58	10.69	10.45	10.47	2785822
2009-12-17	10.24	10.27	9.72	9.73	7962779
2009-12-18	9.94	10.21	9.76	9.92	14157705
2009-12-21	10.06	10.09	9.72	9.81	4230747
2009-12-22	9.87	10.04	9.79	9.83	3089535
2009-12-23	9.91	10.10	9.87	9.99	2748281
2009-12-24	10.14	10.16	10.01	10.01	697095
2009-12-28	10.21	10.23	10.02	10.08	1716751
2009-12-29	10.14	10.19	9.94	9.98	1712618
2009-12-30	9.96	10.06	9.89	10.01	1961345
2009-12-31	10.09	10.25	10.06	10.17	1201382
2010-01-04	10.43	10.54	10.36	10.48	2242703
2010-01-05	10.62	10.79	10.50	10.72	2922556
2010-01-06	10.78	11.20	10.76	11.03	3484254
2010-01-07	10.80	11.00	10.73	10.89	2409778
2010-01-08	10.85	11.00	10.71	10.98	2534899
2010-01-11	11.07	11.17	10.98	11.11	2109822
2010-01-12	10.71	10.95	10.52	10.60	2895631
2010-01-13	10.61	10.84	10.35	10.73	2200289
2010-01-14	10.50	10.69	10.45	10.54	1852843
2010-01-15	10.34	10.45	10.21	10.39	2207195
2010-01-19	10.29	10.49	10.24	10.42	1867852
2010-01-20	10.16	10.21	9.84	10.06	3646055
2010-01-21	10.03	10.09	9.69	9.73	5298824
2010-01-22	9.64	10.10	9.59	9.83	4443115
2010-01-25	9.99	10.07	9.82	9.89	2336693
2010-01-26	9.70	10.02	9.68	9.76	2074686
2010-01-27	9.69	9.77	9.47	9.69	3170308
2010-01-28	9.85	9.85	9.43	9.68	3063982
2010-01-29	9.58	9.63	9.17	9.17	4641423
2010-02-01	9.40	9.76	9.34	9.76	3480330
2010-02-02	10.00	10.31	9.91	10.01	3846428
2010-02-03	9.87	10.12	9.83	9.90	2408528
2010-02-04	9.60	9.60	9.32	9.33	4710300
2010-02-05	9.33	9.52	8.91	9.46	6284543
2010-02-08	9.30	9.56	9.21	9.21	2450549
2010-02-09	9.38	9.67	9.27	9.49	2845600
2010-02-10	9.42	9.45	9.09	9.19	3483041
2010-02-11	9.18	9.62	9.05	9.58	5968398
2010-02-12	9.21	9.39	9.15	9.33	3263190
2010-02-16	9.57	9.81	9.49	9.76	2742122
2010-02-17	9.63	9.69	9.35	9.39	2595841
2010-02-18	9.38	9.50	9.20	9.34	3769592
2010-02-19	9.18	9.41	9.15	9.28	2290074
2010-02-22	9.20	9.26	9.12	9.14	2635432
2010-02-23	9.04	9.12	8.77	8.79	3478151
2010-02-24	8.84	8.98	8.78	8.89	2664679
2010-02-25	8.78	9.13	8.73	9.13	3502168
2010-02-26	9.05	9.21	8.91	9.13	2351861
2010-03-01	9.23	9.43	9.16	9.43	3200110
2010-03-02	9.60	9.89	9.53	9.75	3722911
2010-03-03	9.93	10.05	9.83	9.99	2341074
2010-03-04	9.96	10.03	9.64	9.82	3146319
2010-03-05	9.79	9.97	9.78	9.90	2212307
2010-03-08	10.02	10.05	9.78	9.81	2112840
2010-03-09	9.71	9.73	9.49	9.60	1818814
2010-03-10	9.72	9.79	9.43	9.50	2595106
2010-03-11	9.41	9.62	9.34	9.62	2192414
2010-03-12	9.71	9.76	9.53	9.59	1893217
2010-03-15	9.58	9.63	9.45	9.59	1158145
2010-03-16	9.72	9.78	9.59	9.77	2127289
2010-03-17	9.77	9.83	9.62	9.62	2148094
2010-03-18	9.77	9.89	9.64	9.85	2824618
2010-03-19	9.71	9.77	9.53	9.56	2733170
2010-03-22	9.46	9.69	9.42	9.64	1707462
2010-03-23	9.57	9.69	9.48	9.61	2518460
2010-03-24	9.44	9.48	9.24	9.30	2847521
2010-03-25	9.36	9.41	9.24	9.27	2479584
2010-03-26	9.39	9.51	9.33	9.45	2147584
2010-03-29	9.55	9.66	9.53	9.59	1697563
2010-03-30	9.63	9.63	9.37	9.40	2338778
2010-03-31	9.45	9.52	9.36	9.48	1794823
2010-04-01	9.52	10.00	9.49	9.93	4093646
2010-04-05	10.05	10.21	9.95	10.14	2447917
2010-04-06	9.98	10.27	9.94	10.19	2516417
2010-04-07	10.14	10.36	10.06	10.22	3402544
2010-04-08	9.96	10.10	9.90	10.05	2616204
2010-04-09	10.13	10.32	10.06	10.19	2648920
2010-04-12	10.06	10.17	9.94	9.96	1901391
2010-04-13	9.90	9.90	9.58	9.70	2506664
2010-04-14	9.81	9.86	9.65	9.76	1978413
2010-04-15	9.70	9.82	9.60	9.69	1727160
2010-04-16	9.57	9.59	9.25	9.38	3542743
2010-04-19	9.25	9.41	9.22	9.40	4665611
2010-04-20	9.45	9.52	9.28	9.30	1821952
2010-04-21	9.30	9.40	9.24	9.35	1891976
2010-04-22	9.22	9.32	9.16	9.30	3681145
2010-04-23	9.31	9.58	9.22	9.55	2111155
2010-04-26	9.63	9.64	9.46	9.55	1611827
2010-04-27	9.43	9.59	9.21	9.47	4428024
2010-04-28	9.40	9.80	9.33	9.70	4416186
2010-04-29	9.57	9.74	9.55	9.64	3381940
2010-04-30	9.76	9.95	9.70	9.77	3306525
2010-05-03	9.82	9.88	9.64	9.64	1813752
2010-05-04	9.70	9.77	9.36	9.60	4519162
2010-05-05	9.30	9.66	9.30	9.44	3785853
2010-05-06	9.36	9.67	9.26	9.56	7241121
2010-05-07	9.70	9.73	9.28	9.36	6050978
2010-05-10	9.56	9.62	9.37	9.41	5002560
2010-05-11	9.83	10.34	9.72	10.24	8504194
2010-05-12	10.47	10.61	10.31	10.43	5542000
2010-05-13	10.47	10.62	10.25	10.27	3141227
2010-05-14	10.41	10.49	9.98	10.38	4279387
2010-05-17	10.44	10.53	10.14	10.27	3272907
2010-05-18	10.15	10.27	10.00	10.10	4403865
2010-05-19	9.81	9.87	9.47	9.67	4026632
2010-05-20	9.39	9.55	9.13	9.24	5044484
2010-05-21	8.92	9.19	8.80	9.04	6102105
2010-05-24	9.30	9.38	9.19	9.19	2824544
2010-05-25	9.30	9.67	9.18	9.66	4747884
2010-05-26	9.72	9.93	9.61	9.68	4526878
2010-05-27	9.69	9.79	9.61	9.71	2917285
2010-05-28	9.61	9.72	9.57	9.68	2808616
2010-06-01	9.90	10.08	9.71	9.71	3791298
2010-06-02	9.82	9.90	9.71	9.82	3126967
2010-06-03	9.94	9.95	9.62	9.70	3691135
2010-06-04	9.55	9.72	9.43	9.51	2928077
2010-06-07	9.60	9.89	9.49	9.71	3798998
2010-06-08	9.93	9.99	9.65	9.77	5762212
2010-06-09	9.83	9.86	9.53	9.77	4111873
2010-06-10	9.70	9.83	9.66	9.74	2570426
2010-06-11	9.62	9.77	9.62	9.77	1504571
2010-06-14	9.77	9.86	9.61	9.65	1593493
2010-06-15	9.87	9.93	9.80	9.92	2383247
2010-06-16	9.79	9.93	9.77	9.91	1493420
2010-06-17	10.07	10.21	9.94	10.15	3898828
2010-06-18	10.30	10.39	10.21	10.32	3759541
2010-06-21	10.41	10.41	10.08	10.14	2255619
2010-06-22	10.28	10.39	10.18	10.23	2394298
2010-06-23	10.27	10.30	10.11	10.24	2602267
2010-06-24	10.17	10.42	10.11	10.26	2211503
2010-06-25	10.35	10.57	10.32	10.53	2220458
2010-06-28	10.45	10.74	10.39	10.41	3005732
2010-06-29	10.30	10.51	10.20	10.35	2202190
2010-06-30	10.42	10.70	10.37	10.57	3211343
2010-07-01	10.41	10.54	10.01	10.19	5166616
2010-07-02	10.22	10.38	10.21	10.31	3117352
2010-07-06	10.57	10.59	10.26	10.36	3339718
2010-07-07	10.52	10.72	10.41	10.64	3091227
2010-07-08	10.64	10.69	10.37	10.50	2243966
2010-07-09	10.54	10.67	10.49	10.58	1856536
2010-07-12	10.56	10.63	10.37	10.44	1458731
2010-07-13	10.62	10.67	10.47	10.52	2805931
2010-07-14	10.61	10.72	10.51	10.67	1883739
2010-07-15	10.70	10.74	10.52	10.71	1414642
2010-07-16	10.46	10.51	10.30	10.31	3092596
2010-07-19	10.28	10.30	9.89	10.03	3293673
2010-07-20	9.83	9.99	9.79	9.94	2541691
2010-07-21	9.93	10.00	9.72	9.78	1963219
2010-07-22	9.95	10.13	9.91	9.98	1825425
2010-07-23	10.06	10.10	9.90	10.02	2373780
2010-07-26	10.07	10.08	9.94	10.01	1254005
2010-07-27	10.00	10.01	9.72	9.75	2238939
2010-07-28	9.72	9.77	9.65	9.72	1577020
2010-07-29	9.76	9.85	9.68	9.74	1358011
2010-07-30	9.81	10.01	9.77	10.00	1403797
2010-08-02	10.08	10.10	9.91	9.99	1253524
2010-08-03	10.22	10.47	10.20	10.46	2478335
2010-08-04	10.56	10.71	10.53	10.69	2271931
2010-08-05	10.74	10.84	10.66	10.66	2877626
2010-08-06	10.84	10.89	10.71	10.89	3371316
2010-08-09	10.69	10.83	10.62	10.77	1615362
2010-08-10	10.60	10.91	10.57	10.85	1895622
2010-08-11	10.96	11.04	10.76	11.02	3687406
2010-08-12	11.05	11.18	10.93	11.01	2539795
2010-08-13	10.83	10.93	10.76	10.89	1571619
2010-08-16	10.57	10.82	10.51	10.79	2536691
2010-08-17	10.48	10.54	10.34	10.46	2940535
2010-08-18	10.19	10.43	10.12	10.39	3437254
2010-08-19	10.34	10.42	10.14	10.25	2221969
2010-08-20	10.10	10.11	9.97	10.06	2003205
2010-08-23	9.92	10.04	9.92	9.95	1939392
2010-08-24	9.88	10.09	9.84	9.97	3352979
2010-08-25	9.95	10.34	9.94	10.31	3524592
2010-08-26	10.13	10.39	10.13	10.34	2109164
2010-08-27	10.23	10.33	10.09	10.33	4085312
2010-08-30	10.21	10.33	10.19	10.25	1464742
2010-08-31	10.32	10.45	10.11	10.18	2030762
2010-09-01	10.29	10.33	10.02	10.10	2611306
2010-09-02	10.29	10.52	10.23	10.52	1994716
2010-09-03	10.44	10.67	10.43	10.62	1573373
2010-09-07	10.73	10.91	10.72	10.82	1947464
2010-09-08	10.83	10.88	10.67	10.74	1747339
2010-09-09	10.93	11.02	10.82	10.88	2518732
2010-09-10	10.89	11.10	10.88	11.07	1508620
2010-09-13	11.18	11.24	11.12	11.19	1821228
2010-09-14	11.38	11.94	11.36	11.44	6080997
2010-09-15	11.43	11.63	11.32	11.55	3354195
2010-09-16	11.67	11.79	11.62	11.74	3415447
2010-09-17	11.56	11.58	11.01	11.06	8152381
2010-09-20	11.10	11.33	11.07	11.14	2291300
2010-09-21	11.17	11.29	10.88	11.24	2762510
2010-09-22	11.27	11.37	11.16	11.31	2348676
2010-09-23	11.43	11.47	11.15	11.20	1711001
2010-09-24	11.39	11.50	11.27	11.42	1751357
2010-09-27	11.50	11.50	11.30	11.31	1035808
2010-09-28	11.28	11.59	11.19	11.55	2430362
2010-09-29	11.39	11.49	11.28	11.41	1689136
2010-09-30	11.31	11.33	11.03	11.29	2241787
2010-10-01	11.21	11.45	11.21	11.32	1913034
2010-10-04	11.19	11.35	11.16	11.24	1423394
2010-10-05	11.53	11.85	11.51	11.84	2378820
2010-10-06	11.68	11.91	11.63	11.87	1789921
2010-10-07	11.70	11.70	11.22	11.41	3649263
2010-10-08	11.33	11.50	11.30	11.48	2026077
2010-10-11	11.35	11.53	11.30	11.49	1521197
2010-10-12	11.41	11.47	11.16	11.41	2124723
2010-10-13	11.50	11.59	11.35	11.42	3386197
2010-10-14	11.35	11.52	11.31	11.39	1484664
2010-10-15	11.32	11.34	11.15	11.25	2077444
2010-10-18	11.18	11.29	11.10	11.20	1135736
2010-10-19	11.01	11.02	10.65	10.75	4236889
2010-10-20	10.83	11.12	10.80	11.01	1910400
2010-10-21	11.06	11.11	10.79	10.95	2343684
2010-10-22	11.12	11.27	10.99	11.25	2035226
2010-10-25	11.42	11.43	11.21	11.26	1579430
2010-10-26	11.02	11.47	10.96	11.27	2737133
2010-10-27	11.09	11.31	10.97	11.25	3662805
2010-10-28	11.31	11.34	11.13	11.28	2298147
2010-10-29	11.44	11.57	11.36	11.53	1301592
2010-11-01	11.34	11.38	11.19	11.33	1469883
2010-11-02	11.38	11.60	11.26	11.57	2244279
2010-11-03	11.53	11.63	11.31	11.41	4405758
2010-11-04	11.72	12.36	11.68	12.36	4335253
2010-11-05	12.29	12.58	12.23	12.35	2573343
2010-11-08	12.29	12.51	12.24	12.51	1280132
2010-11-09	12.63	12.82	11.89	12.02	3942275
2010-11-10	12.34	12.45	11.97	12.41	3169912
2010-11-11	12.43	12.48	12.11	12.41	2359139
2010-11-12	12.25	12.39	11.92	12.18	2425777
2010-11-15	12.06	12.28	11.99	12.01	1503580
2010-11-16	11.75	11.89	11.60	11.69	2403867
2010-11-17	11.59	11.85	11.56	11.75	1641983
2010-11-18	11.87	11.98	11.74	11.76	1366700
2010-11-19	11.71	11.96	11.63	11.87	1389921
2010-11-22	11.77	11.97	11.64	11.95	1134762
2010-11-23	11.82	11.88	11.61	11.64	1932071
2010-11-24	11.70	11.77	11.63	11.73	775301
2010-11-26	11.45	11.50	11.31	11.37	686647
2010-11-29	11.34	11.51	11.21	11.32	2854608
2010-11-30	11.23	11.41	11.17	11.33	2488488
2010-12-01	11.35	11.43	11.21	11.41	1893697
2010-12-02	11.47	11.65	11.43	11.52	1606088
2010-12-03	11.84	12.44	11.84	12.41	3539772
2010-12-06	12.41	12.74	12.40	12.69	2147917
2010-12-07	12.63	12.68	12.09	12.09	2398050
2010-12-08	12.11	12.33	12.01	12.16	1646115
2010-12-09	12.24	12.41	12.17	12.37	1425533
2010-12-10	12.25	12.49	12.07	12.36	1695956
2010-12-13	12.56	12.73	12.47	12.64	1088803
2010-12-14	12.70	12.90	12.65	12.75	1185838
2010-12-15	12.86	12.96	12.46	12.52	2075032
2010-12-16	12.58	12.59	12.04	12.34	2181352
2010-12-17	12.48	12.54	12.33	12.34	2019463
2010-12-20	12.42	12.53	12.26	12.45	1473441
2010-12-21	12.37	12.41	12.09	12.13	1150548
2010-12-22	12.12	12.25	12.08	12.09	771101
2010-12-23	12.08	12.47	12.06	12.33	771585
2010-12-27	12.31	12.38	12.09	12.24	384381
2010-12-28	12.44	12.50	12.32	12.49	610196
2010-12-29	12.49	12.70	12.43	12.51	509937
2010-12-30	12.54	12.60	12.32	12.38	754605
2010-12-31	12.38	12.67	12.30	12.54	808224
2011-01-03	12.59	12.68	12.40	12.48	1036717
2011-01-04	12.34	12.34	11.81	12.12	1934649
2011-01-05	11.88	12.10	11.76	11.97	1282498
2011-01-06	11.86	11.94	11.56	11.65	1763298
2011-01-07	11.51	11.93	11.42	11.50	2453498
2011-01-10	11.52	11.57	11.37	11.49	1667799
2011-01-11	11.70	11.70	11.29	11.40	2957620
2011-01-12	11.53	11.60	11.39	11.51	1908183
2011-01-13	11.63	11.65	11.25	11.34	1783337
2011-01-14	11.18	11.33	10.98	11.11	2158110
2011-01-18	11.27	11.46	11.15	11.43	1892017
2011-01-19	11.37	11.51	11.20	11.28	1436239
2011-01-20	11.04	11.23	10.86	11.09	2799730
2011-01-21	11.06	11.16	10.89	10.97	2468494
2011-01-24	10.92	11.10	10.79	10.87	2168805
2011-01-25	10.68	10.77	10.26	10.56	3263011
2011-01-26	10.49	10.83	10.44	10.82	3123416
2011-01-27	10.85	10.88	10.54	10.70	3313827
2011-01-28	10.53	11.21	10.53	10.89	3149107
2011-01-31	10.78	10.94	10.68	10.91	1929101
2011-02-01	10.96	11.03	10.75	11.01	2299068
2011-02-02	10.97	10.99	10.71	10.73	2266558
2011-02-03	10.69	10.98	10.50	10.91	2264120
2011-02-04	11.03	11.10	10.82	10.88	1662827
2011-02-07	11.07	11.16	10.97	11.06	1390369
2011-02-08	11.18	11.35	11.10	11.24	1298560
2011-02-09	11.19	11.23	10.82	10.96	1701010
2011-02-10	10.80	10.85	10.58	10.77	1966278
2011-02-11	10.75	10.88	10.59	10.65	1640145
2011-02-14	10.67	10.79	10.64	10.74	840110
2011-02-15	10.76	10.98	10.76	10.89	1666078
2011-02-16	10.86	11.04	10.75	11.04	1647810
2011-02-17	11.01	11.05	10.89	11.04	1224160
2011-02-18	11.13	11.44	11.07	11.24	1505194
2011-02-22	11.66	11.70	11.35	11.36	2330268
2011-02-23	11.60	11.76	11.51	11.54	1732915
2011-02-24	11.64	11.66	11.42	11.63	5706184
2011-02-25	11.53	11.69	11.52	11.67	2868131
2011-02-28	11.67	11.96	11.63	11.78	1921372
2011-03-01	11.69	11.79	11.64	11.75	2454437
2011-03-02	11.79	11.88	11.73	11.79	2426109
2011-03-03	11.67	11.78	11.61	11.74	2589106
2011-03-04	11.72	12.23	11.72	12.10	4039244
2011-03-07	12.22	12.27	11.98	12.20	3959000
2011-03-08	11.92	12.29	11.77	12.26	5180260
2011-03-09	12.21	12.38	12.18	12.32	4163060
2011-03-10	11.92	12.26	11.86	12.13	5660938
2011-03-11	12.03	12.50	11.99	12.47	2639812
2011-03-14	12.31	12.40	12.19	12.40	1882976
2011-03-15	11.78	12.33	11.73	12.29	3923190
2011-03-16	12.19	12.29	11.85	12.00	3478869
2011-03-17	12.01	12.06	11.79	11.86	2914630
2011-03-18	11.88	12.02	11.73	11.87	7098579
2011-03-21	12.10	12.42	11.99	12.36	2909978
2011-03-22	12.21	12.52	12.19	12.46	4059135
2011-03-23	12.55	13.55	12.55	13.49	7878355
2011-03-24	14.19	14.68	13.95	14.39	10008951
2011-03-25	14.03	14.13	13.64	14.10	6406282
2011-03-28	13.87	14.54	13.80	14.22	4474977
2011-03-29	14.19	14.75	14.17	14.72	6644830
2011-03-30	15.14	15.36	14.89	15.26	5090410
2011-03-31	15.20	15.30	14.52	14.87	5265945
2011-04-01	14.82	15.33	14.79	15.22	2983453
2011-04-04	15.16	15.28	14.75	14.80	2571107
2011-04-05	14.85	15.35	14.71	15.28	3232754
2011-04-06	15.52	15.62	15.25	15.51	2487449
2011-04-07	15.39	15.69	15.24	15.33	2019139
2011-04-08	15.54	15.62	15.40	15.56	1905799
2011-04-11	15.41	15.52	15.02	15.08	3229133
2011-04-12	15.00	15.05	14.75	14.78	3317976
2011-04-13	14.99	15.05	14.65	14.83	2504108
2011-04-14	14.59	14.92	14.57	14.90	2860443
2011-04-15	14.70	14.91	14.57	14.81	2238722
2011-04-18	14.68	15.08	14.42	14.96	4997089
2011-04-19	14.83	14.99	14.59	14.78	3843585
2011-04-20	14.61	15.09	14.61	15.02	5921233
2011-04-21	15.07	15.48	15.05	15.42	4373140
2011-04-25	15.58	15.62	15.21	15.21	2014634
2011-04-26	15.15	15.15	14.70	14.84	3000476
2011-04-27	15.00	15.15	14.56	15.13	2733860
2011-04-28	14.85	15.10	14.62	14.66	3556337
2011-04-29	14.90	15.59	14.86	15.57	3869434
2011-05-02	15.68	15.73	15.07	15.19	2821182
2011-05-03	15.08	15.18	14.41	14.57	3107015
2011-05-04	14.56	14.56	14.03	14.43	3463536
2011-05-05	13.89	14.08	13.55	13.70	4388575
2011-05-06	13.89	14.35	13.84	13.91	2280089
2011-05-09	13.94	14.03	13.81	14.01	2022215
2011-05-10	13.85	13.98	13.75	13.80	1724821
2011-05-11	13.84	13.85	13.32	13.39	3696714
2011-05-12	13.26	13.64	13.17	13.44	3146153
2011-05-13	13.41	13.56	12.94	13.13	2688109
2011-05-16	13.23	13.45	13.08	13.26	2881952
2011-05-17	13.19	13.33	12.96	13.27	2430681
2011-05-18	13.96	13.96	13.22	13.48	2125155
2011-05-19	13.36	13.65	13.34	13.50	1787063
2011-05-20	13.50	13.72	13.20	13.48	2409450
2011-05-23	13.21	13.46	13.19	13.31	1510283
2011-05-24	13.37	13.68	13.37	13.57	1785580
2011-05-25	13.44	13.57	13.32	13.45	1833256
2011-05-26	13.42	13.45	12.96	12.97	4174396
2011-05-27	13.33	13.80	13.30	13.79	2671571
2011-05-31	13.92	13.95	13.71	13.91	2001435
2011-06-01	13.98	14.08	13.75	13.75	2872456
2011-06-02	13.95	14.02	13.68	13.96	2458159
2011-06-03	14.04	14.29	13.93	14.15	2646956
2011-06-06	14.06	14.13	13.49	13.51	2065011
2011-06-07	13.80	13.84	13.53	13.57	1609746
2011-06-08	13.30	13.47	12.86	12.97	2988002
2011-06-09	13.05	13.34	12.91	13.21	2674763
2011-06-10	13.02	13.18	12.88	13.12	1976009
2011-06-13	13.12	13.12	12.62	12.72	2556890
2011-06-14	12.80	13.07	12.77	12.95	1520407
2011-06-15	12.86	12.98	12.52	12.73	2889017
2011-06-16	12.62	12.67	12.19	12.38	3676812
2011-06-17	12.38	12.70	12.24	12.44	6624646
2011-06-20	12.64	12.75	12.52	12.63	1420329
2011-06-21	12.68	12.92	12.64	12.90	1494424
2011-06-22	12.80	13.23	12.76	13.04	1880357
2011-06-23	12.66	12.69	12.05	12.48	3878104
2011-06-24	12.41	12.53	12.23	12.34	1910485
2011-06-27	12.45	12.56	12.33	12.52	1805843
2011-06-28	12.73	13.00	12.70	12.87	1757449
2011-06-29	13.09	13.39	13.00	13.24	3230473
2011-06-30	13.43	13.46	13.12	13.22	2083008
2011-07-01	13.01	13.04	12.65	12.81	1779319
2011-07-05	12.98	13.05	12.73	12.91	1631483
2011-07-06	13.02	13.25	12.94	13.16	1556217
2011-07-07	13.30	13.39	13.19	13.30	2169578
2011-07-08	13.31	13.38	13.04	13.24	1499433
2011-07-11	13.26	13.44	12.91	12.98	1500430
2011-07-12	12.93	13.66	12.85	13.52	2252837
2011-07-13	13.88	14.59	13.86	14.35	3851307
2011-07-14	14.42	14.48	13.90	14.12	2934910
2011-07-15	14.14	14.34	14.10	14.30	1750926
2011-07-18	14.46	14.56	14.25	14.37	2091455
2011-07-19	14.40	14.42	13.85	13.98	1608313
2011-07-20	14.01	14.38	13.94	14.28	1265348
2011-07-21	14.28	14.35	13.99	14.27	1665696
2011-07-22	14.33	14.38	14.15	14.21	973000
2011-07-25	14.36	14.47	14.18	14.20	1167607
2011-07-26	14.18	14.33	14.07	14.20	1085599
2011-07-27	14.33	14.47	13.92	13.95	2103604
2011-07-28	13.84	14.04	13.58	13.95	1754719
2011-07-29	13.75	13.80	13.45	13.58	1694520
2011-08-01	13.57	13.95	13.46	13.90	1556811
2011-08-02	14.08	15.06	14.05	14.87	4540650
2011-08-03	14.85	15.10	14.72	14.77	4833360
2011-08-04	14.57	14.62	13.53	13.64	4520383
2011-08-05	13.86	13.89	12.82	13.14	4210052
2011-08-08	13.40	13.85	13.03	13.05	5184672
2011-08-09	13.41	13.89	12.95	13.75	4548562
2011-08-10	13.64	14.58	13.50	14.46	4946991
2011-08-11	14.03	14.55	13.99	14.45	3858800
2011-08-12	14.13	14.30	13.75	13.95	3530737
2011-08-15	13.42	13.78	13.09	13.64	4631999
2011-08-16	13.37	13.39	13.10	13.12	2868374
2011-08-17	13.05	13.26	12.87	13.02	3455677
2011-08-18	13.02	13.13	12.45	12.52	2588314
2011-08-19	12.30	12.42	11.90	11.96	6162971
2011-08-22	12.62	13.01	12.54	12.91	4453218
2011-08-23	12.76	13.13	12.57	12.80	3997278
2011-08-24	12.67	12.83	12.33	12.66	2758577
2011-08-25	12.58	12.93	12.39	12.82	2046999
2011-08-26	12.82	13.32	12.51	13.26	2102471
2011-08-29	13.29	13.39	13.00	13.02	2320331
2011-08-30	13.27	13.30	13.02	13.26	1552395
2011-08-31	13.38	13.51	13.18	13.37	1768892
2011-09-01	13.48	13.71	13.34	13.57	3247022
2011-09-02	13.72	14.00	13.62	13.79	2233890
2011-09-06	13.60	14.11	13.60	13.94	3637694
2011-09-07	13.76	14.08	13.51	14.06	2150438
2011-09-08	14.05	14.12	13.72	13.85	2604350
2011-09-09	13.66	13.83	13.50	13.66	2226654
2011-09-12	13.28	13.47	12.58	12.87	2617296
2011-09-13	12.99	13.37	12.76	13.35	2401257
2011-09-14	13.21	13.24	12.91	12.95	2167251
2011-09-15	12.89	12.99	12.43	12.73	3352223
2011-09-16	12.90	13.29	12.75	13.14	4713615
2011-09-19	13.19	13.25	12.92	13.14	3593158
2011-09-20	13.18	13.56	12.98	13.42	4944336
2011-09-21	13.38	13.83	13.27	13.28	4126345
2011-09-22	12.86	12.93	12.40	12.64	3837111
2011-09-23	12.27	12.36	11.53	11.84	3900912
2011-09-26	11.76	12.18	11.67	12.10	3851990
2011-09-27	12.35	12.47	11.78	11.88	3128480
2011-09-28	11.96	12.06	11.48	11.50	3316820
2011-09-29	11.70	11.85	11.43	11.65	2735742
2011-09-30	11.48	12.08	11.44	11.73	3015627
2011-10-03	11.98	12.39	11.81	11.82	3240108
2011-10-04	11.76	11.79	11.08	11.56	3583335
2011-10-05	11.61	12.21	11.52	12.18	3003378
2011-10-06	12.10	12.23	11.73	11.98	3204825
2011-10-07	12.14	12.18	11.50	11.75	3877179
2011-10-10	12.19	12.62	12.15	12.62	3109340
2011-10-11	12.31	12.46	12.20	12.38	2003708
2011-10-12	12.53	12.72	12.42	12.58	2331325
2011-10-13	12.50	12.57	11.97	12.11	2744216
2011-10-14	12.23	12.46	12.07	12.46	1280148
2011-10-17	12.45	12.45	12.07	12.17	1341130
2011-10-18	12.05	12.34	11.63	12.30	2500431
2011-10-19	12.14	12.21	11.53	11.59	2401386
2011-10-20	11.45	11.58	11.17	11.34	1960252
2011-10-21	11.66	11.92	11.55	11.87	1610073
2011-10-24	12.09	12.43	12.01	12.42	2135050
2011-10-25	12.42	13.02	12.18	12.82	2174616
2011-10-26	12.89	13.01	12.49	12.83	1811341
2011-10-27	13.04	13.25	12.85	13.04	2130681
2011-10-28	13.10	13.47	13.06	13.29	1423596
2011-10-31	13.65	13.65	13.13	13.13	1641354
2011-11-01	12.62	13.31	12.35	13.13	3262791
2011-11-02	13.41	13.91	13.35	13.58	2007662
2011-11-03	13.82	13.91	13.61	13.78	2057901
2011-11-04	13.68	13.88	13.36	13.84	1290711
2011-11-07	14.00	14.41	13.96	14.37	2204392
2011-11-08	14.34	14.64	14.06	14.37	2342847
2011-11-09	14.13	14.42	13.79	13.81	3478850
2011-11-10	14.02	14.06	13.53	13.70	1901906
2011-11-11	13.86	14.34	13.86	14.18	1953101
2011-11-14	14.07	14.21	13.95	14.04	1153197
2011-11-15	13.96	14.19	13.81	14.15	1557039
2011-11-16	13.92	14.35	13.75	14.01	2235605
2011-11-17	13.84	13.84	13.28	13.37	2507990
2011-11-18	13.42	13.43	12.87	12.90	2502175
2011-11-21	12.94	13.04	12.65	12.95	2769823
2011-11-22	12.97	13.15	12.84	13.02	1895450
2011-11-23	12.86	12.87	12.36	12.60	1527373
2011-11-25	12.50	12.79	12.47	12.51	943040
2011-11-28	13.01	13.21	12.86	12.98	2081688
2011-11-29	12.90	13.15	12.85	12.94	1095396
2011-11-30	13.85	14.18	13.75	14.15	2999181
2011-12-01	14.17	14.48	14.05	14.27	1680598
2011-12-02	14.40	14.50	13.88	13.93	2403472
2011-12-05	14.07	14.29	13.80	13.87	2396298
2011-12-06	13.78	14.32	13.66	14.21	1668254
2011-12-07	14.16	14.24	13.95	14.10	1466049
2011-12-08	13.83	13.87	13.18	13.34	2513631
2011-12-09	13.46	13.54	13.30	13.42	1553268
2011-12-12	13.09	13.13	12.78	12.88	2148011
2011-12-13	12.93	13.03	12.52	12.62	2440749
2011-12-14	12.32	12.67	11.98	12.49	4304362
2011-12-15	12.52	12.57	11.74	11.88	3750382
2011-12-16	12.03	12.05	11.76	11.82	4058626
2011-12-19	11.93	11.99	11.57	11.59	2319276
2011-12-20	11.97	12.16	11.92	12.10	1883004
2011-12-21	11.96	12.03	11.82	12.01	1589628
2011-12-22	11.99	12.12	11.78	12.00	1456272
2011-12-23	12.10	12.15	11.85	11.95	912698
2011-12-27	11.83	11.90	11.73	11.83	1080912
2011-12-28	11.79	11.83	11.43	11.50	1338978
2011-12-29	11.45	11.60	11.23	11.60	1875957
2011-12-30	11.60	11.72	11.48	11.64	858857
2012-01-03	12.02	12.09	11.89	12.06	1651776
2012-01-04	11.99	12.28	11.76	11.88	1425453
2012-01-05	11.74	11.92	11.63	11.80	1489429
2012-01-06	12.02	12.15	11.91	12.03	1552660
2012-01-09	12.08	12.12	11.88	12.01	920500
2012-01-10	12.20	12.25	11.96	12.00	1517543
2012-01-11	12.00	12.02	11.68	11.87	1650845
2012-01-12	12.01	12.10	11.83	12.05	1494929
2012-01-13	11.83	11.85	11.55	11.75	1721250
2012-01-17	12.05	12.08	11.83	11.91	2014575
2012-01-18	11.97	12.04	11.87	11.98	1890971
2012-01-19	11.90	11.90	11.08	11.30	4665013
2012-01-20	11.34	11.51	11.20	11.44	2904203
2012-01-23	11.50	11.68	11.46	11.63	1324261
2012-01-24	11.62	11.69	11.37	11.43	2806187
2012-01-25	11.31	12.06	11.09	12.02	4755809
2012-01-26	12.16	12.17	11.66	11.82	3627984
2012-01-27	11.96	12.31	11.88	12.17	2111992
2012-01-30	12.02	12.23	11.93	12.11	2008411
2012-01-31	12.33	12.35	11.83	12.06	1764336
2012-02-01	12.21	12.29	12.07	12.26	1977142
2012-02-02	12.29	12.58	12.25	12.49	1582044
2012-02-03	12.43	12.52	12.14	12.41	3161430
2012-02-06	12.61	12.85	12.42	12.62	2127541
2012-02-07	12.68	12.68	12.38	12.46	2411041
2012-02-08	12.57	12.79	12.47	12.56	2500842
2012-02-09	12.89	13.16	12.88	13.11	3393607
2012-02-10	12.88	12.96	12.75	12.90	1448380
2012-02-13	12.93	12.95	12.75	12.80	891266
2012-02-14	12.66	12.73	12.47	12.58	1903076
2012-02-15	12.64	12.71	12.39	12.47	1506882
2012-02-16	12.27	12.90	12.15	12.87	1943728
2012-02-17	12.82	12.89	12.65	12.67	1317829
2012-02-21	12.82	13.05	12.76	12.95	1159448
2012-02-22	12.83	13.12	12.75	13.08	2105422
2012-02-23	13.12	13.30	12.99	13.09	1274991
2012-02-24	13.23	13.40	13.21	13.31	1379019
2012-02-27	13.11	13.17	12.93	13.01	1069439
2012-02-28	13.10	13.27	12.97	13.25	1090846
2012-02-29	13.26	13.36	12.50	12.72	2348468
2012-03-01	12.74	12.92	12.58	12.80	1137685
2012-03-02	12.52	12.53	12.24	12.38	1536360
2012-03-05	12.21	12.29	11.99	12.10	2100240
2012-03-06	11.87	11.89	11.52	11.72	2062631
2012-03-07	11.92	11.95	11.67	11.85	1390378
2012-03-08	12.00	12.02	11.72	11.92	1058495
2012-03-09	11.89	12.08	11.72	11.90	1666411
2012-03-12	11.86	11.87	11.70	11.79	1692759
2012-03-13	11.71	11.86	11.65	11.73	1361994
2012-03-14	11.48	11.57	11.01	11.08	5056419
2012-03-15	11.19	11.24	11.00	11.18	3539635
2012-03-16	11.12	11.14	10.84	10.89	10438840
2012-03-19	10.91	11.08	10.86	10.95	2199880
2012-03-20	10.75	11.05	10.63	11.01	1652697
2012-03-21	11.00	11.10	10.90	10.95	1584309
2012-03-22	10.83	10.90	10.75	10.87	1215858
2012-03-23	10.92	11.10	10.86	10.97	2087843
2012-03-26	11.22	11.29	11.05	11.27	1948775
2012-03-27	11.30	11.30	11.15	11.19	1852430
2012-03-28	10.98	11.03	10.68	10.70	2634529
2012-03-29	10.59	10.84	10.58	10.83	1503651
2012-03-30	10.87	10.94	10.74	10.93	1542671
2012-04-02	10.89	11.14	10.78	11.04	1312030
2012-04-03	10.97	11.02	10.65	10.78	1676485
2012-04-04	10.33	10.39	10.08	10.22	2134516
2012-04-05	10.33	10.43	10.17	10.22	1204578
2012-04-09	10.19	10.64	10.18	10.25	964786
2012-04-10	10.09	10.23	9.90	10.14	2394855
2012-04-11	10.19	10.22	10.00	10.04	2378550
2012-04-12	10.07	10.38	10.02	10.29	2781225
2012-04-13	10.06	10.06	9.68	9.79	3217598
2012-04-16	9.69	9.80	9.50	9.63	2659347
2012-04-17	9.80	9.93	9.60	9.74	2458962
2012-04-18	9.58	9.67	9.55	9.66	1731711
2012-04-19	9.63	9.74	9.47	9.50	1756400
2012-04-20	9.56	9.62	9.45	9.48	952611
2012-04-23	9.30	9.42	9.23	9.40	1401091
2012-04-24	9.47	9.50	9.28	9.36	1229084
2012-04-25	9.53	9.79	9.42	9.75	1942058
2012-04-26	9.81	9.90	9.67	9.75	1150102
2012-04-27	9.83	9.93	9.76	9.86	1104815
2012-04-30	9.74	9.80	9.61	9.70	972170
2012-05-01	9.71	9.84	9.62	9.76	905398
2012-05-02	9.68	9.72	9.51	9.56	881280
2012-05-03	9.46	9.49	9.13	9.25	1354870
2012-05-04	9.31	9.59	9.25	9.52	2211340
2012-05-07	9.48	9.59	9.31	9.42	1394674
2012-05-08	9.23	9.25	8.99	9.16	2867530
2012-05-09	8.97	9.64	8.92	9.48	3283885
2012-05-10	9.64	9.77	9.42	9.52	1355947
2012-05-11	9.43	9.63	9.40	9.44	826109
2012-05-14	9.17	9.23	8.93	8.97	2249855
2012-05-15	8.97	9.06	8.66	8.70	1951891
2012-05-16	8.69	8.95	8.64	8.74	1680415
2012-05-17	8.90	9.15	8.86	9.00	2293375
2012-05-18	9.22	9.32	9.05	9.14	1828385
2012-05-21	9.18	9.51	9.16	9.50	942041
2012-05-22	9.46	9.68	9.32	9.42	1957698
2012-05-23	9.24	9.70	9.02	9.70	2238420
2012-05-24	9.78	9.94	9.59	9.77	2826485
2012-05-25	9.73	9.90	9.71	9.80	1335784
2012-05-29	9.85	9.96	9.63	9.69	1342784
2012-05-30	9.50	9.85	9.38	9.76	2057344
2012-05-31	9.78	10.00	9.71	9.86	2088760
2012-06-01	10.02	10.37	9.99	10.33	2436231
2012-06-04	10.45	10.52	10.16	10.52	2240843
2012-06-05	10.43	10.54	10.30	10.48	1607996
2012-06-06	10.62	10.73	10.48	10.62	3600029
2012-06-07	10.71	10.71	10.13	10.14	3428438
2012-06-08	10.06	10.29	9.95	10.24	2186939
2012-06-11	10.28	10.33	10.06	10.18	2001572
2012-06-12	10.31	10.48	10.22	10.44	2683345
2012-06-13	10.54	10.73	10.42	10.54	3199000
2012-06-14	10.45	10.48	10.14	10.24	3077758
2012-06-15	10.31	10.52	10.16	10.28	9400947
2012-06-18	10.14	10.54	10.05	10.48	2374409
2012-06-19	10.58	10.64	10.46	10.55	1933371
2012-06-20	10.44	10.72	10.24	10.48	2548742
2012-06-21	10.31	10.33	9.81	9.81	2113376
2012-06-22	9.80	9.91	9.53	9.64	1924386
2012-06-25	9.48	9.75	9.43	9.72	2329939
2012-06-26	9.64	9.75	9.45	9.49	1091752
2012-06-27	9.50	9.57	9.28	9.39	1643058
2012-06-28	9.30	9.31	8.90	9.10	1907283
2012-06-29	9.38	9.42	9.24	9.40	1406692
2012-07-02	9.24	9.28	9.18	9.22	1146855
2012-07-03	9.25	9.43	9.21	9.40	991656
2012-07-05	9.54	9.65	9.46	9.49	1493663
2012-07-06	9.35	9.35	9.01	9.09	1484844
2012-07-09	9.06	9.17	8.97	9.13	1238465
2012-07-10	9.32	9.37	8.94	8.98	1696690
2012-07-11	9.06	9.14	8.90	9.06	1678456
2012-07-12	8.94	9.20	8.87	9.15	1912172
2012-07-13	9.20	9.27	9.11	9.17	933505
2012-07-16	9.12	9.22	9.06	9.15	975574
2012-07-17	9.21	9.25	9.03	9.19	1248111
2012-07-18	9.00	9.13	8.92	9.05	1000045
2012-07-19	9.05	9.13	8.95	8.99	1519971
2012-07-20	9.06	9.12	8.98	9.07	772261
2012-07-23	8.84	8.97	8.75	8.90	1114538
2012-07-24	8.92	8.97	8.79	8.90	1067570
2012-07-25	9.14	9.59	9.14	9.42	1419242
2012-07-26	9.51	9.78	9.47	9.75	1690095
2012-07-27	9.98	10.16	9.89	10.13	1712233
2012-07-30	10.06	10.23	10.04	10.20	965733
2012-07-31	10.16	10.18	9.82	9.82	1026893
2012-08-01	9.80	9.99	9.30	9.70	2373378
2012-08-02	9.58	9.98	9.45	9.72	1447950
2012-08-03	9.93	10.11	9.77	9.88	2095988
2012-08-06	9.92	10.09	9.80	9.99	1491043
2012-08-07	9.95	10.04	9.83	9.99	1737280
2012-08-08	9.96	10.10	9.87	9.88	1472558
2012-08-09	9.91	10.20	9.84	10.14	869412
2012-08-10	10.22	10.29	10.07	10.24	629791
2012-08-13	10.38	10.47	10.25	10.30	1184564
2012-08-14	10.41	10.45	10.29	10.34	1032711
2012-08-15	10.33	10.40	10.12	10.28	1100542
2012-08-16	10.27	10.54	10.12	10.26	2419513
2012-08-17	9.91	9.94	9.25	9.36	3450896
2012-08-20	9.32	9.32	8.96	8.99	3633592
2012-08-21	9.39	9.63	9.35	9.53	2571813
2012-08-22	9.51	9.81	9.50	9.81	1509594
2012-08-23	9.73	9.81	9.55	9.72	2254877
2012-08-24	9.66	9.76	9.62	9.70	1355848
2012-08-27	9.71	9.79	9.52	9.52	1793232
2012-08-28	9.61	9.61	9.31	9.42	1835432
2012-08-29	9.05	9.12	8.93	8.94	2148214
2012-08-30	8.59	8.66	8.42	8.43	3446955
2012-08-31	8.10	8.58	8.08	8.54	4055929
2012-09-04	8.32	8.33	8.11	8.21	2865785
2012-09-05	8.23	8.30	8.13	8.24	2108415
2012-09-06	8.36	8.66	8.31	8.66	2753537
2012-09-07	8.84	9.04	8.74	9.02	2078593
2012-09-10	8.85	8.91	8.67	8.68	1647680
2012-09-11	8.48	8.77	8.47	8.67	1376806
2012-09-12	8.42	8.55	8.21	8.39	3106271
2012-09-13	8.23	8.89	8.19	8.89	3762140
2012-09-14	8.90	9.17	8.88	9.08	3221016
2012-09-17	9.10	9.16	8.94	9.13	2885019
2012-09-18	9.09	9.61	9.05	9.49	4758749
2012-09-19	9.43	9.61	9.37	9.48	3137341
2012-09-20	9.36	9.66	9.30	9.46	3928426
2012-09-21	9.38	9.44	9.05	9.29	13281167
2012-09-24	9.15	9.28	9.02	9.02	2632022
2012-09-25	8.93	9.00	8.43	8.44	4471023
2012-09-26	8.28	8.58	8.21	8.49	3035207
2012-09-27	8.39	8.60	8.35	8.59	3015695
2012-09-28	8.48	8.54	8.41	8.41	1470180
2012-10-01	8.49	8.50	8.36	8.40	1437922
2012-10-02	8.41	8.43	8.27	8.35	1851314
2012-10-03	8.18	8.20	7.89	7.90	2388599
2012-10-04	7.95	8.18	7.90	8.10	4056650
2012-10-05	7.93	8.02	7.80	7.85	4491177
2012-10-08	7.79	8.00	7.76	7.96	1805238
2012-10-09	8.00	8.06	7.87	7.87	1725463
2012-10-10	7.92	8.11	7.87	8.08	2434440
2012-10-11	8.11	8.28	8.00	8.15	1838644
2012-10-12	8.16	8.27	8.03	8.05	3216921
2012-10-15	8.00	8.10	7.94	8.09	1743927
2012-10-16	8.11	8.14	8.00	8.13	2291482
2012-10-17	8.21	8.33	8.10	8.29	1498966
2012-10-18	8.10	8.12	7.96	7.99	2377676
2012-10-19	8.04	8.24	7.85	8.14	3427868
2012-10-22	8.13	8.27	8.10	8.23	1773871
2012-10-23	7.98	8.05	7.85	8.03	3301898
2012-10-24	8.11	8.17	8.03	8.05	2625586
2012-10-25	8.23	8.34	8.16	8.30	2381475
2012-10-26	8.32	8.35	8.15	8.21	1695286
2012-10-31	8.30	8.32	8.15	8.30	2157564
2012-11-01	8.26	8.26	8.10	8.15	1910419
2012-11-02	8.08	8.08	7.91	7.92	2097247
2012-11-05	7.96	8.02	7.77	7.78	1436319
2012-11-06	7.90	8.07	7.82	8.06	2278455
2012-11-07	8.34	8.80	8.30	8.71	5353982
2012-11-08	8.54	8.69	8.46	8.58	3892458
2012-11-09	8.56	8.64	8.41	8.42	2309947
2012-11-12	8.40	8.41	8.27	8.28	1880222
2012-11-13	8.09	8.19	8.05	8.08	1904271
2012-11-14	8.04	8.05	7.77	7.77	2729465
2012-11-15	7.76	7.79	7.51	7.56	3447233
2012-11-16	7.62	7.74	7.47	7.73	2450020
2012-11-19	7.93	7.98	7.81	7.95	1930338
2012-11-20	7.90	7.93	7.79	7.83	1466797
2012-11-21	7.81	7.96	7.76	7.89	1192952
2012-11-23	7.93	8.20	7.93	8.15	1520501
2012-11-26	8.14	8.23	8.05	8.23	1573067
2012-11-27	8.11	8.13	7.90	7.91	1812683
2012-11-28	7.73	7.88	7.58	7.88	2091194
2012-11-29	8.00	8.04	7.81	7.98	2194199
2012-11-30	7.95	8.02	7.74	7.81	1574715
2012-12-03	7.79	7.82	7.65	7.68	1762926
2012-12-04	7.55	7.77	7.50	7.67	2011225
2012-12-05	7.62	7.67	7.46	7.50	3054916
2012-12-06	7.52	7.67	7.47	7.57	2238198
2012-12-07	7.68	7.78	7.65	7.76	2002252
2012-12-10	7.94	8.13	7.91	8.08	2732488
2012-12-11	8.02	8.14	7.95	7.97	2664275
2012-12-12	8.08	8.41	8.02	8.35	2878742
2012-12-13	8.15	8.27	8.11	8.19	2541504
2012-12-14	8.12	8.35	8.04	8.23	2199278
2012-12-17	8.23	8.34	8.18	8.32	1894424
2012-12-18	8.33	8.35	7.99	8.15	2625640
2012-12-19	8.16	8.24	8.06	8.23	2103505
2012-12-20	8.17	8.41	8.10	8.40	2776401
2012-12-21	8.17	8.35	8.16	8.29	8147188
2012-12-24	8.29	8.37	8.21	8.36	960960
2012-12-26	8.39	8.40	8.29	8.40	1073236
2012-12-27	8.45	8.80	8.40	8.64	3261146
2012-12-28	8.59	8.72	8.54	8.63	1782322
2012-12-31	8.71	9.01	8.59	8.96	2066507
2013-01-02	8.94	9.01	8.82	8.88	1780753
2013-01-03	8.73	8.82	8.41	8.42	2131213
2013-01-04	8.37	8.48	8.24	8.47	2227526
2013-01-07	8.06	8.14	7.97	8.00	2907011
2013-01-08	7.93	7.93	7.81	7.86	1977839
2013-01-09	7.74	7.83	7.68	7.71	2024697
2013-01-10	7.74	7.82	7.70	7.78	2830401
2013-01-11	7.74	7.77	7.65	7.73	1778680
2013-01-14	7.72	7.74	7.58	7.59	1479745
2013-01-15	7.60	7.70	7.55	7.58	2193006
2013-01-16	7.53	7.60	7.46	7.54	1413266
2013-01-17	7.54	7.66	7.47	7.55	1660006
2013-01-18	7.57	7.70	7.54	7.64	1297379
2013-01-22	7.71	7.72	7.56	7.68	2273069
2013-01-23	7.72	7.74	7.50	7.51	2079830
2013-01-24	7.57	7.57	7.18	7.22	3622906
2013-01-25	7.21	7.25	6.93	6.98	3499323
2013-01-28	6.94	6.98	6.72	6.76	2862805
2013-01-29	6.79	6.92	6.74	6.88	2794307
2013-01-30	7.00	7.09	6.68	6.72	3860318
2013-01-31	6.70	6.75	6.44	6.46	4367543
2013-02-01	6.56	6.60	6.41	6.56	5524303
2013-02-04	6.81	7.22	6.75	7.05	3948294
2013-02-05	7.20	7.22	6.99	7.06	2974028
2013-02-06	7.12	7.18	7.05	7.15	1762785
2013-02-07	7.11	7.31	7.10	7.22	1969224
2013-02-08	7.21	7.24	7.09	7.09	1520298
2013-02-11	7.13	7.13	6.97	7.02	1744360
2013-02-12	7.00	7.11	6.92	7.09	1376011
2013-02-13	7.09	7.20	6.96	6.99	1586339
2013-02-14	7.15	7.21	6.98	7.10	1612388
2013-02-15	6.93	7.00	6.77	6.79	3210771
2013-02-19	6.64	6.72	6.56	6.63	2347649
2013-02-20	6.55	6.61	6.23	6.25	3050666
2013-02-21	6.33	6.54	6.29	6.41	2879484
2013-02-22	6.48	6.50	6.32	6.42	2181385
2013-02-25	6.52	6.60	6.47	6.50	2294195
2013-02-26	6.54	6.57	6.42	6.50	2873417
2013-02-27	6.42	6.42	6.24	6.28	2463958
2013-02-28	6.27	6.32	6.13	6.18	2222213
2013-03-01	6.21	6.28	6.13	6.14	1632988
2013-03-04	6.16	6.19	5.90	5.94	2798338
2013-03-05	6.07	6.14	5.95	5.97	2707893
2013-03-06	5.89	6.17	5.82	6.10	4470334
2013-03-07	6.24	6.32	6.13	6.17	2585738
2013-03-08	6.10	6.34	6.01	6.27	2787512
2013-03-11	6.26	6.48	6.24	6.44	2309452
2013-03-12	6.50	6.65	6.48	6.56	2289796
2013-03-13	6.53	6.54	6.29	6.29	2286534
2013-03-14	6.31	6.48	6.25	6.43	1804530
2013-03-15	6.43	6.56	6.39	6.56	6185253
2013-03-18	6.67	6.73	6.50	6.53	1830482
2013-03-19	6.50	6.62	6.45	6.52	1680895
2013-03-20	6.50	6.55	6.41	6.49	1252698
2013-03-21	6.53	6.63	6.49	6.62	1740600
2013-03-22	6.51	6.56	6.38	6.39	1477640
2013-03-25	6.36	6.36	6.20	6.29	1970902
2013-03-26	6.22	6.26	6.08	6.19	2191572
2013-03-27	6.20	6.42	6.16	6.40	1720632
2013-03-28	6.41	6.42	6.34	6.41	1053768
2013-04-01	6.42	6.42	6.25	6.38	1605082
2013-04-02	6.39	6.43	6.11	6.12	1655850
2013-04-03	6.00	6.09	5.71	5.75	2957068
2013-04-04	5.69	6.10	5.60	6.04	3856790
2013-04-05	6.10	6.30	6.00	6.06	4434209
2013-04-08	6.04	6.10	5.95	6.00	2039270
2013-04-09	6.03	6.33	5.97	6.28	2503273
2013-04-10	6.25	6.30	6.09	6.17	2444406
2013-04-11	6.15	6.23	5.99	6.00	1479292
2013-04-12	5.89	5.90	5.49	5.50	6702338
2013-04-15	5.04	5.15	4.94	4.99	7457193
2013-04-16	5.18	5.20	4.97	5.00	5692163
2013-04-17	4.95	5.02	4.59	4.62	5468127
2013-04-18	4.66	4.74	4.57	4.64	3504615
2013-04-19	4.76	4.90	4.72	4.90	2871005
2013-04-22	4.99	4.99	4.79	4.86	1904215
2013-04-23	4.83	4.85	4.62	4.62	3328488
2013-04-24	4.76	5.29	4.73	5.23	5520341
2013-04-25	5.13	5.15	4.70	4.90	5055594
2013-04-26	4.89	4.90	4.65	4.71	1991725
2013-04-29	4.89	4.99	4.86	4.90	2585472
2013-04-30	4.91	5.13	4.79	5.13	2509877
2013-05-01	4.95	5.05	4.84	4.95	3472698
2013-05-02	4.84	4.88	4.73	4.78	2525010
2013-05-03	4.34	4.46	4.31	4.32	5546871
2013-05-06	4.43	4.75	4.39	4.73	2973231
2013-05-07	4.59	4.65	4.43	4.47	2872031
2013-05-08	4.64	4.82	4.56	4.81	3018970
2013-05-09	4.72	4.92	4.67	4.67	1845773
2013-05-10	4.56	4.65	4.41	4.62	2592093
2013-05-13	4.48	4.55	4.47	4.48	1195754
2013-05-14	4.43	4.57	4.38	4.39	1452747
2013-05-15	4.29	4.35	4.09	4.11	3256872
2013-05-16	4.05	4.22	4.00	4.08	3051044
2013-05-17	3.98	4.01	3.75	3.76	3916424
2013-05-20	3.72	3.85	3.63	3.82	8029993
2013-05-21	3.71	3.78	3.63	3.71	3342288
2013-05-22	3.78	3.90	3.68	3.78	3464480
2013-05-23	3.85	3.87	3.80	3.81	1760934
2013-05-24	3.79	3.84	3.70	3.72	1618546
2013-05-28	3.69	3.79	3.63	3.67	1542323
2013-05-29	3.68	3.82	3.61	3.79	3026149
2013-05-30	4.01	4.25	4.01	4.14	6355368
2013-05-31	4.18	4.20	4.10	4.18	3086547
2013-06-03	4.21	4.42	4.13	4.35	3075908
2013-06-04	4.29	4.30	4.04	4.13	4490926
2013-06-05	4.10	4.28	4.09	4.21	1761888
2013-06-06	4.20	4.36	4.16	4.34	2338081
2013-06-07	4.18	4.23	4.02	4.08	2664558
2013-06-10	4.03	4.09	3.97	4.03	1464898
2013-06-11	3.90	4.01	3.90	3.92	2140253
2013-06-12	3.92	4.00	3.89	3.91	1317785
2013-06-13	3.88	3.92	3.80	3.90	1990984
2013-06-14	3.92	3.98	3.81	3.83	2481326
2013-06-17	3.83	3.88	3.69	3.75	2339655
2013-06-18	3.77	3.81	3.64	3.65	2222289
2013-06-19	3.78	3.78	3.58	3.60	2611910
2013-06-20	3.50	3.59	3.38	3.44	5798739
2013-06-21	3.52	3.69	3.44	3.53	10114412
2013-06-24	3.46	3.49	3.29	3.33	5155464
2013-06-25	3.37	3.61	3.33	3.53	3497983
2013-06-26	3.41	3.44	3.30	3.30	3653256
2013-06-27	3.40	3.55	3.33	3.53	3792749
2013-06-28	3.44	3.84	3.41	3.81	4246570
2013-07-01	3.71	3.85	3.65	3.79	3091516
2013-07-02	3.80	3.84	3.60	3.64	2383639
2013-07-03	3.73	3.74	3.61	3.71	1599346
2013-07-05	3.56	3.60	3.42	3.57	2891005
2013-07-08	3.54	3.55	3.39	3.39	1833324
2013-07-09	3.47	3.51	3.39	3.45	1365585
2013-07-10	3.45	3.54	3.41	3.43	1558885
2013-07-11	3.59	3.65	3.51	3.65	3687879
2013-07-12	3.54	3.56	3.42	3.49	2635016
2013-07-15	3.43	3.50	3.42	3.47	1463296
2013-07-16	3.48	3.64	3.46	3.64	3071309
2013-07-17	3.60	3.68	3.44	3.44	2722986
2013-07-18	3.48	3.49	3.40	3.42	1810723
2013-07-19	3.49	3.68	3.48	3.66	2243739
2013-07-22	3.82	3.95	3.80	3.85	4138160
2013-07-23	3.86	4.02	3.79	3.99	3248245
2013-07-24	4.00	4.09	3.69	3.81	3333782
2013-07-25	3.77	3.98	3.77	3.97	2743351
2013-07-26	3.85	3.93	3.71	3.93	2905293
2013-07-29	3.94	3.96	3.83	3.85	1629592
2013-07-30	3.85	3.86	3.76	3.82	1291133
2013-07-31	3.79	3.95	3.65	3.85	3099581
2013-08-01	3.93	3.95	3.67	3.67	2315626
2013-08-02	3.70	3.71	3.50	3.50	2843466
2013-08-05	3.63	3.73	3.57	3.57	2130241
2013-08-06	3.51	3.53	3.30	3.30	3481537
2013-08-07	3.34	3.44	3.30	3.30	2371796
2013-08-08	3.32	3.60	3.30	3.59	4805389
2013-08-09	3.57	3.83	3.50	3.73	3134806
2013-08-12	3.88	4.15	3.88	4.10	5179729
2013-08-13	3.88	3.95	3.76	3.77	4212220
2013-08-14	3.78	4.14	3.77	4.14	4852401
2013-08-15	3.98	4.35	3.88	4.33	6411974
2013-08-16	4.30	4.32	4.05	4.07	5303250
2013-08-19	4.04	4.05	3.88	3.91	2820495
2013-08-20	3.98	4.22	3.97	4.15	3215161
2013-08-21	4.06	4.08	3.81	3.83	4405666
2013-08-22	3.88	3.97	3.85	3.91	2666917
2013-08-23	3.89	4.09	3.89	4.01	3108114
2013-08-26	4.03	4.05	3.89	3.94	2757997
2013-08-27	4.13	4.16	3.83	3.86	5258069
2013-08-28	3.98	3.98	3.64	3.67	6240929
2013-08-29	3.71	3.74	3.53	3.63	6586477
2013-08-30	3.70	3.78	3.60	3.62	3836773
2013-09-03	3.74	3.75	3.58	3.61	3764098
2013-09-04	3.74	4.00	3.68	3.99	5688947
2013-09-05	3.97	3.97	3.83	3.88	3419761
2013-09-06	3.89	3.95	3.81	3.89	2759143
2013-09-09	4.02	4.07	3.96	3.97	3077037
2013-09-10	3.87	3.95	3.83	3.84	3597005
2013-09-11	3.87	3.98	3.82	3.88	3456170
2013-09-12	3.77	3.96	3.66	3.67	5332719
2013-09-13	3.64	3.69	3.55	3.65	3860911
2013-09-16	3.66	3.71	3.50	3.51	3510406
2013-09-17	3.63	3.63	3.52	3.61	3220331
2013-09-18	3.58	4.27	3.53	4.12	8258769
2013-09-19	3.98	4.00	3.70	3.79	7957709
2013-09-20	3.73	3.83	3.54	3.57	22476900
2013-09-23	3.62	3.69	3.50	3.50	3959194
2013-09-24	3.48	3.53	3.39	3.44	4656447
2013-09-25	3.49	3.61	3.47	3.52	4214466
2013-09-26	3.52	3.56	3.38	3.43	3234235
2013-09-27	3.48	3.51	3.39	3.44	2980964
2013-09-30	3.44	3.47	3.38	3.38	2686664
2013-10-01	3.33	3.36	3.27	3.30	2397241
2013-10-02	3.32	3.36	3.26	3.28	4170123
2013-10-03	3.29	3.30	3.20	3.22	3136779
2013-10-04	3.24	3.27	3.21	3.26	2089396
2013-10-07	3.30	3.33	3.22	3.33	2763766
2013-10-08	3.32	3.33	3.15	3.20	3075041
2013-10-09	3.16	3.29	3.07	3.23	3133683
2013-10-10	3.23	3.23	3.12	3.14	3569540
2013-10-11	3.10	3.15	3.06	3.06	2826542
2013-10-14	3.14	3.19	3.09	3.14	2090892
2013-10-15	3.13	3.27	3.11	3.26	4138300
2013-10-16	3.27	3.35	3.20	3.23	2144393
2013-10-17	3.33	3.45	3.28	3.36	3683616
2013-10-18	3.35	3.39	3.28	3.32	1734118
2013-10-21	3.32	3.43	3.30	3.40	1210568
2013-10-22	3.43	3.60	3.42	3.57	3917571
2013-10-23	3.54	3.69	3.47	3.49	5088908
2013-10-24	3.56	3.63	3.54	3.61	2683385
2013-10-25	3.57	3.67	3.49	3.63	2475630
2013-10-28	3.64	3.69	3.61	3.67	1881937
2013-10-29	3.67	3.69	3.48	3.51	2479975
2013-10-30	3.56	3.59	3.37	3.54	3010248
2013-10-31	3.41	3.46	3.38	3.40	4370483
2013-11-01	3.35	3.37	3.24	3.25	3410768
2013-11-04	3.31	3.36	3.27	3.33	3479479
2013-11-05	3.30	3.32	3.21	3.25	2593457
2013-11-06	3.33	3.33	3.26	3.32	2233252
2013-11-07	3.31	3.33	3.19	3.21	2105439
2013-11-08	3.18	3.29	3.16	3.28	2206373
2013-11-11	3.18	3.26	3.16	3.24	1416864
2013-11-12	3.16	3.25	3.13	3.14	2348762
2013-11-13	3.17	3.19	3.12	3.13	1170148
2013-11-14	3.17	3.28	3.15	3.26	1805753
2013-11-15	3.23	3.27	3.13	3.13	1584671
2013-11-18	3.13	3.18	3.07	3.09	1489031
2013-11-19	3.08	3.12	3.05	3.06	1491836
2013-11-20	3.05	3.12	3.00	3.02	3083118
2013-11-21	3.00	3.02	2.89	2.98	3050231
2013-11-22	3.00	3.09	2.95	2.97	2771751
2013-11-25	2.92	2.93	2.77	2.90	2811888
2013-11-26	2.82	2.90	2.73	2.76	2823757
2013-11-27	2.80	2.84	2.77	2.80	1421567
2013-11-29	2.86	2.90	2.83	2.85	991851
2013-12-02	2.79	2.82	2.69	2.71	2967702
2013-12-03	2.66	2.69	2.61	2.61	2890652
2013-12-04	2.60	2.71	2.53	2.63	9221729
2013-12-05	2.51	2.58	2.51	2.52	3602844
2013-12-06	2.56	2.61	2.52	2.55	1956034
2013-12-09	2.53	2.61	2.53	2.61	1384053
2013-12-10	2.63	2.72	2.61	2.69	2053752
2013-12-11	2.63	2.66	2.54	2.54	2921920
2013-12-12	2.50	2.51	2.46	2.46	2249466
2013-12-13	2.47	2.53	2.45	2.46	2612630
2013-12-16	2.45	2.52	2.45	2.47	2136055
2013-12-17	2.46	2.50	2.45	2.47	1966034
2013-12-18	2.47	2.54	2.41	2.42	3236267
2013-12-19	2.37	2.40	2.35	2.36	2757527
2013-12-20	2.38	2.44	2.36	2.40	6588406
2013-12-23	2.43	2.44	2.38	2.41	2570723
2013-12-24	2.43	2.50	2.42	2.49	2006543
2013-12-26	2.51	2.53	2.43	2.45	1209496
2013-12-27	2.49	2.53	2.48	2.51	2729464
2013-12-30	2.50	2.55	2.46	2.48	2789856
2013-12-31	2.46	2.53	2.45	2.53	2053931
2014-01-02	2.59	2.68	2.55	2.56	3905661
2014-01-03	2.63	2.69	2.61	2.61	2355347
2014-01-06	2.63	2.64	2.58	2.58	1846035
2014-01-07	2.58	2.63	2.56	2.62	1323457
2014-01-08	2.59	2.62	2.57	2.61	1759527
2014-01-09	2.58	2.60	2.51	2.52	1584000
2014-01-10	2.56	2.63	2.56	2.62	2024331
2014-01-13	2.62	2.77	2.59	2.75	2961962
2014-01-14	2.69	2.88	2.66	2.69	4807682
2014-01-15	2.64	2.73	2.60	2.71	2538169
2014-01-16	2.70	2.77	2.68	2.77	2101957
2014-01-17	2.75	2.86	2.74	2.83	3696384
2014-01-21	2.78	2.89	2.75	2.88	2692296
2014-01-22	2.87	2.89	2.78	2.82	2989877
2014-01-24	2.97	3.01	2.87	2.94	4562387
2014-01-27	2.94	2.95	2.82	2.82	2051751
2014-01-28	2.84	2.93	2.82	2.89	1582680
2014-01-29	2.90	2.97	2.84	2.94	2259499
2014-01-30	2.78	2.90	2.78	2.83	2279165
2014-01-31	2.87	2.93	2.83	2.88	2044736
2014-02-03	2.84	2.89	2.81	2.81	1582141
2014-02-04	2.76	2.83	2.69	2.82	2490081
2014-02-05	2.82	2.83	2.67	2.67	3515528
2014-02-06	2.69	2.72	2.65	2.65	2780108
2014-02-07	2.64	2.70	2.62	2.70	2233638
2014-02-10	2.76	2.85	2.75	2.83	2395468
2014-02-11	2.94	3.10	2.92	3.09	6856683
2014-02-12	3.07	3.10	2.96	3.00	3258838
2014-02-13	2.96	3.11	2.95	3.09	2726087
2014-02-14	3.18	3.30	3.15	3.19	6294875
2014-02-18	3.23	3.28	3.17	3.26	3926667
2014-02-19	3.26	3.35	3.23	3.24	5068196
2014-02-20	3.21	3.35	3.20	3.33	2201168
2014-02-21	3.32	3.43	3.31	3.37	3243531
2014-02-24	3.43	3.43	3.36	3.36	2069214
2014-02-25	3.37	3.40	3.31	3.34	2629383
2014-02-26	3.26	3.26	3.18	3.22	2834550
2014-02-27	3.25	3.27	3.17	3.18	2281573
2014-02-28	3.25	3.27	3.19	3.24	1517773
2014-03-03	3.33	3.35	3.26	3.28	1750043
2014-03-04	3.20	3.24	3.15	3.22	1689329
2014-03-05	3.22	3.26	3.18	3.26	1119824
2014-03-06	3.29	3.35	3.28	3.32	2043784
2014-03-07	3.28	3.38	3.28	3.33	4611017
2014-03-10	3.25	3.35	3.25	3.29	1473205
2014-03-11	3.39	3.45	3.37	3.42	5731380
2014-03-12	3.48	3.56	3.44	3.54	4595883
2014-03-13	3.59	3.72	3.54	3.70	7085661
2014-03-14	3.76	3.80	3.71	3.77	5043295
2014-03-17	3.75	3.76	3.58	3.60	3978596
2014-03-18	3.54	3.59	3.50	3.53	3182773
2014-03-19	3.45	3.49	3.33	3.35	3086534
2014-03-20	3.32	3.46	3.32	3.37	2770609
2014-03-21	3.41	3.47	3.37	3.38	8480295
2014-03-24	3.36	3.40	3.23	3.23	3226426
2014-03-25	3.33	3.35	3.28	3.28	2006398
2014-03-26	3.31	3.33	3.09	3.09	3728540
2014-03-27	3.13	3.18	3.06	3.14	2240052
2014-03-28	3.18	3.25	3.15	3.20	3479246
2014-03-31	3.13	3.15	3.03	3.05	2483748
2014-04-01	3.04	3.07	3.01	3.04	2251796
2014-04-02	3.08	3.17	3.07	3.15	3430665
2014-04-03	3.13	3.13	3.06	3.11	1761634
2014-04-04	3.15	3.16	3.08	3.10	2129028
2014-04-07	3.12	3.21	3.09	3.16	1671758
2014-04-08	3.22	3.25	3.16	3.21	2548897
2014-04-09	3.17	3.29	3.14	3.25	1607923
2014-04-10	3.30	3.40	3.25	3.27	2489705
2014-04-11	3.24	3.32	3.19	3.20	1444033
2014-04-14	3.34	3.35	3.25	3.25	1111525
2014-04-15	3.16	3.18	3.08	3.14	1724536
2014-04-16	3.08	3.12	3.06	3.06	2043720
2014-04-17	3.09	3.14	3.07	3.07	1672650
2014-04-21	3.09	3.10	3.00	3.10	2009143
2014-04-22	3.13	3.18	3.11	3.17	2031288
2014-04-23	3.21	3.33	3.18	3.30	2062805
2014-04-24	3.24	3.28	3.17	3.18	2918534
2014-04-25	3.25	3.35	3.22	3.34	1958713
2014-04-28	3.36	3.37	3.26	3.31	1792597
2014-04-29	3.23	3.31	3.22	3.27	1441749
2014-04-30	3.24	3.35	3.22	3.29	1085050
2014-05-01	3.25	3.29	3.22	3.22	1110717
2014-05-02	3.22	3.33	3.22	3.31	1256154
2014-05-05	3.38	3.40	3.31	3.34	1516993
2014-05-06	3.43	3.44	3.18	3.18	3956734
2014-05-07	3.16	3.19	3.06	3.08	3179152
2014-05-08	3.17	3.18	3.07	3.10	1989015
2014-05-09	3.09	3.10	2.98	3.01	1923167
2014-05-12	3.13	3.15	3.08	3.10	1305979
2014-05-13	3.07	3.12	3.04	3.05	870111
2014-05-14	3.19	3.23	3.13	3.15	1402804
2014-05-15	3.15	3.16	3.06	3.08	1090160
2014-05-16	3.16	3.18	3.12	3.14	1156311
2014-05-19	3.20	3.22	3.11	3.12	847249
2014-05-20	3.09	3.12	3.06	3.07	588680
2014-05-21	3.06	3.06	3.02	3.05	676456
2014-05-22	3.08	3.09	3.00	3.00	1881104
2014-05-23	3.00	3.03	2.98	3.00	968927
2014-05-27	2.95	2.95	2.81	2.81	2423075
2014-05-28	2.80	2.80	2.61	2.61	5357246
2014-05-29	2.61	2.67	2.61	2.62	2187887
2014-05-30	2.64	2.66	2.60	2.65	1511389
2014-06-02	2.61	2.66	2.60	2.63	898142
2014-06-03	2.63	2.65	2.60	2.64	1109102
2014-06-04	2.65	2.65	2.60	2.62	1361976
2014-06-05	2.66	2.72	2.65	2.69	1642187
2014-06-06	2.67	2.68	2.62	2.65	903849
2014-06-09	2.66	2.73	2.66	2.71	1363633
2014-06-10	2.72	2.84	2.70	2.82	1658611
2014-06-11	2.87	2.87	2.80	2.84	1369509
2014-06-12	2.87	2.95	2.86	2.94	2190129
2014-06-13	2.90	2.92	2.85	2.88	1799119
2014-06-16	2.91	2.92	2.83	2.84	1601316
2014-06-17	2.82	2.86	2.76	2.78	4643015
2014-06-18	2.78	2.78	2.65	2.68	6516562
2014-06-19	2.75	2.86	2.74	2.85	7877969
2014-06-20	2.88	2.94	2.84	2.91	3633560
2014-06-23	2.93	3.01	2.90	2.99	2355501
2014-06-24	2.98	3.05	2.90	2.92	2508518
2014-06-25	2.92	2.95	2.90	2.92	1230121
2014-06-26	2.90	2.94	2.88	2.94	877267
2014-06-27	2.93	2.96	2.88	2.92	1007824
2014-06-30	2.90	2.99	2.87	2.97	1890607
2014-07-01	2.99	3.01	2.95	2.97	1833103
2014-07-02	2.98	3.08	2.97	3.06	1114481
2014-07-03	3.05	3.07	3.00	3.06	825619
2014-07-07	3.03	3.06	2.95	2.95	1151916
2014-07-08	3.04	3.10	3.00	3.09	1570214
2014-07-09	3.12	3.23	3.12	3.22	2751850
2014-07-10	3.27	3.28	3.19	3.20	3797564
2014-07-11	3.17	3.26	3.15	3.26	1004913
2014-07-14	3.12	3.23	3.10	3.15	2467284
2014-07-15	3.18	3.19	3.06	3.06	2984920
2014-07-16	3.08	3.14	3.04	3.12	1790302
2014-07-17	3.15	3.24	3.11	3.24	1590683
2014-07-18	3.21	3.28	3.16	3.28	2194055
2014-07-21	3.28	3.29	3.22	3.29	1419989
2014-07-22	3.24	3.28	3.20	3.20	904246
2014-07-23	3.25	3.27	3.17	3.18	1393915
2014-07-24	3.18	3.19	3.09	3.10	2321451
2014-07-25	3.13	3.21	3.10	3.21	2254094
2014-07-28	3.19	3.23	3.14	3.19	1619818
2014-07-29	3.20	3.21	3.14	3.18	962919
2014-07-30	3.14	3.18	3.11	3.15	1013129
2014-07-31	3.08	3.09	3.02	3.03	2121311
2014-08-01	3.05	3.10	3.02	3.07	1508095
2014-08-04	3.08	3.08	3.00	3.05	1006275
2014-08-05	3.03	3.09	2.96	3.07	1511039
2014-08-06	3.10	3.18	3.08	3.16	1480662
2014-08-07	3.11	3.15	3.07	3.15	1464398
2014-08-08	3.14	3.16	3.11	3.14	808379
2014-08-11	3.12	3.18	3.10	3.16	868358
2014-08-12	3.20	3.23	3.16	3.20	2247531
2014-08-13	3.17	3.20	3.14	3.15	1650445
2014-08-14	3.07	3.21	3.05	3.12	2210365
2014-08-15	3.06	3.07	3.00	3.04	2100640
2014-08-18	2.98	3.05	2.96	3.04	1069896
2014-08-19	3.02	3.04	2.98	2.98	1275459
2014-08-20	2.97	3.12	2.96	3.07	1975189
2014-08-21	3.01	3.03	2.97	3.00	2079115
2014-08-22	2.99	3.03	2.96	2.97	1695354
2014-08-25	2.96	2.97	2.92	2.94	1013721
2014-08-26	3.00	3.00	2.93	2.96	2519006
2014-08-27	2.99	3.04	2.99	3.02	1329388
2014-08-28	3.03	3.06	3.01	3.04	1116278
2014-08-29	3.04	3.04	3.00	3.04	1545880
2014-09-02	2.98	2.98	2.90	2.92	2076835
2014-09-03	2.92	2.96	2.92	2.92	1357649
2014-09-04	2.93	2.94	2.79	2.79	1833265
2014-09-05	2.75	2.81	2.73	2.80	2209803
2014-09-08	2.72	2.74	2.68	2.68	2459613
2014-09-09	2.66	2.77	2.66	2.75	2495900
2014-09-10	2.70	2.72	2.68	2.69	2025187
2014-09-11	2.67	2.72	2.66	2.71	2099889
2014-09-12	2.64	2.66	2.62	2.64	2605788
2014-09-15	2.59	2.64	2.56	2.59	1863989
2014-09-16	2.58	2.61	2.55	2.58	2056225
2014-09-17	2.59	2.60	2.45	2.46	2600676
2014-09-18	2.45	2.46	2.43	2.45	1832770
2014-09-19	2.44	2.45	2.37	2.38	2963729
2014-09-22	2.40	2.41	2.35	2.35	1670507
2014-09-23	2.42	2.43	2.37	2.40	1841784
2014-09-24	2.37	2.39	2.32	2.33	1863482
2014-09-25	2.29	2.32	2.26	2.28	1785576
2014-09-26	2.26	2.30	2.26	2.27	1569229
2014-09-29	2.28	2.30	2.24	2.24	1386871
2014-09-30	2.22	2.24	2.16	2.16	2366220
2014-10-01	2.19	2.23	2.18	2.20	1574007
2014-10-02	2.22	2.22	2.13	2.19	1198548
2014-10-03	2.17	2.18	2.00	2.01	3896266
2014-10-06	2.05	2.08	2.04	2.06	1836797
2014-10-07	2.06	2.10	1.98	2.00	2799709
2014-10-08	2.03	2.17	1.91	2.13	4085249
2014-10-09	2.17	2.18	2.08	2.13	3114368
2014-10-10	2.13	2.13	1.99	2.00	2079679
2014-10-13	2.02	2.06	1.99	2.00	1832902
2014-10-14	2.07	2.15	2.06	2.12	3011397
2014-10-15	2.11	2.20	2.04	2.06	2132201
2014-10-16	2.03	2.15	2.03	2.07	1347003
2014-10-17	2.08	2.09	2.01	2.01	2178963
2014-10-20	2.02	2.04	2.00	2.04	1282101
2014-10-21	2.04	2.08	2.04	2.04	1452193
2014-10-22	2.00	2.04	1.96	1.96	1778957
2014-10-23	1.96	1.96	1.90	1.94	1613002
2014-10-24	1.90	1.91	1.86	1.87	2655359
2014-10-27	1.84	1.88	1.84	1.85	1448290
2014-10-28	1.85	1.90	1.81	1.85	2712724
2014-10-29	1.84	1.86	1.78	1.78	7908786
2014-10-30	1.74	1.77	1.70	1.70	3344073
2014-10-31	1.65	1.70	1.62	1.62	4221957
2014-11-03	1.61	1.74	1.60	1.74	2777564
2014-11-04	1.71	1.74	1.65	1.68	3184763
2014-11-05	1.67	1.70	1.59	1.61	4524665
2014-11-06	1.64	1.67	1.56	1.56	6474100
2014-11-07	1.54	1.69	1.54	1.68	5730454
2014-11-10	1.62	1.64	1.55	1.56	2833817
2014-11-11	1.55	1.65	1.53	1.59	4158061
2014-11-12	1.60	1.68	1.60	1.66	3475179
2014-11-13	1.65	1.67	1.63	1.64	526034
2014-11-14	1.54	1.75	1.54	1.74	5013596
2014-11-17	1.66	1.77	1.63	1.75	4491965
2014-11-18	1.77	1.88	1.73	1.87	8349422
2014-11-19	1.82	1.87	1.68	1.68	6591927
2014-11-20	1.73	1.76	1.68	1.71	3209969
2014-11-21	1.75	1.81	1.73	1.73	2589016
2014-11-24	1.74	1.75	1.70	1.71	1813790
2014-11-25	1.71	1.82	1.70	1.80	4139832
2014-11-26	1.79	1.81	1.75	1.76	1713443
2014-11-28	1.72	1.73	1.69	1.71	2488755
2014-12-01	1.70	1.80	1.68	1.77	6293730
2014-12-02	1.71	1.79	1.71	1.78	4303717
2014-12-03	1.76	1.84	1.75	1.82	3571045
2014-12-04	1.79	1.83	1.77	1.77	2588823
2014-12-05	1.74	1.76	1.72	1.72	1772407
2014-12-08	1.73	1.79	1.69	1.77	2631157
2014-12-09	1.82	1.89	1.80	1.87	3426628
2014-12-10	1.85	1.87	1.78	1.79	2483813
2014-12-11	1.75	1.79	1.72	1.74	3066762
2014-12-12	1.72	1.76	1.69	1.70	4957989
2014-12-15	1.70	1.79	1.67	1.70	11741550
2014-12-16	1.74	1.74	1.67	1.68	5336461
2014-12-17	1.69	1.82	1.68	1.79	4972515
2014-12-18	1.86	1.87	1.79	1.82	6686330
2014-12-19	1.78	1.82	1.75	1.80	66462243
2014-12-22	1.79	1.82	1.71	1.74	7357522
2014-12-23	1.72	1.87	1.72	1.75	3822513
2014-12-24	1.73	1.87	1.72	1.85	1140526
2014-12-26	1.90	2.03	1.88	1.93	2378084
2014-12-29	1.92	1.93	1.85	1.86	2471913
2014-12-30	1.91	1.94	1.89	1.89	1899762
2014-12-31	1.88	1.93	1.87	1.89	2225301
2015-01-02	1.90	1.95	1.85	1.94	3016389
2015-01-05	1.98	2.11	1.96	2.11	4400583
2015-01-06	2.19	2.36	2.19	2.33	6975764
2015-01-07	2.27	2.40	2.27	2.33	5283858
2015-01-08	2.37	2.46	2.32	2.35	3855022
2015-01-09	2.40	2.61	2.39	2.58	5455883
2015-01-12	2.60	2.88	2.60	2.86	6672332
2015-01-13	2.90	2.91	2.71	2.73	6045813
2015-01-14	2.77	2.80	2.63	2.70	4451257
2015-01-15	2.84	2.95	2.79	2.94	5498917
2015-01-16	2.93	3.09	2.92	3.01	5092563
2015-01-20	3.03	3.09	3.00	3.07	3560645
2015-01-21	3.13	3.16	3.01	3.12	4753237
2015-01-22	3.12	3.18	3.04	3.05	3953371
2015-01-23	2.98	3.00	2.86	2.88	3415646
2015-01-26	2.85	2.96	2.76	2.94	3439832
2015-01-27	2.96	3.14	2.95	3.14	3814601
2015-01-28	3.02	3.11	2.97	3.01	3732437
2015-01-29	2.91	2.98	2.88	2.95	2473669
2015-01-30	2.96	3.12	2.93	3.10	3066899
2015-02-02	3.07	3.14	3.02	3.10	3363766
2015-02-03	3.10	3.18	3.05	3.06	4885551
2015-02-04	3.09	3.09	2.96	3.02	3887626
2015-02-05	3.02	3.09	2.98	3.06	2901446
2015-02-06	2.89	2.96	2.88	2.88	4483501
2015-02-09	2.84	2.85	2.74	2.76	4668936
2015-02-10	2.72	2.80	2.69	2.74	2647272
2015-02-11	2.74	2.77	2.65	2.67	2444337
2015-02-12	2.66	2.70	2.59	2.67	1571677
2015-02-13	2.65	2.68	2.63	2.64	1755285
2015-02-17	2.52	2.54	2.40	2.40	2558464
2015-02-18	2.43	2.46	2.35	2.41	5709880
2015-02-19	2.42	2.45	2.37	2.38	2762397
2015-02-20	2.43	2.46	2.40	2.42	5525113
2015-02-23	2.36	2.42	2.32	2.39	2300714
2015-02-24	2.34	2.41	2.34	2.35	1373871
2015-02-25	2.40	2.43	2.36	2.39	1844811
2015-02-26	2.45	2.47	2.42	2.44	1069412
2015-02-27	2.46	2.51	2.46	2.46	800951
2015-03-02	2.50	2.53	2.42	2.44	2438487
2015-03-03	2.47	2.49	2.35	2.35	1793537
2015-03-04	2.34	2.36	2.25	2.25	1174224
2015-03-05	2.24	2.25	2.19	2.19	856912
2015-03-06	2.09	2.10	1.92	1.95	4687233
2015-03-09	1.95	1.96	1.85	1.87	1720375
2015-03-10	1.83	1.88	1.76	1.79	3329115
2015-03-11	1.77	1.83	1.72	1.83	2626589
2015-03-12	1.83	1.83	1.73	1.75	1993802
2015-03-13	1.73	1.75	1.67	1.69	2273697
2015-03-16	1.68	1.80	1.67	1.76	4615604
2015-03-17	1.73	1.77	1.70	1.73	2960050
2015-03-18	1.73	1.84	1.69	1.84	6164046
2015-03-19	1.83	1.88	1.81	1.83	2827273
2015-03-20	1.88	2.00	1.88	1.93	8157578
2015-03-23	1.91	1.96	1.91	1.93	2731052
2015-03-24	1.91	1.95	1.89	1.89	1300727
2015-03-25	1.96	1.98	1.89	1.89	2172472
2015-03-26	1.99	2.00	1.87	1.88	4125771
2015-03-27	1.85	1.87	1.79	1.80	2358151
2015-03-30	1.75	1.78	1.71	1.72	1955867
2015-03-31	1.75	1.81	1.71	1.74	4082864
2015-04-01	1.79	1.99	1.76	1.99	3489596
2015-04-02	1.96	1.98	1.90	1.93	2193240
2015-04-06	2.01	2.01	1.95	1.99	1443601
2015-04-07	2.01	2.04	1.98	1.99	1468771
2015-04-08	1.98	1.99	1.89	1.92	1350329
2015-04-09	1.86	1.88	1.77	1.81	1862329
2015-04-10	1.89	1.92	1.85	1.92	1804838
2015-04-13	1.86	1.90	1.81	1.85	1948810
2015-04-14	1.88	1.92	1.85	1.89	1879189
2015-04-15	1.95	1.99	1.92	1.99	2099390
2015-04-16	2.02	2.03	1.92	1.93	2399669
2015-04-17	1.95	1.97	1.88	1.93	2067395
2015-04-20	1.94	1.96	1.91	1.95	1721795
2015-04-21	1.96	2.06	1.95	2.05	2411192
2015-04-22	2.03	2.03	1.91	1.91	2081136
2015-04-23	1.91	2.00	1.91	1.98	1472060
2015-04-24	1.96	1.97	1.88	1.90	2473287
2015-04-27	1.94	2.01	1.92	1.97	1892859
2015-04-28	2.02	2.11	2.01	2.07	2364983
2015-04-29	2.06	2.09	2.00	2.06	2348366
2015-04-30	1.96	1.99	1.89	1.94	3261686
2015-05-01	1.91	1.95	1.89	1.94	1104711
2015-05-04	1.98	2.00	1.93	1.97	1260558
2015-05-05	1.99	2.02	1.91	1.94	1330923
2015-05-06	1.95	1.97	1.87	1.88	2050380
2015-05-07	1.77	1.80	1.73	1.78	3415670
2015-05-08	1.77	1.82	1.76	1.81	971377
2015-05-11	1.77	1.82	1.74	1.79	2161221
2015-05-12	1.78	1.87	1.77	1.85	2295034
2015-05-13	1.89	1.90	1.78	1.82	3236665
2015-05-14	1.81	1.82	1.66	1.67	3820592
2015-05-15	1.64	1.72	1.63	1.67	4553575
2015-05-18	1.70	1.70	1.63	1.64	1551697
2015-05-19	1.57	1.61	1.55	1.56	4158462
2015-05-20	1.56	1.58	1.55	1.56	2537132
2015-05-21	1.57	1.57	1.53	1.54	2940385
2015-05-22	1.54	1.59	1.54	1.54	1864828
2015-05-26	1.49	1.50	1.45	1.48	3381255
2015-05-27	1.47	1.48	1.41	1.41	2639186
2015-05-28	1.41	1.44	1.40	1.41	2271525
2015-05-29	1.49	1.54	1.48	1.48	1160077
2015-06-01	1.48	1.51	1.44	1.44	1069092
2015-06-02	1.47	1.49	1.44	1.48	1263772
2015-06-03	1.45	1.47	1.43	1.43	1356464
2015-06-04	1.41	1.43	1.37	1.38	1899798
2015-06-05	1.36	1.37	1.34	1.34	1857850
2015-06-08	1.36	1.36	1.33	1.34	1024023
2015-06-09	1.40	1.44	1.37	1.38	1985908
2015-06-10	1.44	1.44	1.40	1.41	1442723
2015-06-11	1.39	1.41	1.36	1.36	1253898
2015-06-12	1.38	1.39	1.34	1.35	1160011
2015-06-15	1.34	1.37	1.32	1.35	1855839
2015-06-16	1.35	1.36	1.33	1.36	2233436
2015-06-17	1.35	1.41	1.34	1.40	1941021
2015-06-18	1.44	1.50	1.42	1.49	2572354
2015-06-19	1.45	1.48	1.42	1.46	8369139
2015-06-22	1.38	1.42	1.37	1.41	2032589
2015-06-23	1.33	1.35	1.31	1.31	2843661
2015-06-24	1.31	1.35	1.31	1.34	1090804
2015-06-25	1.36	1.38	1.34	1.38	1336633
2015-06-26	1.38	1.41	1.37	1.38	1584731
2015-06-29	1.41	1.44	1.40	1.41	1043242
2015-06-30	1.35	1.36	1.32	1.34	5413634
2015-07-01	1.33	1.34	1.31	1.32	2204727
2015-07-02	1.31	1.33	1.26	1.29	3685197
2015-07-06	1.26	1.36	1.24	1.34	1774920
2015-07-07	1.28	1.32	1.25	1.29	2594226
2015-07-08	1.26	1.29	1.24	1.25	3035247
2015-07-09	1.23	1.25	1.20	1.21	2409765
2015-07-10	1.18	1.20	1.17	1.18	2940155
2015-07-13	1.15	1.21	1.14	1.20	1410851
2015-07-14	1.18	1.23	1.15	1.20	1194925
2015-07-15	1.19	1.25	1.18	1.20	1547739
2015-07-16	1.14	1.17	1.14	1.16	1042942
2015-07-17	1.14	1.17	1.13	1.13	2618709
2015-07-20	1.06	1.08	0.98	0.98	4428023
2015-07-21	1.05	1.10	1.02	1.06	2073638
2015-07-22	1.05	1.07	1.02	1.05	2183010
2015-07-23	1.08	1.08	1.00	1.01	4720121
2015-07-24	0.97	1.09	0.96	1.08	5599110
2015-07-27	1.05	1.09	1.03	1.04	2671574
2015-07-28	1.03	1.04	1.02	1.02	1232156
2015-07-29	1.03	1.08	1.01	1.06	1396030
2015-07-30	1.01	1.03	0.94	0.95	2419570
2015-07-31	1.00	1.03	0.97	1.00	1104878
2015-08-03	0.98	0.98	0.94	0.95	721923
2015-08-04	0.94	0.99	0.92	0.99	1333456
2015-08-05	0.95	0.98	0.93	0.94	1195292
2015-08-06	0.96	0.98	0.92	0.95	1094970
2015-08-07	0.95	1.02	0.94	0.94	1245015
2015-08-10	1.00	1.02	0.96	1.02	1209155
2015-08-11	1.05	1.09	1.02	1.09	1450999
2015-08-12	1.12	1.16	1.08	1.16	2459669
2015-08-13	1.07	1.10	0.98	0.98	2109598
2015-08-14	1.02	1.07	0.98	0.98	938179
2015-08-17	1.01	1.08	1.00	1.06	1731779
2015-08-18	1.00	1.02	0.97	1.00	1474850
2015-08-19	0.95	1.02	0.94	1.01	1806633
2015-08-20	1.04	1.12	1.03	1.10	3675360
2015-08-21	1.14	1.15	1.03	1.08	4315926
2015-08-24	1.06	1.16	0.98	0.98	3501855
2015-08-25	1.04	1.06	0.90	0.91	2372767
2015-08-26	0.94	0.95	0.83	0.84	2333411
2015-08-27	0.88	0.93	0.83	0.90	2021062
2015-08-28	0.90	0.93	0.88	0.91	1932140
2015-08-31	0.88	0.93	0.85	0.92	1325590
2015-09-01	0.95	0.95	0.84	0.85	1210003
2015-09-02	0.83	0.85	0.78	0.80	1389770
2015-09-03	0.80	0.83	0.76	0.76	2325771
2015-09-04	0.79	0.80	0.74	0.77	2026624
2015-09-08	0.77	0.78	0.71	0.74	2613923
2015-09-09	0.76	0.87	0.72	0.73	1768480
2015-09-10	0.75	0.76	0.69	0.71	2608110
2015-09-11	0.74	0.76	0.63	0.69	4293085
2015-09-14	0.70	0.78	0.68	0.75	4946101
2015-09-15	0.71	0.81	0.71	0.78	3779019
2015-09-16	0.80	0.85	0.79	0.85	4459912
2015-09-17	0.83	0.92	0.83	0.89	4416578
2015-09-18	0.95	0.96	0.80	0.80	73594048
2015-09-21	0.82	0.84	0.73	0.74	3923811
2015-09-22	0.71	0.72	0.65	0.65	3781342
2015-09-23	0.69	0.70	0.64	0.64	2415027
2015-09-24	0.66	0.67	0.64	0.67	4008298
2015-09-25	0.66	0.69	0.66	0.66	3227013
2015-09-28	0.68	0.68	0.60	0.60	2301432
2015-09-29	0.64	0.67	0.61	0.62	2794789
2015-09-30	0.64	0.64	0.60	0.60	1775505
2015-10-01	0.66	0.66	0.57	0.58	2329671
2015-10-02	0.60	0.63	0.59	0.61	4447120
2015-10-05	0.64	0.66	0.63	0.64	3670077
2015-10-06	0.66	0.68	0.63	0.63	2923689
2015-10-07	0.63	0.66	0.61	0.64	2379827
2015-10-08	0.64	0.72	0.64	0.67	3810269
2015-10-09	0.70	0.78	0.68	0.77	5866339
2015-10-12	0.80	0.82	0.75	0.76	1482915
2015-10-13	0.77	0.77	0.72	0.72	1735312
2015-10-14	0.75	0.88	0.75	0.84	3536393
2015-10-15	0.82	0.85	0.77	0.83	1898094
2015-10-16	0.83	0.84	0.78	0.80	956561
2015-10-19	0.79	0.80	0.74	0.76	1242212
2015-10-20	0.76	0.82	0.76	0.79	1108733
2015-10-21	0.80	0.80	0.72	0.77	1910573
2015-10-22	0.77	0.78	0.74	0.77	1023237
2015-10-23	0.78	0.78	0.72	0.74	2042057
2015-10-26	0.75	0.76	0.72	0.72	643262
2015-10-27	0.73	0.77	0.71	0.75	1380946
2015-10-28	0.78	0.81	0.71	0.71	3225927
2015-10-29	0.69	0.75	0.68	0.68	1754307
2015-10-30	0.68	0.71	0.68	0.68	1232833
2015-11-02	0.61	0.71	0.61	0.71	759644
2015-11-03	0.73	0.73	0.69	0.71	1206936
2015-11-04	0.70	0.72	0.64	0.67	1615482
2015-11-05	0.73	0.73	0.67	0.68	1506641
2015-11-06	0.67	0.70	0.66	0.67	1182148
2015-11-09	0.70	0.70	0.66	0.70	1666246
2015-11-10	0.67	0.69	0.65	0.69	957216
2015-11-11	0.67	0.67	0.65	0.65	789465
2015-11-12	0.61	0.65	0.58	0.61	1340105
2015-11-13	0.59	0.62	0.57	0.61	1489354
2015-11-16	0.60	0.61	0.59	0.61	456597
2015-11-17	0.57	0.59	0.54	0.54	1477774
2015-11-18	0.57	0.61	0.55	0.61	846414
2015-11-19	0.60	0.63	0.60	0.60	1065128
2015-11-20	0.61	0.62	0.53	0.53	1788144
2015-11-23	0.56	0.60	0.54	0.56	829487
2015-11-24	0.61	0.62	0.59	0.61	1153164
2015-11-25	0.61	0.61	0.58	0.58	763267
2015-11-27	0.58	0.60	0.56	0.56	582317
2015-11-30	0.59	0.62	0.58	0.61	1254885
2015-12-01	0.58	0.63	0.58	0.61	891544
2015-12-02	0.60	0.66	0.60	0.66	1759734
2015-12-03	0.61	0.66	0.60	0.66	927631
2015-12-04	0.65	0.73	0.64	0.73	1790176
2015-12-07	0.73	0.74	0.69	0.71	1647929
2015-12-08	0.73	0.75	0.71	0.73	804344
2015-12-09	0.76	0.80	0.75	0.80	1983788
2015-12-10	0.85	0.89	0.83	0.87	2581229
2015-12-11	0.99	0.99	0.89	0.93	4792718
2015-12-14	0.88	0.89	0.78	0.80	2517011
2015-12-15	0.81	0.82	0.77	0.82	1617712
2015-12-16	0.83	0.86	0.80	0.84	1858993
2015-12-17	0.84	0.84	0.76	0.76	2519236
2015-12-18	0.85	0.88	0.80	0.83	17898764
2015-12-21	0.93	0.95	0.87	0.90	1981494
2015-12-22	0.94	0.94	0.87	0.89	1186655
2015-12-23	0.94	1.06	0.91	1.01	3508934
2015-12-24	1.04	1.04	0.99	1.03	694270
2015-12-28	1.00	1.01	0.95	0.95	1092845
2015-12-29	0.99	0.99	0.93	0.95	897270
2015-12-30	0.94	0.95	0.91	0.93	637440
2015-12-31	0.93	0.94	0.92	0.93	511676
2016-01-04	1.05	1.06	1.01	1.06	1900970
2016-01-05	1.11	1.16	1.08	1.15	2959477
2016-01-06	1.25	1.34	1.24	1.33	3610919
2016-01-07	1.46	1.46	1.36	1.44	4504480
2016-01-08	1.37	1.39	1.21	1.29	2701448
2016-01-11	1.39	1.41	1.27	1.29	2226724
2016-01-12	1.35	1.36	1.28	1.35	3073662
2016-01-13	1.43	1.60	1.39	1.53	5598312
2016-01-14	1.61	1.61	1.44	1.49	3151137
2016-01-15	1.70	1.73	1.57	1.61	2710436
2016-01-19	1.61	1.61	1.45	1.51	3044884
2016-01-20	1.62	1.69	1.61	1.68	4110062
2016-01-21	1.68	1.73	1.63	1.73	2513970
2016-01-22	1.65	1.70	1.63	1.65	1739806
2016-01-25	1.75	1.82	1.72	1.82	3567867
2016-01-26	1.88	1.99	1.86	1.95	4257069
2016-01-27	1.97	2.00	1.91	1.99	3377101
2016-01-28	1.91	1.95	1.86	1.92	2437987
2016-01-29	1.79	1.81	1.75	1.79	2451268
2016-02-01	1.86	1.93	1.82	1.87	2023609
2016-02-02	1.93	1.95	1.90	1.95	2735970
2016-02-03	1.97	2.07	1.95	2.05	3760130
2016-02-04	2.18	2.30	2.14	2.24	5414337
2016-02-05	2.22	2.34	2.09	2.34	4563182
2016-02-08	2.40	2.48	2.35	2.43	3918661
2016-02-09	2.52	2.54	2.34	2.37	3763981
2016-02-10	2.38	2.39	2.15	2.38	4509591
2016-02-11	2.59	2.75	2.54	2.75	6541824
2016-02-12	2.67	2.81	2.63	2.74	4016736
2016-02-16	2.54	2.77	2.45	2.57	6031179
2016-02-17	2.47	2.58	2.36	2.58	4612521
2016-02-18	2.43	2.64	2.41	2.63	5023372
2016-02-19	2.57	2.66	2.56	2.63	5042408
2016-02-22	2.54	2.69	2.53	2.67	2676597
2016-02-23	2.71	2.83	2.70	2.82	4253672
2016-02-24	2.97	3.11	2.93	3.01	7023489
2016-02-25	3.06	3.18	3.03	3.16	6519091
2016-02-26	3.08	3.16	2.92	3.00	5755682
2016-02-29	3.15	3.28	3.10	3.26	4782360
2016-03-01	3.32	3.34	3.08	3.10	5295752
2016-03-02	3.19	3.30	3.15	3.26	3607262
2016-03-03	3.27	3.40	3.20	3.36	4869852
2016-03-04	3.36	3.42	3.15	3.15	7382932
2016-03-07	3.27	3.39	3.20	3.31	4304054
2016-03-08	3.33	3.39	3.20	3.31	5971084
2016-03-09	3.17	3.40	3.05	3.32	6110724
2016-03-10	3.25	3.40	3.22	3.38	4841828
2016-03-11	3.36	3.40	3.27	3.39	4450730
2016-03-14	3.45	3.46	3.44	3.45	10500
2016-03-15	3.49	3.65	3.37	3.64	7569690
2016-03-16	3.58	3.98	3.53	3.96	8268305
2016-03-17	3.99	4.19	3.86	3.91	10711297
2016-03-18	3.92	3.99	3.56	3.78	46173814
2016-03-21	3.76	3.98	3.73	3.83	6156455
2016-03-22	3.91	4.00	3.84	3.98	5228207
2016-03-23	3.76	3.95	3.69	3.69	9520864
2016-03-24	3.69	3.79	3.65	3.74	4772123
2016-03-28	3.74	3.75	3.60	3.72	3806573
2016-03-29	3.77	4.06	3.75	3.99	8882622
2016-03-30	3.85	3.95	3.77	3.82	7780277
2016-03-31	3.73	3.80	3.61	3.64	5931214
2016-04-01	3.49	3.74	3.35	3.72	6651186
2016-04-04	3.69	3.69	3.58	3.59	3316242
2016-04-05	3.76	3.76	3.61	3.71	3249221
2016-04-06	3.68	3.71	3.60	3.71	4060094
2016-04-07	3.81	3.87	3.80	3.85	4096441
2016-04-08	3.85	3.93	3.78	3.93	4136641
2016-04-11	4.01	4.17	4.01	4.17	4813085
2016-04-12	4.10	4.12	3.95	4.05	5680346
2016-04-13	3.86	4.01	3.80	3.84	4141376
2016-04-14	3.79	3.83	3.54	3.58	5822428
2016-04-15	3.53	3.66	3.48	3.59	4633464
2016-04-18	3.60	3.63	3.49	3.59	2632176
2016-04-19	3.64	3.72	3.52	3.68	10909510
2016-04-20	3.59	3.64	3.32	3.39	9429143
2016-04-21	3.51	3.51	3.30	3.38	4045781
2016-04-22	3.33	3.39	3.01	3.10	6749912
2016-04-25	3.08	3.21	3.04	3.18	3297107
2016-04-26	3.18	3.19	3.04	3.18	3422031
2016-04-27	3.19	3.27	3.13	3.27	3388819
2016-04-28	3.35	3.57	3.32	3.53	5065344
2016-04-29	3.55	3.67	3.55	3.66	6672011
2016-05-02	3.72	3.74	3.54	3.55	3945188
2016-05-03	3.57	3.61	3.36	3.37	4610645
2016-05-04	3.29	3.40	3.12	3.14	3384767
2016-05-05	3.35	3.43	3.28	3.40	4106783
2016-05-06	3.49	3.71	3.46	3.68	6659311
2016-05-09	3.43	3.47	3.29	3.29	3592144
2016-05-10	3.25	3.42	3.15	3.35	3110045
2016-05-11	3.40	3.49	3.28	3.45	4713520
2016-05-12	3.40	3.43	3.20	3.20	2997017
2016-05-13	3.28	3.37	3.24	3.32	4547894
2016-05-16	3.46	3.50	3.31	3.44	6092977
2016-05-17	3.34	3.50	3.33	3.42	3249621
2016-05-18	3.37	3.52	3.25	3.28	6482768
2016-05-19	3.17	3.40	3.16	3.32	3444380
2016-05-20	3.29	3.34	3.17	3.32	4318522
2016-05-23	3.19	3.41	3.18	3.33	3616828
2016-05-24	3.22	3.27	2.99	3.00	7156470
2016-05-25	2.95	3.11	2.93	3.09	3745503
2016-05-26	3.13	3.14	3.01	3.06	2233617
2016-05-27	3.03	3.05	2.88	2.92	3904061
2016-05-31	2.91	3.10	2.90	3.06	4048970
2016-06-01	3.09	3.18	3.06	3.12	3523965
2016-06-02	3.10	3.17	3.03	3.10	3504950
2016-06-03	3.31	3.51	3.26	3.50	7923916
2016-06-06	3.46	3.62	3.38	3.57	4175611
2016-06-07	3.50	3.63	3.47	3.51	5055087
2016-06-08	3.70	3.83	3.68	3.75	6952500
2016-06-09	3.70	3.81	3.69	3.79	4076348
2016-06-10	3.80	3.86	3.62	3.65	3871873
2016-06-13	3.78	3.81	3.41	3.51	6658363
2016-06-14	3.62	3.64	3.43	3.52	4434034
2016-06-15	3.56	3.71	3.49	3.64	5722373
2016-06-16	3.83	3.85	3.41	3.42	9317306
2016-06-17	3.49	3.53	3.31	3.48	23625568
2016-06-20	3.32	3.50	3.31	3.46	3198377
2016-06-21	3.27	3.33	3.15	3.20	5277395
2016-06-22	3.27	3.48	3.26	3.48	6348444
2016-06-23	3.32	3.40	3.29	3.34	4379856
2016-06-24	3.72	3.75	3.56	3.62	7236829
2016-06-27	3.69	3.73	3.36	3.47	7250418
2016-06-28	3.40	3.49	3.35	3.36	3650615
2016-06-29	3.48	3.64	3.43	3.60	5579067
2016-06-30	3.65	3.67	3.52	3.61	3107763
2016-07-01	3.76	3.92	3.74	3.89	6570516
2016-07-05	4.06	4.13	3.99	4.10	7112949
2016-07-06	4.31	4.42	4.24	4.32	7600952
2016-07-07	4.27	4.36	4.16	4.25	5070001
2016-07-08	4.21	4.47	4.19	4.46	5325741
2016-07-11	4.37	4.54	4.36	4.53	4837537
2016-07-12	4.48	4.52	4.28	4.30	6301348
2016-07-13	4.40	4.72	4.39	4.66	6580585
2016-07-14	4.44	4.59	4.36	4.50	5414640
2016-07-15	4.40	4.58	4.39	4.51	5111689
2016-07-18	4.47	4.55	4.42	4.49	4177701
2016-07-19	4.49	4.53	4.46	4.50	2848591
2016-07-20	4.38	4.39	4.05	4.10	6349865
2016-07-21	4.21	4.38	4.20	4.33	2937930
2016-07-22	4.30	4.35	4.25	4.32	3018834
2016-07-25	4.19	4.23	4.00	4.03	3997832
2016-07-26	4.15	4.29	4.13	4.23	3755524
2016-07-27	4.30	4.55	4.20	4.48	5437331
2016-07-28	4.49	4.53	4.37	4.42	4733552
2016-07-29	4.45	4.62	4.42	4.57	5050150
2016-08-01	4.56	4.81	4.48	4.81	6334105
2016-08-02	4.86	4.87	4.72	4.76	5275006
2016-08-03	4.74	4.74	4.60	4.63	2138963
2016-08-04	4.69	4.79	4.67	4.78	2615955
2016-08-05	4.61	4.62	4.44	4.50	4136979
2016-08-08	4.43	4.56	4.40	4.50	3380402
2016-08-09	4.53	4.62	4.52	4.55	2617194
2016-08-10	4.70	4.70	4.57	4.65	3107476
2016-08-11	4.65	4.68	4.54	4.55	3015271
2016-08-12	4.61	4.65	4.43	4.47	3849220
2016-08-15	4.50	4.55	4.42	4.46	3208928
2016-08-16	4.42	4.42	4.29	4.31	3454008
2016-08-17	4.35	4.39	3.94	4.10	8149368
2016-08-18	4.17	4.19	4.04	4.13	3971795
2016-08-19	4.05	4.15	4.03	4.10	4706781
2016-08-22	4.01	4.11	3.99	4.05	4107102
2016-08-23	4.05	4.12	4.00	4.00	2821435
2016-08-24	3.99	4.03	3.72	3.72	4035826
2016-08-25	3.88	4.01	3.76	3.93	4532186
2016-08-26	4.00	4.11	3.83	3.87	6455196
2016-08-29	3.82	3.91	3.80	3.84	2538150
2016-08-30	3.77	3.83	3.61	3.65	4671075
2016-08-31	3.66	3.73	3.52	3.53	5191152
2016-09-01	3.60	3.93	3.55	3.92	7222948
2016-09-02	3.91	4.02	3.79	4.02	9611949
2016-09-06	3.85	4.14	3.83	4.12	6862574
2016-09-07	4.07	4.09	3.82	3.94	5503319
2016-09-08	3.90	3.98	3.80	3.83	3017917
2016-09-09	3.77	3.79	3.60	3.60	4813876
2016-09-12	3.59	3.90	3.55	3.85	6358534
2016-09-13	3.72	3.77	3.46	3.49	6362980
2016-09-14	3.62	3.72	3.52	3.54	3772019
2016-09-15	3.52	3.59	3.41	3.48	4115209
2016-09-16	3.41	3.47	3.27	3.35	19382013
2016-09-19	3.43	3.45	3.36	3.38	2525157
2016-09-20	3.35	3.38	3.30	3.37	1855508
2016-09-21	3.42	3.82	3.42	3.77	6985678
2016-09-22	3.72	3.77	3.54	3.55	4510328
2016-09-23	3.56	3.63	3.45	3.50	3046524
2016-09-26	3.52	3.60	3.42	3.45	2226984
2016-09-27	3.45	3.49	3.38	3.44	2546070
2016-09-28	3.46	3.60	3.37	3.57	3099626
2016-09-29	3.45	3.58	3.42	3.56	3447113
2016-09-30	3.60	3.62	3.47	3.49	2575941
2016-10-03	3.49	3.51	3.43	3.49	1901103
2016-10-04	3.24	3.26	3.10	3.12	6006602
2016-10-05	3.12	3.18	3.01	3.17	3153536
2016-10-06	2.99	3.09	2.94	3.00	4996341
2016-10-07	3.06	3.09	2.93	3.00	5086771
2016-10-10	2.94	2.99	2.91	2.98	2812609
2016-10-11	2.96	2.99	2.85	2.85	3924843
2016-10-12	2.91	2.97	2.87	2.91	2697052
2016-10-13	2.98	3.08	2.92	2.99	3553821
2016-10-14	2.99	3.04	2.93	2.94	2236809
2016-10-17	2.96	3.05	2.95	3.02	1961085
2016-10-18	3.12	3.24	3.09	3.23	3170826
2016-10-19	3.30	3.37	3.20	3.30	3990058
2016-10-20	3.29	3.30	3.19	3.20	3637252
2016-10-21	3.20	3.24	3.16	3.18	1678935
2016-10-24	3.22	3.24	3.02	3.04	2713200
2016-10-25	3.10	3.26	3.08	3.19	3904312
2016-10-26	3.19	3.21	3.06	3.13	2573444
2016-10-27	3.14	3.16	3.03	3.08	3340657
2016-10-28	3.04	3.17	2.98	3.07	3377886
2016-10-31	3.09	3.18	3.04	3.17	2450984
2016-11-01	3.27	3.42	3.24	3.34	3986453
2016-11-02	3.38	3.51	3.22	3.28	6022608
2016-11-03	3.29	3.41	3.26	3.39	3451635
2016-11-04	3.38	3.44	3.33	3.42	3687865
2016-11-07	3.25	3.29	3.13	3.19	3522636
2016-11-08	3.17	3.26	3.06	3.14	4530105
2016-11-09	3.42	3.45	3.13	3.25	7946881
2016-11-10	3.25	3.25	2.93	2.96	7470896
2016-11-11	2.86	2.86	2.47	2.54	12204707
2016-11-14	2.51	2.82	2.49	2.69	5028605
2016-11-15	2.64	2.82	2.59	2.78	9199485
2016-11-16	2.68	2.69	2.55	2.62	4350534
2016-11-17	2.59	2.68	2.43	2.50	7497053
2016-11-18	2.42	2.49	2.39	2.47	4362341
2016-11-21	2.47	2.49	2.41	2.42	5107788
2016-11-22	2.40	2.40	2.29	2.38	4250603
2016-11-23	2.25	2.28	2.15	2.19	7641678
2016-11-25	2.25	2.33	2.24	2.27	2536294
2016-11-28	2.34	2.46	2.30	2.46	5932894
2016-11-29	2.30	2.37	2.27	2.32	3193564
2016-11-30	2.27	2.32	2.24	2.28	3010929
2016-12-01	2.21	2.39	2.19	2.29	4116543
2016-12-02	2.31	2.35	2.25	2.29	4447057
2016-12-05	2.15	2.28	2.10	2.19	7201947
2016-12-06	2.15	2.24	2.15	2.23	5481409
2016-12-07	2.20	2.32	2.18	2.22	6274895
2016-12-08	2.22	2.29	2.20	2.28	3354772
2016-12-09	2.18	2.21	2.08	2.08	6784631
2016-12-12	2.09	2.15	2.05	2.06	5103244
2016-12-13	2.08	2.24	2.06	2.19	9365248
2016-12-14	2.14	2.24	2.00	2.00	10387209
2016-12-15	1.89	1.96	1.86	1.92	17605670
2016-12-16	1.97	2.03	1.89	1.89	14151488
2016-12-19	1.95	2.01	1.92	1.95	6151420
2016-12-20	1.91	2.01	1.89	1.97	6657326
2016-12-21	1.97	1.99	1.91	1.93	4924914
2016-12-22	1.90	1.99	1.90	1.94	5056967
2016-12-23	1.92	2.05	1.91	2.04	6237506
2016-12-27	2.09	2.16	2.06	2.11	5209897
2016-12-28	2.15	2.20	2.07	2.18	5306548
2016-12-29	2.22	2.37	2.20	2.35	7379135
2016-12-30	2.40	2.43	2.20	2.21	7537217
2017-01-03	2.26	2.35	2.24	2.35	5534784
2017-01-04	2.39	2.39	2.29	2.39	5781058
2017-01-05	2.52	2.58	2.45	2.56	7502284
2017-01-06	2.46	2.51	2.30	2.38	10096685
2017-01-09	2.42	2.50	2.40	2.42	5974088
2017-01-10	2.45	2.49	2.37	2.44	4694260
2017-01-11	2.42	2.49	2.36	2.43	4868793
2017-01-12	2.48	2.52	2.36	2.42	5407925
2017-01-13	2.41	2.48	2.36	2.47	2490954
2017-01-17	2.56	2.58	2.51	2.56	3804348
2017-01-18	2.55	2.56	2.42	2.47	3928245
2017-01-19	2.41	2.50	2.39	2.48	3622455
2017-01-20	2.45	2.56	2.41	2.48	4329481
2017-01-23	2.53	2.55	2.48	2.54	3471964
2017-01-24	2.54	2.57	2.44	2.49	4658453
2017-01-25	2.43	2.50	2.40	2.48	4161519
2017-01-26	2.35	2.43	2.35	2.36	3430848
2017-01-27	2.37	2.46	2.36	2.44	2140901
2017-01-30	2.53	2.54	2.44	2.49	4028024
2017-01-31	2.55	2.57	2.49	2.55	4476812
2017-02-01	2.55	2.60	2.50	2.58	5710757
2017-02-02	2.70	2.72	2.60	2.66	4974043
2017-02-03	2.68	2.70	2.63	2.66	3436290
2017-02-06	2.75	2.82	2.63	2.82	7546857
2017-02-07	2.80	2.87	2.72	2.76	9141469
2017-02-08	2.84	2.92	2.75	2.80	12354505
2017-02-09	2.83	2.84	2.69	2.71	6686430
2017-02-10	2.70	2.77	2.68	2.75	5552762
2017-02-13	2.72	2.74	2.65	2.69	5813660
2017-02-14	2.75	2.80	2.69	2.77	5686652
2017-02-15	2.78	2.87	2.74	2.85	4743627
2017-02-16	2.87	2.99	2.85	2.98	6893609
2017-02-17	2.90	2.96	2.77	2.78	6905250
2017-02-21	2.72	2.80	2.66	2.72	5134703
2017-02-22	2.67	2.68	2.54	2.63	7696438
2017-02-23	2.70	2.79	2.70	2.77	6594909
2017-02-24	2.80	2.82	2.62	2.67	5434094
2017-02-27	2.63	2.73	2.40	2.45	8096968
2017-02-28	2.51	2.57	2.46	2.50	4373286
2017-03-01	2.43	2.57	2.39	2.56	5550288
2017-03-02	2.46	2.55	2.39	2.39	6165407
2017-03-03	2.34	2.45	2.28	2.38	8378297
2017-03-06	2.31	2.31	2.16	2.18	6005573
2017-03-07	2.16	2.32	2.14	2.20	6372948
2017-03-08	2.15	2.25	2.14	2.19	5031028
2017-03-09	2.20	2.21	2.06	2.08	5494464
2017-03-10	2.13	2.23	2.10	2.21	4619887
2017-03-13	2.21	2.34	2.20	2.31	6437821
2017-03-14	2.31	2.38	2.22	2.19	5066046
2017-03-15	2.23	2.53	2.21	2.48	8615841
2017-03-16	2.51	2.53	2.37	2.40	6791672
2017-03-17	2.34	2.42	2.24	2.27	11073806
2017-03-20	2.32	2.44	2.31	2.42	3847260
2017-03-21	2.44	2.51	2.43	2.46	5788328
2017-03-22	2.46	2.49	2.40	2.45	3389895
2017-03-23	2.48	2.49	2.32	2.34	5687581
2017-03-24	2.36	2.46	2.33	2.40	3834903
2017-03-27	2.52	2.54	2.46	2.49	4257506
2017-03-28	2.48	2.50	2.33	2.38	4472964
2017-03-29	2.39	2.44	2.36	2.40	2654881
2017-03-30	2.38	2.39	2.28	2.34	3406563
2017-03-31	2.42	2.51	2.40	2.45	6778451
2017-04-03	2.47	2.62	2.47	2.62	7970122
2017-04-04	2.65	2.65	2.54	2.63	4501175
2017-04-05	2.55	2.71	2.55	2.69	6309431
2017-04-06	2.67	2.69	2.60	2.67	3324125
2017-04-07	2.73	2.75	2.58	2.65	5596294
2017-04-10	2.60	2.64	2.57	2.64	3795301
2017-04-11	2.70	2.78	2.69	2.78	6623948
2017-04-12	2.78	2.78	2.69	2.75	3741647
2017-04-13	2.70	2.77	2.64	2.69	6457578
2017-04-17	2.71	2.71	2.56	2.61	5548910
2017-04-18	2.61	2.64	2.55	2.58	4988357
2017-04-19	2.54	2.55	2.35	2.41	8429518
2017-04-20	2.39	2.44	2.36	2.41	4920462
2017-04-21	2.41	2.41	2.36	2.38	3803110
2017-04-24	2.29	2.35	2.26	2.29	5968944
2017-04-25	2.27	2.28	2.17	2.20	7591474
2017-04-26	2.19	2.25	2.10	2.25	8846396
2017-04-27	2.24	2.24	2.14	2.18	5323938
2017-04-28	2.19	2.22	2.16	2.18	5042542
2017-05-01	2.15	2.17	2.07	2.07	4551421
2017-05-02	2.12	2.18	2.11	2.15	5510800
2017-05-03	2.17	2.26	2.14	2.19	7523129
2017-05-04	2.16	2.18	2.10	2.11	4821179
2017-05-05	2.15	2.22	2.12	2.16	3902972
2017-05-08	2.16	2.18	2.12	2.16	2521344
2017-05-09	2.13	2.21	2.11	2.18	3415654
2017-05-10	2.18	2.24	2.16	2.21	3511004
2017-05-11	2.21	2.28	2.20	2.28	4686544
2017-05-12	2.30	2.33	2.27	2.31	4680264
2017-05-15	2.34	2.34	2.25	2.30	3556154
2017-05-16	2.27	2.32	2.23	2.26	4201785
2017-05-17	2.37	2.38	2.30	2.34	5786180
2017-05-18	2.37	2.38	2.26	2.27	5260204
2017-05-19	2.32	2.35	2.25	2.28	5301927
2017-05-22	2.29	2.35	2.29	2.34	4573332
2017-05-23	2.34	2.39	2.21	2.22	5603686
2017-05-24	2.20	2.24	2.11	2.20	7626720
2017-05-25	2.17	2.17	2.11	2.16	4252591
2017-05-26	2.16	2.18	2.12	2.13	3634147
2017-05-30	2.08	2.09	2.02	2.05	4540849
2017-05-31	2.03	2.03	1.96	2.00	5342094
2017-06-01	1.92	1.96	1.89	1.91	5623781
2017-06-02	1.91	1.96	1.88	1.93	4577194
2017-06-05	1.94	1.94	1.87	1.91	3731815
2017-06-06	1.95	2.08	1.95	2.08	7420761
2017-06-07	2.03	2.05	1.97	2.00	5521173
2017-06-08	1.96	1.97	1.92	1.94	4143204
2017-06-09	1.90	1.92	1.85	1.86	5588479
2017-06-12	1.88	1.93	1.87	1.90	3800016
2017-06-13	1.86	1.93	1.86	1.91	3675961
2017-06-14	1.95	1.96	1.76	1.80	9081615
2017-06-15	1.80	1.82	1.75	1.80	4153738
2017-06-16	1.80	1.81	1.68	1.68	29706819
2017-06-19	1.69	1.74	1.65	1.67	6969570
2017-06-20	1.65	1.66	1.58	1.59	5815539
2017-06-21	1.61	1.64	1.60	1.63	3478103
2017-06-22	1.66	1.66	1.59	1.62	5255291
2017-06-23	1.66	1.70	1.65	1.70	4186308
2017-06-26	1.64	1.71	1.63	1.69	1814568
2017-06-27	1.69	1.71	1.66	1.67	2381087
2017-06-28	1.66	1.68	1.62	1.65	1512707
2017-06-29	1.59	1.65	1.59	1.62	2562000
2017-06-30	1.64	1.70	1.62	1.65	4281983
2017-07-03	1.58	1.63	1.56	1.61	2549284
2017-07-05	1.61	1.66	1.58	1.64	3291791
2017-07-06	1.65	1.66	1.61	1.64	3787035
2017-07-07	1.61	1.62	1.58	1.59	2423945
2017-07-10	1.58	1.66	1.58	1.66	3361138
2017-07-11	1.62	1.69	1.62	1.69	2825905
2017-07-12	1.72	1.75	1.71	1.74	3539838
2017-07-13	1.71	1.72	1.65	1.68	2564493
2017-07-14	1.74	1.75	1.70	1.72	2163685
2017-07-17	1.75	1.76	1.73	1.75	1849362
2017-07-18	1.78	1.79	1.72	1.73	1731885
2017-07-19	1.74	1.76	1.70	1.75	1496454
2017-07-20	1.72	1.75	1.70	1.72	2328805
2017-07-21	1.76	1.77	1.72	1.74	1764087
2017-07-24	1.74	1.74	1.66	1.67	2527531
2017-07-25	1.66	1.70	1.66	1.69	1701481
2017-07-26	1.70	1.77	1.68	1.75	2780669
2017-07-27	1.75	1.76	1.71	1.71	2460663
2017-07-28	1.73	1.77	1.73	1.77	1867612
2017-07-31	1.79	1.83	1.79	1.81	1897460
2017-08-01	1.81	1.84	1.80	1.82	1814442
2017-08-02	1.77	1.79	1.73	1.77	2920780
2017-08-03	1.76	1.78	1.72	1.74	2133839
2017-08-04	1.73	1.75	1.71	1.73	3420035
2017-08-07	1.72	1.72	1.65	1.67	2344855
2017-08-08	1.70	1.75	1.69	1.73	2116245
2017-08-09	1.75	1.82	1.75	1.79	3023271
2017-08-10	1.83	1.83	1.79	1.82	3599795
2017-08-11	1.84	1.88	1.82	1.86	3492949
2017-08-14	1.85	1.85	1.75	1.77	3291772
2017-08-15	1.75	1.77	1.72	1.75	2494334
2017-08-16	1.75	1.77	1.71	1.72	3981045
2017-08-17	1.77	1.81	1.75	1.78	2860224
2017-08-18	1.91	1.94	1.83	1.87	5906853
2017-08-21	1.90	1.93	1.87	1.89	2437779
2017-08-22	1.89	1.91	1.80	1.81	2799096
2017-08-23	1.84	1.87	1.83	1.85	2751313
2017-08-24	1.86	1.87	1.82	1.83	1546767
2017-08-25	1.86	1.88	1.79	1.80	3857867
2017-08-28	1.84	1.90	1.84	1.88	4576483
2017-08-29	1.97	2.01	1.94	1.98	6474661
2017-08-30	1.95	1.98	1.92	1.97	2116964
2017-08-31	1.97	2.07	1.95	2.06	3479188
2017-09-01	2.08	2.09	2.01	2.03	2921002
2017-09-05	2.09	2.19	2.08	2.17	5517399
2017-09-06	2.16	2.16	2.05	2.07	3622053
2017-09-07	2.11	2.13	2.08	2.11	3316399
2017-09-08	2.12	2.13	2.03	2.07	3002202
2017-09-11	2.00	2.07	1.99	2.03	5388173
2017-09-12	2.01	2.06	1.99	2.03	3286285
2017-09-13	2.03	2.05	2.00	2.02	3210009
2017-09-14	1.99	2.10	1.98	2.08	3472176
2017-09-15	2.08	2.14	2.07	2.14	12023098
2017-09-18	2.05	2.06	1.98	1.99	4523032
2017-09-19	1.98	2.04	1.97	1.99	2835618
2017-09-20	1.99	2.00	1.88	1.89	4221014
2017-09-21	1.86	1.88	1.82	1.82	3569983
2017-09-22	1.85	1.90	1.84	1.86	2233678
2017-09-25	1.87	1.97	1.85	1.95	2493443
2017-09-26	1.90	1.92	1.85	1.85	2616163
2017-09-27	1.79	1.85	1.78	1.82	2686336
2017-09-28	1.80	1.84	1.80	1.82	1576470
2017-09-29	1.84	1.86	1.81	1.83	1740395
2017-10-02	1.79	1.82	1.79	1.80	1937007
2017-10-03	1.80	1.87	1.80	1.84	2045604
2017-10-04	1.88	1.88	1.83	1.84	2049286
2017-10-05	1.83	1.85	1.82	1.83	1364239
2017-10-06	1.81	1.90	1.79	1.89	3262883
2017-10-09	1.89	1.92	1.86	1.92	31317951
2017-10-10	1.92	1.92	1.88	1.90	1869677
2017-10-11	1.90	1.91	1.85	1.87	2542542
2017-10-12	1.94	1.94	1.87	1.87	3458440
2017-10-13	1.88	1.88	1.85	1.88	2707483
2017-10-16	1.87	1.88	1.80	1.81	3415717
2017-10-17	1.80	1.81	1.76	1.79	2990794
2017-10-18	1.76	1.79	1.76	1.76	4429106
2017-10-19	1.71	1.75	1.68	1.69	4609372
2017-10-20	1.66	1.67	1.65	1.66	2834343
2017-10-23	1.65	1.66	1.61	1.62	4155703
2017-10-24	1.65	1.67	1.61	1.62	3793926
2017-10-25	1.70	1.71	1.64	1.66	4129203
2017-10-26	1.74	1.74	1.67	1.70	4845345
2017-10-27	1.72	1.77	1.71	1.75	2854902
2017-10-30	1.77	1.79	1.75	1.78	1612982
2017-10-31	1.77	1.77	1.71	1.73	1989974
2017-11-01	1.77	1.82	1.74	1.80	4057681
2017-11-02	1.80	1.82	1.75	1.81	3511711
2017-11-03	1.79	1.80	1.75	1.77	1977884
2017-11-06	1.77	1.85	1.77	1.84	2547540
2017-11-07	1.80	1.81	1.75	1.76	2717242
2017-11-08	1.80	1.84	1.80	1.82	2430874
2017-11-09	1.82	1.84	1.79	1.83	2961575
2017-11-10	1.85	1.87	1.82	1.83	2113723
2017-11-13	1.83	1.85	1.79	1.80	1591200
2017-11-14	1.77	1.83	1.76	1.80	1753832
2017-11-15	1.85	1.85	1.79	1.82	1752385
2017-11-16	1.83	1.83	1.81	1.83	922004
2017-11-17	1.83	1.85	1.80	1.83	3374700
2017-11-20	1.76	1.80	1.74	1.78	2666228
2017-11-21	1.76	1.80	1.76	1.76	1371452
2017-11-22	1.78	1.82	1.77	1.81	2054158
2017-11-24	1.81	1.82	1.77	1.79	844599
2017-11-27	1.80	1.86	1.78	1.86	2752899
2017-11-28	1.79	1.83	1.78	1.82	2190555
2017-11-29	1.78	1.84	1.77	1.82	2755285
2017-11-30	1.85	1.89	1.83	1.84	3734076
2017-12-01	1.83	1.88	1.82	1.83	1768528
2017-12-04	1.82	1.85	1.81	1.83	1653087
2017-12-05	1.78	1.79	1.76	1.78	2074626
2017-12-06	1.69	1.71	1.66	1.67	4166227
2017-12-07	1.64	1.69	1.63	1.68	1749495
2017-12-08	1.79	1.80	1.72	1.73	1930345
2017-12-11	1.70	1.75	1.69	1.69	1744739
2017-12-12	1.67	1.70	1.64	1.65	2414204
2017-12-13	1.65	1.78	1.65	1.74	2990633
2017-12-14	1.75	1.77	1.72	1.76	1433698
2017-12-15	1.75	1.82	1.75	1.80	5584069
2017-12-18	1.82	1.88	1.78	1.79	2843190
2017-12-19	1.70	1.73	1.70	1.72	1972249
2017-12-20	1.77	1.79	1.75	1.78	2288787
2017-12-21	1.78	1.82	1.76	1.81	1984094
2017-12-22	1.85	1.87	1.81	1.84	1886246
2017-12-26	1.86	1.88	1.84	1.85	1874211
2017-12-27	1.86	1.88	1.83	1.88	1497125
2017-12-28	1.88	1.89	1.83	1.85	1833910
2017-12-29	1.85	1.89	1.83	1.87	2247365
2018-01-02	1.89	1.92	1.88	1.90	2366586
2018-01-03	1.92	1.93	1.85	1.90	3235280
2018-01-04	1.90	1.92	1.85	1.89	2904329
2018-01-05	1.87	1.88	1.83	1.85	1569592
2018-01-08	1.87	1.87	1.76	1.76	3304149
2018-01-09	1.76	1.79	1.73	1.76	2419269
2018-01-10	1.80	1.82	1.78	1.80	1937092
2018-01-11	1.80	1.81	1.78	1.78	1632052
2018-01-12	1.81	1.84	1.80	1.83	2428090
2018-01-16	1.79	1.81	1.73	1.77	6578692
2018-01-17	1.77	1.80	1.74	1.75	2820952
2018-01-18	1.74	1.76	1.68	1.69	6390783
2018-01-19	1.73	1.76	1.71	1.73	3148532
2018-01-22	1.77	1.78	1.70	1.71	3155716
2018-01-23	1.70	1.77	1.70	1.75	4232115
2018-01-24	1.78	1.79	1.75	1.77	3510640
2018-01-25	1.80	1.80	1.72	1.73	8006231
2018-01-26	1.77	1.78	1.72	1.73	2257999
2018-01-29	1.72	1.74	1.67	1.68	3936700
2018-01-30	1.67	1.70	1.63	1.67	9110653
2018-01-31	1.71	1.79	1.69	1.77	7850307
2018-02-01	1.73	1.76	1.71	1.73	3858630
2018-02-02	1.70	1.71	1.65	1.67	5816351
2018-02-05	1.66	1.79	1.64	1.75	5499522
2018-02-06	1.71	1.78	1.69	1.71	7455560
2018-02-07	1.65	1.74	1.65	1.71	5902569
2018-02-08	1.68	1.74	1.67	1.72	8545217
2018-02-09	1.79	1.79	1.66	1.71	6852926
2018-02-12	1.72	1.88	1.72	1.83	9486960
2018-02-13	1.80	1.87	1.76	1.86	5805184
2018-02-14	1.94	2.09	1.92	2.08	11937379
2018-02-15	2.10	2.14	2.02	2.12	6877326
2018-02-16	2.12	2.18	2.05	2.12	9226551
2018-02-20	2.05	2.10	2.03	2.06	5079768
2018-02-21	2.06	2.18	2.05	2.07	5746625
2018-02-22	2.08	2.14	2.06	2.12	5748639
2018-02-23	2.07	2.14	2.03	2.11	6100917
2018-02-26	2.11	2.17	2.10	2.16	5024863
2018-02-27	2.12	2.14	2.05	2.10	6535733
2018-02-28	2.06	2.12	2.04	2.08	5928521
2018-03-01	2.07	2.19	2.04	2.16	5012058
2018-03-02	2.21	2.22	2.13	2.15	7602052
2018-03-05	2.13	2.24	2.13	2.22	6965940
2018-03-06	2.24	2.30	2.22	2.27	7527684
2018-03-07	2.23	2.27	2.12	2.14	10689855
2018-03-08	2.14	2.35	2.10	2.29	9677440
2018-03-09	2.27	2.28	2.18	2.20	10565882
2018-03-12	2.17	2.28	2.17	2.25	7175238
2018-03-13	2.25	2.25	2.19	2.20	4754159
2018-03-14	2.21	2.22	2.11	2.14	7201180
2018-03-15	2.28	2.32	2.19	2.23	7395447
2018-03-16	2.20	2.20	2.09	2.13	11953174
2018-03-19	2.12	2.27	2.10	2.22	5364155
2018-03-20	2.17	2.26	2.17	2.24	6382998
2018-03-21	2.25	2.29	2.22	2.25	3417896
2018-03-22	2.26	2.34	2.26	2.34	4198070
2018-03-23	2.36	2.38	2.31	2.33	8590344
2018-03-26	2.31	2.53	2.30	2.50	9117332
2018-03-27	2.43	2.50	2.34	2.48	6516715
2018-03-28	2.36	2.45	2.32	2.40	5325595
2018-03-29	2.37	2.44	2.35	2.39	3114972
2018-04-02	2.41	2.51	2.38	2.48	4497820
2018-04-03	2.44	2.45	2.40	2.41	2910271
2018-04-04	2.43	2.45	2.29	2.31	4115471
2018-04-05	2.27	2.35	2.27	2.35	1975193
2018-04-06	2.43	2.43	2.40	2.43	3045963
2018-04-09	2.43	2.43	2.33	2.34	3607776
2018-04-10	2.29	2.32	2.29	2.29	2354288
2018-04-11	2.29	2.35	2.26	2.31	8646820
2018-04-12	2.24	2.25	2.11	2.13	6413957
2018-04-13	2.15	2.18	2.06	2.09	4743229
2018-04-16	2.08	2.11	1.97	2.01	6179602
2018-04-17	2.01	2.03	1.97	1.98	3767852
2018-04-18	2.00	2.04	1.96	1.98	4538381
2018-04-19	2.04	2.05	1.96	2.00	4069130
2018-04-20	1.96	1.99	1.94	1.97	3793242
2018-04-23	1.94	1.98	1.92	1.93	2578115
2018-04-24	1.93	1.97	1.93	1.94	1979573
2018-04-25	2.03	2.03	1.95	1.97	2965400
2018-04-26	2.05	2.09	2.01	2.05	7350674
2018-04-27	2.05	2.07	2.02	2.07	1986672
2018-04-30	2.04	2.07	2.02	2.03	2484485
2018-05-01	2.03	2.05	1.95	2.02	2676818
2018-05-02	2.03	2.11	2.02	2.05	5931698
2018-05-03	2.07	2.11	2.05	2.07	3011137
2018-05-04	2.05	2.06	2.00	2.03	1924766
2018-05-07	2.03	2.05	1.97	1.98	2099611
2018-05-08	1.98	2.03	1.96	1.99	3143397
2018-05-09	1.97	1.97	1.91	1.93	7821758
2018-05-10	1.91	1.94	1.88	1.93	3145005
2018-05-11	1.92	1.97	1.90	1.92	2400959
2018-05-14	1.94	1.94	1.89	1.90	1918978
2018-05-15	1.88	1.89	1.84	1.85	2751976
2018-05-16	1.83	1.84	1.77	1.78	3588295
2018-05-17	1.77	1.82	1.77	1.80	1755599
2018-05-18	1.76	1.82	1.75	1.78	3769666
2018-05-21	1.76	1.78	1.75	1.75	2226112
2018-05-22	1.76	1.78	1.74	1.75	3544706
2018-05-23	1.74	1.77	1.73	1.75	1510328
2018-05-24	1.76	1.80	1.75	1.79	2262550
2018-05-25	1.76	1.79	1.76	1.79	2237935
2018-05-29	1.70	1.77	1.70	1.72	5423914
2018-05-30	1.73	1.74	1.70	1.70	2824965
2018-05-31	1.71	1.73	1.70	1.70	1783603
2018-06-01	1.70	1.75	1.70	1.71	2319970
2018-06-04	1.72	1.73	1.69	1.70	1587953
2018-06-05	1.68	1.73	1.60	1.64	8768284
2018-06-06	1.60	1.68	1.59	1.65	9127988
2018-06-07	1.63	1.64	1.58	1.59	8675228
2018-06-08	1.60	1.62	1.59	1.60	6491359
2018-06-11	1.58	1.60	1.56	1.59	8563225
2018-06-12	1.56	1.61	1.56	1.58	4923291
2018-06-13	1.57	1.64	1.56	1.62	9432240
2018-06-14	1.59	1.62	1.56	1.56	5838697
2018-06-15	1.59	1.61	1.52	1.58	12894152
2018-06-18	1.58	1.59	1.54	1.56	5576347
2018-06-19	1.58	1.61	1.57	1.60	3391618
2018-06-20	1.61	1.65	1.59	1.59	5707540
2018-06-21	1.60	1.68	1.57	1.63	6407262
2018-06-22	1.63	1.64	1.60	1.60	1620752
2018-06-25	1.60	1.62	1.58	1.61	3029016
2018-06-26	1.57	1.58	1.52	1.55	4235387
2018-06-27	1.52	1.57	1.52	1.55	4813364
2018-06-28	1.55	1.55	1.52	1.52	3281979
2018-06-29	1.54	1.57	1.54	1.56	2561979
2018-07-02	1.63	1.65	1.59	1.62	4555951
2018-07-03	1.65	1.69	1.62	1.65	2990294
2018-07-05	1.67	1.69	1.64	1.66	2390576
2018-07-06	1.66	1.72	1.65	1.71	3694365
2018-07-09	1.76	1.76	1.66	1.66	5626259
2018-07-10	1.68	1.70	1.67	1.69	1658172
2018-07-11	1.68	1.71	1.65	1.66	1987223
2018-07-12	1.67	1.68	1.63	1.63	1528457
2018-07-13	1.60	1.64	1.60	1.61	2654853
2018-07-16	1.61	1.64	1.59	1.61	1845644
2018-07-17	1.59	1.64	1.59	1.61	3005349
2018-07-18	1.59	1.64	1.59	1.62	1730827
2018-07-19	1.58	1.64	1.56	1.61	2644386
2018-07-20	1.63	1.65	1.59	1.62	1927894
2018-07-23	1.62	1.66	1.62	1.65	1685354
2018-07-24	1.68	1.70	1.65	1.66	2044085
2018-07-25	1.68	1.72	1.67	1.72	3016247
2018-07-26	1.72	1.73	1.67	1.67	3144355
2018-07-27	1.67	1.70	1.67	1.68	1922097
2018-07-30	1.69	1.72	1.69	1.70	2542708
2018-07-31	1.69	1.73	1.68	1.70	3493646
2018-08-01	1.67	1.68	1.63	1.66	2932498
2018-08-02	1.65	1.69	1.65	1.66	1605002
2018-08-03	1.65	1.68	1.63	1.64	2781818
2018-08-06	1.64	1.66	1.63	1.63	1165075
2018-08-07	1.64	1.66	1.62	1.62	1526847
2018-08-08	1.63	1.68	1.63	1.67	2182603
2018-08-09	1.66	1.69	1.66	1.68	920159
2018-08-10	1.65	1.68	1.62	1.63	3308398
2018-08-13	1.65	1.68	1.63	1.64	3971663
2018-08-14	1.64	1.66	1.62	1.62	2389563
2018-08-15	1.62	1.63	1.46	1.48	14158393
2018-08-16	1.54	1.56	1.43	1.44	4654378
2018-08-17	1.44	1.53	1.44	1.49	7390415
2018-08-20	1.51	1.55	1.45	1.54	3881028
2018-08-21	1.51	1.59	1.51	1.57	4313207
2018-08-22	1.60	1.65	1.59	1.64	4079546
2018-08-23	1.60	1.60	1.51	1.54	2993039
2018-08-24	1.55	1.65	1.55	1.60	4818458
2018-08-27	1.65	1.74	1.62	1.74	4961279
2018-08-28	1.73	1.75	1.63	1.67	3759107
2018-08-29	1.68	1.73	1.66	1.72	2450514
2018-08-30	1.69	1.69	1.62	1.65	3784260
2018-08-31	1.67	1.68	1.64	1.66	1768169
2018-09-04	1.65	1.70	1.63	1.69	2801171
2018-09-05	1.72	1.78	1.71	1.77	4171537
2018-09-06	1.75	1.79	1.74	1.77	5918619
2018-09-07	1.75	1.82	1.72	1.79	4780727
2018-09-10	1.76	1.79	1.74	1.76	2978160
2018-09-11	1.71	1.76	1.68	1.75	2737731
2018-09-12	1.72	1.82	1.70	1.78	3016455
2018-09-13	1.82	1.83	1.75	1.79	2639196
2018-09-14	1.78	1.82	1.76	1.77	2429961
2018-09-17	1.79	1.90	1.78	1.89	5998492
2018-09-18	1.87	1.92	1.86	1.87	4938141
2018-09-19	1.87	1.91	1.85	1.86	2924005
2018-09-20	1.89	1.92	1.85	1.92	3542051
2018-09-21	1.90	1.92	1.84	1.87	6430255
2018-09-24	1.87	1.91	1.84	1.85	2122398
2018-09-25	1.85	1.91	1.83	1.84	2778761
2018-09-26	1.83	1.87	1.81	1.81	2137026
2018-09-27	1.76	1.77	1.67	1.67	3369470
2018-09-28	1.69	1.71	1.65	1.66	2872327
2018-10-01	1.67	1.68	1.62	1.65	2085326
2018-10-02	1.69	1.75	1.69	1.70	3801540
2018-10-03	1.71	1.73	1.67	1.67	1481183
2018-10-04	1.69	1.70	1.66	1.67	1348708
2018-10-05	1.67	1.70	1.66	1.67	865613
2018-10-08	1.66	1.74	1.66	1.73	2331364
2018-10-09	1.72	1.76	1.71	1.72	1126993
2018-10-10	1.72	1.78	1.68	1.76	1988462
2018-10-11	1.89	2.04	1.87	2.04	10252931
2018-10-12	2.03	2.04	1.93	2.02	4799589
2018-10-15	2.11	2.17	2.07	2.12	6070251
2018-10-16	2.13	2.15	2.02	2.07	3699891
2018-10-17	2.03	2.05	1.99	2.03	4127974
2018-10-18	2.06	2.13	2.06	2.11	2845900
2018-10-19	2.11	2.11	2.02	2.07	2870190
2018-10-22	2.01	2.10	1.98	2.07	2915529
2018-10-23	2.13	2.15	2.07	2.11	3579606
2018-10-24	2.10	2.12	2.03	2.08	2062206
2018-10-25	2.05	2.10	1.97	1.98	4189404
2018-10-26	1.98	2.07	1.95	1.96	3127419
2018-10-29	1.98	2.01	1.93	1.94	1754475
2018-10-30	1.97	2.02	1.95	2.00	2227142
2018-10-31	1.95	1.96	1.83	1.84	4524421
2018-11-01	1.96	1.97	1.89	1.90	2964822
2018-11-02	1.87	1.90	1.84	1.87	3282998
2018-11-05	1.85	1.88	1.80	1.83	2872295
2018-11-06	1.81	1.82	1.78	1.78	1473904
2018-11-07	1.80	1.81	1.76	1.76	2760429
2018-11-08	1.76	1.80	1.75	1.75	2025875
2018-11-09	1.73	1.76	1.67	1.67	3328915
2018-11-12	1.69	1.70	1.57	1.59	4032415
2018-11-13	1.64	1.65	1.55	1.55	2707446
2018-11-14	1.64	1.64	1.55	1.61	2854791
2018-11-15	1.67	1.72	1.66	1.69	2413968
2018-11-16	1.71	1.73	1.67	1.69	3463073
2018-11-19	1.72	1.75	1.67	1.69	1658682
2018-11-20	1.71	1.71	1.61	1.67	2328017
2018-11-21	1.69	1.72	1.67	1.68	2053893
2018-11-23	1.65	1.68	1.63	1.63	793581
2018-11-26	1.63	1.63	1.56	1.56	2035016
2018-11-27	1.57	1.60	1.51	1.51	2357743
2018-11-28	1.52	1.57	1.50	1.56	1907671
2018-11-29	1.58	1.59	1.53	1.54	1283552
2018-11-30	1.52	1.53	1.49	1.50	1873250
2018-12-03	1.53	1.54	1.47	1.51	2054299
2018-12-04	1.53	1.64	1.52	1.60	3212487
2018-12-06	1.62	1.65	1.59	1.62	2410262
2018-12-07	1.65	1.66	1.61	1.64	2126690
2018-12-10	1.65	1.66	1.54	1.55	3246788
2018-12-11	1.56	1.63	1.56	1.60	2784142
2018-12-12	1.61	1.68	1.61	1.64	1937546
2018-12-13	1.61	1.66	1.61	1.65	1146892
2018-12-14	1.57	1.64	1.55	1.60	1745975
2018-12-17	1.61	1.69	1.61	1.67	2681227
2018-12-18	1.66	1.73	1.65	1.69	2653008
2018-12-19	1.77	1.82	1.62	1.63	4454794
2018-12-20	1.74	1.77	1.69	1.74	2919628
2018-12-21	1.71	1.71	1.65	1.71	8317329
2018-12-24	1.74	1.80	1.73	1.76	1783892
2018-12-26	1.78	1.78	1.70	1.73	1483600
2018-12-27	1.73	1.73	1.68	1.68	2119655
2018-12-28	1.73	1.74	1.67	1.67	2012011
2018-12-31	1.69	1.80	1.66	1.79	3390954
2019-01-02	1.83	1.84	1.76	1.81	2909663
2019-01-03	1.90	1.93	1.87	1.93	3923903
2019-01-04	1.90	1.91	1.84	1.87	3151378
2019-01-07	1.94	1.94	1.85	1.87	1897407
2019-01-08	1.86	1.91	1.83	1.88	2579765
2019-01-09	1.87	1.94	1.86	1.93	2741423
2019-01-10	1.92	1.94	1.82	1.85	3813175
2019-01-11	1.88	1.91	1.83	1.86	2251011
2019-01-14	1.85	1.86	1.80	1.84	1751252
2019-01-15	1.83	1.85	1.74	1.77	4069714
2019-01-16	1.77	1.82	1.77	1.77	2296979
2019-01-17	1.77	1.81	1.76	1.78	1017902
2019-01-18	1.75	1.77	1.69	1.69	2557319
2019-01-22	1.75	1.75	1.70	1.71	3088406
2019-01-23	1.71	1.76	1.70	1.73	1837580
2019-01-24	1.77	1.78	1.75	1.76	1545380
2019-01-25	1.77	1.85	1.77	1.78	3301640
2019-01-28	1.79	1.89	1.79	1.89	3252194
2019-01-29	1.92	2.06	1.89	2.04	5164904
2019-01-30	1.96	1.99	1.90	1.96	4491186
2019-01-31	1.99	2.00	1.92	1.98	3373984
2019-02-01	1.98	2.05	1.93	2.04	3721558
2019-02-04	1.95	2.02	1.94	1.99	3523062
2019-02-05	1.99	2.07	1.96	2.05	2646433
2019-02-06	2.09	2.15	2.05	2.07	5774316
2019-02-07	2.09	2.12	2.05	2.08	3868953
2019-02-08	2.18	2.20	2.12	2.14	4313142
2019-02-11	2.11	2.16	2.07	2.15	3036397
2019-02-12	2.17	2.18	2.05	2.06	5309002
2019-02-13	2.04	2.08	1.94	1.96	4156989
2019-02-14	1.98	2.00	1.92	1.95	3950458
2019-02-15	1.95	2.01	1.88	1.99	6083206
2019-02-19	2.01	2.12	2.00	2.07	5405009
2019-02-20	2.17	2.21	2.11	2.13	6147920
2019-02-21	2.12	2.16	2.05	2.14	6251069
2019-02-22	2.10	2.15	2.04	2.09	4068574
2019-02-25	2.03	2.10	2.02	2.06	3592306
2019-02-26	2.05	2.10	2.02	2.10	2227074
2019-02-27	2.13	2.15	2.10	2.12	3219592
2019-02-28	2.09	2.11	2.05	2.08	2824257
2019-03-01	2.05	2.11	2.00	2.00	3475872
2019-03-04	1.98	2.06	1.94	2.03	3930870
2019-03-05	1.96	1.99	1.92	1.96	4465218
2019-03-06	1.92	1.95	1.84	1.85	3159267
2019-03-07	1.85	1.90	1.83	1.89	2984768
2019-03-08	2.03	2.07	1.94	2.04	5361420
2019-03-11	1.97	2.02	1.92	2.00	4697496
2019-03-12	2.00	2.03	1.96	2.02	4450804
2019-03-13	2.04	2.12	2.02	2.09	6897532
2019-03-14	2.01	2.01	1.93	1.94	6609791
2019-03-15	1.97	2.00	1.94	1.98	10676369
2019-03-18	1.96	2.02	1.93	1.94	7222306
2019-03-19	1.96	1.98	1.90	1.95	8601501
2019-03-20	1.96	2.04	1.93	2.02	3592960
2019-03-21	2.04	2.09	1.98	2.07	6573850
2019-03-22	2.06	2.07	1.98	1.99	4859626
2019-03-25	2.02	2.07	2.01	2.07	3111759
2019-03-26	2.05	2.08	2.02	2.04	4196088
2019-03-27	2.04	2.05	1.99	2.02	3983653
2019-03-28	1.95	1.96	1.87	1.89	7070024
2019-03-29	1.90	1.95	1.88	1.90	4274322
2019-04-01	1.87	1.89	1.78	1.79	6338369
2019-04-02	1.82	1.85	1.79	1.80	5979540
2019-04-03	1.85	1.94	1.83	1.91	6250588
2019-04-04	1.86	1.97	1.84	1.93	5616177
2019-04-05	1.90	1.97	1.88	1.94	4345686
2019-04-08	1.98	2.04	1.98	2.03	5211032
2019-04-09	2.03	2.10	2.01	2.08	5632041
2019-04-10	2.04	2.05	1.98	1.99	2963540
2019-04-11	1.93	1.97	1.92	1.93	2386982
2019-04-12	1.94	1.95	1.92	1.92	1686608
2019-04-15	1.89	1.93	1.85	1.87	5504047
2019-04-16	1.84	1.86	1.81	1.82	2367669
2019-04-17	1.82	1.85	1.81	1.84	3561434
2019-04-18	1.84	1.85	1.81	1.82	1378612
2019-04-22	1.83	1.84	1.77	1.78	2229258
2019-04-23	1.78	1.84	1.77	1.79	3467431
2019-04-24	1.78	1.84	1.76	1.81	2619284
2019-04-25	1.81	1.85	1.80	1.82	1338233
2019-04-26	1.83	1.89	1.81	1.86	3012359
2019-04-29	1.83	1.84	1.75	1.76	2970350
2019-04-30	1.76	1.78	1.74	1.74	3504131
2019-05-01	1.74	1.79	1.71	1.72	3675713
2019-05-02	1.65	1.72	1.62	1.65	4216247
2019-05-03	1.65	1.68	1.60	1.60	4783028
2019-05-06	1.61	1.67	1.61	1.64	2853379
2019-05-07	1.67	1.76	1.65	1.75	3864391
2019-05-08	1.78	1.78	1.66	1.69	2991325
2019-05-09	1.69	1.72	1.65	1.70	2964151
2019-05-10	1.67	1.69	1.65	1.65	2279199
2019-05-13	1.69	1.70	1.63	1.66	4155482
2019-05-14	1.66	1.68	1.62	1.66	3213908
2019-05-15	1.65	1.67	1.62	1.62	2014057
2019-05-16	1.63	1.64	1.60	1.61	2462149
2019-05-17	1.60	1.66	1.60	1.63	2401291
2019-05-20	1.64	1.68	1.63	1.65	4624355
2019-05-21	1.65	1.68	1.64	1.66	3400692
2019-05-22	1.66	1.69	1.63	1.66	1845546
2019-05-23	1.66	1.72	1.65	1.65	1888825
2019-05-24	1.66	1.66	1.60	1.66	3849462
2019-05-28	1.59	1.61	1.57	1.57	4581000
2019-05-29	1.59	1.62	1.57	1.61	2678688
2019-05-30	1.61	1.66	1.61	1.66	2423223
2019-05-31	1.71	1.80	1.70	1.78	5801023
2019-06-03	1.79	1.90	1.78	1.88	8925787
2019-06-04	1.81	1.92	1.81	1.87	6338241
2019-06-05	1.90	1.94	1.83	1.87	4897372
2019-06-06	1.88	1.94	1.88	1.92	3546417
2019-06-07	1.95	1.96	1.87	1.89	3108595
2019-06-10	1.86	1.88	1.78	1.81	5480980
2019-06-11	1.81	1.85	1.78	1.83	3113508
2019-06-12	1.85	1.92	1.84	1.91	4648231
2019-06-13	1.90	1.99	1.88	1.97	6773768
2019-06-14	1.99	2.04	1.92	1.96	6427601
2019-06-17	1.97	2.00	1.95	1.99	2846207
2019-06-18	2.00	2.05	1.93	1.95	9289364
2019-06-19	1.92	2.02	1.91	2.02	5703079
2019-06-20	2.07	2.19	2.07	2.17	10620858
2019-06-21	2.18	2.20	2.09	2.17	8823266
2019-06-24	2.19	2.25	2.16	2.24	9219110
2019-06-25	2.28	2.31	2.09	2.19	18352213
2019-06-26	2.15	2.27	2.13	2.24	8268985
2019-06-27	2.20	2.28	2.17	2.26	6177880
2019-06-28	2.25	2.29	2.22	2.27	6065182
2019-07-01	2.18	2.20	2.11	2.12	10860117
2019-07-02	2.16	2.28	2.13	2.23	6933065
2019-07-03	2.26	2.27	2.20	2.25	5189927
2019-07-05	2.14	2.23	2.11	2.23	4795191
2019-07-08	2.27	2.39	2.25	2.37	8809837
2019-07-09	2.32	2.37	2.28	2.35	5486519
2019-07-10	2.42	2.48	2.37	2.46	8266723
2019-07-11	2.45	2.45	2.30	2.32	7544859
2019-07-12	2.35	2.40	2.35	2.38	5469902
2019-07-15	2.38	2.40	2.32	2.37	4196911
2019-07-16	2.37	2.40	2.32	2.34	8264399
2019-07-17	2.35	2.44	2.35	2.43	8239747
2019-07-18	2.43	2.61	2.39	2.58	12429716
2019-07-19	2.51	2.58	2.46	2.56	9488437
2019-07-22	2.54	2.56	2.49	2.49	7276729
2019-07-23	2.49	2.54	2.41	2.42	9521008
2019-07-24	2.50	2.54	2.44	2.52	7322994
2019-07-25	2.53	2.55	2.45	2.49	9100178
2019-07-26	2.49	2.53	2.44	2.47	5091953
2019-07-29	2.47	2.59	2.43	2.59	6027746
2019-07-30	2.59	2.66	2.59	2.64	7988366
2019-07-31	2.66	2.73	2.44	2.44	15834909
2019-08-01	2.41	2.65	2.39	2.63	14774994
2019-08-02	2.60	2.68	2.58	2.66	10575171
2019-08-05	2.79	2.94	2.70	2.85	19964089
2019-08-06	2.84	2.97	2.82	2.90	19658607
2019-08-07	3.00	3.06	2.95	2.97	23198222
2019-08-08	2.93	3.05	2.88	2.97	13751361
2019-08-09	2.98	3.07	2.95	3.04	12584390
2019-08-12	3.05	3.10	2.95	2.97	15706476
2019-08-13	3.00	3.00	2.70	2.87	16145641
2019-08-14	2.98	3.08	2.95	2.97	17174936
2019-08-15	2.92	3.04	2.87	3.00	10757267
2019-08-16	2.97	3.02	2.92	2.97	6901432
2019-08-19	2.89	3.02	2.84	2.94	8029172
2019-08-20	2.97	3.25	2.97	3.24	10731441
2019-08-21	3.23	3.38	3.20	3.35	10733906
2019-08-22	3.33	3.37	3.27	3.33	11581236
2019-08-23	3.38	3.63	3.37	3.58	17871179
2019-08-26	3.60	3.75	3.51	3.61	14936655
2019-08-27	3.58	3.86	3.58	3.84	13922192
2019-08-28	3.82	3.85	3.68	3.76	15717831
2019-08-29	3.75	3.75	3.56	3.70	13961343
2019-08-30	3.65	3.77	3.62	3.71	10027176
2019-09-03	3.70	3.75	3.62	3.67	15853967
2019-09-04	3.64	3.80	3.62	3.80	8733042
2019-09-05	3.64	3.65	3.47	3.50	16304988
2019-09-06	3.54	3.57	3.39	3.40	13199815
2019-09-09	3.44	3.46	3.27	3.31	11623407
2019-09-10	3.27	3.39	3.24	3.30	8597765
2019-09-11	3.27	3.35	3.22	3.28	9690567
2019-09-12	3.44	3.45	3.13	3.15	14699504
2019-09-13	3.15	3.22	2.97	2.99	13701348
2019-09-16	3.08	3.10	2.96	3.09	9239235
2019-09-17	3.08	3.13	3.04	3.08	7714730
2019-09-18	3.11	3.12	2.92	3.01	8985867
2019-09-19	3.05	3.13	3.04	3.10	6142262
2019-09-20	3.07	3.23	3.06	3.22	13784766
2019-09-23	3.25	3.36	3.23	3.30	9423508
2019-09-24	3.33	3.44	3.29	3.37	8829445
2019-09-25	3.32	3.36	3.12	3.14	7195857
2019-09-26	3.12	3.18	3.02	3.10	8436338
2019-09-27	3.00	3.06	2.91	2.92	11305045
2019-09-30	2.88	2.90	2.80	2.84	6868899
2019-10-01	2.84	3.02	2.83	2.88	5972816
2019-10-02	2.98	3.08	2.96	3.03	7285100
2019-10-03	3.01	3.12	2.95	2.95	6564730
2019-10-04	3.08	3.11	3.02	3.11	5451014
2019-10-07	3.08	3.13	2.99	3.05	4055559
2019-10-08	3.19	3.21	3.13	3.20	4337105
2019-10-09	3.21	3.24	3.14	3.16	3471382
2019-10-10	3.14	3.14	3.01	3.10	3664621
2019-10-11	3.03	3.04	2.91	2.92	5821859
2019-10-14	2.94	3.06	2.94	3.01	3402821
2019-10-15	2.95	2.98	2.91	2.92	4774462
2019-10-16	2.99	3.06	2.94	3.06	5010297
2019-10-17	3.02	3.17	3.01	3.15	3607770
2019-10-18	3.14	3.21	3.14	3.17	5047607
2019-10-21	3.21	3.23	3.06	3.12	2746447
2019-10-22	3.14	3.14	2.99	3.07	4830464
2019-10-23	3.08	3.17	3.08	3.14	4379164
2019-10-24	3.19	3.40	3.18	3.40	6762990
2019-10-25	3.47	3.53	3.31	3.39	6525496
2019-10-28	3.33	3.37	3.23	3.29	5954701
2019-10-29	3.24	3.33	3.20	3.28	3695823
2019-10-30	3.32	3.39	3.24	3.36	4642293
2019-10-31	3.44	3.50	3.42	3.48	4883616
2019-11-01	3.46	3.50	3.41	3.50	4016373
2019-11-04	3.44	3.46	3.36	3.38	3414746
2019-11-05	3.27	3.31	3.18	3.22	6094465
2019-11-06	3.27	3.30	3.20	3.27	3806836
2019-11-07	3.23	3.25	3.08	3.09	7067861
2019-11-08	3.07	3.17	3.06	3.12	5051914
2019-11-11	3.07	3.12	3.02	3.06	3387111
2019-11-12	3.04	3.15	3.04	3.14	5292378
2019-11-13	3.38	3.39	3.23	3.26	4818090
2019-11-14	3.28	3.37	3.28	3.33	3375823
2019-11-15	3.33	3.33	3.23	3.27	2535497
2019-11-18	3.27	3.37	3.27	3.36	3402547
2019-11-19	3.33	3.42	3.31	3.36	4333097
2019-11-20	3.34	3.39	3.26	3.35	4757061
2019-11-21	3.40	3.44	3.29	3.30	5232181
2019-11-22	3.25	3.25	3.12	3.17	4234840
2019-11-25	3.11	3.19	3.04	3.05	3850552
2019-11-26	3.05	3.14	3.03	3.12	4983310
2019-11-27	3.07	3.08	3.00	3.05	3253567
2019-11-29	3.03	3.14	3.01	3.12	2569011
2019-12-02	3.07	3.16	2.96	2.96	7887956
2019-12-03	3.21	3.28	3.17	3.28	7335005
2019-12-04	3.24	3.27	3.14	3.19	4876561
2019-12-05	3.14	3.28	3.13	3.20	3214917
2019-12-06	3.13	3.17	3.10	3.12	2706638
2019-12-09	3.14	3.15	3.02	3.06	4489128
2019-12-10	3.13	3.15	3.09	3.12	2665767
2019-12-11	3.24	3.29	3.16	3.27	6220571
2019-12-12	3.39	3.42	3.19	3.26	5878780
2019-12-13	3.17	3.25	3.13	3.19	5297372
2019-12-16	3.25	3.26	3.16	3.18	4225105
2019-12-17	3.18	3.21	3.14	3.16	4207314
2019-12-18	3.12	3.15	3.08	3.11	5820493
2019-12-19	3.12	3.26	3.10	3.24	7322264
2019-12-20	3.18	3.20	3.09	3.14	15770328
2019-12-23	3.09	3.25	3.07	3.22	5729805
2019-12-24	3.26	3.49	3.25	3.49	5531816
2019-12-26	3.54	3.63	3.48	3.56	5951660
2019-12-27	3.56	3.62	3.51	3.57	5555920
2019-12-30	3.53	3.63	3.51	3.63	4927607
2019-12-31	3.68	3.72	3.60	3.63	4834753
2020-01-02	3.68	3.78	3.66	3.69	7127379
2020-01-03	3.90	3.93	3.69	3.72	7727603
2020-01-06	3.93	3.93	3.71	3.78	7633074
2020-01-07	3.83	3.87	3.77	3.87	4118179
2020-01-08	3.84	3.86	3.53	3.61	11711827
2020-01-09	3.63	3.72	3.61	3.66	5197171
2020-01-10	3.62	3.71	3.61	3.70	4631060
2020-01-13	3.61	3.66	3.51	3.52	5392772
2020-01-14	3.45	3.56	3.44	3.56	3725793
2020-01-15	3.56	3.56	3.44	3.53	7382756
2020-01-16	3.50	3.60	3.45	3.54	4610523
2020-01-17	3.55	3.61	3.48	3.55	3635636
2020-01-21	3.50	3.60	3.46	3.60	3728959
2020-01-22	3.57	3.58	3.48	3.58	4971333
2020-01-23	3.52	3.62	3.50	3.50	4368008
2020-01-24	3.54	3.67	3.52	3.67	4033364
2020-01-27	3.70	3.71	3.51	3.56	5497818
2020-01-28	3.42	3.43	3.24	3.27	6744332
2020-01-29	3.28	3.30	3.14	3.29	8033619
2020-01-30	3.37	3.40	3.30	3.37	5548384
2020-01-31	3.40	3.42	3.32	3.36	4679558
2020-02-03	3.31	3.37	3.24	3.31	4092101
2020-02-04	3.20	3.25	3.18	3.21	5389578
2020-02-05	3.21	3.24	3.17	3.18	5338330
2020-02-06	3.14	3.17	3.03	3.11	7690747
2020-02-07	3.11	3.15	2.96	2.98	6085804
2020-02-10	3.07	3.08	3.00	3.01	4653621
2020-02-11	2.91	2.92	2.74	2.77	9590394
2020-02-12	2.94	3.08	2.90	3.06	11844655
2020-02-13	2.98	3.09	2.93	3.07	9933349
2020-02-14	3.11	3.24	3.07	3.13	8414523
2020-02-18	3.28	3.47	3.25	3.45	10710740
2020-02-19	3.61	3.80	3.54	3.80	10908932
2020-02-20	3.66	3.72	3.62	3.67	8369674
2020-02-21	3.88	4.16	3.84	4.13	15885756
2020-02-24	4.53	4.54	4.11	4.21	18406339
2020-02-25	4.12	4.27	4.01	4.03	15293643
2020-02-26	4.09	4.17	3.99	4.05	11798709
2020-02-27	4.15	4.16	3.76	3.79	11307376
2020-02-28	3.56	3.56	3.08	3.40	15985816
2020-03-02	3.47	3.59	3.44	3.53	6304389
2020-03-03	3.65	3.88	3.51	3.69	16740075
2020-03-04	3.94	3.96	3.71	3.81	10707025
2020-03-05	3.89	3.99	3.76	3.98	9357625
2020-03-06	4.06	4.06	3.75	3.96	10395158
2020-03-09	4.06	4.06	3.68	3.69	11198575
2020-03-10	3.66	3.68	3.45	3.59	9040775
2020-03-11	3.66	3.71	3.26	3.37	11862571
2020-03-12	3.06	3.30	2.80	2.81	10137472
2020-03-13	2.86	2.86	2.38	2.46	10162583
2020-03-16	2.10	2.80	2.07	2.63	11660088
2020-03-17	2.36	2.85	2.34	2.77	13777088
2020-03-18	2.45	2.63	2.07	2.08	9380323
2020-03-19	2.01	2.75	1.76	2.19	14125602
2020-03-20	2.17	2.28	1.93	1.93	12726784
2020-03-23	2.15	2.33	1.95	2.18	9299671
2020-03-24	2.44	2.49	2.28	2.38	12823591
2020-03-25	2.55	2.88	2.48	2.78	14217702
2020-03-26	2.84	2.94	2.65	2.69	11164310
2020-03-27	2.55	2.56	2.32	2.38	8935635
2020-03-30	2.42	2.48	2.12	2.24	9694234
2020-03-31	2.12	2.30	2.11	2.18	6420794
2020-04-01	2.10	2.19	2.04	2.14	7447819
2020-04-02	2.20	2.33	2.16	2.18	6634979
2020-04-03	2.23	2.31	2.11	2.11	6220738
2020-04-06	2.30	2.55	2.19	2.42	11266385
2020-04-07	2.49	2.54	2.33	2.40	5596684
2020-04-08	2.39	2.55	2.39	2.47	4473968
2020-04-09	2.63	2.76	2.52	2.67	8213995
2020-04-13	2.77	2.89	2.53	2.85	10172083
2020-04-14	3.03	3.34	2.99	3.07	12771359
2020-04-15	2.98	3.05	2.76	2.86	9206479
2020-04-16	2.98	3.00	2.79	2.89	5829455
2020-04-17	2.80	2.89	2.72	2.78	10787857
2020-04-20	2.88	2.97	2.85	2.94	6447386
2020-04-21	2.79	2.90	2.76	2.82	5689839
2020-04-22	2.99	3.11	2.96	3.08	7078365
2020-04-23	3.34	3.61	3.32	3.55	15084900
2020-04-24	3.73	3.84	3.58	3.77	11928486
2020-04-27	3.77	3.83	3.56	3.65	6774796
2020-04-28	3.65	3.65	3.47	3.57	5954212
2020-04-29	3.59	3.75	3.54	3.75	7646071
2020-04-30	3.67	3.77	3.57	3.62	7757306
2020-05-01	3.55	3.87	3.46	3.85	6150312
2020-05-04	3.81	3.98	3.80	3.91	6965678
2020-05-05	3.93	4.00	3.77	3.88	7420114
2020-05-06	3.58	3.58	3.32	3.50	12068898
2020-05-07	3.45	3.60	3.30	3.54	7473273
2020-05-08	3.48	3.67	3.46	3.57	5110161
2020-05-11	3.50	3.61	3.46	3.47	5197538
2020-05-12	3.60	3.77	3.58	3.67	6288829
2020-05-13	3.63	3.69	3.45	3.52	7656948
2020-05-14	3.50	3.81	3.50	3.78	6780343
2020-05-15	3.85	3.89	3.74	3.85	5547081
2020-05-18	3.92	3.93	3.71	3.74	5121005
2020-05-19	3.74	3.86	3.66	3.79	7196149
2020-05-20	3.70	3.80	3.67	3.68	6270278
2020-05-21	3.63	3.65	3.51	3.62	3941675
2020-05-22	3.55	3.65	3.52	3.53	4851304
2020-05-26	3.48	3.50	3.28	3.31	6252205
2020-05-27	3.20	3.39	3.19	3.39	5993117
2020-05-28	3.44	3.46	3.27	3.32	6620532
2020-05-29	3.37	3.39	3.25	3.33	7908181
2020-06-01	3.37	3.42	3.35	3.41	2992237
2020-06-02	3.51	3.52	3.28	3.28	5149593
2020-06-03	3.12	3.20	3.07	3.11	6107911
2020-06-04	3.27	3.28	3.14	3.25	5500128
2020-06-05	3.05	3.15	3.00	3.13	9832871
2020-06-08	3.15	3.21	3.12	3.17	3794200
2020-06-09	3.25	3.32	3.21	3.22	4621902
2020-06-10	3.25	3.37	3.10	3.36	5835705
2020-06-11	3.24	3.33	3.04	3.08	6083095
2020-06-12	3.20	3.25	3.09	3.14	4963492
2020-06-15	3.00	3.15	2.93	3.12	5795559
2020-06-16	3.14	3.14	2.99	2.99	3858643
2020-06-17	2.97	3.07	2.97	3.02	3285897
2020-06-18	3.01	3.07	2.99	3.03	3226237
2020-06-19	3.15	3.36	3.14	3.28	12874758
2020-06-22	3.39	3.50	3.34	3.46	8412855
2020-06-23	3.55	3.64	3.50	3.59	4963838
2020-06-24	3.48	3.57	3.28	3.43	8246377
2020-06-25	3.45	3.65	3.42	3.65	8901085
2020-06-26	3.55	3.66	3.45	3.60	6040797
2020-06-29	3.82	3.97	3.81	3.97	10323554
2020-06-30	3.93	4.18	3.91	4.17	9372119
2020-07-01	4.40	4.46	4.25	4.45	10858124
2020-07-02	4.47	4.67	4.47	4.51	9780335
2020-07-06	4.67	4.75	4.60	4.72	6515968
2020-07-07	4.74	5.10	4.72	5.05	9687821
2020-07-08	5.35	5.80	5.28	5.79	16482558
2020-07-09	5.85	5.87	5.38	5.51	15349126
2020-07-10	5.85	5.97	5.68	5.82	10257562
2020-07-13	6.08	6.10	5.44	5.47	13135612
2020-07-14	5.73	6.04	5.69	6.04	13247828
2020-07-15	6.11	6.11	5.87	6.02	10262133
2020-07-16	6.01	6.05	5.76	5.83	9885243
2020-07-17	6.11	6.44	6.06	6.42	11359332
2020-07-20	6.66	6.74	6.45	6.56	10220406
2020-07-21	6.81	6.88	6.32	6.34	16069955
2020-07-22	6.46	6.48	6.23	6.42	11687938
2020-07-23	6.58	6.82	6.28	6.47	13488259
2020-07-24	6.78	7.06	6.69	7.03	12605194
2020-07-27	7.45	7.61	7.01	7.10	24718530
2020-07-28	7.10	7.22	6.88	7.09	12672872
2020-07-29	7.02	7.06	6.65	6.84	12066949
2020-07-30	6.63	6.84	6.35	6.38	13999722
2020-07-31	6.57	6.60	6.38	6.45	9890299
2020-08-03	6.50	6.52	6.15	6.35	7189624
2020-08-04	6.33	6.87	6.27	6.87	9348124
2020-08-05	7.06	7.21	6.73	6.90	10293848
2020-08-06	7.02	7.03	6.56	6.69	6983288
2020-08-07	6.52	6.62	6.25	6.39	7275696
2020-08-10	6.41	6.57	6.22	6.23	5030808
2020-08-11	5.90	6.00	5.69	5.74	10136894
2020-08-12	5.91	6.00	5.71	5.72	9407937
2020-08-13	5.80	6.03	5.77	5.93	7148024
2020-08-14	5.94	5.99	5.76	5.95	5396723
2020-08-17	6.17	6.30	6.12	6.25	7694245
2020-08-18	6.48	6.57	6.10	6.18	8171898
2020-08-19	6.11	6.18	5.84	5.90	8089995
2020-08-20	5.82	5.99	5.72	5.94	6075643
2020-08-21	5.78	5.86	5.67	5.76	5187245
2020-08-24	6.14	6.17	5.89	5.92	9181277
2020-08-25	5.90	5.90	5.61	5.79	5959344
2020-08-26	5.65	5.99	5.65	5.96	6982723
2020-08-27	6.16	6.16	5.67	5.75	7817712
2020-08-28	6.15	6.53	6.13	6.48	10441832
2020-08-31	6.60	6.71	6.45	6.48	10020669
2020-09-01	6.60	6.60	6.11	6.23	8772212
2020-09-02	6.05	6.05	5.83	6.03	7651291
2020-09-03	5.87	6.09	5.77	6.03	7742204
2020-09-04	5.97	6.04	5.67	5.95	9398453
2020-09-08	5.66	5.90	5.55	5.76	8075308
2020-09-09	5.91	6.27	5.91	6.25	7251230
2020-09-10	6.28	6.37	6.17	6.24	8507652
2020-09-11	6.30	6.41	5.91	6.00	7012484
2020-09-14	6.04	6.20	6.04	6.19	5840580
2020-09-15	6.53	6.62	6.31	6.36	7456083
2020-09-16	6.37	6.40	6.09	6.11	6479510
2020-09-17	5.79	5.84	5.69	5.77	9291176
2020-09-18	5.80	5.80	5.50	5.53	13507442
2020-09-21	5.31	5.43	5.18	5.29	9547499
2020-09-22	5.26	5.34	5.18	5.28	5735169
2020-09-23	5.15	5.19	4.95	4.99	9046417
2020-09-24	4.88	5.23	4.86	5.14	8210336
2020-09-25	5.09	5.19	5.03	5.12	4030025
2020-09-28	5.28	5.29	5.08	5.18	5989408
2020-09-29	5.33	5.46	5.28	5.42	4913127
2020-09-30	5.36	5.38	5.22	5.27	6817233
2020-10-01	5.34	5.41	5.26	5.29	4335504
2020-10-02	5.30	5.40	5.22	5.26	3520834
2020-10-05	5.39	5.57	5.31	5.41	6193316
2020-10-06	5.50	5.57	5.14	5.15	7854723
2020-10-07	5.19	5.30	5.09	5.23	4708754
2020-10-08	5.33	5.45	5.31	5.44	3463657
2020-10-09	5.67	5.96	5.65	5.96	8151353
2020-10-12	5.87	5.89	5.74	5.85	4965451
2020-10-13	5.76	5.81	5.64	5.77	4311034
2020-10-14	5.91	6.02	5.85	5.93	5498392
2020-10-15	5.75	5.83	5.70	5.76	3569760
2020-10-16	5.78	5.80	5.62	5.66	3261771
2020-10-19	5.76	5.76	5.49	5.49	3128977
2020-10-20	5.52	5.59	5.45	5.59	3668039
2020-10-21	5.67	5.92	5.67	5.78	4395414
2020-10-22	5.59	5.63	5.37	5.53	5572283
2020-10-23	5.39	5.41	5.21	5.30	5245043
2020-10-26	5.16	5.27	5.10	5.13	4234254
2020-10-27	5.14	5.27	5.09	5.27	3202510
2020-10-28	4.90	4.94	4.79	4.81	5930522
2020-10-29	4.76	4.96	4.72	4.88	4050534
2020-10-30	4.88	4.96	4.79	4.91	4126564
2020-11-02	5.06	5.25	4.98	5.24	3336146
2020-11-03	5.30	5.34	5.23	5.27	4664755
2020-11-04	5.27	5.36	5.16	5.19	3470152
2020-11-05	5.58	5.84	5.55	5.79	7620138
2020-11-06	5.90	5.92	5.75	5.83	5241023
2020-11-09	5.16	5.18	4.94	5.09	6430164
2020-11-10	5.10	5.21	5.01	5.02	6593699
2020-11-11	4.78	4.86	4.70	4.76	8889451
2020-11-12	4.62	4.78	4.62	4.69	10995379
2020-11-13	4.79	4.86	4.74	4.81	3798450
2020-11-16	4.71	4.78	4.64	4.71	4317636
2020-11-17	4.73	4.73	4.61	4.63	4252470
2020-11-18	4.63	4.68	4.55	4.56	3802580
2020-11-19	4.44	4.60	4.41	4.55	4314465
2020-11-20	4.60	4.66	4.57	4.66	3576528
2020-11-23	4.48	4.49	4.29	4.32	6531978
2020-11-24	4.04	4.23	4.01	4.16	7351327
2020-11-25	4.11	4.29	4.11	4.29	6727682
2020-11-27	4.10	4.27	4.07	4.24	2825036
2020-11-30	4.12	4.28	4.11	4.21	8341178
2020-12-01	4.40	4.60	4.39	4.55	6967707
2020-12-02	4.53	4.60	4.46	4.55	4130947
2020-12-03	4.47	4.49	4.35	4.42	4923590
2020-12-04	4.40	4.46	4.32	4.33	4973916
2020-12-07	4.29	4.53	4.27	4.47	7150836
2020-12-08	4.58	4.60	4.44	4.51	3429850
2020-12-09	4.35	4.39	4.16	4.22	6315932
2020-12-10	4.29	4.37	4.23	4.24	2374445
2020-12-11	4.22	4.28	4.12	4.14	4808151
2020-12-14	4.15	4.23	4.10	4.10	3480861
2020-12-15	4.29	4.48	4.28	4.48	5543621
2020-12-16	4.56	4.59	4.39	4.56	5313199
2020-12-17	4.72	4.86	4.71	4.81	6437838
2020-12-18	4.95	4.96	4.78	4.78	7058751
2020-12-21	4.85	4.94	4.79	4.86	5572128
2020-12-22	4.84	4.86	4.56	4.61	5405731
2020-12-23	4.57	4.70	4.57	4.68	3509352
2020-12-24	4.63	4.81	4.63	4.77	2402425
2020-12-28	4.90	4.96	4.67	4.68	5731778
2020-12-29	4.81	4.85	4.69	4.73	5368437
2020-12-30	4.77	4.89	4.74	4.89	4077208
2020-12-31	4.91	4.93	4.60	4.68	5939750
2021-01-04	5.08	5.37	4.99	5.33	10463487
2021-01-05	5.36	5.38	5.08	5.13	8610107
2021-01-06	5.08	5.08	4.76	4.95	10488938
2021-01-07	4.79	4.85	4.70	4.78	7965498
2021-01-08	4.70	4.73	4.39	4.52	7677606
2021-01-11	4.43	4.53	4.40	4.41	4345289
2021-01-12	4.42	4.53	4.36	4.53	4406099
2021-01-13	4.53	4.57	4.45	4.47	2491045
2021-01-14	4.40	4.52	4.35	4.44	4065546
2021-01-15	4.38	4.46	4.25	4.26	5700220
2021-01-19	4.30	4.33	4.20	4.23	4910540
2021-01-20	4.35	4.52	4.35	4.49	4451356
2021-01-21	4.47	4.50	4.38	4.46	3966076
2021-01-22	4.30	4.49	4.25	4.41	3626057
2021-01-25	4.42	4.48	4.32	4.43	4105577
2021-01-26	4.40	4.62	4.39	4.60	4979335
2021-01-27	4.42	4.47	4.27	4.29	5714782
2021-01-28	4.49	4.62	4.45	4.53	10049519
2021-01-29	4.68	4.73	4.41	4.45	7205892
2021-02-01	4.56	4.63	4.47	4.53	8733172
2021-02-02	4.41	4.44	4.32	4.33	4317694
2021-02-03	4.33	4.37	4.29	4.33	3297524
2021-02-04	4.14	4.21	4.10	4.19	4102925
2021-02-05	4.27	4.32	4.17	4.32	4177531
2021-02-08	4.33	4.38	4.27	4.30	5946823
2021-02-09	4.30	4.33	4.23	4.29	4576280
2021-02-10	4.35	4.39	4.29	4.33	4142294
2021-02-11	4.28	4.31	4.15	4.18	4914879
2021-02-12	4.11	4.21	4.06	4.13	4621456
2021-02-16	4.00	4.09	3.94	3.95	5726898
2021-02-17	3.82	3.89	3.79	3.89	7233919
2021-02-18	3.80	3.91	3.75	3.77	5695886
2021-02-19	3.87	3.90	3.81	3.86	5882702
2021-02-22	3.91	4.16	3.91	4.15	8793940
2021-02-23	4.06	4.11	3.90	4.06	5512414
2021-02-24	3.91	4.12	3.86	4.10	4692405
2021-02-25	4.01	4.05	3.87	3.92	5259795
2021-02-26	3.87	3.92	3.76	3.79	7454816
2021-03-01	3.88	3.94	3.79	3.82	4869013
2021-03-02	3.90	4.19	3.88	4.12	9288755
2021-03-03	4.01	4.24	3.95	4.14	7995701
2021-03-04	4.14	4.36	4.09	4.20	10043944
2021-03-05	4.20	4.36	4.12	4.33	5830085
2021-03-08	4.24	4.38	4.23	4.32	4877305
2021-03-09	4.50	4.63	4.45	4.52	6171713
2021-03-10	4.52	4.60	4.52	4.58	5419286
2021-03-11	4.57	4.61	4.43	4.47	6757843
2021-03-12	4.31	4.41	4.29	4.35	3930978
2021-03-15	4.40	4.55	4.40	4.47	4964742
2021-03-16	4.47	4.56	4.46	4.49	3599076
2021-03-17	4.47	4.59	4.38	4.57	4569431
2021-03-18	4.48	4.57	4.43	4.50	4548411
2021-03-19	4.40	4.55	4.39	4.54	8259808
2021-03-22	4.53	4.60	4.43	4.45	2973618
2021-03-23	4.42	4.43	4.15	4.16	6267076
2021-03-24	4.15	4.18	4.06	4.08	3026314
2021-03-25	4.08	4.15	4.06	4.15	3679275
2021-03-26	4.16	4.40	4.16	4.40	6119310
2021-03-29	4.34	4.51	4.32	4.50	5366810
2021-03-30	4.31	4.36	4.22	4.25	4198022
2021-03-31	4.26	4.45	4.25	4.36	5898303
2021-04-01	4.62	4.91	4.60	4.87	8419841
2021-04-05	4.89	4.91	4.78	4.82	3183000
2021-04-06	4.87	5.04	4.87	4.94	6216347
2021-04-07	4.88	4.93	4.80	4.82	5290259
2021-04-08	4.90	5.03	4.88	4.94	4251414
2021-04-09	4.73	4.91	4.71	4.88	5732514
2021-04-12	4.73	4.76	4.51	4.58	6307924
2021-04-13	4.52	4.60	4.49	4.57	6478614
2021-04-14	4.47	4.49	4.34	4.28	5497002
2021-04-15	4.37	4.66	4.37	4.60	7188607
2021-04-16	4.63	4.73	4.58	4.72	4093029
2021-04-19	4.71	4.73	4.62	4.69	3005381
2021-04-20	4.60	4.75	4.57	4.66	4967752
2021-04-21	4.71	4.86	4.68	4.86	4682283
2021-04-22	4.78	4.85	4.66	4.74	4950787
2021-04-23	4.85	4.93	4.77	4.79	4708694
2021-04-26	4.95	4.97	4.87	4.88	4361291
2021-04-27	4.97	4.97	4.75	4.77	3895128
2021-04-28	4.73	4.84	4.70	4.83	4215846
2021-04-29	4.75	4.75	4.56	4.63	4316674
2021-04-30	4.58	4.65	4.53	4.54	2881080
2021-05-03	4.65	4.84	4.64	4.82	3828770
2021-05-04	4.76	4.84	4.59	4.65	4620789
2021-05-05	4.65	4.63	4.56	4.62	2287985
2021-05-06	4.69	4.96	4.66	4.85	8426198
2021-05-07	5.00	5.20	4.91	5.18	8075010
2021-05-10	5.28	5.30	5.04	5.07	5867058
2021-05-11	4.88	5.03	4.81	4.98	7291691
2021-05-12	4.93	4.97	4.74	4.76	5887383
2021-05-13	4.71	4.85	4.70	4.78	4273095
2021-05-14	4.91	5.03	4.88	4.99	4969135
2021-05-17	5.14	5.60	5.13	5.53	12027252
2021-05-18	5.56	5.61	5.43	5.58	8507954
2021-05-19	5.59	5.76	5.36	5.47	9361119
2021-05-20	5.52	5.60	5.46	5.50	4893296
2021-05-21	5.58	5.59	5.41	5.48	4685453
2021-05-24	5.42	5.45	5.35	5.45	4279252
2021-05-25	5.37	5.48	5.27	5.43	6815445
2021-05-26	5.48	5.51	5.27	5.34	6017801
2021-05-27	5.25	5.27	5.16	5.16	5431665
2021-05-28	5.14	5.25	5.12	5.16	6898853
2021-06-01	5.30	5.36	5.22	5.26	6507191
2021-06-02	5.30	5.38	5.24	5.36	4416453
2021-06-03	5.13	5.14	4.98	5.01	7901417
2021-06-04	5.09	5.13	5.05	5.10	4839801
2021-06-07	4.95	4.98	4.89	4.94	5993173
2021-06-08	4.85	4.87	4.73	4.75	7038009
2021-06-09	4.73	4.78	4.67	4.67	6569795
2021-06-10	4.66	4.82	4.62	4.82	5821136
2021-06-11	4.74	4.80	4.60	4.64	8257435
2021-06-14	4.51	4.59	4.47	4.50	7619707
2021-06-15	4.49	4.50	4.37	4.43	6050465
2021-06-16	4.46	4.50	4.22	4.28	6944823
2021-06-17	4.23	4.29	4.15	4.22	12141900
2021-06-18	4.22	4.26	4.08	4.08	9589825
2021-06-21	4.15	4.18	4.08	4.15	5442229
2021-06-22	4.03	4.05	3.97	3.98	8171269
2021-06-23	3.92	4.03	3.86	3.87	7430601
2021-06-24	3.94	3.99	3.85	3.86	6150630
2021-06-25	3.93	3.96	3.82	3.83	4778665
2021-06-28	3.80	3.85	3.70	3.74	6912525
2021-06-29	3.67	3.75	3.66	3.68	8559818
2021-06-30	3.71	3.77	3.69	3.73	7907678
2021-07-01	3.85	3.91	3.78	3.80	7130734
2021-07-02	3.88	3.89	3.76	3.86	4885219
2021-07-06	3.97	4.04	3.83	3.87	8141646
2021-07-07	3.95	3.96	3.84	3.91	4477641
2021-07-08	3.95	3.97	3.72	3.74	7955412
2021-07-09	3.73	3.85	3.73	3.82	6082536
2021-07-12	3.78	3.93	3.75	3.82	9789729
2021-07-13	3.90	4.15	3.89	4.00	12504194
2021-07-14	4.13	4.17	4.04	4.11	7680658
2021-07-15	4.12	4.17	4.09	4.17	5969355
2021-07-16	4.14	4.17	4.01	4.04	5433779
2021-07-19	3.99	4.06	3.94	4.05	5773388
2021-07-20	4.11	4.18	4.06	4.08	4370860
2021-07-21	4.01	4.13	4.01	4.10	3204964
2021-07-22	4.08	4.09	3.99	4.06	2850162
2021-07-23	4.02	4.05	3.91	3.91	4927179
2021-07-26	3.96	4.07	3.96	4.03	3816060
2021-07-27	4.08	4.08	3.99	4.07	3149029
2021-07-28	4.03	4.14	4.00	4.13	2876838
2021-07-29	4.26	4.33	4.24	4.25	4236727
2021-07-30	4.16	4.20	4.08	4.10	4979205
2021-08-02	4.11	4.18	4.07	4.16	2707079
2021-08-03	4.13	4.24	4.12	4.21	1779310
2021-08-04	4.30	4.35	4.19	4.22	4416605
2021-08-05	4.18	4.19	4.00	4.01	4565655
2021-08-06	3.88	3.90	3.73	3.75	8274796
2021-08-09	3.64	3.71	3.55	3.58	7480026
2021-08-10	3.52	3.55	3.46	3.49	4977917
2021-08-11	3.59	3.67	3.59	3.62	4268281
2021-08-12	3.58	3.58	3.47	3.49	3320217
2021-08-13	3.56	3.60	3.52	3.57	3581899
2021-08-16	3.63	3.67	3.60	3.65	3515438
2021-08-17	3.64	3.75	3.63	3.64	5902482
2021-08-18	3.65	3.65	3.49	3.53	4527812
2021-08-19	3.57	3.57	3.48	3.49	3791239
2021-08-20	3.52	3.63	3.50	3.58	3659186
2021-08-23	3.71	3.82	3.66	3.76	4692479
2021-08-24	3.75	3.77	3.69	3.74	3782865
2021-08-25	3.70	3.70	3.57	3.60	4287410
2021-08-26	3.53	3.64	3.51	3.56	4241147
2021-08-27	3.60	3.85	3.58	3.84	7508242
2021-08-30	3.84	3.85	3.76	3.79	4256089
2021-08-31	3.65	3.79	3.64	3.78	7107490
2021-09-01	3.79	3.80	3.69	3.69	4787187
2021-09-02	3.60	3.60	3.47	3.53	9520955
2021-09-03	3.51	3.59	3.48	3.51	9541607
2021-09-07	3.40	3.43	3.27	3.27	9071116
2021-09-08	3.27	3.27	3.16	3.23	6484945
2021-09-09	3.21	3.21	3.12	3.17	9150053
2021-09-10	3.19	3.20	3.11	3.13	5909924
2021-09-13	3.16	3.36	3.14	3.30	9802931
2021-09-14	3.42	3.48	3.32	3.46	8906122
2021-09-15	3.38	3.45	3.36	3.41	5215272
2021-09-16	3.23	3.23	3.13	3.21	8232318
2021-09-17	3.17	3.24	3.16	3.23	10290907
2021-09-20	3.21	3.31	3.18	3.30	5418545
2021-09-21	3.33	3.36	3.25	3.28	4244663
2021-09-22	3.28	3.37	3.25	3.26	5199332
2021-09-23	3.23	3.24	3.15	3.22	6889872
2021-09-24	3.21	3.26	3.18	3.18	5874739
2021-09-27	3.21	3.31	3.19	3.23	4352420
2021-09-28	3.15	3.21	3.12	3.18	5347441
2021-09-29	3.13	3.14	3.00	3.01	6228865
2021-09-30	3.09	3.21	3.07	3.15	7351153
2021-10-01	3.20	3.21	3.14	3.18	2604901
2021-10-04	3.15	3.24	3.14	3.22	4548897
2021-10-05	3.23	3.27	3.15	3.24	3827223
2021-10-06	3.24	3.41	3.22	3.41	6426724
2021-10-07	3.39	3.48	3.38	3.43	3492569
2021-10-08	3.57	3.60	3.46	3.50	4872528
2021-10-11	3.50	3.59	3.49	3.54	2803044
2021-10-12	3.63	3.75	3.58	3.69	5191496
2021-10-13	3.76	3.88	3.76	3.84	6225002
2021-10-14	3.90	3.91	3.82	3.89	5219307
2021-10-15	3.73	3.91	3.71	3.86	5464585
2021-10-18	3.83	3.89	3.79	3.80	3178355
2021-10-19	3.90	3.92	3.80	3.86	4284037
2021-10-20	3.92	4.03	3.92	3.94	5331135
2021-10-21	3.89	3.91	3.83	3.90	3591440
2021-10-22	4.00	4.09	3.93	3.93	5133686
2021-10-25	4.01	4.02	3.95	3.98	4446523
2021-10-26	3.94	3.95	3.87	3.92	4043768
2021-10-27	3.94	3.95	3.85	3.87	4457863
2021-10-28	3.87	3.90	3.76	3.77	4097461
2021-10-29	3.71	3.71	3.59	3.62	4042345
2021-11-01	3.64	3.66	3.59	3.59	3120210
2021-11-02	3.57	3.58	3.50	3.55	2994922
2021-11-03	3.50	3.61	3.45	3.56	7925317
2021-11-04	3.67	3.74	3.52	3.53	6334640
2021-11-05	3.53	3.63	3.48	3.63	6216835
2021-11-08	3.68	3.72	3.61	3.64	6040849
2021-11-09	3.65	3.68	3.55	3.60	7127827
2021-11-10	3.74	3.83	3.71	3.71	9745054
2021-11-11	4.01	4.17	4.01	4.11	11380847
2021-11-12	4.01	4.10	3.96	4.07	6378756
2021-11-15	4.10	4.15	4.05	4.14	3776758
2021-11-16	4.17	4.21	4.10	4.12	4787276
2021-11-17	4.26	4.32	4.21	4.25	6868239
2021-11-18	4.25	4.27	4.13	4.17	4824651
2021-11-19	4.17	4.19	4.03	4.03	4416876
2021-11-22	3.99	4.06	3.88	4.02	5887554
2021-11-23	3.95	3.98	3.85	3.93	5432571
2021-11-24	3.86	3.93	3.83	3.89	3246348
2021-11-26	3.95	3.98	3.79	3.86	4113332
2021-11-29	3.94	4.04	3.87	4.04	8976053
2021-11-30	4.16	4.33	4.13	4.26	8292847
2021-12-01	4.37	4.40	4.11	4.12	7323706
2021-12-02	4.19	4.21	4.05	4.12	7633041
2021-12-03	4.25	4.27	4.12	4.22	9751313
2021-12-06	4.18	4.23	4.08	4.09	5882389
2021-12-07	4.14	4.17	3.97	3.99	7966876
2021-12-08	3.95	3.98	3.87	3.92	4949540
2021-12-09	3.89	3.91	3.78	3.84	4929477
2021-12-10	3.79	3.79	3.64	3.65	6015642
2021-12-13	3.65	3.70	3.59	3.60	7183143
2021-12-14	3.59	3.66	3.53	3.58	5731704
2021-12-15	3.61	3.62	3.40	3.49	6739212
2021-12-16	3.59	3.78	3.56	3.78	4920105
2021-12-17	3.88	3.91	3.73	3.76	13147323
2021-12-20	3.79	3.88	3.75	3.86	4235774
2021-12-21	3.95	3.96	3.84	3.94	4779175
2021-12-22	3.96	3.97	3.88	3.96	2861730
2021-12-23	3.93	3.99	3.87	3.95	3376177
2021-12-27	3.91	4.00	3.88	3.99	2457097
2021-12-28	4.00	4.05	3.92	3.92	2913589
2021-12-29	3.90	3.99	3.89	3.94	3491009
2021-12-30	4.00	4.08	3.97	4.08	4307836
2021-12-31	4.09	4.12	4.04	4.11	1955403
2022-01-03	3.99	4.00	3.88	3.89	3838170
2022-01-04	3.96	4.00	3.87	3.90	4808801
2022-01-05	3.95	4.01	3.78	3.80	6044724
2022-01-06	3.68	3.70	3.52	3.53	5954150
2022-01-07	3.56	3.56	3.48	3.51	3624557
2022-01-10	3.49	3.54	3.42	3.52	4629673
2022-01-11	3.64	3.76	3.60	3.76	5619618
2022-01-12	3.82	3.88	3.79	3.88	4726478
2022-01-13	3.87	3.89	3.76	3.77	3025045
2022-01-14	3.78	3.78	3.69	3.72	3155690
2022-01-18	3.64	3.69	3.59	3.61	4512797
2022-01-19	3.73	4.24	3.71	4.20	12109005
2022-01-20	4.27	4.27	4.11	4.11	7705280
2022-01-21	4.18	4.22	4.06	4.08	5561645
2022-01-24	4.02	4.04	3.83	4.02	8885304
2022-01-25	3.94	4.17	3.91	4.16	7616031
2022-01-26	3.97	4.02	3.65	3.71	10410044
2022-01-27	3.59	3.67	3.50	3.52	7266061
2022-01-28	3.46	3.47	3.34	3.40	7066980
2022-01-31	3.43	3.61	3.43	3.59	4696185
2022-02-01	3.65	3.72	3.60	3.64	4527176
2022-02-02	3.60	3.69	3.56	3.60	4218610
2022-02-03	3.54	3.63	3.49	3.56	4027587
2022-02-04	3.54	3.64	3.54	3.61	2459166
2022-02-07	3.63	3.78	3.57	3.73	5108240
2022-02-08	3.74	3.78	3.67	3.78	6116311
2022-02-09	3.73	3.78	3.71	3.71	4030091
2022-02-10	3.70	3.82	3.61	3.64	5167373
2022-02-11	3.60	3.87	3.60	3.83	8099972
2022-02-14	3.83	3.97	3.83	3.95	9503986
2022-02-15	3.67	3.68	3.56	3.61	13225401
2022-02-16	3.62	3.84	3.62	3.79	10840836
2022-02-17	3.89	4.15	3.82	4.13	15545048
2022-02-18	4.09	4.19	4.01	4.13	13276627
2022-02-22	3.98	4.07	3.89	3.92	11205769
2022-02-23	3.87	4.17	3.87	4.12	10158453
2022-02-24	4.35	4.38	3.93	3.99	15045169
2022-02-25	3.90	3.97	3.84	3.97	7951254
2022-02-28	4.24	4.40	4.17	4.25	10875578
2022-03-01	4.39	4.83	4.39	4.82	17791151
2022-03-02	4.82	4.88	4.68	4.78	12082186
2022-03-03	4.79	4.88	4.74	4.88	9659156
2022-03-04	4.89	5.24	4.89	5.09	12336433
2022-03-07	5.23	5.32	5.09	5.24	14631590
2022-03-08	5.38	5.50	4.98	5.23	21134081
2022-03-09	4.81	5.24	4.76	5.17	13230213
2022-03-10	5.18	5.43	5.18	5.36	9848816
2022-03-11	5.12	5.33	5.04	5.24	7799870
2022-03-14	5.04	5.10	4.85	4.95	11322698
2022-03-15	4.68	5.06	4.67	4.97	11610089
2022-03-16	4.95	4.99	4.77	4.90	8565096
2022-03-17	5.00	5.17	4.94	5.01	7070655
2022-03-18	4.96	5.05	4.89	4.96	13958658
2022-03-21	4.88	5.16	4.86	5.09	7156857
2022-03-22	5.00	5.02	4.81	4.97	9004868
2022-03-23	5.04	5.27	4.93	5.25	8550430
2022-03-24	5.29	5.40	5.19	5.21	8470900
2022-03-25	5.10	5.28	5.06	5.20	5273382
2022-03-28	5.05	5.06	4.91	4.93	5435229
2022-03-29	4.73	4.94	4.67	4.92	7815842
2022-03-30	4.97	5.18	4.97	5.09	5813593
2022-03-31	5.09	5.16	5.02	5.03	4748488
2022-04-01	5.01	5.25	4.99	5.24	4663643
2022-04-04	5.13	5.15	4.80	4.86	8523953
2022-04-05	4.88	4.98	4.64	4.67	6757161
2022-04-06	4.62	4.80	4.62	4.69	8106386
2022-04-07	4.69	4.81	4.64	4.73	5308225
2022-04-08	4.75	4.90	4.75	4.86	4278704
2022-04-11	4.97	4.98	4.71	4.76	4767996
2022-04-12	4.89	4.91	4.71	4.74	5083516
2022-04-13	4.82	4.92	4.75	4.86	4367019
2022-04-14	4.80	4.83	4.68	4.82	4842822
2022-04-18	4.94	5.04	4.81	4.82	6348234
2022-04-19	4.75	4.76	4.49	4.54	5937184
2022-04-20	4.54	4.62	4.45	4.61	4093960
2022-04-21	4.52	4.53	4.32	4.42	9992343
2022-04-22	4.30	4.36	4.18	4.25	5377068
2022-04-25	4.02	4.16	3.95	4.09	6966665
2022-04-26	4.13	4.18	4.03	4.07	4854657
2022-04-27	4.09	4.17	4.05	4.06	4052827
2022-04-28	4.06	4.20	4.01	4.19	4874940
2022-04-29	4.23	4.31	4.09	4.09	4282392
2022-05-02	3.99	4.10	3.88	4.09	6429407
2022-05-03	4.03	4.22	4.03	4.18	5123866
2022-05-04	4.12	4.26	4.05	4.23	5284363
2022-05-05	4.20	4.22	3.96	4.03	8807265
2022-05-06	3.93	3.97	3.89	3.93	8505968
2022-05-09	3.68	3.73	3.58	3.58	9008753
2022-05-10	3.67	3.71	3.41	3.48	5970860
2022-05-11	3.58	3.63	3.47	3.49	4957588
2022-05-12	3.39	3.42	3.20	3.29	9709690
2022-05-13	3.29	3.54	3.28	3.51	6812620
2022-05-16	3.45	3.66	3.44	3.60	6331483
2022-05-17	3.65	3.69	3.52	3.55	4777788
2022-05-18	3.52	3.58	3.42	3.43	3379952
2022-05-19	3.58	3.69	3.55	3.63	6674666
2022-05-20	3.61	3.62	3.50	3.59	5589547
2022-05-23	3.69	3.74	3.63	3.67	4276703
2022-05-24	3.63	3.74	3.61	3.67	4393422
2022-05-25	3.60	3.64	3.53	3.63	3799501
2022-05-26	3.61	3.67	3.57	3.62	3212347
2022-05-27	3.68	3.69	3.60	3.67	3146529
2022-05-31	3.69	3.71	3.36	3.37	7838238
2022-06-01	3.38	3.39	3.28	3.35	3992594
2022-06-02	3.46	3.71	3.45	3.67	6818222
2022-06-03	3.61	3.64	3.52	3.57	4124910
2022-06-06	3.57	3.58	3.41	3.47	3561925
2022-06-07	3.40	3.44	3.32	3.38	5621292
2022-06-08	3.30	3.37	3.25	3.33	6737843
2022-06-09	3.28	3.28	3.18	3.20	3626953
2022-06-10	3.15	3.53	3.15	3.52	9343084
2022-06-13	3.33	3.36	3.13	3.14	6665856
2022-06-14	3.19	3.19	3.03	3.07	4214592
2022-06-15	3.25	3.30	3.06	3.18	8709310
2022-06-16	3.14	3.34	3.11	3.32	11393927
2022-06-17	3.26	3.38	3.21	3.36	12960744
2022-06-21	3.34	3.44	3.31	3.44	6962942
2022-06-22	3.32	3.45	3.26	3.26	4700289
2022-06-23	3.24	3.31	3.10	3.18	4717955
2022-06-24	3.18	3.32	3.14	3.28	4045037
2022-06-27	3.31	3.45	3.28	3.41	5045944
2022-06-28	3.40	3.42	3.26	3.29	3426992
2022-06-29	3.36	3.40	3.20	3.24	3573070
2022-06-30	3.25	3.26	3.12	3.13	3795078
2022-07-01	3.10	3.26	3.04	3.25	4457710
2022-07-05	3.17	3.21	3.09	3.18	7294222
2022-07-06	3.18	3.28	3.14	3.24	5454415
2022-07-07	3.28	3.35	3.23	3.25	5456479
2022-07-08	3.30	3.38	3.24	3.29	4416121
2022-07-11	3.24	3.33	3.21	3.22	2685324
2022-07-12	3.19	3.23	3.06	3.08	3952677
2022-07-13	3.05	3.29	3.04	3.25	5045963
2022-07-14	3.05	3.07	2.92	3.05	6418921
2022-07-15	3.05	3.05	2.98	3.03	4475148
2022-07-18	3.06	3.11	3.02	3.02	4847036
2022-07-19	3.05	3.12	3.01	3.06	3055473
2022-07-20	3.03	3.07	2.97	2.99	4868076
2022-07-21	2.99	3.11	2.96	3.11	5057220
2022-07-22	3.19	3.31	3.10	3.11	3673336
2022-07-25	3.15	3.15	2.97	2.97	5364633
2022-07-26	3.00	3.09	2.99	3.09	3192400
2022-07-27	3.11	3.22	3.05	3.20	4120869
2022-07-28	3.30	3.34	3.19	3.24	5351024
2022-07-29	3.26	3.29	3.16	3.27	2878102
2022-08-01	3.26	3.30	3.20	3.27	2483467
2022-08-02	3.27	3.42	3.22	3.24	5533258
2022-08-03	3.21	3.22	3.12	3.15	4196279
2022-08-04	3.12	3.30	3.10	3.26	6161633
2022-08-05	3.20	3.43	3.19	3.43	4332473
2022-08-08	3.49	3.60	3.49	3.55	3340343
2022-08-09	3.56	3.60	3.42	3.48	2957598
2022-08-10	3.60	3.61	3.47	3.52	3140678
2022-08-11	3.53	3.58	3.42	3.44	2796535
2022-08-12	3.48	3.55	3.44	3.50	1908638
2022-08-15	3.44	3.50	3.42	3.49	1757130
2022-08-16	3.43	3.47	3.39	3.47	2182325
2022-08-17	3.42	3.43	3.26	3.30	3539799
2022-08-18	3.32	3.35	3.28	3.34	2181687
2022-08-19	3.27	3.27	3.18	3.20	3035924
2022-08-22	3.17	3.24	3.15	3.23	2983245
2022-08-23	3.23	3.35	3.22	3.25	3862320
2022-08-24	3.20	3.29	3.17	3.28	3827542
2022-08-25	3.30	3.31	3.24	3.29	2857162
2022-08-26	3.29	3.35	3.12	3.16	3480677
2022-08-29	3.10	3.16	3.04	3.04	3423177
2022-08-30	2.99	3.00	2.69	2.72	8910037
2022-08-31	2.63	2.70	2.50	2.61	13794810
2022-09-01	2.52	2.55	2.41	2.41	8549438
2022-09-02	2.44	2.56	2.40	2.50	8641738
2022-09-06	2.46	2.51	2.33	2.35	6428101
2022-09-07	2.33	2.43	2.30	2.40	5938405
2022-09-08	2.27	2.29	2.16	2.23	10025177
2022-09-09	2.27	2.40	2.26	2.39	9367666
2022-09-12	2.33	2.43	2.30	2.36	9429294
2022-09-13	2.22	2.28	2.19	2.19	5830816
2022-09-14	2.19	2.24	2.16	2.19	6453913
2022-09-15	2.14	2.17	2.07	2.10	11252216
2022-09-16	2.02	2.18	2.00	2.17	14989724
2022-09-19	2.10	2.19	2.08	2.17	7245527
2022-09-20	2.10	2.12	2.08	2.12	6614688
2022-09-21	2.12	2.23	2.08	2.13	7542828
2022-09-22	2.10	2.16	2.09	2.13	6481699
2022-09-23	1.95	2.03	1.94	2.00	19660282
2022-09-26	1.98	2.10	1.97	2.01	10862781
2022-09-27	2.15	2.24	2.15	2.20	8592476
2022-09-28	2.25	2.35	2.25	2.32	8542210
2022-09-29	2.31	2.36	2.27	2.36	6418222
2022-09-30	2.38	2.46	2.34	2.43	7377781
2022-10-03	2.48	2.59	2.45	2.58	9414296
2022-10-04	2.72	2.90	2.70	2.87	12729809
2022-10-05	2.79	2.83	2.71	2.77	7167709
2022-10-06	2.85	2.91	2.80	2.86	5623257
2022-10-07	2.91	2.95	2.82	2.84	9047663
2022-10-10	2.78	2.84	2.74	2.76	4412950
2022-10-11	2.81	2.90	2.75	2.75	5874623
2022-10-12	2.76	2.80	2.67	2.68	4719824
2022-10-13	2.55	2.66	2.50	2.61	6082211
2022-10-14	2.64	2.66	2.47	2.51	7722734
2022-10-17	2.65	2.84	2.63	2.75	8740099
2022-10-18	2.78	2.79	2.68	2.71	4744478
2022-10-19	2.64	2.68	2.60	2.61	2965545
2022-10-20	2.55	2.71	2.55	2.61	4938950
2022-10-21	2.67	2.78	2.63	2.78	4812279
2022-10-24	2.70	2.73	2.64	2.72	4377077
2022-10-25	2.70	2.81	2.70	2.76	4372486
2022-10-26	2.80	2.88	2.80	2.86	3598682
2022-10-27	2.89	2.93	2.84	2.86	2931420
2022-10-28	2.80	2.87	2.77	2.86	2351985
2022-10-31	2.77	2.83	2.74	2.80	2857269
2022-11-01	2.95	2.95	2.89	2.93	4685961
2022-11-02	2.90	2.92	2.72	2.73	7761554
2022-11-03	2.64	2.71	2.62	2.64	3527100
2022-11-04	2.80	3.01	2.79	3.01	7490806
2022-11-07	3.00	3.05	2.96	3.03	4267020
2022-11-08	3.00	3.26	3.00	3.21	6344405
2022-11-09	3.24	3.30	3.18	3.21	5408204
2022-11-10	3.43	3.55	3.35	3.50	8736384
2022-11-11	3.55	3.56	3.39	3.44	5266843
2022-11-14	3.49	3.54	3.44	3.48	6224033
2022-11-15	3.51	3.53	3.39	3.46	5309073
2022-11-16	3.42	3.56	3.42	3.45	4258890
2022-11-17	3.32	3.38	3.29	3.32	3416116
2022-11-18	3.31	3.38	3.29	3.34	3577857
2022-11-21	3.36	3.42	3.34	3.37	2498292
2022-11-22	3.46	3.54	3.42	3.51	3841385
2022-11-23	3.59	3.62	3.45	3.57	5631239
2022-11-25	3.62	3.65	3.56	3.57	2493524
2022-11-28	3.62	3.64	3.38	3.38	8797679
2022-11-29	3.50	3.57	3.47	3.50	4310954
2022-11-30	3.65	3.66	3.49	3.51	9471313
2022-12-01	3.67	3.76	3.55	3.62	7187051
2022-12-02	3.51	3.57	3.51	3.52	4440240
2022-12-05	3.52	3.57	3.43	3.44	2788829
2022-12-06	3.53	3.56	3.49	3.50	3513716
2022-12-07	3.58	3.64	3.50	3.50	4555919
2022-12-08	3.58	3.61	3.50	3.51	3171872
2022-12-09	3.55	3.63	3.45	3.45	4364411
2022-12-12	3.44	3.46	3.32	3.37	4196072
2022-12-13	3.61	3.64	3.46	3.51	4078689
2022-12-14	3.62	3.65	3.50	3.51	6574880
2022-12-15	3.39	3.40	3.22	3.23	3906817
2022-12-16	3.23	3.29	3.18	3.21	10204206
2022-12-19	3.33	3.42	3.23	3.26	4073733
2022-12-20	3.34	3.43	3.33	3.34	3271680
2022-12-21	3.41	3.46	3.39	3.40	3450070
2022-12-22	3.38	3.49	3.31	3.46	5264915
2022-12-23	3.45	3.48	3.38	3.40	3718893
2022-12-27	3.40	3.53	3.38	3.48	3730567
2022-12-28	3.51	3.55	3.36	3.40	3687898
2022-12-29	3.53	3.60	3.44	3.46	4016514
2022-12-30	3.43	3.46	3.32	3.40	2927246
2023-01-03	3.47	3.62	3.47	3.52	4257414
2023-01-04	3.69	3.79	3.64	3.78	4766637
2023-01-05	3.72	3.76	3.63	3.76	2805565
2023-01-06	3.84	3.87	3.77	3.83	4123135
2023-01-09	3.93	3.99	3.87	3.90	4786041
2023-01-10	3.95	3.98	3.88	3.95	2567141
2023-01-11	4.03	4.05	3.91	3.99	3552903
2023-01-12	4.08	4.11	3.97	4.01	3794885
2023-01-13	4.05	4.13	3.99	4.07	3757854
2023-01-17	3.91	3.93	3.77	3.82	3881317
2023-01-18	3.92	3.94	3.71	3.72	3899877
2023-01-19	3.75	3.83	3.72	3.78	3457303
2023-01-20	3.74	3.84	3.73	3.84	2648902
2023-01-23	3.78	3.83	3.70	3.82	2835937
2023-01-24	3.72	3.79	3.66	3.76	3001850
2023-01-25	3.68	3.80	3.68	3.78	2321270
2023-01-26	3.83	3.85	3.72	3.75	2273239
2023-01-27	3.68	3.69	3.59	3.59	3371090
2023-01-30	3.59	3.61	3.51	3.52	3797765
2023-01-31	3.51	3.54	3.47	3.51	3734169
2023-02-01	3.63	3.75	3.53	3.70	5279773
2023-02-02	3.78	3.81	3.57	3.61	4639787
2023-02-03	3.50	3.58	3.42	3.44	3975782
2023-02-06	3.42	3.43	3.36	3.39	3057680
2023-02-07	3.52	3.64	3.51	3.55	6854684
2023-02-08	3.53	3.58	3.47	3.48	3192018
2023-02-09	3.52	3.55	3.34	3.36	3162505
2023-02-10	3.34	3.35	3.27	3.31	2583640
2023-02-13	3.34	3.36	3.28	3.29	2031264
2023-02-14	3.29	3.35	3.28	3.33	2431212
2023-02-15	3.21	3.24	3.18	3.24	2606347
2023-02-16	3.19	3.27	3.18	3.23	3065606
2023-02-17	3.21	3.28	3.15	3.24	2418275
2023-02-21	3.20	3.24	3.14	3.18	2151523
2023-02-22	2.99	3.08	2.98	3.01	3937906
2023-02-23	3.06	3.08	3.01	3.03	1713204
2023-02-24	2.98	3.01	2.97	2.99	2317384
2023-02-27	3.02	3.05	2.99	2.99	1840244
2023-02-28	3.01	3.11	2.99	3.09	5154829
2023-03-01	3.05	3.15	3.01	3.11	3108730
2023-03-02	3.05	3.09	3.04	3.07	2999799
2023-03-03	3.15	3.26	3.15	3.24	2450018
2023-03-06	3.19	3.21	3.10	3.12	1932592
2023-03-07	3.07	3.08	2.93	2.95	3482949
2023-03-08	2.98	3.05	2.94	2.97	2747691
2023-03-09	2.97	3.01	2.96	2.98	3359727
2023-03-10	3.07	3.29	3.07	3.16	5802417
2023-03-13	3.52	3.67	3.39	3.46	13312577
2023-03-14	3.52	3.62	3.46	3.58	4962437
2023-03-15	3.67	3.73	3.57	3.61	5655385
2023-03-16	3.54	3.58	3.44	3.48	4379444
2023-03-17	3.54	3.86	3.50	3.77	25267226
2023-03-20	3.90	3.96	3.83	3.94	4734052
2023-03-21	3.82	3.84	3.66	3.73	5471065
2023-03-22	3.83	4.00	3.82	3.94	5433940
2023-03-23	4.00	4.04	3.91	3.98	4232361
2023-03-24	4.07	4.10	3.98	4.05	5152988
2023-03-27	3.91	3.99	3.85	3.96	3146201
2023-03-28	4.03	4.12	3.96	4.10	3639570
2023-03-29	4.01	4.09	4.00	4.01	2034020
2023-03-30	4.08	4.19	4.05	4.18	3529009
2023-03-31	4.17	4.18	4.05	4.10	3690602
2023-04-03	4.10	4.22	4.06	4.17	3011819
2023-04-04	4.24	4.42	4.19	4.35	4699310
2023-04-05	4.55	4.65	4.44	4.51	5730404
2023-04-06	4.50	4.55	4.43	4.54	3259200
2023-04-10	4.45	4.50	4.40	4.43	3009822
2023-04-11	4.52	4.62	4.47	4.48	5506752
2023-04-12	4.62	4.62	4.44	4.50	4201980
2023-04-13	4.71	4.79	4.66	4.72	6350137
2023-04-14	4.61	4.66	4.49	4.59	4818799
2023-04-17	4.51	4.57	4.41	4.43	4009486
2023-04-18	4.54	4.65	4.50	4.51	3855801
2023-04-19	4.36	4.40	4.31	4.33	3867429
2023-04-20	4.46	4.51	4.39	4.42	3855089
2023-04-21	4.41	4.49	4.36	4.39	4190344
2023-04-24	4.53	4.56	4.46	4.50	5073297
2023-04-25	4.49	4.59	4.44	4.55	3056180
2023-04-26	4.60	4.61	4.47	4.49	3202987
2023-04-27	4.46	4.58	4.38	4.57	3611684
2023-04-28	4.57	4.66	4.55	4.61	2502188
2023-05-01	4.67	4.67	4.47	4.54	3207391
2023-05-02	4.57	4.87	4.56	4.87	5010904
2023-05-03	4.92	5.07	4.89	4.99	6699960
2023-05-04	5.16	5.43	5.14	5.18	9746817
2023-05-05	5.12	5.25	5.03	5.21	8628431
2023-05-08	5.36	5.37	5.23	5.28	6678824
2023-05-09	5.24	5.27	5.11	5.14	5488513
2023-05-10	5.24	5.29	5.15	5.21	5446890
2023-05-11	5.11	5.14	4.98	4.98	4426083
2023-05-12	5.00	5.15	4.96	5.10	3618892
2023-05-15	5.15	5.21	5.12	5.15	2393367
2023-05-16	5.11	5.19	4.98	5.03	4812567
2023-05-17	4.98	5.00	4.85	4.87	6063089
2023-05-18	4.81	4.90	4.74	4.83	5389758
2023-05-19	4.85	4.95	4.78	4.82	4266385
2023-05-22	4.83	4.88	4.78	4.80	3166485
2023-05-23	4.74	4.84	4.74	4.79	3116175
2023-05-24	4.78	4.80	4.65	4.68	2967383
2023-05-25	4.59	4.64	4.54	4.58	2398333
2023-05-26	4.68	4.72	4.61	4.66	3118247
2023-05-30	4.71	4.71	4.60	4.61	5033613
2023-05-31	4.61	4.79	4.59	4.71	3940929
2023-06-01	4.73	4.88	4.70	4.79	4077674
2023-06-02	4.75	4.80	4.60	4.62	3344537
2023-06-05	4.59	4.64	4.56	4.62	2356996
2023-06-06	4.60	4.61	4.52	4.57	2432789
2023-06-07	4.65	4.81	4.56	4.56	3855583
2023-06-08	4.64	4.71	4.56	4.60	3707670
2023-06-09	4.60	4.61	4.51	4.52	3974405
2023-06-12	4.62	4.66	4.54	4.66	2989978
2023-06-13	4.66	4.70	4.46	4.48	3316510
2023-06-14	4.60	4.66	4.49	4.53	4423905
2023-06-15	4.56	4.59	4.50	4.56	3455611
2023-06-16	4.55	4.57	4.39	4.51	10391401
2023-06-20	4.36	4.37	4.23	4.26	3234808
2023-06-21	4.19	4.20	4.12	4.16	2904718
2023-06-22	4.14	4.23	4.12	4.22	2230315
2023-06-23	4.27	4.33	4.21	4.23	2868918
2023-06-26	4.25	4.27	4.18	4.21	2124441
2023-06-27	4.23	4.24	4.04	4.07	3226788
2023-06-28	4.08	4.12	4.05	4.07	3033067
2023-06-29	4.03	4.16	3.98	4.15	2320425
2023-06-30	4.11	4.21	4.08	4.20	2524730
2023-07-03	4.23	4.28	4.21	4.28	1837143
2023-07-05	4.28	4.28	4.10	4.10	2700959
2023-07-06	4.05	4.05	3.87	3.88	3847390
2023-07-07	3.92	3.96	3.86	3.92	3207987
2023-07-10	3.86	4.03	3.86	3.99	2668255
2023-07-11	4.04	4.14	4.03	4.08	3556385
2023-07-12	4.22	4.45	4.20	4.42	3924846
2023-07-13	4.56	4.57	4.44	4.48	2944458
2023-07-14	4.50	4.66	4.50	4.60	3113132
2023-07-17	4.52	4.61	4.45	4.58	2683191
2023-07-18	4.66	4.70	4.61	4.63	3443805
2023-07-19	4.63	4.65	4.51	4.57	2702782
2023-07-20	4.64	4.64	4.49	4.51	3062861
2023-07-21	4.46	4.52	4.46	4.50	1551843
2023-07-24	4.52	4.53	4.43	4.46	1901914
2023-07-25	4.49	4.52	4.44	4.49	1919977
2023-07-26	4.49	4.49	4.36	4.45	2315858
2023-07-27	4.36	4.39	4.18	4.19	3400325
2023-07-28	4.30	4.33	4.26	4.30	1692933
2023-07-31	4.24	4.33	4.22	4.29	4941753
2023-08-01	4.12	4.14	4.04	4.06	2924152
2023-08-02	3.98	4.01	3.85	3.88	3786949
2023-08-03	3.89	3.94	3.84	3.86	2568527
2023-08-04	3.94	4.01	3.91	3.92	2456942
2023-08-07	3.97	3.98	3.88	3.91	1747204
2023-08-08	3.88	3.96	3.86	3.93	2296067
2023-08-09	3.91	3.93	3.87	3.92	1780737
2023-08-10	3.98	4.00	3.90	3.92	2421656
2023-08-11	3.88	3.93	3.87	3.90	1893275
2023-08-14	3.79	3.88	3.76	3.87	3010324
2023-08-15	3.86	3.93	3.82	3.87	3467739
2023-08-16	3.83	3.92	3.81	3.84	3527711
2023-08-17	3.73	3.74	3.49	3.54	5070638
2023-08-18	3.43	3.52	3.41	3.51	2783324
2023-08-21	3.52	3.53	3.46	3.52	2501861
2023-08-22	3.56	3.57	3.50	3.55	2260927
2023-08-23	3.81	4.07	3.81	4.06	6801996
2023-08-24	4.02	4.11	3.95	4.06	5486301
2023-08-25	4.11	4.19	4.01	4.05	3543678
2023-08-28	4.01	4.15	3.98	4.10	2767250
2023-08-29	4.03	4.11	3.99	4.09	3074577
2023-08-30	4.22	4.32	4.15	4.17	2418473
2023-08-31	4.19	4.24	4.10	4.12	2721376
2023-09-01	4.27	4.30	4.16	4.16	3258615
2023-09-05	4.10	4.15	4.04	4.04	2726244
2023-09-06	4.08	4.32	4.07	4.19	5374592
2023-09-07	4.23	4.23	4.12	4.16	2258005
2023-09-08	4.14	4.21	4.12	4.14	2051452
2023-09-11	4.23	4.27	4.18	4.19	1735135
2023-09-12	4.17	4.26	4.15	4.21	1709530
2023-09-13	4.21	4.26	4.20	4.25	1534559
2023-09-14	4.18	4.27	4.13	4.22	2435804
2023-09-15	4.28	4.45	4.27	4.31	7117313
2023-09-18	4.34	4.38	4.30	4.33	2993553
2023-09-19	4.29	4.31	4.14	4.19	2995660
2023-09-20	4.27	4.63	4.27	4.53	5182958
2023-09-21	4.37	4.48	4.32	4.36	3216513
2023-09-22	4.47	4.49	4.28	4.29	2350378
2023-09-25	4.26	4.26	4.06	4.15	4485912
2023-09-26	4.15	4.24	4.11	4.11	3962236
2023-09-27	4.07	4.07	3.85	3.88	4321299
2023-09-28	3.83	3.90	3.81	3.88	4981839
2023-09-29	3.85	3.86	3.69	3.76	5770538
2023-10-02	3.57	3.62	3.51	3.54	5167701
2023-10-03	3.59	3.79	3.57	3.76	6552294
2023-10-04	3.75	3.77	3.68	3.73	3567172
2023-10-05	3.67	3.79	3.66	3.74	3250979
2023-10-06	3.77	3.87	3.76	3.85	3452568
2023-10-09	4.04	4.07	3.97	4.04	3363721
2023-10-10	4.24	4.30	4.18	4.25	5107805
2023-10-11	4.53	4.58	4.43	4.50	7674186
2023-10-12	4.56	4.60	4.42	4.47	4124498
2023-10-13	4.68	4.92	4.59	4.86	8520899
2023-10-16	4.95	5.00	4.82	4.95	5742161
2023-10-17	4.95	5.07	4.94	5.06	4110381
2023-10-18	5.03	5.08	4.85	4.89	7125011
2023-10-19	4.87	4.87	4.73	4.85	5032129
2023-10-20	4.86	5.10	4.85	4.92	6822778
2023-10-23	4.85	4.93	4.74	4.83	5012537
2023-10-24	4.64	4.79	4.61	4.77	3823723
2023-10-25	4.72	4.81	4.67	4.68	4107660
2023-10-26	4.74	4.77	4.67	4.72	4287886
2023-10-27	4.71	4.77	4.55	4.70	5040428
2023-10-30	4.73	4.73	4.59	4.62	3048746
2023-10-31	4.56	4.64	4.47	4.49	3385426
2023-11-01	4.47	4.57	4.46	4.53	3206508
2023-11-02	4.58	4.60	4.42	4.47	2975304
2023-11-03	4.60	4.98	4.58	4.94	6913027
2023-11-06	4.91	4.98	4.87	4.90	3036904
2023-11-07	4.73	4.77	4.62	4.74	3747276
2023-11-08	4.72	4.81	4.64	4.68	3161209
2023-11-09	4.68	4.73	4.51	4.54	6735876
2023-11-10	4.50	4.53	4.42	4.47	3026789
2023-11-13	4.84	4.88	4.72	4.73	4587317
2023-11-14	5.13	5.47	5.11	5.41	10854090
2023-11-15	5.45	5.46	5.32	5.37	5955797
2023-11-16	5.33	5.60	5.32	5.45	5917305
2023-11-17	5.52	5.52	5.37	5.44	3650877
2023-11-20	5.43	5.53	5.41	5.49	3243674
2023-11-21	5.60	5.80	5.59	5.70	7109891
2023-11-22	5.77	5.79	5.63	5.73	3335821
2023-11-24	5.75	5.85	5.71	5.76	2917679
2023-11-27	5.93	5.95	5.80	5.90	3953850
2023-11-28	6.05	6.23	6.04	6.22	5946799
2023-11-29	6.25	6.32	6.15	6.25	4698896
2023-11-30	6.10	6.25	6.06	6.24	4085116
2023-12-01	6.21	6.34	6.18	6.29	7056971
2023-12-04	6.12	6.17	6.00	6.08	6393706
2023-12-05	6.01	6.07	5.89	5.97	5413245
2023-12-06	6.06	6.16	5.96	6.01	4031937
2023-12-07	6.05	6.07	5.89	5.96	3348900
2023-12-08	5.81	5.96	5.80	5.92	4374072
2023-12-11	5.90	6.11	5.87	6.10	5668274
2023-12-12	5.63	5.68	5.41	5.57	8577885
2023-12-13	5.41	5.90	5.41	5.90	6147730
2023-12-14	6.25	6.36	5.98	6.09	6124091
2023-12-15	6.05	6.11	5.98	6.04	11228320
2023-12-18	5.96	6.01	5.86	5.96	3786556
2023-12-19	6.14	6.45	6.13	6.32	6921202
2023-12-20	6.31	6.36	6.17	6.18	4171041
2023-12-21	6.34	6.37	6.26	6.30	2751507
2023-12-22	6.49	6.58	6.30	6.31	3133928
2023-12-26	6.32	6.40	6.22	6.31	1844075
2023-12-27	6.42	6.52	6.34	6.36	3347997
2023-12-28	6.36	6.38	6.12	6.14	3362629
2023-12-29	6.23	6.28	6.07	6.15	4618265
2024-01-02	6.29	6.34	6.06	6.08	4428449
2024-01-03	5.91	6.01	5.86	5.95	4627434
2024-01-04	5.95	6.08	5.91	5.97	2566822
2024-01-05	5.92	6.05	5.83	5.90	3195882
2024-01-08	5.77	5.88	5.74	5.86	2797837
2024-01-09	5.83	5.86	5.62	5.67	4715174
2024-01-10	5.66	5.72	5.60	5.69	2594262
2024-01-11	5.59	5.67	5.54	5.61	3602975
2024-01-12	5.98	6.08	5.84	5.87	3531001
2024-01-16	5.74	5.79	5.66	5.69	4210024
2024-01-17	5.45	5.60	5.40	5.56	6352332
2024-01-18	5.55	5.60	5.47	5.52	3904037
2024-01-19	5.56	5.66	5.52	5.64	3293045
2024-01-22	5.53	5.63	5.51	5.60	2831512
2024-01-23	5.67	5.76	5.60	5.75	3818311
2024-01-24	6.10	6.10	5.70	5.73	6185094
2024-01-25	6.22	6.36	6.14	6.22	6466897
2024-01-26	6.32	6.42	6.27	6.29	3568877
2024-01-29	6.40	6.40	6.21	6.28	4122568
2024-01-30	6.48	6.48	6.03	6.11	7544760
2024-01-31	6.17	6.38	6.14	6.19	7318784
2024-02-01	6.33	6.76	6.33	6.70	12630688
2024-02-02	6.38	6.42	6.26	6.39	6456922
2024-02-05	6.16	6.21	6.06	6.17	4133193
2024-02-06	6.15	6.16	6.05	6.13	3233417
2024-02-07	6.08	6.14	6.05	6.05	2827077
2024-02-08	5.97	6.04	5.93	5.94	2873406
2024-02-09	5.92	5.94	5.82	5.86	3111725
2024-02-12	5.90	5.92	5.86	5.87	4962468
2024-02-13	5.67	5.68	5.43	5.47	5365155
2024-02-14	5.44	5.53	5.41	5.50	3304564
2024-02-15	5.61	5.69	5.57	5.60	3516079
2024-02-16	5.56	5.64	5.54	5.57	2345421
2024-02-20	5.70	5.71	5.54	5.62	2509946
2024-02-21	5.63	5.63	5.50	5.56	2767853
2024-02-22	5.71	5.75	5.59	5.69	3935217
2024-02-23	5.68	5.69	5.50	5.66	4560031
2024-02-26	5.57	5.59	5.51	5.58	2649457
2024-02-27	5.62	5.66	5.53	5.53	2547856
2024-02-28	5.60	5.71	5.41	5.51	4526269
2024-02-29	5.80	5.89	5.68	5.71	5327388
2024-03-01	5.83	5.95	5.72	5.94	10049196
2024-03-04	6.21	6.79	6.13	6.78	11019598
2024-03-05	6.89	6.99	6.78	6.88	9180357
2024-03-06	6.88	7.20	6.80	7.06	7828793
2024-03-07	7.08	7.20	6.97	7.11	5645719
2024-03-08	7.14	7.23	7.03	7.14	5207675
2024-03-11	7.18	8.00	7.15	7.93	14037236
2024-03-12	7.57	7.86	7.51	7.76	10639558
2024-03-13	7.80	8.07	7.79	7.87	8309551
2024-03-14	7.71	7.82	7.65	7.73	7861469
2024-03-15	7.66	7.76	7.57	7.70	25761911
2024-03-18	7.59	7.65	7.47	7.54	6646143
2024-03-19	7.50	7.60	7.21	7.40	7125625
2024-03-20	7.56	8.04	7.53	7.96	9548878
2024-03-21	8.13	8.18	7.78	7.88	7347337
2024-03-22	7.75	7.81	7.67	7.72	4479236
2024-03-25	7.79	8.01	7.75	7.77	3693370
2024-03-26	8.00	8.00	7.76	7.78	2700597
2024-03-27	7.86	8.09	7.84	8.02	4558993
2024-03-28	8.21	8.29	8.05	8.17	6040115
2024-04-01	8.37	8.45	8.03	8.09	6534839
2024-04-02	8.38	8.61	8.32	8.41	7344128
2024-04-03	8.56	8.69	8.46	8.59	6725965
2024-04-04	8.70	8.87	8.50	8.59	9760656
2024-04-05	8.72	8.94	8.64	8.84	8208618
2024-04-08	9.02	9.13	8.75	8.93	5934806
2024-04-09	9.30	9.31	8.94	9.03	6258736
2024-04-10	8.80	9.05	8.76	8.78	7234092
2024-04-11	9.05	9.26	8.81	9.24	7698794
2024-04-12	9.67	9.80	9.03	9.11	10437712
2024-04-15	9.37	9.38	8.90	9.02	9731855
2024-04-16	8.84	8.98	8.68	8.87	8025840
2024-04-17	9.05	9.26	8.90	9.08	5906566
2024-04-18	9.18	9.32	8.99	9.12	5822439
2024-04-19	9.08	9.33	9.05	9.29	6157521
2024-04-22	8.67	8.77	8.36	8.71	6293715
2024-04-23	8.44	8.78	8.40	8.77	6767491
2024-04-24	8.67	8.77	8.59	8.74	4248696
2024-04-25	8.70	9.18	8.67	9.03	6536055
2024-04-26	9.08	9.15	8.82	8.97	4269966
2024-04-29	9.09	9.23	8.93	9.11	4955465
2024-04-30	8.75	8.95	8.55	8.57	5590651
2024-05-01	8.68	8.89	8.50	8.61	3649887
2024-05-02	8.50	8.60	8.40	8.47	4968351
2024-05-03	8.47	8.63	8.31	8.57	3675031
2024-05-06	8.91	9.03	8.84	8.94	3179715
2024-05-07	8.78	8.88	8.71	8.80	2806397
2024-05-08	8.64	8.91	8.63	8.87	2388464
2024-05-09	8.98	9.20	8.92	9.14	5148340
2024-05-10	9.44	9.48	9.20	9.21	4241630
2024-05-13	9.17	9.27	9.03	9.17	2488902
2024-05-14	9.20	9.35	9.17	9.25	2551589
2024-05-15	9.41	9.58	9.26	9.39	5079657
2024-05-16	9.41	9.55	9.31	9.35	3983482
2024-05-17	9.55	9.84	9.47	9.76	6248531
2024-05-20	9.99	10.16	9.88	10.11	4955280
2024-05-21	10.13	10.25	10.09	10.23	3648264
2024-05-22	10.04	10.07	9.63	9.72	4916564
2024-05-23	9.69	9.75	9.12	9.14	6695732
2024-05-24	9.31	9.41	9.18	9.25	3214283
2024-05-28	9.42	9.53	9.25	9.33	2754317
2024-05-29	9.15	9.26	8.92	9.04	3556360
2024-05-30	9.10	9.35	9.10	9.21	3393266
2024-05-31	9.19	9.26	8.95	9.10	3320922
2024-06-03	9.25	9.30	9.07	9.18	2683222
2024-06-04	9.02	9.02	8.68	8.76	4119996
2024-06-05	8.77	9.05	8.67	8.94	3144711
2024-06-06	8.94	9.25	8.91	9.21	2467423
2024-06-07	8.69	8.73	8.14	8.24	7777622
2024-06-10	8.29	8.30	8.11	8.26	3711229
2024-06-11	8.16	8.30	8.04	8.21	2679654
2024-06-12	8.60	8.66	8.34	8.38	2751857
2024-06-13	8.33	8.44	8.24	8.28	2830697
2024-06-14	8.51	8.54	8.33	8.42	3384897
2024-06-17	8.32	8.42	8.24	8.36	2341451
2024-06-18	8.41	8.87	8.41	8.77	3093640
2024-06-20	8.99	9.10	8.91	9.02	3033738
2024-06-21	9.11	9.11	8.89	9.02	8553075
2024-06-24	9.19	9.28	9.02	9.06	3343677
2024-06-25	9.14	9.25	9.08	9.18	3254934
2024-06-26	8.96	9.09	8.96	9.01	2429895
2024-06-27	9.27	9.37	9.14	9.17	3501862
2024-06-28	9.29	9.36	9.05	9.17	2766127
2024-07-01	9.15	9.30	9.11	9.17	2375184
2024-07-02	9.12	9.29	9.04	9.15	2584828
2024-07-03	9.18	9.57	9.18	9.36	3583656
2024-07-05	9.67	9.84	9.51	9.71	4513121
2024-07-08	9.60	9.71	9.45	9.60	2974170
2024-07-09	9.69	9.75	9.57	9.63	3435316
2024-07-10	9.75	9.81	9.64	9.69	2808081
2024-07-11	10.07	10.10	9.76	10.01	4524974
2024-07-12	9.70	9.82	9.61	9.62	5316480
2024-07-15	9.52	9.68	9.30	9.45	5305420
2024-07-16	10.02	11.04	9.95	10.97	11679601
2024-07-17	10.93	10.96	10.46	10.54	5328366
2024-07-18	10.52	10.59	10.06	10.13	5264592
2024-07-19	9.60	9.79	9.30	9.36	5951869
2024-07-22	9.33	9.35	8.98	9.04	4256068
2024-07-23	9.12	9.16	9.03	9.09	4283520
2024-07-24	9.24	9.29	8.90	8.94	5590726
2024-07-25	8.64	8.67	8.41	8.48	7424161
2024-07-26	8.73	8.96	8.69	8.82	5286277
2024-07-29	8.93	9.00	8.63	8.81	2581269
2024-07-30	8.97	9.17	8.90	9.08	3662681
2024-07-31	9.59	9.78	9.50	9.72	4279699
2024-08-01	9.81	9.97	9.46	9.57	3408333
2024-08-02	9.60	9.63	9.11	9.20	3812746
2024-08-05	8.65	9.23	8.47	8.96	5443444
2024-08-06	8.90	9.33	8.90	9.24	3879256
2024-08-07	9.60	9.60	8.96	9.04	3817850
2024-08-08	9.16	9.52	9.05	9.43	3721705
2024-08-09	9.55	9.59	9.33	9.50	2729044
2024-08-12	9.55	9.68	9.46	9.65	2903296
2024-08-13	9.79	10.09	9.77	10.00	3258577
2024-08-14	10.04	10.07	9.87	10.00	2988007
2024-08-15	10.22	10.25	9.99	10.13	2973182
2024-08-16	10.27	10.66	10.19	10.65	4672266
2024-08-19	10.50	10.98	10.48	10.93	4265919
2024-08-20	11.20	11.37	11.11	11.22	3424637
2024-08-21	11.16	11.23	10.96	11.16	3340749
2024-08-22	10.85	10.86	10.44	10.53	3516451
2024-08-23	10.57	10.58	10.23	10.37	5757520
2024-08-26	10.50	10.53	10.21	10.24	3780154
2024-08-27	10.49	10.49	10.17	10.25	5244541
2024-08-28	10.13	10.26	10.06	10.21	5004266
2024-08-29	10.36	10.49	10.27	10.38	4150479
2024-08-30	10.21	10.26	9.58	9.67	6257651
2024-09-03	9.58	9.59	9.09	9.17	6162624
2024-09-04	9.17	9.29	8.99	9.02	6140493
2024-09-05	8.68	9.05	8.67	8.93	5587242
2024-09-06	8.94	9.06	8.79	8.80	4506300
2024-09-09	8.81	8.97	8.76	8.91	3013301
2024-09-10	8.69	8.81	8.55	8.79	2814892
2024-09-11	8.51	8.82	8.43	8.79	3092443
2024-09-12	8.92	9.61	8.92	9.52	7122688
2024-09-13	9.98	10.00	9.67	9.80	4377059
2024-09-16	9.85	10.12	9.81	10.08	5034199
2024-09-17	10.01	10.20	9.87	10.08	3469644
2024-09-18	9.88	10.41	9.74	9.80	4709921
2024-09-19	10.00	10.05	9.80	9.86	2718074
2024-09-20	10.13	10.40	10.09	10.29	10112955
2024-09-23	10.63	10.81	10.51	10.51	4631853
2024-09-24	10.60	10.84	10.43	10.80	2632080
2024-09-25	10.61	10.79	10.59	10.69	3018179
2024-09-26	10.80	10.96	10.66	10.81	2229995
2024-09-27	11.00	11.08	10.74	10.80	3628966
2024-09-30	10.38	10.42	10.09	10.17	3515552
2024-10-01	10.53	10.89	10.49	10.84	3645127
2024-10-02	10.64	10.76	10.45	10.58	2955337
2024-10-03	10.08	10.22	9.85	9.94	4235224
2024-10-04	9.73	9.99	9.64	9.85	3690154
2024-10-07	9.56	9.59	9.35	9.38	3382350
2024-10-08	9.24	9.36	9.14	9.34	2497494
2024-10-09	9.14	9.32	9.12	9.30	2155182
2024-10-10	9.42	10.07	9.42	9.97	5637285
2024-10-11	10.05	10.15	9.91	9.96	2593229
2024-10-14	9.59	9.82	9.55	9.78	3413476
2024-10-15	9.91	10.07	9.79	10.04	3434631
2024-10-16	10.42	10.75	10.42	10.58	4010274
2024-10-17	11.07	11.60	11.01	11.45	6275286
2024-10-18	11.30	11.84	11.28	11.78	5741127
2024-10-21	12.00	12.22	11.88	12.04	5227566
2024-10-22	12.05	12.29	12.02	12.23	2929457
2024-10-23	11.59	11.65	11.39	11.51	4662144
2024-10-24	11.68	11.69	11.30	11.60	3473741
2024-10-25	11.47	11.48	11.22	11.28	2992584
2024-10-28	11.10	11.34	11.06	11.18	2648515
2024-10-29	11.12	11.42	11.12	11.37	3677579
2024-10-30	11.45	11.47	11.12	11.28	2197032
2024-10-31	10.94	10.98	10.64	10.84	2728943
2024-11-01	10.93	11.08	10.56	10.57	2489416
2024-11-04	10.65	10.77	10.47	10.55	1856262
2024-11-05	10.80	10.94	10.63	10.78	2660707
2024-11-06	10.01	10.36	9.98	10.17	5090802
2024-11-07	10.41	10.58	10.31	10.46	3234803
2024-11-08	10.20	10.33	10.04	10.33	3391007
2024-11-11	9.78	9.95	9.27	9.36	5835024
2024-11-12	9.28	9.33	8.96	9.22	4022931
2024-11-13	9.50	9.57	8.99	9.03	4979855
2024-11-14	8.92	9.03	8.76	8.81	8631307
2024-11-15	9.04	9.04	8.54	8.65	23130700
2024-11-18	9.28	9.43	9.17	9.31	5824389
2024-11-19	9.66	9.72	9.37	9.60	5077887
2024-11-20	9.60	9.72	9.43	9.51	4209068
2024-11-21	9.72	9.73	9.37	9.57	5529535
2024-11-22	9.96	9.96	9.59	9.63	5224940
2024-11-25	9.33	9.35	9.10	9.20	4501244
2024-11-26	9.12	9.31	9.12	9.26	3220765
2024-11-27	9.31	9.37	9.04	9.07	3641026
2024-11-29	9.09	9.27	9.05	9.19	2873677
2024-12-02	9.09	9.10	8.90	8.92	3799783
2024-12-03	9.01	9.35	8.99	9.18	3871721
2024-12-04	9.09	9.14	8.80	8.97	5654192
2024-12-05	8.90	9.00	8.82	8.94	4192947
2024-12-06	8.82	8.91	8.64	8.68	3180883
2024-12-09	9.28	9.48	9.20	9.21	6379471
2024-12-10	9.35	9.46	9.21	9.29	4827855
2024-12-11	9.36	9.71	9.29	9.56	5303059
2024-12-12	9.33	9.47	9.14	9.14	4546195
2024-12-13	9.05	9.15	8.82	8.95	6036494
2024-12-16	9.00	9.02	8.83	8.88	2541660
2024-12-17	8.57	8.80	8.54	8.69	5541773
2024-12-18	8.65	8.74	8.25	8.30	5172115
2024-12-19	8.49	8.53	8.27	8.34	5760071
2024-12-20	8.42	8.59	8.39	8.43	8306617
2024-12-23	8.26	8.46	8.21	8.37	5374997
2024-12-24	8.40	8.41	8.19	8.32	2471022
2024-12-26	8.31	8.41	8.28	8.31	2547620
2024-12-27	8.19	8.32	8.08	8.24	3914581
2024-12-30	8.16	8.21	7.97	8.14	4502041
2024-12-31	8.11	8.28	8.08	8.21	3123432
2025-01-02	8.42	8.58	8.37	8.48	5217001
2025-01-03	8.48	8.52	8.33	8.34	4393063
2025-01-06	8.50	8.51	8.24	8.25	5545128
2025-01-07	8.56	8.68	8.40	8.45	6969574
2025-01-08	8.80	8.81	8.49	8.61	7955144
2025-01-10	9.29	9.40	9.07	9.11	10197547
2025-01-13	9.21	9.21	8.95	8.99	7424498
2025-01-14	9.15	9.50	9.10	9.44	8480255
2025-01-15	9.79	9.81	9.38	9.55	7706728
2025-01-16	9.80	9.81	9.41	9.46	7125034
2025-01-17	9.69	9.87	9.58	9.77	9414075
2025-01-21	10.16	10.38	10.12	10.20	7584274
2025-01-22	10.56	10.63	10.37	10.45	8937029
2025-01-23	10.36	10.52	10.29	10.46	8924174
2025-01-24	10.83	10.96	10.74	10.87	7656105
2025-01-27	10.69	10.75	10.38	10.52	7123222
2025-01-28	10.75	10.79	10.36	10.67	7512232
2025-01-29	10.75	11.06	10.72	10.90	7645014
2025-01-30	11.24	11.44	11.13	11.35	6811272
2025-01-31	11.38	11.53	11.17	11.27	8684765
2025-02-03	11.64	12.00	11.51	11.80	9742541
2025-02-04	11.78	11.93	11.71	11.85	7214690
2025-02-05	11.93	12.14	11.79	11.89	8303698
2025-02-06	11.96	12.14	11.76	12.14	8150690
2025-02-07	12.17	12.28	11.95	12.00	9212261
2025-02-10	12.38	12.49	12.23	12.35	8845449
2025-02-11	12.08	12.39	12.02	12.10	5296904
2025-02-12	11.91	12.06	11.63	11.88	9451524
2025-02-13	11.84	11.95	11.66	11.94	6339916
2025-02-14	11.77	11.82	11.38	11.42	7602276
2025-02-18	11.39	11.51	11.31	11.44	6021934
2025-02-19	11.10	11.19	11.02	11.17	4411019
2025-02-20	11.52	12.02	11.51	11.72	7736153
2025-02-21	11.34	11.34	10.78	10.82	7717890
2025-02-24	11.06	11.24	10.91	11.13	8323463
2025-02-25	11.04	11.09	10.65	10.88	6467664
2025-02-26	10.55	11.00	10.51	10.92	5456856
2025-02-27	10.19	10.37	10.08	10.08	5861884
2025-02-28	9.74	9.98	9.69	9.95	5191468
2025-03-03	10.21	10.36	9.95	10.00	5947172
2025-03-04	10.21	10.72	9.93	10.51	8085231
2025-03-05	10.31	10.88	10.31	10.84	7134814
2025-03-06	10.70	11.04	10.68	10.85	4930770
2025-03-07	11.32	11.99	11.30	11.84	10404710
2025-03-10	11.56	11.89	11.41	11.51	7018259
2025-03-11	11.76	12.15	11.75	12.05	7468180
2025-03-12	11.72	11.98	11.67	11.93	5927357
2025-03-13	11.88	12.42	11.85	12.21	7916685
2025-03-14	12.36	12.39	12.01	12.11	5614699
2025-03-17	11.98	12.36	11.98	12.31	7018048
2025-03-18	12.72	12.76	12.39	12.45	7493042
2025-03-19	12.54	12.67	12.38	12.63	6805601
2025-03-20	12.74	13.02	12.68	12.85	7460218
2025-03-21	12.77	12.80	12.53	12.73	12644824
2025-03-24	12.72	12.85	12.60	12.66	3715564
2025-03-25	12.80	13.12	12.63	12.64	3024761
2025-03-26	12.63	12.75	12.50	12.56	3768391
2025-03-27	12.70	12.93	12.56	12.84	3675815
2025-03-28	13.48	14.38	13.45	14.06	10586929
2025-03-31	14.31	14.79	13.98	14.77	9134110
2025-04-01	14.90	15.17	14.80	15.10	7118194
2025-04-02	14.89	15.22	14.68	15.12	7773454
2025-04-03	13.96	14.96	13.93	14.65	9796363
2025-04-04	13.97	14.11	12.90	13.00	9648457
2025-04-07	13.03	14.00	12.57	12.96	7098215
2025-04-08	13.75	13.78	12.80	12.97	6418007
2025-04-09	14.51	14.96	14.00	14.69	11549475
2025-04-10	15.43	16.48	15.14	16.12	13117956
2025-04-11	17.00	17.37	16.60	17.16	10439581
2025-04-14	16.65	17.32	16.54	17.08	7132885
2025-04-15	17.55	17.64	17.03	17.35	4352004
2025-04-16	18.67	18.77	17.72	17.99	8196323
2025-04-17	17.46	17.76	17.21	17.55	6178997
2025-04-21	18.61	18.65	17.38	17.70	5928317
2025-04-22	17.81	17.81	16.86	17.01	7489274
2025-04-23	15.77	16.12	15.60	16.03	12575343
2025-04-24	16.10	16.16	15.66	15.99	5708603
2025-04-25	15.33	15.51	15.15	15.40	5784163
2025-04-28	15.13	15.64	15.13	15.63	3656438
2025-04-29	15.54	15.56	15.22	15.39	4429634
2025-04-30	15.55	15.98	15.55	15.91	5000670
2025-05-01	15.16	15.27	14.69	14.87	5252349
2025-05-02	15.34	15.42	15.03	15.05	5181973
2025-05-05	16.11	16.16	15.76	15.93	5378160
2025-05-06	16.54	16.54	16.14	16.48	6139864
2025-05-07	15.95	16.28	15.81	16.09	3864458
2025-05-08	15.89	15.94	15.22	15.22	4629486
2025-05-09	15.64	15.78	15.19	15.77	5609137
2025-05-12	14.46	14.57	14.03	14.11	6593241
2025-05-13	14.13	14.39	14.03	14.32	4664587
2025-05-14	13.65	14.20	13.62	14.14	5994418
2025-05-15	14.29	14.50	14.14	14.48	4811254
2025-05-16	14.03	14.46	14.00	14.46	2416801
2025-05-19	14.79	14.85	14.48	14.75	3260183
2025-05-20	14.76	15.41	14.75	15.39	3665623
2025-05-21	15.60	15.75	15.25	15.34	4117834
2025-05-22	15.12	15.39	14.92	15.18	2692318
2025-05-23	15.83	15.94	15.51	15.84	3862041
2025-05-27	14.37	14.67	14.35	14.45	6143403
2025-05-28	14.41	14.70	14.33	14.65	5115150
2025-05-29	14.84	14.87	14.53	14.57	4399900
2025-05-30	14.27	14.61	14.16	14.59	5872100
2025-06-02	15.01	15.67	14.85	15.45	6922748
2025-06-03	15.07	15.07	14.66	14.85	5537189
2025-06-04	15.19	15.20	14.85	14.94	4476348
2025-06-05	15.50	15.88	15.12	15.37	5479305
2025-06-06	15.21	15.42	14.49	14.56	6024876
2025-06-09	14.68	15.02	14.58	14.92	4786927
2025-06-10	15.08	15.14	14.52	14.59	4555204
2025-06-11	14.31	14.39	14.12	14.35	8873779
2025-06-12	14.79	14.97	14.61	14.94	5122602
2025-06-13	15.02	15.14	14.86	15.01	8186652
2025-06-16	14.77	14.92	14.44	14.69	4336328
2025-06-17	14.49	14.55	14.23	14.37	4870763
2025-06-18	14.43	14.59	14.26	14.38	3391620
2025-06-20	14.26	14.47	14.13	14.18	7559470
2025-06-23	14.25	14.84	14.17	14.56	4197791
2025-06-24	13.94	14.22	13.65	14.09	4488401
2025-06-25	13.85	14.15	13.84	14.02	4446211
2025-06-26	13.87	13.99	13.70	13.91	3875878
2025-06-27	13.28	13.51	13.23	13.40	4698880
2025-06-30	13.63	13.97	13.54	13.97	4130990

Explore More About HMY

Coins representing dividend payouts and trends

HMY Dividend History

Discover Harmony Gold Mining'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

HMY Stock Split History

Discover Harmony Gold Mining'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

HMY Historical Prices

Explore Harmony Gold Mining's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics