LYG Historical Prices

Summary

Key Stock Metrics

2.00

(February 13, 2024)

52-Week Low

3.24

(October 24, 2024)

52-Week High

48.85

(May 6, 2002)

All-Time High

2.72

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-28	41.60	41.85	41.60	41.75	52299
2001-11-29	42.00	42.00	41.85	42.00	130699
2001-11-30	41.95	42.00	41.80	41.95	125399
2001-12-03	41.59	41.59	41.18	41.55	227699
2001-12-04	40.75	41.35	40.75	41.35	204199
2001-12-05	41.00	41.40	41.00	41.30	47599
2001-12-06	42.10	42.65	42.10	42.55	228799
2001-12-07	42.20	42.50	42.00	42.50	279899
2001-12-10	41.00	42.10	41.00	42.10	325099
2001-12-11	41.85	42.10	41.71	41.80	63899
2001-12-12	41.80	42.15	41.50	42.11	250199
2001-12-13	41.10	41.49	41.00	41.38	105899
2001-12-14	41.85	41.91	41.70	41.90	85799
2001-12-17	43.00	43.05	42.65	42.98	45199
2001-12-18	43.10	43.23	42.60	42.93	43899
2001-12-19	42.10	42.75	42.10	42.70	13199
2001-12-20	42.20	42.75	42.20	42.75	32899
2001-12-21	42.60	43.10	42.60	42.98	16199
2001-12-24	43.40	43.60	43.35	43.55	17199
2001-12-26	43.60	43.95	43.60	43.75	31199
2001-12-27	43.75	44.50	43.75	44.40	10799
2001-12-28	44.15	44.55	43.85	44.40	55199
2001-12-31	44.50	45.00	44.50	44.99	19299
2002-01-02	43.25	43.75	43.25	43.70	24399
2002-01-03	43.50	44.10	43.50	44.05	28099
2002-01-04	44.00	44.00	43.61	43.95	95999
2002-01-07	44.00	44.08	43.75	43.76	206699
2002-01-08	43.25	43.61	43.15	43.60	60199
2002-01-09	43.20	43.20	42.65	42.85	162399
2002-01-10	43.10	43.33	42.90	43.33	106699
2002-01-11	42.80	42.95	42.60	42.95	79699
2002-01-14	42.30	42.80	41.90	42.72	87099
2002-01-15	41.87	42.15	41.80	42.10	382299
2002-01-16	41.50	41.75	41.50	41.70	162899
2002-01-17	42.16	42.35	42.16	42.35	45299
2002-01-18	41.75	42.00	41.70	42.00	64799
2002-01-22	42.85	42.86	42.35	42.35	46099
2002-01-23	43.10	43.35	42.85	43.33	38499
2002-01-24	43.80	43.87	43.65	43.70	29299
2002-01-25	43.30	43.78	43.30	43.55	33399
2002-01-28	43.70	43.90	43.65	43.85	30999
2002-01-29	44.00	44.05	43.65	43.65	113399
2002-01-30	43.10	43.74	43.00	43.74	69299
2002-01-31	43.90	43.90	43.25	43.45	39999
2002-02-01	42.75	43.50	42.65	43.46	76899
2002-02-04	42.50	42.65	42.35	42.35	86599
2002-02-05	42.25	42.50	42.25	42.50	11499
2002-02-06	42.05	42.24	41.65	42.00	136499
2002-02-07	42.05	43.06	42.05	42.91	54599
2002-02-08	43.00	43.90	43.00	43.65	261599
2002-02-11	43.65	43.90	43.60	43.75	90499
2002-02-12	43.30	43.85	43.20	43.68	60999
2002-02-13	44.00	44.45	43.88	44.40	17899
2002-02-14	45.00	45.35	45.00	45.30	15899
2002-02-15	42.85	42.90	42.40	42.85	49200
2002-02-19	42.75	43.20	42.70	42.90	34999
2002-02-20	42.68	42.80	41.90	42.40	26599
2002-02-21	42.60	43.23	42.60	43.15	17999
2002-02-22	42.72	43.63	42.70	43.63	21299
2002-02-25	42.90	43.70	42.90	43.65	66599
2002-02-26	43.75	43.90	43.55	43.70	28999
2002-02-27	40.80	41.85	40.75	41.58	96599
2002-02-28	39.90	39.90	39.10	39.16	42199
2002-03-01	40.90	42.20	40.79	42.20	99499
2002-03-04	41.10	41.75	41.10	41.75	24799
2002-03-05	41.55	41.55	41.05	41.25	44699
2002-03-06	40.60	41.55	40.50	41.55	39599
2002-03-07	41.85	41.86	41.25	41.86	28399
2002-03-08	42.00	42.00	41.60	41.65	12599
2002-03-11	41.70	42.50	41.50	41.50	26899
2002-03-12	41.10	41.89	41.01	41.70	66999
2002-03-13	41.90	42.35	41.81	41.90	51599
2002-03-14	42.00	42.30	42.00	42.20	30299
2002-03-15	42.90	43.10	42.80	43.10	18199
2002-03-18	42.95	43.05	42.85	43.00	23699
2002-03-19	43.00	43.00	42.78	43.00	9399
2002-03-20	42.50	42.60	42.20	42.50	25599
2002-03-21	41.90	42.20	41.60	42.20	13699
2002-03-22	41.60	42.15	41.50	42.10	12999
2002-03-25	41.50	41.55	41.00	41.30	33899
2002-03-26	40.70	40.80	40.50	40.60	20199
2002-03-27	41.10	41.93	41.10	41.93	28700
2002-03-28	41.93	41.93	41.35	41.50	31799
2002-04-01	41.65	42.25	41.60	41.90	23599
2002-04-02	41.50	41.75	41.35	41.70	12300
2002-04-03	42.00	42.00	41.53	41.60	20099
2002-04-04	41.65	41.70	40.85	41.18	111199
2002-04-05	42.10	42.15	41.57	41.88	23299
2002-04-08	41.25	41.34	41.00	41.34	44299
2002-04-09	41.70	41.85	41.65	41.80	16799
2002-04-10	42.20	42.65	42.20	42.56	36099
2002-04-11	42.62	42.70	42.10	42.31	25399
2002-04-12	43.10	43.19	42.70	42.70	35999
2002-04-15	43.25	43.25	43.10	43.20	21199
2002-04-16	43.50	43.65	43.45	43.65	10099
2002-04-17	43.90	44.05	43.87	44.05	35799
2002-04-18	44.50	44.55	44.45	44.55	2699
2002-04-19	44.60	44.70	44.40	44.50	26699
2002-04-22	44.40	44.45	44.30	44.45	6599
2002-04-23	44.30	44.45	44.30	44.40	6099
2002-04-24	45.10	46.20	45.08	46.00	38799
2002-04-25	46.05	46.27	46.05	46.20	8099
2002-04-26	46.20	46.50	46.20	46.40	20500
2002-04-29	46.25	46.51	46.05	46.05	11299
2002-04-30	46.00	46.36	46.00	46.36	13699
2002-05-01	46.15	46.15	45.90	45.95	10599
2002-05-02	46.70	47.38	46.70	47.28	13899
2002-05-03	47.26	48.33	47.26	48.05	41199
2002-05-06	48.35	48.85	48.35	48.55	8999
2002-05-07	47.35	47.45	46.75	47.02	20599
2002-05-08	46.60	46.70	46.20	46.70	77299
2002-05-09	45.50	45.55	45.30	45.55	6799
2002-05-10	46.00	46.18	45.92	46.00	6399
2002-05-13	46.15	46.60	46.15	46.60	6799
2002-05-14	45.75	45.75	44.90	45.50	55899
2002-05-15	45.50	46.10	45.50	45.95	14599
2002-05-16	46.05	46.05	45.33	45.62	42299
2002-05-17	45.70	45.70	45.20	45.34	38299
2002-05-20	45.00	45.00	44.50	44.85	35499
2002-05-21	44.73	44.73	44.28	44.28	28799
2002-05-22	44.28	44.33	44.10	44.15	39399
2002-05-23	44.15	44.50	43.92	44.25	25599
2002-05-24	44.50	44.60	44.45	44.45	14599
2002-05-28	43.60	43.65	43.50	43.55	13799
2002-05-29	43.30	43.43	43.23	43.43	6099
2002-05-30	43.96	43.96	43.58	43.75	10299
2002-05-31	43.75	44.02	43.75	44.00	11099
2002-06-03	44.10	44.15	43.55	43.55	17099
2002-06-04	43.65	43.70	43.20	43.34	12999
2002-06-05	43.40	43.60	43.20	43.60	24299
2002-06-06	43.00	43.00	42.18	42.35	45999
2002-06-07	42.00	42.45	41.94	42.41	12899
2002-06-10	42.20	42.25	41.87	42.10	22899
2002-06-11	42.00	42.20	41.94	42.18	131699
2002-06-12	41.40	41.59	41.10	41.59	94300
2002-06-13	39.50	40.84	39.50	40.68	181799
2002-06-14	38.90	39.97	38.47	39.97	115399
2002-06-17	39.40	40.30	39.03	40.27	91199
2002-06-18	39.05	39.55	38.81	39.49	185399
2002-06-19	38.60	39.30	38.59	39.00	87099
2002-06-20	38.20	38.55	37.98	38.30	48699
2002-06-21	39.00	39.19	38.84	39.01	54699
2002-06-24	39.10	39.29	38.58	38.99	39599
2002-06-25	40.00	40.02	39.70	39.70	31099
2002-06-26	39.20	40.20	39.20	40.10	61299
2002-06-27	39.50	39.80	39.00	39.80	57199
2002-06-28	40.20	40.32	40.00	40.05	27499
2002-07-01	40.25	41.32	39.86	40.89	97699
2002-07-02	40.00	40.35	39.63	39.80	58799
2002-07-03	38.10	38.14	37.55	37.60	36499
2002-07-05	38.50	39.70	38.50	39.60	30699
2002-07-08	39.10	39.39	38.91	39.39	22399
2002-07-09	39.85	39.86	39.40	39.41	22199
2002-07-10	39.90	39.90	39.00	39.01	47499
2002-07-11	37.30	37.75	36.85	37.75	37699
2002-07-12	36.50	36.55	35.51	35.90	125899
2002-07-15	34.90	34.90	33.44	34.25	63799
2002-07-16	34.75	35.00	34.58	34.80	61099
2002-07-17	37.50	38.30	37.50	37.91	44299
2002-07-18	38.90	39.40	38.80	38.80	44499
2002-07-19	38.15	38.73	37.75	37.76	27299
2002-07-22	37.80	37.88	36.70	36.70	33099
2002-07-23	35.95	35.95	34.99	35.10	40399
2002-07-24	33.50	36.00	33.20	36.00	80999
2002-07-25	36.21	37.46	36.21	37.45	55599
2002-07-26	37.45	39.30	37.45	39.10	49299
2002-07-29	40.10	41.86	39.97	41.84	173499
2002-07-30	40.50	41.10	40.05	40.94	78899
2002-07-31	39.95	41.00	39.02	40.95	91399
2002-08-01	38.64	38.96	37.40	37.91	141199
2002-08-02	37.00	38.01	36.60	37.80	68899
2002-08-05	36.40	36.54	36.05	36.05	66499
2002-08-06	35.80	37.56	35.80	36.80	96499
2002-08-07	36.50	36.80	35.31	36.75	79899
2002-08-08	35.50	36.05	34.64	35.97	74999
2002-08-09	35.30	37.60	35.30	37.20	42299
2002-08-12	36.00	36.55	35.83	36.37	44699
2002-08-13	35.00	36.31	35.00	35.62	47299
2002-08-14	34.10	35.38	33.90	35.22	67899
2002-08-15	35.70	35.77	34.95	35.63	63099
2002-08-16	35.50	36.12	35.16	35.54	43599
2002-08-19	36.10	37.45	36.03	37.30	51899
2002-08-20	37.60	37.70	35.90	35.95	84199
2002-08-21	37.50	37.60	36.72	37.60	58999
2002-08-22	37.10	37.27	36.96	37.19	35499
2002-08-23	36.90	36.90	36.25	36.50	49499
2002-08-26	36.70	37.00	36.58	37.00	38799
2002-08-27	36.80	36.90	36.25	36.78	61699
2002-08-28	36.00	36.00	35.40	35.60	68099
2002-08-29	35.10	35.70	35.05	35.53	48799
2002-08-30	34.80	35.78	34.59	35.65	62299
2002-09-03	34.60	34.60	33.70	33.88	46899
2002-09-04	34.25	34.79	34.25	34.67	25499
2002-09-05	33.84	34.60	33.67	34.36	101399
2002-09-06	35.50	35.50	34.75	34.75	38299
2002-09-09	34.83	35.53	34.55	35.48	53399
2002-09-10	35.65	35.65	35.33	35.53	59899
2002-09-11	35.63	35.70	35.43	35.53	25799
2002-09-12	35.00	35.03	34.40	34.48	55199
2002-09-13	33.10	33.71	32.81	33.40	70999
2002-09-16	33.17	33.60	33.06	33.40	45999
2002-09-17	33.85	33.85	32.55	32.55	84299
2002-09-18	31.79	31.79	30.70	30.90	122499
2002-09-19	30.20	30.55	29.45	30.10	152799
2002-09-20	31.20	31.25	30.75	30.82	42799
2002-09-23	30.40	30.40	28.75	29.40	102999
2002-09-24	28.50	29.39	28.45	28.97	64199
2002-09-25	30.78	30.78	29.80	30.30	87199
2002-09-26	31.25	31.55	30.75	31.45	95399
2002-09-27	31.35	31.73	31.00	31.00	89399
2002-09-30	30.25	30.63	29.40	30.25	83899
2002-10-01	30.90	32.10	30.70	32.10	51699
2002-10-02	32.40	32.86	31.85	31.90	63099
2002-10-03	31.84	32.43	31.35	31.42	74899
2002-10-04	31.50	31.50	30.85	31.03	62099
2002-10-07	32.40	32.40	30.90	31.08	61799
2002-10-08	31.75	31.75	30.35	31.02	73199
2002-10-09	31.15	31.75	31.15	31.26	45599
2002-10-10	32.05	33.20	31.70	33.02	49299
2002-10-11	34.10	35.00	33.85	34.51	79299
2002-10-14	33.85	34.95	33.85	34.80	48199
2002-10-15	35.90	36.10	35.70	35.99	67099
2002-10-16	35.35	35.65	35.10	35.30	63099
2002-10-17	37.05	37.05	36.34	36.72	44999
2002-10-18	35.60	36.09	35.39	35.89	81299
2002-10-21	35.92	37.15	35.49	37.08	81399
2002-10-22	36.75	37.30	36.70	37.07	87199
2002-10-23	35.55	36.02	35.15	35.73	135799
2002-10-24	35.85	36.00	34.97	35.10	77199
2002-10-25	35.05	36.05	35.00	36.02	65699
2002-10-28	35.60	35.90	35.36	35.50	43599
2002-10-29	35.75	35.81	34.35	35.10	106699
2002-10-30	34.70	35.42	34.55	35.39	79099
2002-10-31	35.50	35.58	34.56	34.70	75999
2002-11-01	34.00	34.92	34.00	34.69	94199
2002-11-04	35.95	37.10	35.91	36.68	89899
2002-11-05	36.76	37.80	36.76	37.25	57799
2002-11-06	37.55	37.81	36.17	37.75	135799
2002-11-07	37.05	37.05	36.25	36.40	141599
2002-11-08	36.20	36.30	35.95	36.11	75899
2002-11-11	34.70	35.48	34.52	34.80	57699
2002-11-12	34.55	35.40	34.20	34.86	76999
2002-11-13	34.20	34.89	33.82	34.40	101099
2002-11-14	34.65	34.70	33.97	34.58	69499
2002-11-15	32.25	33.23	31.80	33.06	223099
2002-11-18	33.00	33.05	32.55	32.57	49999
2002-11-19	33.00	34.14	33.00	33.34	90799
2002-11-20	34.10	34.97	34.00	34.90	70799
2002-11-21	35.30	36.23	35.30	35.82	78099
2002-11-22	35.90	36.46	35.78	36.12	102999
2002-11-25	34.55	35.10	34.46	34.85	137999
2002-11-26	34.18	34.24	33.76	33.80	182199
2002-11-27	34.26	34.53	33.90	34.00	123899
2002-11-29	34.15	34.75	33.98	34.45	50199
2002-12-02	35.62	35.70	34.22	34.27	97099
2002-12-03	33.50	33.85	33.30	33.50	84599
2002-12-04	32.05	33.18	32.05	32.78	106199
2002-12-05	32.53	32.53	31.83	32.07	85399
2002-12-06	31.15	32.55	31.05	32.08	118699
2002-12-09	30.50	30.64	30.05	30.40	139199
2002-12-10	30.09	30.09	29.08	29.83	140699
2002-12-11	29.60	29.85	29.10	29.30	112799
2002-12-12	28.70	29.15	28.50	28.93	110399
2002-12-13	28.20	28.72	27.85	28.19	218999
2002-12-16	29.10	29.90	29.10	29.80	147199
2002-12-17	29.00	29.25	28.59	28.85	134999
2002-12-18	28.22	28.23	27.42	27.87	92299
2002-12-19	28.05	28.60	27.85	28.15	87499
2002-12-20	28.65	29.13	28.49	28.92	77900
2002-12-23	28.90	28.96	28.32	28.40	85399
2002-12-24	29.00	29.00	28.56	28.66	43299
2002-12-26	28.60	29.08	28.60	28.90	48099
2002-12-27	28.45	28.60	27.85	27.85	82399
2002-12-30	28.70	28.85	28.36	28.66	67899
2002-12-31	29.00	29.00	28.51	28.59	99799
2003-01-02	29.52	29.98	29.40	29.79	99399
2003-01-03	29.50	29.59	29.00	29.37	127599
2003-01-06	28.50	29.00	28.09	28.93	232099
2003-01-07	27.90	28.00	27.17	27.80	188799
2003-01-08	27.55	28.10	27.55	27.96	84399
2003-01-09	29.00	29.07	28.57	28.74	74099
2003-01-10	28.85	29.16	28.58	28.84	84899
2003-01-13	29.50	29.50	28.50	28.90	205599
2003-01-14	28.87	29.04	28.66	28.99	136399
2003-01-15	28.50	28.51	28.00	28.23	119799
2003-01-16	28.43	28.58	28.00	28.14	55899
2003-01-17	28.09	28.50	27.88	27.89	72699
2003-01-21	26.93	27.18	26.56	26.85	100699
2003-01-22	25.90	26.24	25.68	25.93	160199
2003-01-23	26.65	26.65	25.60	25.78	121699
2003-01-24	27.00	27.00	26.00	26.12	171299
2003-01-27	25.90	26.04	24.78	25.04	126699
2003-01-28	25.55	25.55	24.90	25.35	139099
2003-01-29	25.00	25.19	24.39	24.99	75699
2003-01-30	25.30	25.61	25.03	25.25	116099
2003-01-31	25.33	26.50	25.00	26.35	505299
2003-02-03	27.10	27.28	26.65	26.80	297699
2003-02-04	26.40	26.70	26.26	26.45	154099
2003-02-05	26.88	27.45	26.58	26.64	153699
2003-02-06	27.30	27.30	26.37	26.48	125199
2003-02-07	27.27	27.27	26.27	26.65	251399
2003-02-10	26.85	26.93	26.13	26.40	112599
2003-02-11	27.30	27.50	26.85	26.97	135099
2003-02-12	27.10	27.11	26.33	26.55	103399
2003-02-13	27.60	28.40	27.40	27.91	205199
2003-02-14	26.25	27.00	25.78	26.56	205000
2003-02-18	26.19	26.92	26.10	26.64	158099
2003-02-19	26.64	26.72	26.22	26.44	187099
2003-02-20	25.43	25.62	24.87	25.46	236999
2003-02-21	25.12	25.84	24.81	25.47	155299
2003-02-24	25.35	25.45	25.01	25.15	97899
2003-02-25	24.10	24.78	23.84	24.71	140299
2003-02-26	22.35	22.85	22.20	22.61	121999
2003-02-27	21.99	22.28	21.25	22.00	210199
2003-02-28	22.15	22.65	22.04	22.40	106099
2003-03-03	22.93	22.98	22.35	22.64	63099
2003-03-04	21.99	22.06	21.49	21.60	130699
2003-03-05	21.75	22.03	21.60	21.93	118099
2003-03-06	21.06	21.24	20.85	20.91	143199
2003-03-07	20.25	20.54	19.85	20.42	226299
2003-03-10	19.90	20.05	19.25	19.65	189699
2003-03-11	20.22	20.64	20.13	20.25	167299
2003-03-12	19.79	19.89	19.20	19.75	132999
2003-03-13	20.63	21.19	20.48	21.11	291399
2003-03-14	21.60	21.70	21.15	21.34	170199
2003-03-17	21.34	23.03	21.27	22.45	199199
2003-03-18	22.80	22.94	22.50	22.89	240699
2003-03-19	22.95	23.19	22.52	22.79	148599
2003-03-20	22.20	22.82	22.02	22.64	86999
2003-03-21	23.00	23.67	22.83	23.61	127399
2003-03-24	22.65	22.65	22.12	22.12	308999
2003-03-25	22.00	22.54	21.80	22.25	160699
2003-03-26	22.52	22.61	22.19	22.42	96899
2003-03-27	21.85	21.85	21.41	21.75	90999
2003-03-28	21.01	21.34	20.94	21.10	111199
2003-03-31	20.85	20.94	20.41	20.80	103999
2003-04-01	21.04	21.07	20.68	20.98	74599
2003-04-02	21.79	21.79	21.35	21.61	176399
2003-04-03	22.13	22.13	21.61	21.76	95299
2003-04-04	22.48	22.57	21.90	22.33	100399
2003-04-07	23.70	23.86	23.18	23.28	172499
2003-04-08	23.38	23.55	23.07	23.55	125899
2003-04-09	23.10	23.65	22.80	23.01	93799
2003-04-10	23.55	23.55	23.10	23.40	80999
2003-04-11	24.40	24.40	23.32	23.76	134699
2003-04-14	24.69	24.79	24.48	24.76	106699
2003-04-15	25.28	25.89	25.20	25.79	126799
2003-04-16	25.05	25.05	24.37	24.50	142099
2003-04-17	25.15	25.84	25.02	25.69	112699
2003-04-21	25.68	25.76	25.24	25.46	51199
2003-04-22	25.42	26.20	25.39	26.07	137599
2003-04-23	26.95	27.29	26.80	27.24	99699
2003-04-24	26.95	27.25	26.76	27.00	134599
2003-04-25	26.25	26.38	25.91	26.17	100299
2003-04-28	26.20	27.27	26.20	27.24	84499
2003-04-29	27.55	27.59	26.92	27.28	102599
2003-04-30	26.64	26.88	26.28	26.64	145199
2003-05-01	26.32	26.56	26.12	26.21	126499
2003-05-02	26.21	27.10	26.08	27.00	87599
2003-05-05	27.04	27.35	26.97	27.12	41699
2003-05-06	27.30	28.00	27.30	27.64	109499
2003-05-07	27.32	27.70	27.11	27.46	79199
2003-05-08	27.00	27.13	26.93	26.96	46699
2003-05-09	26.97	27.30	26.61	27.23	49699
2003-05-12	26.37	27.60	26.34	27.49	242099
2003-05-13	26.80	27.49	26.78	27.13	95599
2003-05-14	27.50	27.60	27.20	27.39	49499
2003-05-15	27.69	28.03	27.51	27.90	84399
2003-05-16	28.40	28.70	28.03	28.56	147099
2003-05-19	28.03	28.04	27.52	27.61	112299
2003-05-20	28.20	28.29	27.68	27.98	81199
2003-05-21	27.23	27.62	27.14	27.50	54799
2003-05-22	27.50	28.20	27.48	28.19	85299
2003-05-23	27.70	28.23	27.59	27.98	63199
2003-05-27	27.48	28.42	27.48	28.38	90399
2003-05-28	28.53	29.05	28.53	28.96	75899
2003-05-29	30.38	30.89	29.99	30.02	136499
2003-05-30	29.70	30.15	29.66	30.01	113599
2003-06-02	30.72	31.29	30.60	30.81	106699
2003-06-03	30.72	30.99	30.57	30.81	111999
2003-06-04	29.70	30.33	29.53	30.26	160899
2003-06-05	30.32	30.75	30.12	30.40	91299
2003-06-06	30.75	31.20	30.73	30.79	47899
2003-06-09	30.00	30.36	29.70	29.84	97599
2003-06-10	30.20	30.32	29.57	29.92	76099
2003-06-11	29.86	30.56	29.80	30.55	96299
2003-06-12	30.75	30.75	30.17	30.42	94599
2003-06-13	30.90	30.93	30.21	30.52	162399
2003-06-16	31.00	31.39	30.94	31.33	72699
2003-06-17	32.39	32.75	32.11	32.35	148899
2003-06-18	32.12	32.38	31.99	32.13	92199
2003-06-19	31.06	31.07	30.46	30.63	158399
2003-06-20	30.60	30.84	30.55	30.79	56399
2003-06-23	30.55	30.63	30.40	30.44	29599
2003-06-24	29.70	29.96	29.35	29.49	83599
2003-06-25	29.49	30.00	29.48	29.75	100799
2003-06-26	29.60	29.82	29.30	29.70	75099
2003-06-27	29.27	29.27	28.86	28.96	96899
2003-06-30	29.15	29.28	28.63	29.01	126099
2003-07-01	28.55	28.71	28.20	28.71	56999
2003-07-02	28.80	29.10	28.49	29.09	90599
2003-07-03	28.80	29.10	28.59	29.03	58299
2003-07-07	29.73	30.18	29.65	30.08	112899
2003-07-08	30.09	30.09	29.71	29.92	79999
2003-07-09	29.60	29.85	29.40	29.69	60099
2003-07-10	29.50	29.83	29.50	29.78	62999
2003-07-11	30.53	30.77	30.49	30.56	85399
2003-07-14	31.25	31.60	31.10	31.11	65999
2003-07-15	31.19	31.34	30.33	30.49	142299
2003-07-16	30.29	30.29	29.74	30.07	198299
2003-07-17	29.15	29.23	28.98	29.11	105099
2003-07-18	29.24	29.45	29.02	29.30	45499
2003-07-21	29.30	29.45	29.20	29.31	35099
2003-07-22	29.70	29.83	29.34	29.77	62399
2003-07-23	29.95	30.03	29.62	29.98	49099
2003-07-24	30.40	30.59	29.91	29.94	66799
2003-07-25	30.44	30.77	30.20	30.74	114899
2003-07-28	30.91	31.00	30.68	30.75	68099
2003-07-29	31.10	31.13	30.63	30.80	38299
2003-07-30	31.06	31.06	30.79	30.93	20099
2003-07-31	31.16	31.38	30.86	31.16	58199
2003-08-01	30.15	30.15	29.58	29.75	74999
2003-08-04	29.35	29.50	28.88	29.50	101699
2003-08-05	29.57	29.89	29.40	29.56	49599
2003-08-06	28.94	29.22	28.45	29.09	222599
2003-08-07	28.41	28.70	28.33	28.63	76899
2003-08-08	28.69	29.05	28.56	28.58	75999
2003-08-11	28.55	28.81	28.42	28.75	79599
2003-08-12	28.75	29.04	28.73	28.87	95799
2003-08-13	28.41	28.49	27.90	28.14	76999
2003-08-14	28.16	28.30	28.10	28.20	48999
2003-08-15	28.22	28.25	27.85	28.19	32800
2003-08-18	28.05	28.19	27.95	28.18	73599
2003-08-19	28.16	28.35	28.05	28.23	66699
2003-08-20	27.91	28.10	27.67	27.99	54099
2003-08-21	28.10	28.10	27.80	27.90	68299
2003-08-22	27.87	27.87	27.20	27.21	109699
2003-08-25	27.15	27.33	27.13	27.23	79599
2003-08-26	26.85	26.98	26.52	26.90	104199
2003-08-27	27.00	27.25	26.91	27.15	29499
2003-08-28	27.00	27.00	26.66	26.87	49699
2003-08-29	26.75	26.75	26.29	26.43	83899
2003-09-02	26.38	26.76	26.10	26.70	72599
2003-09-03	26.82	26.88	26.55	26.85	50699
2003-09-04	26.36	26.51	26.20	26.47	136699
2003-09-05	26.65	27.00	26.65	26.72	45899
2003-09-08	27.05	27.36	26.97	27.19	48399
2003-09-09	27.86	27.97	27.46	27.59	66599
2003-09-10	27.83	28.10	27.80	27.85	81599
2003-09-11	28.14	28.30	27.84	28.00	52099
2003-09-12	28.25	28.42	28.12	28.30	79899
2003-09-15	28.58	28.90	28.58	28.75	58299
2003-09-16	28.04	28.67	27.85	28.64	90699
2003-09-17	28.25	28.43	28.11	28.15	40699
2003-09-18	28.70	29.02	28.66	28.88	62199
2003-09-19	28.64	28.80	28.40	28.64	59699
2003-09-22	28.25	28.69	28.18	28.45	151199
2003-09-23	28.25	28.52	28.05	28.31	115399
2003-09-24	28.02	28.16	27.60	27.81	85299
2003-09-25	28.25	28.50	28.12	28.30	47999
2003-09-26	28.35	28.46	28.22	28.35	41999
2003-09-29	28.38	28.75	28.36	28.66	55899
2003-09-30	28.14	28.15	27.65	27.65	52999
2003-10-01	28.45	29.20	28.45	29.16	67899
2003-10-02	29.25	29.50	29.19	29.40	59899
2003-10-03	29.78	30.10	29.72	29.96	52999
2003-10-06	29.11	29.85	29.11	29.67	127799
2003-10-07	29.35	29.37	28.95	29.33	107199
2003-10-08	29.24	29.24	28.72	28.90	137499
2003-10-09	29.00	29.01	28.71	28.75	125499
2003-10-10	28.50	28.70	28.38	28.38	67299
2003-10-13	28.54	28.87	28.54	28.74	88999
2003-10-14	28.48	28.90	28.44	28.81	24999
2003-10-15	29.07	29.11	28.75	28.77	85099
2003-10-16	28.72	28.99	28.62	28.76	73800
2003-10-17	28.60	28.66	28.40	28.44	77099
2003-10-20	28.62	28.63	28.40	28.49	39299
2003-10-21	28.50	28.59	28.35	28.50	49799
2003-10-22	28.15	28.55	28.10	28.40	80599
2003-10-23	28.01	28.39	28.00	28.30	74699
2003-10-24	28.40	28.57	28.34	28.47	74399
2003-10-27	28.70	28.80	28.45	28.58	65099
2003-10-28	28.12	28.65	28.11	28.58	88099
2003-10-29	28.11	28.40	28.05	28.28	132099
2003-10-30	28.67	28.69	28.26	28.36	59899
2003-10-31	28.00	28.40	27.97	28.22	77799
2003-11-03	28.15	28.15	27.82	28.01	140799
2003-11-04	27.80	28.07	27.70	27.91	60799
2003-11-05	27.70	27.93	27.60	27.77	74599
2003-11-06	27.67	27.78	27.50	27.72	61099
2003-11-07	28.00	28.12	27.84	28.03	163499
2003-11-10	27.85	27.85	27.62	27.65	76299
2003-11-11	27.42	27.60	27.22	27.51	46099
2003-11-12	27.66	27.90	27.63	27.90	24399
2003-11-13	27.85	28.14	27.68	27.84	55099
2003-11-14	27.82	27.95	27.70	27.70	52699
2003-11-17	27.60	27.60	27.20	27.49	53999
2003-11-18	27.26	27.43	27.02	27.07	73499
2003-11-19	27.30	27.45	27.18	27.45	58499
2003-11-20	27.25	27.60	27.21	27.32	99899
2003-11-21	27.50	27.73	27.48	27.65	36900
2003-11-24	27.75	27.85	27.70	27.80	35999
2003-11-25	28.15	28.48	28.15	28.25	147999
2003-11-26	28.73	28.85	28.60	28.84	121299
2003-11-28	28.52	28.70	28.45	28.69	32299
2003-12-01	29.00	29.09	28.90	28.94	64199
2003-12-02	28.72	29.13	28.60	28.91	108199
2003-12-03	28.89	28.95	28.78	28.91	48899
2003-12-04	28.96	29.20	28.87	29.10	53399
2003-12-05	28.62	28.94	28.50	28.66	94599
2003-12-08	28.76	29.15	28.70	29.05	32999
2003-12-09	29.18	29.25	29.00	29.01	51799
2003-12-10	28.65	28.83	28.52	28.57	77699
2003-12-11	28.57	28.95	28.35	28.85	77199
2003-12-12	28.55	28.78	28.48	28.72	81799
2003-12-15	29.65	29.65	29.18	29.20	63699
2003-12-16	29.71	30.05	29.70	30.04	158099
2003-12-17	30.30	30.49	30.30	30.43	196699
2003-12-18	30.80	31.19	30.72	31.13	82299
2003-12-19	31.10	31.32	31.03	31.19	111399
2003-12-22	31.40	31.53	31.34	31.42	86699
2003-12-23	31.45	31.71	31.33	31.60	55799
2003-12-24	31.60	32.13	31.60	31.95	28799
2003-12-26	31.97	32.04	31.92	31.92	22999
2003-12-29	31.85	32.00	31.59	31.95	100399
2003-12-30	32.15	32.30	31.89	32.30	67499
2003-12-31	32.25	32.70	32.25	32.55	48099
2004-01-02	33.00	33.22	32.75	33.04	60399
2004-01-05	33.51	33.90	33.40	33.72	128999
2004-01-06	33.75	33.87	33.63	33.77	78399
2004-01-07	33.12	33.50	33.04	33.35	101699
2004-01-08	34.00	34.73	33.80	34.47	146399
2004-01-09	34.36	34.80	34.00	34.37	73299
2004-01-12	34.54	34.73	34.38	34.71	86999
2004-01-13	34.26	34.39	33.45	33.60	113799
2004-01-14	34.00	34.50	34.00	34.40	78199
2004-01-15	34.82	34.82	34.45	34.72	81299
2004-01-16	34.90	34.90	34.35	34.65	66899
2004-01-20	34.64	34.82	34.44	34.58	47799
2004-01-21	34.65	35.18	34.49	35.01	66099
2004-01-22	35.44	35.65	35.31	35.50	61199
2004-01-23	34.90	35.21	34.67	34.79	119799
2004-01-26	34.72	34.81	34.42	34.72	74399
2004-01-27	34.25	34.29	33.89	34.10	89199
2004-01-28	34.78	35.20	34.45	34.49	102899
2004-01-29	34.36	34.36	33.83	34.14	77699
2004-01-30	34.20	34.22	33.91	34.07	68099
2004-02-02	33.96	34.18	33.59	33.96	54099
2004-02-03	33.80	34.10	33.73	34.03	33599
2004-02-04	33.55	33.80	33.36	33.58	103799
2004-02-05	34.00	34.04	33.69	33.80	49200
2004-02-06	34.00	34.32	34.00	34.30	65099
2004-02-09	34.41	34.95	34.37	34.79	47199
2004-02-10	34.65	34.85	34.47	34.74	53099
2004-02-11	34.52	35.50	34.45	35.49	68299
2004-02-12	34.80	34.95	34.73	34.84	80599
2004-02-13	35.21	35.21	34.66	34.83	81799
2004-02-17	35.50	35.92	35.46	35.84	68399
2004-02-18	35.80	35.80	35.45	35.46	71099
2004-02-19	36.00	36.70	36.00	36.36	110599
2004-02-20	36.11	36.11	35.41	35.55	77599
2004-02-23	35.55	35.56	35.26	35.50	56699
2004-02-24	35.05	35.68	35.03	35.55	101599
2004-02-25	35.50	35.71	35.50	35.64	60199
2004-02-26	34.30	34.95	34.24	34.84	154499
2004-02-27	33.93	34.15	33.67	34.13	181299
2004-03-01	33.90	34.05	33.59	34.00	79899
2004-03-02	32.81	33.14	32.72	32.89	169499
2004-03-03	32.95	33.15	32.63	33.12	101899
2004-03-04	33.55	33.88	33.45	33.78	65799
2004-03-05	33.65	34.25	33.56	34.25	95199
2004-03-08	33.02	33.33	32.76	32.81	284099
2004-03-09	33.54	33.58	33.18	33.31	123999
2004-03-10	32.30	32.66	32.10	32.13	187499
2004-03-11	31.80	31.81	31.34	31.65	168899
2004-03-12	31.70	31.78	31.37	31.69	158899
2004-03-15	31.85	31.85	31.35	31.54	176799
2004-03-16	32.15	32.25	31.90	32.02	238699
2004-03-17	30.57	30.93	30.43	30.90	131200
2004-03-18	30.75	30.88	30.63	30.80	145499
2004-03-19	30.64	30.64	30.12	30.20	178499
2004-03-22	30.45	30.50	30.10	30.20	87199
2004-03-23	30.99	31.03	30.70	30.76	142199
2004-03-24	30.40	30.60	30.08	30.15	91799
2004-03-25	30.16	30.65	30.07	30.55	147999
2004-03-26	30.27	30.33	30.00	30.20	132799
2004-03-29	30.70	31.05	30.60	30.90	86399
2004-03-30	30.69	31.05	30.60	30.94	71499
2004-03-31	30.78	31.17	30.67	31.09	78499
2004-04-01	31.17	31.62	31.17	31.51	101399
2004-04-02	31.35	31.50	31.15	31.33	93799
2004-04-05	31.19	31.57	31.15	31.46	184500
2004-04-06	31.41	31.68	31.26	31.50	79999
2004-04-07	31.40	31.44	30.94	31.05	85699
2004-04-08	31.18	31.18	30.95	31.08	86299
2004-04-12	31.02	31.44	31.02	31.26	65299
2004-04-13	30.67	30.80	30.20	30.42	126299
2004-04-14	29.80	30.10	29.75	29.91	99199
2004-04-15	29.83	30.06	29.69	30.04	135699
2004-04-16	30.10	30.55	30.10	30.40	83899
2004-04-19	30.75	31.00	30.70	30.95	79399
2004-04-20	30.96	31.25	30.64	30.64	109899
2004-04-21	30.45	30.73	30.41	30.70	51299
2004-04-22	30.42	30.99	30.39	30.91	85999
2004-04-23	30.86	31.02	30.57	30.95	91199
2004-04-26	31.17	31.24	30.90	31.00	93399
2004-04-27	31.01	31.20	30.93	30.95	102500
2004-04-28	30.94	30.94	30.51	30.63	114599
2004-04-29	30.42	30.63	30.25	30.38	116299
2004-04-30	30.50	30.64	30.33	30.58	95999
2004-05-03	30.61	30.73	30.45	30.55	73199
2004-05-04	30.60	30.95	30.46	30.80	76799
2004-05-05	30.40	30.85	30.34	30.70	90799
2004-05-06	30.54	30.54	30.19	30.40	118499
2004-05-07	30.00	30.20	29.88	29.92	134999
2004-05-10	29.49	29.79	29.43	29.59	96099
2004-05-11	29.60	29.88	29.60	29.75	56799
2004-05-12	30.05	30.10	29.65	29.99	101499
2004-05-13	29.87	30.10	29.80	30.05	69399
2004-05-14	29.88	30.13	29.62	30.00	235199
2004-05-17	30.00	30.08	29.85	29.88	64399
2004-05-18	30.05	30.29	30.00	30.07	51899
2004-05-19	30.65	30.77	30.50	30.50	84599
2004-05-20	30.51	30.54	30.33	30.42	30799
2004-05-21	30.90	30.90	30.65	30.69	41699
2004-05-24	30.75	30.95	30.57	30.85	30699
2004-05-25	30.84	31.46	30.84	31.46	159299
2004-05-26	31.48	31.84	31.48	31.75	91299
2004-05-27	32.20	32.43	32.10	32.16	69099
2004-05-28	32.17	32.20	31.90	32.00	37899
2004-06-01	31.89	32.00	31.70	31.92	38299
2004-06-02	32.09	32.10	31.81	31.91	72599
2004-06-03	31.57	32.10	31.54	31.83	97999
2004-06-04	31.87	32.45	31.87	32.19	174899
2004-06-07	32.48	32.93	32.25	32.81	238499
2004-06-08	32.56	32.74	32.40	32.60	214499
2004-06-09	32.60	33.50	32.38	32.42	63299
2004-06-10	32.72	33.12	32.61	32.90	44599
2004-06-14	31.95	32.20	31.87	32.05	78099
2004-06-15	32.16	32.55	32.08	32.34	77199
2004-06-16	32.64	32.64	32.27	32.43	54099
2004-06-17	32.73	32.91	32.47	32.69	270899
2004-06-18	32.36	32.57	32.30	32.30	116199
2004-06-21	32.20	32.65	32.05	32.32	418899
2004-06-22	32.00	32.20	31.70	32.06	217300
2004-06-23	32.06	32.16	31.83	32.15	117599
2004-06-24	31.95	32.00	31.61	31.83	253199
2004-06-25	31.82	31.88	31.70	31.81	126499
2004-06-28	32.11	32.28	32.04	32.06	130199
2004-06-29	31.72	31.89	31.59	31.80	147099
2004-06-30	31.75	31.95	31.61	31.88	85799
2004-07-01	31.69	31.79	30.99	31.30	172699
2004-07-02	30.93	30.96	30.65	30.90	149499
2004-07-06	30.53	30.74	30.48	30.69	178199
2004-07-07	30.90	31.10	30.78	30.95	129899
2004-07-08	30.70	30.91	30.57	30.66	93799
2004-07-09	30.56	30.80	30.43	30.74	83699
2004-07-12	30.71	30.85	30.47	30.67	115899
2004-07-13	30.54	30.59	30.32	30.44	112899
2004-07-14	30.03	30.20	29.88	30.03	159699
2004-07-15	29.99	30.00	29.66	29.81	119099
2004-07-16	30.32	30.34	29.91	29.97	122599
2004-07-19	30.00	30.00	29.40	29.56	236599
2004-07-20	29.60	29.89	29.49	29.80	93299
2004-07-21	30.38	30.40	30.06	30.11	89499
2004-07-22	29.78	30.04	29.71	29.98	105199
2004-07-23	30.25	30.28	29.77	29.78	121699
2004-07-26	29.83	29.88	29.51	29.56	63999
2004-07-27	30.00	30.08	29.62	29.87	141299
2004-07-28	29.98	30.15	29.79	30.15	78999
2004-07-29	30.15	30.54	30.09	30.40	78399
2004-07-30	30.18	30.38	30.10	30.28	74899
2004-08-02	30.45	30.79	30.40	30.77	90599
2004-08-03	30.78	30.88	30.48	30.58	85699
2004-08-04	30.36	30.79	30.25	30.75	79599
2004-08-05	30.79	30.82	30.52	30.54	429399
2004-08-06	31.64	31.77	31.15	31.18	158499
2004-08-09	30.64	30.68	30.37	30.44	139499
2004-08-10	30.60	30.77	30.53	30.66	136099
2004-08-11	29.71	29.84	29.52	29.76	113399
2004-08-12	29.77	29.79	29.43	29.47	112099
2004-08-13	29.83	30.02	29.80	29.94	166799
2004-08-16	29.82	30.04	29.73	29.92	216699
2004-08-17	30.17	30.25	29.84	29.93	97799
2004-08-18	29.68	30.14	29.65	30.11	116699
2004-08-19	29.87	30.08	29.77	29.97	109599
2004-08-20	29.82	29.94	29.63	29.89	91599
2004-08-23	29.96	30.15	29.78	29.86	127799
2004-08-24	30.05	30.10	29.68	29.77	103699
2004-08-25	29.81	30.09	29.74	30.00	97199
2004-08-26	30.10	30.33	30.03	30.28	84299
2004-08-27	30.30	30.45	30.24	30.25	84699
2004-08-30	30.40	30.58	30.27	30.27	64499
2004-08-31	30.30	30.67	30.26	30.46	95999
2004-09-01	30.59	30.88	30.52	30.68	55799
2004-09-02	30.80	31.11	30.80	31.04	97199
2004-09-03	30.75	30.95	30.61	30.92	47299
2004-09-07	30.85	30.96	30.73	30.91	104699
2004-09-08	30.90	31.21	30.84	31.07	76599
2004-09-09	31.04	31.22	30.83	31.14	86100
2004-09-10	31.32	31.32	31.08	31.21	117499
2004-09-13	31.25	31.44	31.16	31.21	102599
2004-09-14	31.25	31.34	31.06	31.13	99099
2004-09-15	30.95	30.96	30.60	30.78	147899
2004-09-16	30.90	31.09	30.82	30.97	89799
2004-09-17	31.48	31.50	31.18	31.39	86299
2004-09-20	31.01	31.10	30.83	30.98	68099
2004-09-21	31.35	31.59	31.21	31.55	96399
2004-09-22	31.60	31.60	31.31	31.43	147099
2004-09-23	31.26	31.26	31.02	31.12	98299
2004-09-24	31.22	31.48	31.17	31.29	78999
2004-09-27	31.08	31.23	30.84	31.10	169299
2004-09-28	31.43	31.64	31.22	31.61	87499
2004-09-29	31.45	31.68	31.27	31.59	104399
2004-09-30	31.23	31.54	31.17	31.48	81899
2004-10-01	31.52	31.99	31.45	31.94	141799
2004-10-04	31.85	31.99	31.78	31.92	113499
2004-10-05	32.13	32.28	31.95	32.12	117999
2004-10-06	32.15	32.40	32.10	32.40	143299
2004-10-07	32.36	32.36	32.10	32.26	119599
2004-10-08	32.26	32.55	32.23	32.27	83299
2004-10-11	32.67	32.75	32.53	32.64	135199
2004-10-12	32.00	32.15	31.65	31.89	220899
2004-10-13	32.15	32.15	31.65	31.79	108899
2004-10-14	31.78	31.78	31.56	31.57	213299
2004-10-15	31.56	31.73	31.39	31.67	157999
2004-10-18	31.61	31.61	31.23	31.49	141199
2004-10-19	31.64	31.87	31.56	31.62	115599
2004-10-20	31.45	31.84	31.32	31.78	238399
2004-10-21	31.55	31.80	31.35	31.75	363399
2004-10-22	31.52	31.73	31.41	31.43	121399
2004-10-25	31.35	31.55	31.23	31.35	86100
2004-10-26	31.50	31.69	31.42	31.67	85599
2004-10-27	31.72	31.89	31.50	31.83	187499
2004-10-28	31.85	32.24	31.77	32.13	249799
2004-10-29	31.81	32.09	31.67	31.93	243099
2004-11-01	32.20	32.38	32.03	32.23	177099
2004-11-02	32.30	32.75	32.30	32.51	345399
2004-11-03	32.35	32.77	32.30	32.57	377299
2004-11-04	31.93	32.50	31.66	32.47	345999
2004-11-05	32.13	32.62	32.07	32.35	246599
2004-11-08	32.19	32.54	32.12	32.37	214799
2004-11-09	32.26	32.44	32.24	32.38	98099
2004-11-10	32.30	32.30	31.95	32.10	116899
2004-11-11	32.12	32.52	32.01	32.39	114199
2004-11-12	32.28	32.83	32.15	32.65	115499
2004-11-15	32.44	32.50	32.19	32.35	161299
2004-11-16	32.27	32.52	32.20	32.30	115299
2004-11-17	32.40	32.74	32.34	32.49	170299
2004-11-18	32.20	32.33	32.04	32.15	130299
2004-11-19	32.14	32.14	31.58	31.71	300899
2004-11-22	31.40	31.62	31.29	31.54	156099
2004-11-23	31.67	31.67	31.32	31.54	131799
2004-11-24	31.52	31.58	31.32	31.48	137499
2004-11-26	32.16	32.42	32.07	32.32	72199
2004-11-29	32.67	32.74	32.41	32.50	150899
2004-11-30	32.71	32.75	32.41	32.53	162699
2004-12-01	32.99	33.50	32.99	33.41	225199
2004-12-02	33.59	33.59	33.11	33.33	187499
2004-12-03	33.58	33.85	33.58	33.67	159999
2004-12-06	33.79	34.07	33.58	33.85	232299
2004-12-07	33.96	34.20	33.76	33.90	318399
2004-12-08	33.58	33.73	33.37	33.57	154299
2004-12-09	33.12	33.45	33.00	33.43	251899
2004-12-10	32.85	33.20	32.78	33.06	341399
2004-12-13	34.27	34.57	34.24	34.42	170399
2004-12-14	34.68	34.73	34.43	34.62	152999
2004-12-15	35.70	35.99	35.42	35.61	491899
2004-12-16	35.89	35.89	35.55	35.61	136999
2004-12-17	35.63	35.78	35.49	35.64	187099
2004-12-20	36.40	36.49	36.15	36.22	255799
2004-12-21	35.77	35.95	35.55	35.78	138599
2004-12-22	36.00	36.35	35.98	36.26	133399
2004-12-23	36.13	36.38	36.05	36.26	130499
2004-12-27	36.50	36.74	36.33	36.61	89499
2004-12-28	36.75	36.99	36.71	36.80	123000
2004-12-29	36.60	36.65	36.43	36.58	111099
2004-12-30	36.61	36.97	36.52	36.88	120899
2004-12-31	36.90	37.03	36.75	36.79	106799
2005-01-03	37.06	37.20	36.66	36.74	383199
2005-01-04	36.64	36.64	36.02	36.12	309299
2005-01-05	36.00	36.20	35.81	35.91	242799
2005-01-06	36.26	36.26	35.91	36.10	171099
2005-01-07	36.37	36.39	35.85	35.96	156999
2005-01-10	36.05	36.30	35.93	36.11	194399
2005-01-11	35.96	35.96	35.65	35.67	246499
2005-01-12	35.53	35.68	35.30	35.60	248799
2005-01-13	35.61	35.92	35.49	35.54	296199
2005-01-14	35.23	35.39	35.07	35.28	210699
2005-01-18	34.88	35.24	34.71	35.12	265199
2005-01-19	35.47	35.66	35.29	35.37	213499
2005-01-20	35.28	35.50	35.15	35.29	140399
2005-01-21	35.48	35.73	35.43	35.63	257799
2005-01-24	35.70	35.85	35.48	35.58	286499
2005-01-25	36.92	37.05	36.42	36.59	292199
2005-01-26	36.72	36.93	36.60	36.75	147099
2005-01-27	37.40	37.57	37.22	37.42	165199
2005-01-28	37.75	37.82	37.10	37.44	290999
2005-01-31	37.55	38.03	37.55	37.77	166899
2005-02-01	37.62	38.12	37.54	38.02	139199
2005-02-02	38.32	38.64	38.21	38.45	190299
2005-02-03	38.27	38.40	38.11	38.23	184299
2005-02-04	38.47	38.80	38.43	38.70	211099
2005-02-07	38.45	38.46	37.96	38.16	161999
2005-02-08	37.68	37.85	37.50	37.78	201999
2005-02-09	37.30	37.60	37.25	37.37	218399
2005-02-10	37.87	38.20	37.80	38.05	109099
2005-02-11	38.15	38.49	38.10	38.39	134299
2005-02-14	38.60	38.74	38.48	38.64	84199
2005-02-15	38.50	38.88	38.39	38.63	104599
2005-02-16	38.55	38.66	38.24	38.55	145199
2005-02-17	38.75	38.90	38.60	38.72	106899
2005-02-18	38.85	39.00	38.82	38.91	104199
2005-02-22	38.66	39.00	38.52	38.56	140499
2005-02-23	38.00	38.11	37.71	38.10	182599
2005-02-24	37.69	37.97	37.58	37.95	139999
2005-02-25	37.99	38.38	37.85	38.20	111799
2005-02-28	38.20	38.21	37.85	38.10	137199
2005-03-01	37.90	38.58	37.88	38.32	98899
2005-03-02	37.49	38.07	37.43	37.75	202899
2005-03-03	37.57	38.00	37.49	37.97	237699
2005-03-04	38.61	38.85	38.45	38.65	163199
2005-03-07	38.83	39.12	38.75	38.89	227499
2005-03-08	39.09	39.27	38.97	39.02	146999
2005-03-09	39.15	39.25	38.90	38.90	184999
2005-03-10	39.30	39.37	38.93	39.06	103799
2005-03-11	39.15	39.51	38.98	39.05	196599
2005-03-14	38.67	38.88	38.53	38.79	154599
2005-03-15	39.00	39.40	38.91	38.97	220899
2005-03-16	37.24	37.32	36.68	36.86	147699
2005-03-17	36.88	37.35	36.86	37.06	184599
2005-03-18	37.02	37.15	36.71	37.04	200699
2005-03-21	36.87	36.87	36.46	36.80	135599
2005-03-22	36.30	36.79	36.10	36.17	241299
2005-03-23	35.53	35.81	35.43	35.69	189699
2005-03-24	35.94	36.13	35.85	35.90	153999
2005-03-28	35.70	36.11	35.61	35.96	118699
2005-03-29	36.15	36.35	35.85	35.85	81899
2005-03-30	35.95	36.30	35.95	36.22	116499
2005-03-31	36.47	36.53	36.20	36.27	93699
2005-04-01	36.35	36.59	36.02	36.10	218299
2005-04-04	35.77	35.89	35.54	35.74	145499
2005-04-05	35.90	36.31	35.90	36.12	80899
2005-04-06	36.17	36.47	36.11	36.26	96699
2005-04-07	36.40	36.59	36.28	36.49	83299
2005-04-08	36.50	36.65	36.30	36.50	122199
2005-04-11	36.62	36.65	36.44	36.50	138899
2005-04-12	36.13	36.45	35.93	36.32	166599
2005-04-13	36.37	36.48	36.10	36.19	81599
2005-04-14	36.27	36.28	35.83	35.91	115999
2005-04-15	35.68	35.90	35.27	35.46	108399
2005-04-18	35.38	35.58	35.10	35.35	187199
2005-04-19	35.57	35.80	35.50	35.64	122199
2005-04-20	35.31	35.56	35.17	35.23	151499
2005-04-21	35.23	35.50	35.10	35.47	118499
2005-04-22	35.62	35.62	35.19	35.25	142499
2005-04-25	35.40	35.75	35.35	35.60	88299
2005-04-26	35.05	35.47	34.82	34.90	233599
2005-04-27	34.63	34.92	34.53	34.80	206799
2005-04-28	34.25	34.50	34.09	34.19	142399
2005-04-29	34.85	34.85	34.38	34.75	135499
2005-05-02	34.99	34.99	34.60	34.70	150499
2005-05-03	34.39	34.80	34.39	34.65	193799
2005-05-04	35.20	35.59	35.05	35.49	104199
2005-05-05	35.77	36.01	35.53	35.65	119299
2005-05-06	35.81	35.87	35.64	35.76	168499
2005-05-09	35.51	35.67	35.35	35.60	181299
2005-05-10	35.06	35.35	34.94	35.09	141199
2005-05-11	34.85	35.06	34.62	34.84	164000
2005-05-12	34.68	34.88	34.55	34.56	132299
2005-05-13	34.31	34.53	34.05	34.24	201999
2005-05-16	33.65	34.01	33.39	33.97	431699
2005-05-17	33.70	33.95	33.60	33.89	254999
2005-05-18	34.00	34.54	33.93	34.44	191199
2005-05-19	34.47	34.56	34.27	34.44	139999
2005-05-20	34.22	34.40	34.08	34.35	145799
2005-05-23	34.25	34.60	34.17	34.47	126599
2005-05-24	34.33	34.45	34.24	34.39	167599
2005-05-25	34.30	34.52	34.17	34.40	272399
2005-05-26	33.44	33.80	33.15	33.62	306699
2005-05-27	33.48	33.84	33.35	33.65	153299
2005-05-31	33.47	33.49	33.25	33.32	138099
2005-06-01	33.23	33.87	33.15	33.67	195799
2005-06-02	33.60	33.74	33.52	33.65	138999
2005-06-03	33.45	33.45	33.16	33.16	242899
2005-06-06	33.11	33.40	32.90	33.36	175899
2005-06-07	33.47	33.84	33.42	33.70	222699
2005-06-08	34.10	34.24	33.70	33.70	227299
2005-06-09	33.66	33.75	33.35	33.64	138799
2005-06-10	34.10	34.11	33.60	33.81	162499
2005-06-13	33.70	33.85	33.42	33.62	560199
2005-06-14	34.03	34.30	34.03	34.25	431399
2005-06-15	34.56	34.69	34.26	34.55	258300
2005-06-16	34.75	34.92	34.41	34.70	175299
2005-06-17	35.10	35.20	34.90	35.20	170999
2005-06-20	34.50	34.95	34.45	34.93	245499
2005-06-21	34.99	35.16	34.78	34.98	170099
2005-06-22	34.90	35.11	34.84	34.96	122499
2005-06-23	34.99	35.15	34.55	34.70	138699
2005-06-24	34.57	34.74	34.48	34.54	124499
2005-06-27	34.33	34.46	34.19	34.30	174099
2005-06-28	34.38	34.75	34.31	34.70	122599
2005-06-29	34.24	34.59	34.18	34.28	284499
2005-06-30	34.30	34.33	34.00	34.05	142899
2005-07-01	34.30	34.33	34.16	34.24	139199
2005-07-05	33.75	33.93	33.61	33.83	176799
2005-07-06	34.05	34.21	33.80	33.83	199099
2005-07-07	32.92	33.49	32.90	33.44	356499
2005-07-08	33.25	33.73	33.22	33.64	144199
2005-07-11	34.21	34.48	34.18	34.36	222799
2005-07-12	34.85	35.28	34.81	35.10	226499
2005-07-13	35.03	35.12	34.85	35.07	125999
2005-07-14	35.20	35.27	34.93	35.03	99499
2005-07-15	34.71	34.98	34.63	34.87	133799
2005-07-18	34.48	34.71	34.31	34.46	150899
2005-07-19	33.83	34.20	33.78	34.06	174299
2005-07-20	34.01	34.60	33.94	34.50	164199
2005-07-21	34.49	34.65	34.05	34.41	153099
2005-07-22	34.14	34.31	34.04	34.19	164799
2005-07-25	33.94	34.30	33.87	34.17	171499
2005-07-26	33.94	34.27	33.88	34.10	103999
2005-07-27	34.32	34.52	34.18	34.45	114699
2005-07-28	34.56	34.77	34.17	34.61	139099
2005-07-29	34.00	34.28	33.93	34.14	148599
2005-08-01	34.90	34.90	34.73	34.83	152199
2005-08-02	34.78	34.96	34.67	34.91	105399
2005-08-03	34.85	35.02	34.83	34.97	123000
2005-08-04	34.45	35.25	34.35	34.77	204399
2005-08-05	34.61	34.67	34.45	34.55	187999
2005-08-08	34.80	34.80	34.47	34.50	115899
2005-08-09	34.50	34.75	34.42	34.71	206599
2005-08-10	34.02	34.34	33.95	34.04	158199
2005-08-11	34.19	34.30	34.08	34.27	101399
2005-08-12	33.95	34.06	33.81	34.02	145099
2005-08-15	33.58	33.94	33.46	33.90	193899
2005-08-16	33.51	33.51	33.24	33.31	386499
2005-08-17	33.24	33.34	33.14	33.21	303400
2005-08-18	32.86	33.14	32.80	32.99	180099
2005-08-19	32.86	33.08	32.77	33.04	139699
2005-08-22	33.01	33.14	32.80	32.89	199599
2005-08-23	32.93	33.09	32.85	33.02	153299
2005-08-24	33.18	33.18	32.77	32.82	205099
2005-08-25	33.62	33.62	33.26	33.37	282799
2005-08-26	33.50	33.64	33.23	33.26	144899
2005-08-29	33.05	33.42	33.00	33.35	133699
2005-08-30	33.02	33.15	32.87	33.15	272299
2005-08-31	32.92	33.36	32.83	33.36	142699
2005-09-01	33.58	33.96	33.55	33.86	214099
2005-09-02	34.56	34.68	34.29	34.58	279499
2005-09-06	36.21	36.21	36.00	36.18	359299
2005-09-07	36.11	36.35	35.90	36.20	174499
2005-09-08	35.76	35.89	35.66	35.72	174199
2005-09-09	35.53	35.92	35.36	35.81	107599
2005-09-12	35.14	35.28	35.07	35.23	232499
2005-09-13	35.00	35.01	34.70	34.82	161399
2005-09-14	34.70	34.99	34.64	34.68	123899
2005-09-15	34.13	34.28	34.00	34.15	288699
2005-09-16	34.20	34.36	34.05	34.30	129899
2005-09-19	34.27	34.28	34.06	34.14	128099
2005-09-20	34.23	34.40	33.90	34.03	188600
2005-09-21	34.11	34.11	33.52	33.68	490799
2005-09-22	33.40	33.59	33.23	33.58	443299
2005-09-23	33.16	33.40	33.02	33.35	357299
2005-09-26	33.53	33.67	33.38	33.54	207399
2005-09-27	33.37	33.46	33.20	33.38	141499
2005-09-28	33.25	33.46	33.15	33.30	139799
2005-09-29	33.34	33.68	33.26	33.65	191099
2005-09-30	33.16	33.42	33.11	33.23	211799
2005-10-03	33.11	33.28	33.05	33.15	176899
2005-10-04	33.17	33.45	33.03	33.06	175899
2005-10-05	33.17	33.27	32.83	32.85	203799
2005-10-06	32.82	32.85	32.50	32.65	185599
2005-10-07	32.45	32.50	32.29	32.37	128999
2005-10-10	32.25	32.32	31.92	32.09	223199
2005-10-11	32.24	32.24	31.80	31.91	167099
2005-10-12	32.04	32.05	31.58	31.80	211599
2005-10-13	31.55	31.84	31.46	31.75	217199
2005-10-14	31.69	32.16	31.65	32.05	131899
2005-10-17	31.74	31.81	31.59	31.70	171699
2005-10-18	31.75	31.78	31.33	31.39	229499
2005-10-19	31.23	31.97	31.11	31.96	271299
2005-10-20	31.66	31.74	31.05	31.12	251099
2005-10-21	31.66	31.82	31.33	31.50	196299
2005-10-24	31.69	32.14	31.67	32.14	150599
2005-10-25	32.61	32.82	32.30	32.51	261299
2005-10-26	32.47	32.74	32.44	32.49	323599
2005-10-27	32.62	32.62	32.22	32.28	126499
2005-10-28	32.62	32.63	32.19	32.53	201999
2005-10-31	32.80	33.01	32.68	33.01	189599
2005-11-01	33.01	33.11	32.83	33.00	173299
2005-11-02	33.00	33.44	32.98	33.37	120799
2005-11-03	33.60	33.65	33.30	33.42	157599
2005-11-04	33.21	33.21	32.81	33.08	152099
2005-11-07	33.02	33.20	32.85	33.11	157199
2005-11-08	32.59	33.10	32.52	32.97	275799
2005-11-09	32.74	32.91	32.63	32.79	179399
2005-11-10	32.90	32.99	32.64	32.90	194799
2005-11-11	32.90	33.13	32.80	33.13	106299
2005-11-14	32.90	33.06	32.83	33.05	150699
2005-11-15	32.91	33.00	32.57	32.59	158899
2005-11-16	32.57	32.65	32.35	32.49	129999
2005-11-17	32.70	32.71	32.40	32.63	157399
2005-11-18	32.80	32.97	32.59	32.94	145099
2005-11-21	33.19	33.39	33.04	33.28	199099
2005-11-22	32.97	33.45	32.86	33.35	157599
2005-11-23	33.34	33.50	33.19	33.41	107799
2005-11-25	33.30	33.36	33.09	33.28	45199
2005-11-28	33.29	33.35	32.97	33.21	170099
2005-11-29	32.94	33.17	32.75	33.00	171099
2005-11-30	32.94	32.95	32.61	32.63	169099
2005-12-01	32.85	33.17	32.84	33.00	168899
2005-12-02	32.92	33.12	32.84	33.09	185099
2005-12-05	33.23	33.28	32.97	33.12	180899
2005-12-06	33.53	33.99	33.44	33.77	284599
2005-12-07	34.15	34.16	33.73	33.77	364699
2005-12-08	34.00	34.19	33.88	33.96	300899
2005-12-09	33.97	34.23	33.97	34.13	140599
2005-12-12	34.62	34.69	34.27	34.45	146799
2005-12-13	34.19	34.49	34.10	34.41	118299
2005-12-14	34.27	34.52	34.20	34.41	153399
2005-12-15	34.24	34.28	33.97	34.09	145699
2005-12-16	34.57	34.80	34.33	34.46	177299
2005-12-19	34.39	34.58	34.29	34.36	173199
2005-12-20	34.61	34.65	34.25	34.30	129099
2005-12-21	34.31	34.46	34.28	34.37	119599
2005-12-22	34.23	34.44	34.19	34.32	108099
2005-12-23	34.33	34.44	34.28	34.28	58699
2005-12-27	34.20	34.53	34.11	34.12	153599
2005-12-28	34.05	34.18	33.82	33.91	121499
2005-12-29	33.87	34.10	33.76	33.89	100299
2005-12-30	33.89	33.89	33.52	33.80	111999
2006-01-03	34.12	34.81	34.06	34.72	220399
2006-01-04	34.83	35.05	34.79	35.00	275799
2006-01-05	35.08	35.08	34.75	34.86	200699
2006-01-06	35.22	35.60	35.15	35.59	230499
2006-01-09	35.51	35.65	35.24	35.55	260999
2006-01-10	35.26	35.37	35.15	35.33	99799
2006-01-11	35.69	36.04	35.62	36.00	285999
2006-01-12	36.38	36.46	36.09	36.20	289599
2006-01-13	36.70	36.73	36.43	36.54	255899
2006-01-17	36.14	36.20	35.92	36.08	186899
2006-01-18	35.92	36.05	35.60	35.80	176199
2006-01-19	36.75	36.90	36.56	36.70	281699
2006-01-20	36.82	36.82	36.11	36.22	208599
2006-01-23	36.88	37.16	36.72	37.00	177899
2006-01-24	36.68	36.68	36.34	36.57	180400
2006-01-25	36.70	36.76	36.40	36.60	170399
2006-01-26	36.65	36.94	36.63	36.83	154699
2006-01-27	37.13	37.15	36.90	36.93	157999
2006-01-30	36.64	36.65	36.37	36.60	201699
2006-01-31	36.38	36.85	36.32	36.80	367699
2006-02-01	38.40	38.96	38.18	38.28	477699
2006-02-02	37.60	37.71	37.42	37.64	215299
2006-02-03	37.19	37.28	36.87	37.03	184099
2006-02-06	37.29	37.41	36.86	36.97	153999
2006-02-07	36.75	36.89	36.67	36.70	125399
2006-02-08	37.58	37.66	37.31	37.65	204799
2006-02-09	38.65	38.95	38.29	38.36	244999
2006-02-10	38.77	38.81	38.42	38.70	191899
2006-02-13	38.79	38.93	38.55	38.73	173799
2006-02-14	38.00	38.68	37.88	38.61	296399
2006-02-15	38.42	38.46	38.17	38.45	151499
2006-02-16	38.06	38.38	38.00	38.35	168299
2006-02-17	38.54	38.79	38.28	38.45	100499
2006-02-21	38.37	38.50	38.08	38.24	116199
2006-02-22	38.05	38.45	38.05	38.40	165799
2006-02-23	38.40	38.69	38.11	38.50	179399
2006-02-24	39.95	40.19	39.62	39.82	352499
2006-02-27	39.65	39.73	39.45	39.57	147999
2006-02-28	38.97	39.17	38.88	39.15	161999
2006-03-01	39.15	39.19	39.00	39.09	179699
2006-03-02	38.98	39.00	38.61	38.97	117199
2006-03-03	38.52	38.85	38.42	38.65	176399
2006-03-06	38.65	38.66	38.30	38.42	141599
2006-03-07	37.78	38.06	37.76	38.03	180299
2006-03-08	36.27	36.80	36.25	36.70	230999
2006-03-09	37.16	37.29	36.93	37.00	164299
2006-03-10	37.30	37.31	37.11	37.25	178099
2006-03-13	37.64	37.82	37.56	37.65	155099
2006-03-14	37.73	38.14	37.73	38.12	132699
2006-03-15	38.17	38.20	37.76	38.12	110099
2006-03-16	38.24	38.70	38.19	38.60	133899
2006-03-17	38.90	39.10	38.75	39.00	152299
2006-03-20	40.01	40.17	39.39	39.55	184099
2006-03-21	39.19	39.46	39.00	39.09	137299
2006-03-22	39.83	40.89	39.81	40.32	298599
2006-03-23	39.95	40.00	39.40	39.68	148699
2006-03-24	39.51	39.92	39.37	39.73	137399
2006-03-27	39.55	39.65	39.40	39.52	101699
2006-03-28	39.05	39.16	38.67	38.72	195099
2006-03-29	38.44	38.74	38.38	38.67	116899
2006-03-30	38.94	39.24	38.75	38.97	89599
2006-03-31	38.64	38.64	38.36	38.49	81399
2006-04-03	38.29	38.75	38.29	38.49	168399
2006-04-04	38.48	38.71	38.40	38.67	80699
2006-04-05	38.32	38.55	38.17	38.47	123899
2006-04-06	38.49	38.82	38.44	38.80	130599
2006-04-07	38.32	38.32	37.65	37.88	148499
2006-04-10	37.67	37.72	37.46	37.55	104799
2006-04-11	37.35	37.36	37.00	37.20	114499
2006-04-12	36.93	37.10	36.85	36.93	89999
2006-04-13	36.81	37.12	36.78	37.09	78599
2006-04-17	37.37	37.52	37.20	37.28	91099
2006-04-18	37.54	38.00	37.40	38.00	138199
2006-04-19	37.81	38.14	37.80	38.00	136699
2006-04-20	37.75	37.87	37.54	37.78	120799
2006-04-21	38.09	38.21	37.84	38.02	99799
2006-04-24	37.46	37.76	37.39	37.74	79099
2006-04-25	38.08	38.12	37.62	37.71	105999
2006-04-26	38.40	38.46	38.12	38.28	98899
2006-04-27	38.36	38.90	38.25	38.81	113699
2006-04-28	39.05	39.34	39.04	39.05	138599
2006-05-01	39.20	39.65	38.95	39.10	108199
2006-05-02	39.45	39.65	39.33	39.56	104699
2006-05-03	39.32	39.54	39.30	39.52	101899
2006-05-04	39.34	39.67	39.27	39.63	119799
2006-05-05	40.03	40.39	39.94	40.38	150599
2006-05-08	39.92	40.09	39.70	39.77	123799
2006-05-09	39.77	39.84	39.63	39.75	80399
2006-05-10	39.61	39.70	39.45	39.67	93499
2006-05-11	39.54	39.54	39.10	39.14	72199
2006-05-12	39.20	39.39	38.30	38.43	122699
2006-05-15	38.27	38.80	38.20	38.67	122699
2006-05-16	39.42	39.47	38.74	38.98	169199
2006-05-17	39.04	39.16	37.83	37.98	176599
2006-05-18	38.25	38.52	37.89	37.89	136799
2006-05-19	38.05	38.12	37.61	37.99	93799
2006-05-22	37.59	37.81	37.00	37.64	142599
2006-05-23	37.75	38.26	37.50	37.55	232699
2006-05-24	37.29	37.46	36.92	37.21	130999
2006-05-25	37.70	38.09	37.67	38.05	99499
2006-05-26	37.97	38.27	37.75	38.24	93799
2006-05-30	38.03	38.06	37.53	37.58	274999
2006-05-31	37.88	38.19	37.66	37.90	99699
2006-06-01	38.47	38.94	38.43	38.92	117499
2006-06-02	39.31	39.49	39.12	39.45	112199
2006-06-05	38.96	39.06	38.38	38.48	134899
2006-06-06	38.51	38.53	38.12	38.44	123899
2006-06-07	39.00	39.61	38.73	38.79	155499
2006-06-08	39.36	39.41	38.52	39.09	372699
2006-06-09	38.83	38.98	38.45	38.45	178599
2006-06-12	38.54	38.70	38.15	38.18	116999
2006-06-13	37.60	37.79	36.85	36.91	210299
2006-06-14	38.60	38.77	37.81	38.27	252799
2006-06-15	39.03	39.70	39.03	39.50	195199
2006-06-16	39.34	39.68	39.20	39.34	135599
2006-06-19	39.06	39.06	38.39	38.52	103899
2006-06-20	38.75	39.00	38.49	38.77	75399
2006-06-21	38.56	39.21	38.52	39.02	153399
2006-06-22	38.77	38.93	38.33	38.69	95999
2006-06-23	38.15	38.43	37.94	38.33	141999
2006-06-26	38.20	38.43	38.11	38.40	101199
2006-06-27	38.22	38.28	37.86	37.88	121199
2006-06-28	38.00	38.11	37.74	38.00	106999
2006-06-29	38.45	39.49	38.39	39.41	122899
2006-06-30	39.50	39.68	39.21	39.47	100899
2006-07-03	39.75	39.91	39.53	39.85	65499
2006-07-05	39.90	40.00	39.66	39.97	102999
2006-07-06	39.93	40.18	39.86	40.05	98799
2006-07-07	40.65	40.77	40.17	40.31	126499
2006-07-10	40.09	40.30	39.97	40.03	114999
2006-07-11	40.03	40.51	39.82	40.36	139199
2006-07-12	39.70	39.70	39.20	39.20	113299
2006-07-13	39.04	39.05	38.55	38.65	165799
2006-07-14	38.60	38.60	38.01	38.40	101899
2006-07-17	37.89	38.09	37.71	38.00	121199
2006-07-18	38.30	38.30	37.72	38.07	110799
2006-07-19	38.24	39.48	38.24	39.39	183599
2006-07-20	39.63	39.70	39.10	39.15	201399
2006-07-21	39.17	39.24	38.89	39.10	105699
2006-07-24	39.60	40.09	39.60	39.95	706599
2006-07-25	39.87	40.24	39.74	40.13	147899
2006-07-26	39.72	40.39	39.66	40.20	132399
2006-07-27	40.41	40.64	40.00	40.04	175899
2006-07-28	40.37	40.78	40.34	40.70	271999
2006-07-31	40.51	40.59	40.19	40.24	170199
2006-08-01	39.92	40.12	39.51	40.00	176599
2006-08-02	39.51	39.89	39.32	39.79	185799
2006-08-03	39.29	39.56	38.89	39.44	216299
2006-08-04	40.17	40.35	39.74	39.88	153999
2006-08-07	39.98	40.09	39.73	39.91	205000
2006-08-08	39.89	40.09	39.69	39.78	206299
2006-08-09	39.29	39.30	38.73	38.74	146299
2006-08-10	38.74	38.91	38.47	38.90	112699
2006-08-11	38.60	38.67	38.30	38.49	137399
2006-08-14	38.67	39.18	38.66	38.72	126799
2006-08-15	39.34	39.48	39.24	39.44	143899
2006-08-16	39.75	39.77	39.41	39.56	148899
2006-08-17	39.50	39.56	39.08	39.22	899299
2006-08-18	39.63	39.65	39.27	39.55	1031199
2006-08-21	39.72	39.78	39.46	39.58	935499
2006-08-22	39.72	39.82	39.31	39.47	166699
2006-08-23	39.64	39.83	39.27	39.43	143500
2006-08-24	39.80	39.82	39.36	39.54	156699
2006-08-25	39.65	39.84	39.57	39.59	483099
2006-08-28	39.59	39.96	39.55	39.85	245599
2006-08-29	39.89	39.97	39.48	39.96	570599
2006-08-30	40.19	40.32	40.02	40.16	382999
2006-08-31	39.91	39.97	39.63	39.68	185099
2006-09-01	39.93	40.01	39.81	39.90	205799
2006-09-05	40.40	40.44	40.18	40.40	473299
2006-09-06	39.75	40.00	39.71	39.80	99699
2006-09-07	39.04	39.36	38.94	39.13	211499
2006-09-08	38.91	39.01	38.85	38.95	133599
2006-09-11	38.95	39.10	38.77	38.98	123599
2006-09-12	39.67	39.90	39.55	39.90	145799
2006-09-13	39.47	39.62	39.27	39.58	146199
2006-09-14	39.56	39.71	39.43	39.60	93699
2006-09-15	39.78	39.82	39.61	39.72	83199
2006-09-18	39.70	39.90	39.67	39.83	114199
2006-09-19	39.98	40.10	39.60	39.79	178999
2006-09-20	40.20	40.40	40.19	40.31	184500
2006-09-21	40.53	40.58	40.20	40.35	114999
2006-09-22	40.25	40.35	40.00	40.26	92899
2006-09-25	40.26	40.57	39.96	40.47	755599
2006-09-26	40.30	40.54	40.23	40.46	83299
2006-09-27	40.42	40.62	40.34	40.51	102299
2006-09-28	40.51	40.66	40.42	40.59	82199
2006-09-29	40.40	40.61	40.23	40.50	87399
2006-10-02	40.43	40.86	40.43	40.70	133299
2006-10-03	40.60	41.09	40.60	40.98	153799
2006-10-04	41.35	41.69	41.27	41.66	148599
2006-10-05	41.55	41.68	41.37	41.52	193099
2006-10-06	41.53	41.71	41.39	41.62	128599
2006-10-09	41.47	41.72	41.40	41.71	173599
2006-10-10	40.92	41.16	40.72	41.12	250499
2006-10-11	41.06	41.42	41.00	41.28	134499
2006-10-12	41.57	41.78	41.51	41.74	118900
2006-10-13	42.39	44.00	42.35	44.00	699099
2006-10-16	43.15	43.35	42.86	43.35	202499
2006-10-17	42.44	42.50	42.10	42.41	171499
2006-10-18	42.66	42.75	42.40	42.62	125399
2006-10-19	42.67	42.89	42.58	42.74	152499
2006-10-20	42.26	42.57	42.03	42.44	147199
2006-10-23	41.84	42.44	41.82	42.38	121099
2006-10-24	42.00	42.31	41.89	42.31	203099
2006-10-25	42.31	42.56	42.18	42.56	107999
2006-10-26	42.52	42.85	42.35	42.82	114499
2006-10-27	42.58	42.68	42.37	42.52	95499
2006-10-30	42.55	42.67	42.41	42.59	55299
2006-10-31	42.56	42.86	42.42	42.86	138499
2006-11-01	42.90	42.96	42.44	42.53	92899
2006-11-02	42.54	42.70	42.50	42.65	92799
2006-11-03	42.62	42.65	42.25	42.45	94799
2006-11-06	42.62	42.78	42.56	42.76	91899
2006-11-07	42.67	42.96	42.63	42.74	85499
2006-11-08	42.35	42.87	42.35	42.83	70899
2006-11-09	42.12	42.50	42.10	42.27	94999
2006-11-10	42.56	42.57	42.40	42.46	75599
2006-11-13	42.48	42.94	42.46	42.71	92899
2006-11-14	42.65	42.84	42.39	42.81	86599
2006-11-15	42.35	42.77	42.35	42.75	99699
2006-11-16	42.62	42.96	42.60	42.91	171799
2006-11-17	42.97	43.26	42.88	43.17	99999
2006-11-20	42.81	43.04	42.76	42.87	73599
2006-11-21	43.16	43.28	43.06	43.23	85599
2006-11-22	43.10	43.27	42.85	43.24	75399
2006-11-24	42.68	43.01	42.57	42.85	64499
2006-11-27	42.67	42.79	42.40	42.44	183799
2006-11-28	42.55	42.70	42.32	42.68	246299
2006-11-29	42.64	42.68	42.44	42.66	133899
2006-11-30	42.66	42.85	42.46	42.75	94699
2006-12-01	42.95	42.99	42.61	42.90	96599
2006-12-04	42.99	43.23	42.89	43.10	68699
2006-12-05	42.42	42.80	42.35	42.74	150499
2006-12-06	42.99	43.11	42.80	42.83	154699
2006-12-07	43.71	43.76	43.33	43.35	133099
2006-12-08	43.85	44.02	43.58	43.91	185499
2006-12-11	43.42	43.80	43.31	43.79	149499
2006-12-12	43.99	44.17	43.79	44.03	162299
2006-12-13	43.63	43.98	43.40	43.98	179299
2006-12-14	43.93	44.27	43.88	44.23	110999
2006-12-15	44.32	44.48	44.00	44.16	129199
2006-12-18	43.87	44.21	43.79	44.06	129199
2006-12-19	43.80	44.19	43.75	44.10	158699
2006-12-20	44.39	44.53	44.08	44.12	121999
2006-12-21	44.34	44.59	44.16	44.47	220499
2006-12-22	44.90	44.90	44.36	44.65	177699
2006-12-26	45.00	45.09	44.62	44.91	74899
2006-12-27	45.00	45.19	44.88	45.13	89199
2006-12-28	45.45	45.50	45.12	45.41	144999
2006-12-29	45.41	45.52	45.11	45.33	145699
2007-01-03	45.86	46.08	45.50	45.71	236299
2007-01-04	45.15	45.46	45.01	45.42	219099
2007-01-05	44.86	45.11	44.63	44.80	169399
2007-01-08	45.00	45.15	44.68	45.02	138299
2007-01-09	45.60	45.61	45.01	45.25	167499
2007-01-10	44.76	45.10	44.63	45.07	148799
2007-01-11	45.11	45.65	44.97	45.59	177799
2007-01-12	46.30	47.15	46.30	46.92	368199
2007-01-16	46.92	47.12	46.36	46.75	268999
2007-01-17	45.97	46.40	45.89	46.20	207499
2007-01-18	46.24	46.26	45.54	45.92	237999
2007-01-19	45.83	46.38	45.77	46.18	162299
2007-01-22	46.45	46.67	46.07	46.18	202599
2007-01-23	46.25	46.59	46.22	46.32	120899
2007-01-24	46.45	46.78	46.32	46.67	122699
2007-01-25	46.57	46.57	45.95	45.99	139499
2007-01-26	46.28	46.41	45.96	46.33	183999
2007-01-29	46.10	46.52	46.10	46.44	104299
2007-01-30	46.32	46.32	46.00	46.22	198499
2007-01-31	45.63	46.40	45.51	46.39	368899
2007-02-01	46.38	46.66	46.38	46.42	124099
2007-02-02	46.80	46.99	46.66	46.76	113699
2007-02-05	46.49	46.65	46.38	46.38	138499
2007-02-06	47.72	47.85	47.40	47.41	296599
2007-02-07	47.16	47.64	47.00	47.16	214999
2007-02-08	47.13	47.47	46.92	47.35	129799
2007-02-09	47.46	47.63	47.17	47.17	157499
2007-02-12	47.25	47.30	46.94	47.25	125899
2007-02-13	46.96	47.39	46.88	47.38	89314
2007-02-14	47.60	48.17	47.59	48.04	123303
2007-02-15	47.58	47.85	47.50	47.75	126499
2007-02-16	47.58	47.72	47.35	47.59	77299
2007-02-20	48.37	48.59	47.75	48.44	139199
2007-02-21	47.89	48.36	47.89	48.22	101099
2007-02-22	47.81	48.48	47.81	48.40	105399
2007-02-23	46.81	46.85	46.52	46.76	344400
2007-02-26	46.79	46.92	46.50	46.70	177903
2007-02-27	46.06	46.34	44.84	45.28	308799
2007-02-28	45.42	45.60	44.96	45.35	238899
2007-03-01	44.21	44.98	40.00	44.78	365926
2007-03-02	44.23	44.41	43.83	43.94	235199
2007-03-05	43.34	43.80	43.21	43.21	223899
2007-03-06	43.85	44.46	43.56	44.46	466899
2007-03-07	41.97	42.27	41.81	42.10	346899
2007-03-08	42.69	43.11	42.57	42.96	249999
2007-03-09	43.01	43.18	42.75	43.12	166799
2007-03-12	42.71	43.07	42.48	42.81	223999
2007-03-13	42.40	42.51	41.62	41.64	238299
2007-03-14	41.53	42.20	41.30	42.06	462899
2007-03-15	41.60	41.92	41.37	41.81	256399
2007-03-16	41.65	41.99	41.62	41.78	162999
2007-03-19	42.98	43.14	42.75	42.95	254200
2007-03-20	43.65	43.78	43.25	43.71	205199
2007-03-21	44.13	45.17	43.96	45.02	303699
2007-03-22	44.75	45.06	44.70	44.83	217699
2007-03-23	45.10	45.46	44.95	45.43	196899
2007-03-26	44.80	44.98	44.33	44.92	209899
2007-03-27	44.40	44.70	44.29	44.65	214299
2007-03-28	44.43	44.43	43.93	44.01	173899
2007-03-29	44.35	44.46	44.01	44.34	133399
2007-03-30	44.18	44.48	44.00	44.47	198799
2007-04-02	45.30	45.30	44.98	45.19	173899
2007-04-03	44.90	45.27	44.65	45.18	148199
2007-04-04	45.07	45.10	44.85	44.99	104099
2007-04-05	45.11	45.37	45.06	45.35	88599
2007-04-09	45.30	45.53	45.06	45.23	85099
2007-04-10	45.35	45.45	45.20	45.41	87799
2007-04-11	45.32	45.46	45.14	45.24	105399
2007-04-12	45.15	45.68	45.13	45.62	86799
2007-04-13	45.58	46.20	45.50	46.19	127499
2007-04-16	46.98	47.13	46.76	47.09	135999
2007-04-17	47.00	47.32	46.89	47.09	132799
2007-04-18	46.80	47.20	46.75	47.09	94099
2007-04-19	46.26	46.75	46.25	46.66	101199
2007-04-20	47.18	47.38	46.93	47.09	95199
2007-04-23	46.90	47.20	46.78	46.83	138199
2007-04-24	46.42	46.70	46.12	46.55	138999
2007-04-25	47.23	47.32	46.67	47.13	162499
2007-04-26	46.70	46.80	46.42	46.66	134199
2007-04-27	46.73	46.93	46.55	46.75	126699
2007-04-30	46.55	46.98	46.39	46.62	114299
2007-05-01	46.51	46.51	46.03	46.29	136399
2007-05-02	46.57	46.87	46.56	46.84	149799
2007-05-03	46.89	47.00	46.81	46.93	134999
2007-05-04	46.97	47.22	46.88	47.16	117099
2007-05-07	47.00	47.38	47.00	47.20	91999
2007-05-08	46.91	46.91	46.47	46.82	120299
2007-05-09	46.54	47.09	46.46	46.91	175664
2007-05-10	46.41	46.74	46.00	46.03	160899
2007-05-11	46.29	46.90	46.28	46.87	108899
2007-05-14	46.74	46.74	46.37	46.55	107599
2007-05-15	46.27	46.93	46.27	46.58	160299
2007-05-16	46.36	46.49	46.13	46.47	178399
2007-05-17	46.24	46.33	46.05	46.17	158799
2007-05-18	46.20	46.60	46.10	46.60	117199
2007-05-21	46.18	46.41	46.02	46.27	224199
2007-05-22	46.40	46.43	46.15	46.26	146699
2007-05-23	46.81	46.93	46.50	46.50	142599
2007-05-24	46.18	46.20	45.81	45.91	159199
2007-05-25	46.10	46.21	45.82	46.20	98199
2007-05-29	45.93	46.10	45.72	45.92	218599
2007-05-30	45.63	46.15	45.63	46.15	195099
2007-05-31	46.01	46.04	45.82	45.90	143199
2007-06-01	45.99	46.15	45.94	46.09	165699
2007-06-04	45.97	46.26	45.92	46.10	144599
2007-06-05	46.43	46.60	46.18	46.26	180177
2007-06-06	46.05	46.06	45.59	45.73	167899
2007-06-07	45.25	45.56	44.86	44.99	197699
2007-06-08	44.85	45.48	44.75	45.47	183599
2007-06-11	45.23	45.73	45.17	45.64	173399
2007-06-12	45.01	45.44	44.92	44.93	190599
2007-06-13	44.72	45.47	44.64	45.47	268399
2007-06-14	45.27	45.75	45.27	45.67	130699
2007-06-15	46.09	46.40	45.93	46.01	369199
2007-06-18	46.63	46.65	46.07	46.23	200799
2007-06-19	46.26	46.35	46.04	46.18	175199
2007-06-20	46.51	46.59	45.99	46.00	299999
2007-06-21	45.69	46.23	45.40	46.04	335699
2007-06-22	45.94	46.01	45.39	45.47	216499
2007-06-25	45.40	45.74	45.16	45.20	186599
2007-06-26	45.17	45.32	44.89	44.93	187599
2007-06-27	43.94	44.73	43.85	44.73	170599
2007-06-28	44.35	44.90	44.22	44.77	178499
2007-06-29	44.80	45.04	44.51	44.72	159199
2007-07-02	44.47	44.81	44.41	44.77	274099
2007-07-03	44.94	45.17	44.90	45.14	113999
2007-07-05	45.54	45.62	45.22	45.52	319099
2007-07-06	45.38	45.67	45.30	45.62	205299
2007-07-09	45.99	46.30	45.84	45.95	276399
2007-07-10	45.14	45.58	45.02	45.09	197699
2007-07-11	45.21	45.43	45.01	45.43	150899
2007-07-12	45.81	46.20	45.62	46.20	184299
2007-07-13	46.49	46.71	46.33	46.50	148799
2007-07-16	46.60	46.83	46.51	46.75	527399
2007-07-17	47.00	47.33	46.95	47.05	213499
2007-07-18	47.15	47.23	46.73	47.22	327399
2007-07-19	46.96	47.19	46.81	46.95	172599
2007-07-20	46.95	46.97	46.40	46.65	144899
2007-07-23	46.95	47.10	46.79	46.96	202799
2007-07-24	46.50	46.80	45.86	45.96	374399
2007-07-25	46.27	46.28	45.55	46.05	168599
2007-07-26	44.58	44.92	43.83	44.26	301999
2007-07-27	43.97	44.26	43.50	43.52	239099
2007-07-30	43.47	44.18	43.30	44.05	222399
2007-07-31	45.47	46.06	45.11	45.24	392199
2007-08-01	45.34	45.98	44.85	45.82	363899
2007-08-02	46.08	46.41	45.78	46.24	342999
2007-08-03	45.59	45.76	44.97	44.97	350999
2007-08-06	45.51	46.09	45.13	46.09	495899
2007-08-07	45.59	46.72	45.55	46.33	270199
2007-08-08	46.18	46.49	45.65	46.19	340899
2007-08-09	44.78	45.43	44.40	44.44	549099
2007-08-10	43.27	43.79	42.84	43.69	490499
2007-08-13	43.88	44.49	43.75	43.75	213899
2007-08-14	44.22	44.26	42.91	43.06	233700
2007-08-15	42.44	43.18	42.11	42.12	293399
2007-08-16	41.55	42.80	40.71	42.42	488799
2007-08-17	43.87	44.13	42.95	43.73	286799
2007-08-20	43.60	43.61	42.91	43.48	247299
2007-08-21	43.18	43.66	43.09	43.46	391299
2007-08-22	44.00	44.42	43.81	44.40	175499
2007-08-23	44.93	45.06	44.33	44.62	183799
2007-08-24	44.45	45.00	44.15	45.00	227199
2007-08-27	45.14	45.14	44.42	44.66	157999
2007-08-28	43.56	43.64	42.62	42.66	365199
2007-08-29	43.33	43.90	42.99	43.85	206399
2007-08-30	42.91	43.73	42.77	43.32	185899
2007-08-31	44.10	44.50	43.82	44.28	220899
2007-09-04	43.85	44.69	43.77	44.43	233999
2007-09-05	43.50	43.75	43.21	43.59	267399
2007-09-06	43.21	43.59	42.87	43.50	189499
2007-09-07	42.87	43.12	42.51	42.93	260399
2007-09-10	43.02	43.09	42.35	42.65	191799
2007-09-11	43.12	43.61	43.12	43.58	132799
2007-09-12	43.31	43.58	43.19	43.33	177899
2007-09-13	43.52	43.74	43.35	43.55	171599
2007-09-14	41.85	42.41	41.71	42.14	468499
2007-09-17	41.43	41.54	40.98	41.25	331999
2007-09-18	41.62	42.93	41.26	42.93	353999
2007-09-19	43.45	43.89	43.19	43.38	207799
2007-09-20	43.07	43.21	42.60	42.84	314299
2007-09-21	43.43	43.70	43.31	43.53	142199
2007-09-24	43.72	43.77	43.21	43.26	113399
2007-09-25	42.82	43.31	42.72	43.31	146899
2007-09-26	43.72	43.84	43.23	43.36	302899
2007-09-27	44.72	44.83	44.00	44.42	224499
2007-09-28	44.28	44.61	43.75	44.46	142299
2007-10-01	44.27	45.02	44.24	44.90	247799
2007-10-02	45.70	45.95	45.37	45.79	255899
2007-10-03	46.53	46.64	46.03	46.13	152799
2007-10-04	47.20	47.35	46.72	46.88	132599
2007-10-05	46.76	47.02	46.60	46.92	121099
2007-10-08	46.63	46.65	46.29	46.42	93099
2007-10-09	46.50	46.96	46.30	46.95	125599
2007-10-10	46.10	46.35	45.95	46.20	115299
2007-10-11	45.59	46.08	45.36	45.54	148099
2007-10-12	45.15	45.54	45.00	45.34	172799
2007-10-15	45.26	45.37	44.67	44.90	148899
2007-10-16	43.63	44.06	43.49	43.61	263999
2007-10-17	44.99	45.00	44.41	44.87	187699
2007-10-18	45.07	45.07	44.61	44.87	193999
2007-10-19	43.68	44.28	43.58	43.66	221400
2007-10-22	43.08	43.57	43.06	43.56	208499
2007-10-23	44.04	44.06	43.57	44.04	147699
2007-10-24	43.56	43.90	43.13	43.83	241199
2007-10-25	43.59	43.69	43.12	43.40	198799
2007-10-26	44.21	44.59	43.86	44.52	163299
2007-10-29	44.35	44.51	44.07	44.48	126599
2007-10-30	44.67	44.79	44.45	44.57	127799
2007-10-31	45.19	45.72	45.00	45.72	175899
2007-11-01	44.42	44.60	43.96	43.96	341799
2007-11-02	43.24	43.58	42.47	43.30	540899
2007-11-05	42.07	42.53	41.95	42.36	344049
2007-11-06	43.15	43.41	42.49	43.24	206999
2007-11-07	42.49	42.65	41.49	41.53	549599
2007-11-08	41.26	41.45	40.16	41.04	463999
2007-11-09	40.29	40.40	39.37	39.78	782499
2007-11-12	39.67	40.48	39.58	39.72	1103724
2007-11-13	41.42	41.86	41.23	41.77	375440
2007-11-14	41.57	41.73	40.92	40.94	187727
2007-11-15	39.87	40.54	39.56	39.89	268349
2007-11-16	39.93	39.93	39.27	39.67	344562
2007-11-19	39.17	39.17	38.08	38.31	383546
2007-11-20	38.52	39.17	38.12	38.65	483084
2007-11-21	37.59	37.84	36.78	37.25	431899
2007-11-23	38.74	38.89	38.55	38.66	521304
2007-11-26	37.99	37.99	36.96	37.02	416804
2007-11-27	36.98	37.82	36.79	37.79	389799
2007-11-28	38.66	39.70	38.65	39.61	344599
2007-11-29	38.74	39.34	38.63	39.10	337499
2007-11-30	40.80	41.37	40.57	40.78	610299
2007-12-03	40.55	40.78	40.28	40.39	231899
2007-12-04	38.80	39.29	38.60	39.04	337125
2007-12-05	38.86	39.57	38.86	39.47	312399
2007-12-06	39.21	40.12	39.21	40.06	269449
2007-12-07	39.46	39.78	39.26	39.51	300525
2007-12-10	41.26	42.10	41.10	41.47	421714
2007-12-11	40.97	41.15	39.65	39.76	555428
2007-12-12	41.00	41.24	40.00	40.50	653721
2007-12-13	39.28	39.36	38.40	38.93	428739
2007-12-14	38.48	39.02	38.11	38.16	312999
2007-12-17	37.35	37.68	37.06	37.09	420653
2007-12-18	38.22	38.22	37.18	37.73	523224
2007-12-19	37.45	37.45	36.78	36.99	386414
2007-12-20	37.05	37.05	36.47	36.70	389615
2007-12-21	37.19	37.61	37.15	37.59	303499
2007-12-24	38.08	38.11	37.12	38.09	160701
2007-12-26	38.22	38.22	37.66	37.88	262919
2007-12-27	38.40	38.45	37.69	37.71	294999
2007-12-28	37.92	37.98	37.52	37.72	327722
2007-12-31	37.55	37.92	37.32	37.65	348992
2008-01-02	37.96	38.15	37.00	37.14	450349
2008-01-03	36.89	37.46	36.71	37.07	296399
2008-01-04	36.50	36.58	35.57	35.65	412521
2008-01-07	35.27	36.04	35.00	35.82	565974
2008-01-08	35.19	35.56	34.34	34.35	589642
2008-01-09	34.30	34.58	33.71	34.58	492583
2008-01-10	33.71	34.87	33.68	34.56	575999
2008-01-11	33.84	34.23	33.36	33.80	3192818
2008-01-14	33.64	33.67	33.28	33.51	596376
2008-01-15	33.13	33.13	31.80	32.03	1108281
2008-01-16	31.64	31.96	31.00	31.24	679698
2008-01-17	32.02	32.51	31.39	31.48	815262
2008-01-18	32.47	32.72	30.75	31.12	1348100
2008-01-22	30.66	32.89	30.59	32.35	918018
2008-01-23	31.83	33.64	31.40	33.60	973199
2008-01-24	35.20	35.39	34.71	35.15	791764
2008-01-25	34.76	34.88	33.45	33.60	558973
2008-01-28	33.35	34.14	32.85	34.00	437692
2008-01-29	34.64	35.16	34.14	35.15	423707
2008-01-30	35.17	36.16	34.65	34.86	498299
2008-01-31	33.08	35.31	32.94	35.00	868755
2008-02-01	34.81	35.41	34.26	35.39	537133
2008-02-04	35.46	35.62	35.11	35.19	407608
2008-02-05	34.02	34.35	33.57	33.69	563717
2008-02-06	33.31	33.55	32.80	32.91	803757
2008-02-07	32.58	33.10	32.27	32.90	666589
2008-02-08	32.19	32.56	32.01	32.34	707669
2008-02-11	32.08	32.08	31.34	31.82	529237
2008-02-12	32.68	33.36	32.62	32.96	954544
2008-02-13	33.23	33.30	32.50	33.10	681748
2008-02-14	32.61	32.61	32.10	32.11	397490
2008-02-15	31.26	31.52	30.98	31.52	585821
2008-02-19	34.40	34.52	33.58	33.78	872389
2008-02-20	33.15	33.93	32.96	33.86	487383
2008-02-21	34.62	34.62	33.90	33.92	408380
2008-02-22	36.72	36.76	35.63	36.57	1246428
2008-02-25	36.85	37.41	35.98	37.40	4940874
2008-02-26	37.65	38.72	37.65	38.52	1355641
2008-02-27	37.21	38.11	37.14	37.71	841317
2008-02-28	37.49	37.56	36.82	37.13	1059393
2008-02-29	36.10	36.34	35.70	35.82	584951
2008-03-03	35.72	35.83	35.07	35.67	1177316
2008-03-04	35.00	35.72	34.76	35.61	876429
2008-03-05	34.00	34.41	33.61	33.98	1163741
2008-03-06	33.76	33.76	33.00	33.01	784796
2008-03-07	34.20	35.14	33.84	34.15	1403720
2008-03-10	35.05	35.09	33.71	33.90	857123
2008-03-11	35.42	35.85	34.64	35.85	687160
2008-03-12	36.06	36.34	35.59	35.72	790537
2008-03-13	34.82	35.67	34.53	35.48	761937
2008-03-14	35.68	35.68	33.58	33.93	1866533
2008-03-17	32.60	33.18	31.83	32.67	1319402
2008-03-18	33.58	34.38	33.28	34.36	663799
2008-03-19	34.20	34.49	33.46	33.63	1158338
2008-03-20	34.09	35.49	33.87	35.46	1298459
2008-03-24	36.00	36.49	35.57	35.65	555526
2008-03-25	36.70	37.38	36.44	37.25	606472
2008-03-26	37.35	37.78	36.85	37.14	639930
2008-03-27	37.78	37.80	36.39	36.44	469099
2008-03-28	36.30	36.46	35.57	35.73	311499
2008-03-31	36.21	36.31	35.66	35.90	256259
2008-04-01	38.23	38.56	37.89	38.56	507331
2008-04-02	38.12	38.55	37.63	38.17	511678
2008-04-03	37.07	37.38	36.61	37.29	619210
2008-04-04	36.20	36.87	36.00	36.42	531178
2008-04-07	37.35	37.37	36.60	36.90	381349
2008-04-08	35.38	36.16	35.32	35.95	324152
2008-04-09	36.44	36.55	35.83	36.00	245448
2008-04-10	35.17	35.61	34.75	35.29	418961
2008-04-11	33.98	34.48	33.83	33.92	620346
2008-04-14	33.92	34.03	33.34	33.52	459364
2008-04-15	33.68	33.99	33.65	33.96	355997
2008-04-16	34.38	35.25	34.38	35.25	437956
2008-04-17	35.77	35.93	35.09	35.87	300848
2008-04-18	35.95	36.78	35.68	36.18	390280
2008-04-21	35.80	35.80	35.03	35.37	263990
2008-04-22	35.10	35.39	35.02	35.32	238550
2008-04-23	34.09	34.27	33.70	34.16	363139
2008-04-24	34.34	35.15	33.93	34.89	430992
2008-04-25	35.75	35.80	35.08	35.76	323758
2008-04-28	35.92	36.07	35.70	36.00	261068
2008-04-29	35.24	35.28	34.57	34.75	475044
2008-04-30	34.25	34.67	34.10	34.27	367479
2008-05-01	34.60	35.12	34.11	35.10	617896
2008-05-02	35.74	36.02	35.60	35.84	438920
2008-05-05	36.49	36.49	35.57	35.82	238943
2008-05-06	34.48	35.16	34.47	35.16	406601
2008-05-07	35.22	35.41	34.50	34.57	399756
2008-05-08	34.99	35.15	34.70	34.80	352046
2008-05-09	33.72	34.15	33.72	33.81	709165
2008-05-12	33.29	33.65	33.03	33.56	1207591
2008-05-13	32.56	32.88	32.35	32.67	574748
2008-05-14	32.01	32.25	31.86	32.01	791420
2008-05-15	31.86	32.48	31.75	32.44	850715
2008-05-16	32.28	32.60	32.08	32.47	408568
2008-05-19	31.54	32.15	31.39	31.82	1153977
2008-05-20	32.39	32.39	31.80	31.90	666162
2008-05-21	31.23	31.31	30.76	30.77	1190328
2008-05-22	31.02	31.43	30.88	31.18	948805
2008-05-23	32.18	32.23	31.47	31.57	543157
2008-05-27	31.25	31.71	31.17	31.68	690544
2008-05-28	30.70	30.76	30.35	30.65	959086
2008-05-29	29.74	30.25	29.60	30.13	1021827
2008-05-30	30.79	30.84	30.41	30.63	426697
2008-06-02	29.96	29.99	29.65	29.87	754886
2008-06-03	30.83	30.83	30.20	30.42	667692
2008-06-04	29.77	30.94	29.75	30.47	709578
2008-06-05	30.25	30.70	30.13	30.70	719857
2008-06-06	29.41	29.54	28.85	28.86	1260241
2008-06-09	28.61	28.66	27.92	28.25	984892
2008-06-10	27.45	27.98	27.45	27.74	1034744
2008-06-11	26.48	26.63	26.05	26.15	1801244
2008-06-12	27.10	27.91	27.07	27.49	1297346
2008-06-13	27.95	28.08	27.64	27.98	915190
2008-06-16	27.77	27.92	27.48	27.63	738767
2008-06-17	28.53	28.68	27.91	27.95	852468
2008-06-18	27.05	27.22	26.82	26.95	552024
2008-06-19	26.64	26.88	26.35	26.83	455456
2008-06-20	26.07	26.44	25.87	26.03	734668
2008-06-23	25.57	25.63	25.08	25.24	706726
2008-06-24	25.62	26.14	25.45	26.00	548844
2008-06-25	25.71	26.18	25.68	25.86	773439
2008-06-26	25.03	25.23	24.46	24.46	980383
2008-06-27	25.43	25.66	25.00	25.29	873686
2008-06-30	25.00	25.21	24.60	24.67	640280
2008-07-01	23.98	24.50	23.85	24.42	772165
2008-07-02	24.25	24.28	23.37	23.38	881291
2008-07-03	23.80	24.46	23.21	24.14	672136
2008-07-07	23.59	23.70	22.98	23.20	648374
2008-07-08	23.07	23.35	22.60	23.35	793476
2008-07-09	24.83	24.83	23.35	23.44	658510
2008-07-10	23.20	23.49	22.92	23.34	754950
2008-07-11	22.91	23.30	22.05	22.26	801446
2008-07-14	23.70	23.70	22.30	22.35	921566
2008-07-15	21.70	22.63	21.41	21.91	843565
2008-07-16	21.78	23.77	21.78	23.66	1015375
2008-07-17	24.66	24.87	23.93	24.67	868978
2008-07-18	25.85	26.60	25.70	26.54	932571
2008-07-21	27.55	27.55	25.79	25.92	885771
2008-07-22	24.93	26.55	24.88	26.42	780435
2008-07-23	27.42	28.26	27.09	27.92	862845
2008-07-24	27.75	27.75	26.14	26.23	838210
2008-07-25	26.50	26.93	26.08	26.40	838332
2008-07-28	25.93	26.07	24.88	25.00	681739
2008-07-29	24.79	26.32	24.68	26.25	833900
2008-07-30	24.12	24.79	24.02	24.58	1224373
2008-07-31	23.21	23.89	23.17	23.50	1155500
2008-08-01	23.98	24.12	23.29	23.97	676688
2008-08-04	23.61	23.66	23.11	23.34	749429
2008-08-05	24.95	26.01	24.87	26.01	826942
2008-08-06	24.66	24.95	24.37	24.80	530595
2008-08-07	24.81	25.28	24.33	24.50	546493
2008-08-08	24.13	24.95	24.09	24.80	472802
2008-08-11	25.26	25.79	25.07	25.41	475687
2008-08-12	25.48	25.58	24.46	24.69	541884
2008-08-13	23.51	23.63	22.96	23.29	673428
2008-08-14	22.88	23.34	22.85	23.23	625133
2008-08-15	23.22	23.47	23.13	23.41	377180
2008-08-18	22.89	22.99	22.62	22.63	576826
2008-08-19	21.74	21.92	21.52	21.71	599659
2008-08-20	21.44	21.82	21.25	21.82	883819
2008-08-21	21.16	21.60	21.07	21.37	514879
2008-08-22	22.14	22.55	22.02	22.40	554179
2008-08-25	22.58	22.58	21.84	21.93	300884
2008-08-26	21.40	21.74	21.31	21.58	535741
2008-08-27	21.85	22.10	21.70	22.06	269145
2008-08-28	22.53	22.79	22.38	22.79	383789
2008-08-29	22.36	22.56	22.09	22.24	475506
2008-09-02	22.37	22.48	21.82	21.97	500733
2008-09-03	21.61	22.03	21.51	21.81	600072
2008-09-04	21.41	21.52	20.13	20.15	1016712
2008-09-05	20.00	20.40	19.75	20.37	899029
2008-09-08	21.97	22.20	21.32	22.02	1116207
2008-09-09	22.50	22.75	21.14	21.19	1209449
2008-09-10	21.34	21.39	20.72	20.99	586939
2008-09-11	19.71	20.45	19.60	20.42	679602
2008-09-12	20.37	20.95	20.19	20.88	405240
2008-09-15	19.41	20.04	19.00	19.03	949484
2008-09-16	18.78	20.89	18.76	20.07	1984412
2008-09-17	22.12	22.22	18.75	19.11	3659509
2008-09-18	19.19	21.89	16.55	21.35	7265076
2008-09-19	23.37	23.69	20.54	22.52	2795903
2008-09-22	21.41	21.41	20.05	20.53	1885179
2008-09-23	19.65	21.43	19.00	20.55	830945
2008-09-24	18.97	19.83	18.91	19.62	820110
2008-09-25	19.36	20.79	19.17	20.20	563597
2008-09-26	18.83	19.78	18.50	19.50	567736
2008-09-29	16.51	16.77	15.38	15.75	942468
2008-09-30	16.44	16.96	15.82	16.73	818504
2008-10-01	18.36	18.74	17.61	18.50	1131889
2008-10-02	18.82	19.22	18.01	18.10	2031575
2008-10-03	20.15	21.10	18.31	18.80	1773448
2008-10-06	18.99	18.99	16.77	17.59	1310157
2008-10-07	17.51	18.04	13.20	13.52	1344190
2008-10-08	14.00	15.02	13.61	14.70	1251377
2008-10-09	15.46	15.46	13.00	13.00	782980
2008-10-10	13.48	14.88	12.36	12.50	1448776
2008-10-13	11.82	12.17	10.25	12.17	1423495
2008-10-14	10.89	11.46	10.34	10.83	1241447
2008-10-15	11.63	11.76	10.42	10.52	1271370
2008-10-16	10.79	11.77	10.13	11.70	1575141
2008-10-17	10.67	11.50	10.50	10.50	820731
2008-10-20	11.61	12.35	11.43	12.35	927584
2008-10-21	11.65	11.82	11.27	11.40	377374
2008-10-22	11.37	11.41	10.25	10.65	419188
2008-10-23	10.93	11.12	10.13	10.80	581166
2008-10-24	10.09	10.65	9.99	10.00	542020
2008-10-27	10.73	11.19	10.16	10.60	521943
2008-10-28	10.78	11.55	10.00	11.55	426140
2008-10-29	11.46	11.98	11.21	11.56	1366273
2008-10-30	12.53	12.95	12.12	12.66	930918
2008-10-31	12.59	13.12	12.35	12.64	824380
2008-11-03	12.32	12.84	11.98	12.84	505554
2008-11-04	13.36	13.88	13.07	13.53	677070
2008-11-05	13.54	13.77	12.23	12.44	398578
2008-11-06	12.25	12.50	11.15	11.44	464293
2008-11-07	12.28	12.68	12.16	12.65	573458
2008-11-10	12.50	12.53	11.51	11.81	228897
2008-11-11	10.91	11.32	10.75	11.10	322302
2008-11-12	10.53	10.65	9.95	10.00	288328
2008-11-13	9.63	10.84	9.17	10.50	633492
2008-11-14	9.83	10.07	9.40	9.55	701320
2008-11-17	8.85	9.28	8.63	8.84	442425
2008-11-18	7.97	8.06	7.50	7.68	640741
2008-11-19	7.80	7.88	7.01	7.24	655252
2008-11-20	7.80	7.81	7.05	7.18	923245
2008-11-21	7.64	8.06	7.11	7.70	834241
2008-11-24	8.31	9.62	7.97	9.23	572351
2008-11-25	10.00	10.10	9.43	10.10	460043
2008-11-26	9.33	10.94	9.23	10.50	612438
2008-11-28	9.42	10.62	9.38	10.27	271215
2008-12-01	9.43	9.49	9.10	9.10	294843
2008-12-02	9.28	10.89	9.01	10.89	502874
2008-12-03	9.34	9.82	9.22	9.70	669120
2008-12-04	9.60	9.98	9.45	9.45	336360
2008-12-05	9.56	9.70	8.74	9.55	403387
2008-12-08	9.43	9.69	9.21	9.45	959702
2008-12-09	9.46	9.94	9.40	9.40	879525
2008-12-10	9.81	10.00	9.63	9.86	786779
2008-12-11	9.09	9.58	9.03	9.16	519938
2008-12-12	7.84	8.75	7.65	7.85	551309
2008-12-15	7.80	7.89	7.53	7.53	1683055
2008-12-16	7.85	8.31	7.63	8.05	500191
2008-12-17	7.83	7.97	7.45	7.75	1186871
2008-12-18	7.46	7.89	7.15	7.15	461998
2008-12-19	7.40	8.18	7.31	7.99	607041
2008-12-22	7.40	7.48	7.19	7.28	368568
2008-12-23	7.38	7.46	7.19	7.23	277488
2008-12-24	7.06	7.33	7.06	7.27	142676
2008-12-26	7.05	7.37	7.05	7.36	194718
2008-12-29	7.26	7.48	7.18	7.37	402911
2008-12-30	7.14	7.41	7.12	7.41	375767
2008-12-31	7.09	8.72	7.09	7.70	592399
2009-01-02	7.44	7.98	7.39	7.64	361941
2009-01-05	7.27	7.80	7.16	7.80	437647
2009-01-06	7.08	7.70	7.01	7.25	861538
2009-01-07	7.41	7.58	7.33	7.43	409882
2009-01-08	7.79	8.05	7.71	8.05	448564
2009-01-09	8.20	8.21	7.89	8.19	303724
2009-01-12	8.37	8.55	8.12	8.40	437218
2009-01-13	7.81	7.99	7.65	7.74	338933
2009-01-14	7.06	7.09	6.76	6.89	411209
2009-01-15	6.61	6.63	5.78	6.11	3355767
2009-01-16	6.43	6.46	5.62	6.20	1424899
2009-01-20	2.66	3.33	2.35	2.61	6852393
2009-01-21	2.46	2.70	2.39	2.45	2606614
2009-01-22	2.81	2.90	2.60	2.70	1664476
2009-01-23	2.65	2.81	2.57	2.77	569253
2009-01-26	3.44	3.73	3.33	3.40	1129228
2009-01-27	3.90	3.98	3.72	3.82	875726
2009-01-28	5.44	6.80	5.28	6.33	2320877
2009-01-29	5.04	5.15	4.70	5.03	1671365
2009-01-30	5.50	5.52	5.00	5.21	907330
2009-02-02	4.96	5.14	4.87	5.06	576412
2009-02-03	5.14	5.18	4.96	5.15	550787
2009-02-04	5.42	5.69	5.24	5.27	810001
2009-02-05	5.79	6.04	5.64	5.88	693664
2009-02-06	6.33	6.46	6.11	6.11	842837
2009-02-09	6.23	6.23	5.91	5.91	596784
2009-02-10	5.75	5.78	5.30	5.36	1006792
2009-02-11	5.22	5.33	4.90	5.16	798838
2009-02-12	5.09	5.33	5.00	5.33	556052
2009-02-13	3.66	3.94	3.38	3.80	4992126
2009-02-17	3.00	3.02	2.89	2.99	1952326
2009-02-18	3.12	3.12	2.80	2.83	1402176
2009-02-19	3.27	3.34	3.06	3.08	1009038
2009-02-20	3.21	3.37	3.10	3.25	1152641
2009-02-23	3.48	3.51	3.06	3.11	800409
2009-02-24	3.08	3.33	2.94	3.26	874592
2009-02-25	3.35	3.37	3.12	3.26	1239958
2009-02-26	4.03	4.31	3.93	4.01	1578017
2009-02-27	3.36	3.48	3.20	3.25	1201219
2009-03-02	2.94	2.96	2.74	2.79	1368997
2009-03-03	2.71	2.71	2.50	2.51	825192
2009-03-04	2.78	2.80	2.62	2.68	1048058
2009-03-05	2.33	2.39	2.20	2.22	2659331
2009-03-06	2.41	2.45	2.15	2.35	1308642
2009-03-09	2.11	2.42	2.10	2.33	1097038
2009-03-10	2.70	2.81	2.61	2.70	976755
2009-03-11	2.73	2.73	2.38	2.44	1101119
2009-03-12	2.34	2.70	2.26	2.65	1147270
2009-03-13	2.62	2.72	2.45	2.69	881012
2009-03-16	2.70	2.89	2.54	2.54	1333993
2009-03-17	2.68	2.84	2.57	2.78	734754
2009-03-18	2.71	3.01	2.62	2.94	1560343
2009-03-19	3.55	3.56	3.02	3.02	2106690
2009-03-20	3.27	3.28	2.50	2.50	1289204
2009-03-23	3.40	3.77	3.37	3.77	1830978
2009-03-24	3.43	3.58	3.28	3.45	1733988
2009-03-25	3.47	3.67	3.35	3.52	1517559
2009-03-26	3.87	4.05	3.83	3.83	1290813
2009-03-27	4.10	4.42	4.08	4.23	1320443
2009-03-30	3.76	3.81	3.57	3.57	916034
2009-03-31	3.90	4.17	3.90	4.03	1325785
2009-04-01	4.01	4.18	3.97	4.10	1314206
2009-04-02	4.51	4.57	4.35	4.36	1056508
2009-04-03	4.67	4.88	4.57	4.85	1203637
2009-04-06	4.71	4.79	4.58	4.68	1012034
2009-04-07	4.37	4.39	4.16	4.16	1210297
2009-04-08	4.30	4.35	4.14	4.24	574402
2009-04-09	4.64	4.83	4.51	4.79	990519
2009-04-13	4.82	5.11	4.62	5.02	1050720
2009-04-14	5.02	5.23	4.92	5.22	1458685
2009-04-15	5.16	5.29	5.04	5.28	1314164
2009-04-16	5.52	5.62	5.31	5.50	1120934
2009-04-17	5.99	6.26	5.88	6.21	1910200
2009-04-20	5.96	6.09	5.62	5.78	2162731
2009-04-21	5.75	5.99	5.30	5.74	2403591
2009-04-22	5.62	5.92	5.60	5.63	1595974
2009-04-23	5.75	5.80	5.53	5.79	1016455
2009-04-24	5.84	5.95	5.78	5.93	1133302
2009-04-27	5.83	5.94	5.69	5.76	875213
2009-04-28	5.67	5.79	5.53	5.53	986321
2009-04-29	5.97	6.33	5.96	6.09	1202002
2009-04-30	6.54	6.70	6.37	6.41	1066769
2009-05-01	6.57	6.62	6.41	6.50	689467
2009-05-04	6.70	7.30	6.59	7.28	1370523
2009-05-05	7.42	7.51	7.21	7.36	1460575
2009-05-06	7.07	7.25	6.60	7.11	2448716
2009-05-07	6.26	6.31	5.47	5.74	4103577
2009-05-08	6.04	6.33	5.97	6.18	1950233
2009-05-11	5.86	6.08	5.81	5.97	2308279
2009-05-12	5.65	5.71	5.36	5.51	1749701
2009-05-13	5.18	5.31	5.02	5.05	1517578
2009-05-14	5.28	5.56	5.24	5.48	1267046
2009-05-15	5.50	5.54	5.29	5.37	582276
2009-05-18	5.73	6.03	5.70	6.03	2098993
2009-05-19	5.96	6.16	5.79	6.00	2030917
2009-05-20	5.96	6.06	5.56	5.61	1940920
2009-05-21	5.30	5.46	5.19	5.40	1006768
2009-05-22	5.51	5.69	5.46	5.57	729947
2009-05-26	5.34	5.60	5.32	5.60	968456
2009-05-27	5.42	5.49	5.30	5.30	998429
2009-05-28	5.24	5.44	5.17	5.42	842283
2009-05-29	5.48	5.53	5.37	5.47	622534
2009-06-01	5.98	6.07	5.84	5.94	1513136
2009-06-02	5.79	5.92	5.76	5.86	642603
2009-06-03	5.66	5.67	5.41	5.52	735275
2009-06-04	5.70	5.70	5.53	5.59	891999
2009-06-05	5.66	5.67	5.31	5.40	1121097
2009-06-08	4.82	5.07	4.72	4.98	4648369
2009-06-09	5.05	5.19	5.05	5.16	1564204
2009-06-10	5.36	5.38	5.13	5.16	1315294
2009-06-11	5.22	5.40	5.21	5.30	1091395
2009-06-12	5.20	5.30	5.20	5.27	712226
2009-06-15	5.27	5.36	5.19	5.29	1066489
2009-06-16	5.47	5.54	5.32	5.38	1230525
2009-06-17	5.38	5.39	5.14	5.28	1517012
2009-06-18	5.29	5.42	5.27	5.36	473542
2009-06-19	5.50	5.58	5.42	5.56	1036973
2009-06-22	5.53	5.54	5.18	5.42	962231
2009-06-23	4.35	5.26	4.30	5.09	4521835
2009-06-24	4.52	4.81	4.46	4.51	4885882
2009-06-25	4.39	4.59	4.33	4.54	1561589
2009-06-26	4.43	4.67	4.38	4.62	1253019
2009-06-29	4.82	4.99	4.76	4.79	2560560
2009-06-30	4.84	4.87	4.62	4.77	1662640
2009-07-01	4.62	4.66	4.56	4.56	1626369
2009-07-02	4.50	4.50	4.31	4.31	1187866
2009-07-06	4.37	4.46	4.34	4.46	1029284
2009-07-07	4.40	4.43	4.28	4.28	889466
2009-07-08	4.28	4.28	4.02	4.17	2288599
2009-07-09	4.24	4.29	4.14	4.23	734855
2009-07-10	4.20	4.23	4.15	4.23	598123
2009-07-13	4.17	4.30	4.16	4.28	810920
2009-07-14	4.37	4.41	4.25	4.35	955240
2009-07-15	4.51	4.60	4.50	4.60	1249688
2009-07-16	4.59	4.76	4.58	4.73	1140691
2009-07-17	4.63	4.63	4.46	4.49	877069
2009-07-20	4.79	4.88	4.75	4.84	1351563
2009-07-21	4.96	4.97	4.76	4.84	1012833
2009-07-22	4.71	4.88	4.67	4.78	717544
2009-07-23	4.89	5.12	4.87	5.07	1031196
2009-07-24	5.15	5.23	4.91	5.14	962366
2009-07-27	5.41	5.58	5.37	5.56	1051050
2009-07-28	5.37	5.46	5.30	5.44	959434
2009-07-29	5.48	5.54	5.42	5.50	746128
2009-07-30	5.58	5.64	5.53	5.63	920400
2009-07-31	5.62	5.79	5.58	5.67	839790
2009-08-03	5.89	5.91	5.80	5.86	1227339
2009-08-04	5.72	5.90	5.63	5.86	1620977
2009-08-05	6.50	6.59	6.27	6.56	2431264
2009-08-06	7.15	7.15	6.90	7.08	8224476
2009-08-07	6.90	7.25	6.70	7.12	10057221
2009-08-10	6.56	6.60	6.35	6.42	3323492
2009-08-11	6.14	6.17	6.01	6.16	1915689
2009-08-12	6.27	6.52	6.26	6.44	1530890
2009-08-13	6.66	6.68	6.49	6.59	1238607
2009-08-14	6.71	6.74	6.54	6.73	1182989
2009-08-17	6.33	6.33	6.16	6.23	1559931
2009-08-18	6.33	6.47	6.28	6.43	958657
2009-08-19	6.52	6.72	6.50	6.66	1534003
2009-08-20	6.69	6.89	6.68	6.88	2798190
2009-08-21	6.83	6.88	6.75	6.81	2524752
2009-08-24	7.08	7.17	6.90	7.01	1745783
2009-08-25	7.05	7.16	7.00	7.07	1379312
2009-08-26	7.09	7.12	6.97	7.11	888452
2009-08-27	7.00	7.02	6.77	6.99	1741462
2009-08-28	7.29	7.35	7.20	7.26	1852442
2009-08-31	7.19	7.19	7.06	7.15	1006772
2009-09-01	6.98	7.14	6.72	6.77	1880909
2009-09-02	6.39	6.54	6.37	6.42	1835844
2009-09-03	6.64	6.70	6.50	6.65	1217056
2009-09-04	6.65	6.83	6.59	6.83	6695380
2009-09-08	7.27	7.27	7.04	7.16	5831793
2009-09-09	7.08	7.15	6.98	7.13	1662760
2009-09-10	7.01	7.19	6.93	7.19	1361734
2009-09-11	7.16	7.20	7.03	7.03	1031710
2009-09-14	6.96	7.15	6.93	7.15	1076560
2009-09-15	7.10	7.11	6.92	7.05	1658363
2009-09-16	7.20	7.38	7.13	7.37	1699944
2009-09-17	7.28	7.47	7.14	7.19	2256557
2009-09-18	7.33	7.38	7.19	7.32	6233399
2009-09-21	6.98	7.15	6.94	7.10	5356913
2009-09-22	7.15	7.21	7.10	7.18	1831621
2009-09-23	7.23	7.33	7.08	7.12	1460830
2009-09-24	7.03	7.12	6.80	6.85	2185343
2009-09-25	6.66	6.71	6.61	6.64	1556311
2009-09-28	6.59	6.74	6.55	6.71	1202132
2009-09-29	6.80	6.83	6.68	6.76	937327
2009-09-30	6.87	6.88	6.57	6.67	1389014
2009-10-01	6.51	6.51	6.30	6.33	2532059
2009-10-02	5.99	6.18	5.94	6.09	2518316
2009-10-05	6.09	6.25	6.06	6.21	3165799
2009-10-06	6.16	6.25	6.14	6.17	2064881
2009-10-07	6.16	6.20	6.12	6.19	1351995
2009-10-08	6.13	6.17	6.03	6.12	2423145
2009-10-09	6.00	6.06	5.98	6.04	1664220
2009-10-12	5.90	5.92	5.80	5.90	1769304
2009-10-13	5.79	5.84	5.72	5.77	1513641
2009-10-14	5.99	6.10	5.97	6.08	1468843
2009-10-15	6.09	6.16	5.96	6.14	2824095
2009-10-16	6.18	6.24	6.10	6.12	1908655
2009-10-19	6.06	6.14	6.00	6.06	2173166
2009-10-20	6.06	6.12	5.98	6.03	1461206
2009-10-21	6.08	6.17	5.98	5.98	1454201
2009-10-22	6.09	6.44	6.08	6.44	2774140
2009-10-23	6.52	6.54	6.25	6.30	1469808
2009-10-26	6.02	6.10	5.79	5.85	2395740
2009-10-27	5.76	5.82	5.45	5.45	2441298
2009-10-28	5.36	5.43	5.18	5.18	1835513
2009-10-29	5.74	5.83	5.66	5.74	2183672
2009-10-30	5.81	5.83	5.53	5.57	3436376
2009-11-02	5.48	5.60	5.27	5.44	2914867
2009-11-03	5.57	5.77	5.55	5.72	3274608
2009-11-04	5.68	5.71	5.55	5.57	2512248
2009-11-05	5.57	5.57	5.38	5.48	2429510
2009-11-06	5.49	5.63	5.46	5.63	1780682
2009-11-09	5.70	5.78	5.64	5.68	2857160
2009-11-10	5.62	5.77	5.62	5.74	881106
2009-11-11	5.82	5.93	5.75	5.87	2943940
2009-11-12	5.91	5.98	5.86	5.88	979189
2009-11-13	5.88	5.96	5.84	5.96	1095072
2009-11-16	5.98	6.08	5.95	6.02	1106209
2009-11-17	6.14	6.18	6.03	6.15	1589749
2009-11-18	6.05	6.09	5.94	5.98	901045
2009-11-19	5.96	6.00	5.89	5.99	1512366
2009-11-20	5.81	5.87	5.76	5.81	1064720
2009-11-23	5.97	6.06	5.94	6.03	970013
2009-11-24	6.18	6.23	6.07	6.17	1625581
2009-11-25	6.22	6.22	6.13	6.20	1155386
2009-11-27	5.45	5.83	5.15	5.71	1688090
2009-11-30	5.49	5.51	5.21	5.40	2373069
2009-12-01	5.23	5.29	5.14	5.24	2418263
2009-12-02	5.10	5.19	5.04	5.07	1782959
2009-12-03	5.26	5.41	5.19	5.20	1374405
2009-12-04	5.31	5.38	5.20	5.25	1030338
2009-12-07	5.07	5.16	5.05	5.11	1533823
2009-12-08	5.00	5.09	5.00	5.07	1149604
2009-12-09	5.03	5.16	4.97	5.09	2248559
2009-12-10	5.20	5.25	5.16	5.23	1459431
2009-12-11	5.21	5.22	5.09	5.12	1168811
2009-12-14	3.70	3.84	3.61	3.75	6864497
2009-12-15	3.67	3.69	3.59	3.63	4119197
2009-12-16	3.64	3.74	3.63	3.70	4126096
2009-12-17	3.43	3.43	3.33	3.35	7679973
2009-12-18	3.24	3.37	3.13	3.36	10027386
2009-12-21	3.20	3.34	3.17	3.25	12117739
2009-12-22	3.19	3.23	3.17	3.23	5186497
2009-12-23	3.20	3.21	3.15	3.21	5493924
2009-12-24	3.23	3.32	3.21	3.23	2581932
2009-12-28	3.26	3.29	3.22	3.23	2724309
2009-12-29	3.24	3.26	3.19	3.25	2768936
2009-12-30	3.22	3.29	3.20	3.29	2832069
2009-12-31	3.30	3.30	3.23	3.27	3461019
2010-01-04	3.40	3.46	3.38	3.41	4352696
2010-01-05	3.51	3.56	3.48	3.54	8687697
2010-01-06	3.53	3.63	3.45	3.57	6222563
2010-01-07	3.67	3.75	3.66	3.74	8466480
2010-01-08	3.72	3.73	3.68	3.72	4413794
2010-01-11	3.73	3.75	3.63	3.67	5987376
2010-01-12	3.61	3.66	3.56	3.62	5289245
2010-01-13	3.67	3.77	3.62	3.76	4690904
2010-01-14	3.78	3.80	3.75	3.80	2990042
2010-01-15	3.81	3.83	3.70	3.75	3220387
2010-01-19	3.79	3.90	3.77	3.87	4508326
2010-01-20	3.74	3.79	3.69	3.72	8932967
2010-01-21	3.65	3.65	3.43	3.43	9005838
2010-01-22	3.41	3.53	3.35	3.40	5432388
2010-01-25	3.53	3.55	3.45	3.50	4244009
2010-01-26	3.37	3.43	3.34	3.39	7564325
2010-01-27	3.36	3.39	3.31	3.36	4787847
2010-01-28	3.40	3.42	3.30	3.31	4163182
2010-01-29	3.33	3.36	3.26	3.26	3687941
2010-02-01	3.35	3.40	3.34	3.38	3574466
2010-02-02	3.44	3.53	3.43	3.53	3244993
2010-02-03	3.55	3.59	3.50	3.55	3015160
2010-02-04	3.34	3.35	3.24	3.25	8214095
2010-02-05	3.16	3.19	3.00	3.15	12137683
2010-02-08	3.00	3.01	2.92	2.92	9383457
2010-02-09	3.09	3.13	3.01	3.10	5078900
2010-02-10	3.15	3.19	3.09	3.12	2908339
2010-02-11	3.02	3.12	2.98	3.10	4615123
2010-02-12	2.93	3.03	2.88	3.01	8879487
2010-02-16	3.07	3.17	3.05	3.17	3999912
2010-02-17	3.25	3.26	3.15	3.21	4768025
2010-02-18	3.15	3.20	3.15	3.20	2839214
2010-02-19	3.09	3.17	3.08	3.16	4376348
2010-02-22	3.24	3.26	3.22	3.25	2675708
2010-02-23	3.28	3.29	3.18	3.20	3812015
2010-02-24	3.26	3.37	3.24	3.34	4900053
2010-02-25	3.31	3.42	3.29	3.42	5801776
2010-02-26	3.19	3.25	3.18	3.25	5171329
2010-03-01	3.02	3.14	3.01	3.08	13675742
2010-03-02	3.10	3.17	3.05	3.13	11498243
2010-03-03	3.21	3.24	3.18	3.20	4498378
2010-03-04	3.28	3.32	3.24	3.31	5820227
2010-03-05	3.27	3.34	3.26	3.34	7117103
2010-03-08	3.29	3.31	3.22	3.22	7620461
2010-03-09	3.20	3.29	3.19	3.23	4398221
2010-03-10	3.28	3.35	3.27	3.32	4739083
2010-03-11	3.38	3.46	3.37	3.45	7042252
2010-03-12	3.57	3.60	3.52	3.54	5814167
2010-03-15	3.50	3.52	3.45	3.51	3303251
2010-03-16	3.50	3.57	3.49	3.57	5045286
2010-03-17	3.58	3.59	3.53	3.53	4423867
2010-03-18	3.49	3.49	3.41	3.41	4076107
2010-03-19	3.74	3.75	3.64	3.72	12868664
2010-03-22	3.58	3.74	3.57	3.74	9527033
2010-03-23	3.74	3.85	3.72	3.85	7928080
2010-03-24	3.85	3.89	3.83	3.88	7185175
2010-03-25	3.91	3.92	3.81	3.85	8100737
2010-03-26	3.86	3.90	3.80	3.82	5719400
2010-03-29	3.82	3.83	3.78	3.79	4185345
2010-03-30	3.78	3.79	3.71	3.76	4302275
2010-03-31	3.77	3.85	3.77	3.85	4284332
2010-04-01	3.93	3.94	3.91	3.92	3484586
2010-04-05	3.96	4.05	3.95	4.04	3533167
2010-04-06	3.92	4.09	3.91	4.06	10038171
2010-04-07	3.96	4.02	3.95	3.96	7308171
2010-04-08	3.87	3.95	3.84	3.92	7964129
2010-04-09	3.93	4.00	3.93	3.98	4984531
2010-04-12	4.00	4.05	3.99	4.00	4448687
2010-04-13	3.98	3.99	3.93	3.97	4296404
2010-04-14	4.02	4.07	4.00	4.07	8243542
2010-04-15	4.05	4.13	4.04	4.13	7352690
2010-04-16	4.17	4.17	4.00	4.02	10182316
2010-04-19	3.99	4.06	3.98	4.04	5711476
2010-04-20	4.16	4.25	4.13	4.24	8422441
2010-04-21	4.18	4.23	4.14	4.17	7429538
2010-04-22	4.10	4.18	4.05	4.18	4913891
2010-04-23	4.18	4.32	4.18	4.29	5823621
2010-04-26	4.38	4.42	4.36	4.37	6220982
2010-04-27	4.28	4.36	4.16	4.19	11602149
2010-04-28	4.20	4.20	4.08	4.13	7414860
2010-04-29	4.09	4.24	4.08	4.22	8046100
2010-04-30	4.15	4.15	4.03	4.07	7138931
2010-05-03	4.10	4.15	4.06	4.11	2499595
2010-05-04	3.85	4.11	3.71	3.74	16286335
2010-05-05	3.63	3.73	3.61	3.65	9069949
2010-05-06	3.59	3.62	3.00	3.36	20268591
2010-05-07	3.21	3.33	3.03	3.20	15050441
2010-05-10	3.64	3.69	3.55	3.61	12151860
2010-05-11	3.49	3.69	3.46	3.61	6968060
2010-05-12	3.57	3.62	3.53	3.58	3828979
2010-05-13	3.54	3.58	3.51	3.52	3791924
2010-05-14	3.48	3.48	3.35	3.36	5642354
2010-05-17	3.42	3.43	3.25	3.37	4317240
2010-05-18	3.43	3.47	3.25	3.27	3607569
2010-05-19	3.29	3.35	3.21	3.30	4944328
2010-05-20	3.18	3.20	3.08	3.15	5126644
2010-05-21	3.02	3.29	3.01	3.24	5403419
2010-05-24	3.21	3.24	3.13	3.16	2632150
2010-05-25	2.91	3.05	2.88	3.05	9985235
2010-05-26	3.10	3.18	3.10	3.14	8796338
2010-05-27	3.28	3.40	3.24	3.40	8534895
2010-05-28	3.42	3.42	3.27	3.29	3984841
2010-06-01	3.33	3.43	3.31	3.33	4335436
2010-06-02	3.26	3.36	3.22	3.34	3337567
2010-06-03	3.42	3.43	3.32	3.37	3035543
2010-06-04	3.19	3.28	3.13	3.16	6105115
2010-06-07	3.21	3.22	3.10	3.13	2633404
2010-06-08	3.05	3.07	2.94	3.06	7038232
2010-06-09	3.09	3.15	3.05	3.05	3594439
2010-06-10	3.23	3.30	3.22	3.29	4337812
2010-06-11	3.22	3.22	3.15	3.16	4073264
2010-06-14	3.23	3.27	3.20	3.22	2949883
2010-06-15	3.30	3.35	3.26	3.35	3197901
2010-06-16	3.33	3.38	3.29	3.34	3617136
2010-06-17	3.45	3.46	3.38	3.43	3179797
2010-06-18	3.40	3.43	3.34	3.37	3052295
2010-06-21	3.40	3.41	3.29	3.34	2745799
2010-06-22	3.46	3.55	3.40	3.44	5816753
2010-06-23	3.57	3.57	3.47	3.52	4002203
2010-06-24	3.46	3.47	3.35	3.41	4646441
2010-06-25	3.33	3.36	3.26	3.32	4486461
2010-06-28	3.37	3.38	3.32	3.37	2390995
2010-06-29	3.34	3.35	3.21	3.23	3639589
2010-06-30	3.25	3.30	3.13	3.16	2957858
2010-07-01	3.24	3.29	3.14	3.23	3882673
2010-07-02	3.34	3.36	3.24	3.31	3864209
2010-07-06	3.44	3.46	3.34	3.38	4614294
2010-07-07	3.45	3.62	3.43	3.62	4098196
2010-07-08	3.70	3.71	3.58	3.67	4506254
2010-07-09	3.70	3.77	3.68	3.77	3853283
2010-07-12	3.70	3.77	3.70	3.77	1754883
2010-07-13	3.84	3.92	3.83	3.89	3164819
2010-07-14	3.83	3.87	3.78	3.86	2665450
2010-07-15	3.86	3.86	3.76	3.86	3593504
2010-07-16	3.70	3.70	3.60	3.60	3216265
2010-07-19	3.68	3.69	3.58	3.65	2241744
2010-07-20	3.58	3.73	3.56	3.72	4468896
2010-07-21	3.74	3.75	3.61	3.64	3046810
2010-07-22	3.81	3.88	3.81	3.87	3443161
2010-07-23	3.85	3.96	3.80	3.95	4956268
2010-07-26	4.03	4.10	4.01	4.10	4478633
2010-07-27	4.39	4.45	4.34	4.45	12645522
2010-07-28	4.32	4.34	4.28	4.32	5432413
2010-07-29	4.34	4.38	4.24	4.30	4380827
2010-07-30	4.29	4.37	4.27	4.30	5343126
2010-08-02	4.57	4.59	4.53	4.57	5854604
2010-08-03	4.53	4.60	4.50	4.60	5632664
2010-08-04	4.72	4.81	4.68	4.81	7841106
2010-08-05	4.84	4.85	4.79	4.85	4720799
2010-08-06	4.72	4.85	4.68	4.85	7242631
2010-08-09	4.74	4.82	4.72	4.82	5119597
2010-08-10	4.68	4.81	4.65	4.80	4450536
2010-08-11	4.52	4.52	4.35	4.35	7544964
2010-08-12	4.27	4.43	4.27	4.42	5743398
2010-08-13	4.39	4.43	4.35	4.40	2715115
2010-08-16	4.31	4.39	4.30	4.38	3286440
2010-08-17	4.40	4.42	4.34	4.39	3658290
2010-08-18	4.45	4.46	4.39	4.43	1609364
2010-08-19	4.48	4.49	4.32	4.34	2365016
2010-08-20	4.32	4.34	4.27	4.32	2683179
2010-08-23	4.33	4.37	4.27	4.27	2672288
2010-08-24	4.15	4.18	4.06	4.11	4324721
2010-08-25	4.07	4.11	4.02	4.10	2936025
2010-08-26	4.17	4.25	4.13	4.15	2547001
2010-08-27	4.20	4.25	4.11	4.25	1713425
2010-08-30	4.25	4.25	4.15	4.15	1095688
2010-08-31	4.18	4.27	4.14	4.20	5088773
2010-09-01	4.28	4.42	4.28	4.40	3732941
2010-09-02	4.42	4.47	4.40	4.46	2365716
2010-09-03	4.47	4.56	4.44	4.53	2975276
2010-09-07	4.41	4.47	4.38	4.42	2839110
2010-09-08	4.46	4.50	4.43	4.44	1826493
2010-09-09	4.60	4.62	4.51	4.56	2239515
2010-09-10	4.65	4.67	4.63	4.65	1901886
2010-09-13	4.80	4.81	4.74	4.76	1668710
2010-09-14	4.73	4.79	4.71	4.79	2530913
2010-09-15	4.75	4.83	4.74	4.80	2258402
2010-09-16	4.78	4.79	4.73	4.76	1902343
2010-09-17	4.73	4.74	4.65	4.68	1867737
2010-09-20	4.72	4.84	4.69	4.82	3114036
2010-09-21	4.85	4.86	4.75	4.78	2432242
2010-09-22	4.74	4.81	4.70	4.72	2283480
2010-09-23	4.62	4.70	4.60	4.64	3145450
2010-09-24	4.77	4.83	4.75	4.81	3399334
2010-09-27	4.85	4.86	4.74	4.74	1523847
2010-09-28	4.76	4.76	4.65	4.73	2649721
2010-09-29	4.69	4.72	4.64	4.65	2560189
2010-09-30	4.74	4.77	4.60	4.61	2726667
2010-10-01	4.68	4.70	4.59	4.63	4208795
2010-10-04	4.63	4.68	4.55	4.58	2617488
2010-10-05	4.73	4.83	4.71	4.83	4024614
2010-10-06	4.83	4.85	4.78	4.78	2600844
2010-10-07	4.75	4.76	4.62	4.67	2029643
2010-10-08	4.63	4.66	4.61	4.63	1249053
2010-10-11	4.68	4.69	4.63	4.64	1334256
2010-10-12	4.58	4.62	4.53	4.59	1798717
2010-10-13	4.60	4.61	4.56	4.59	1600865
2010-10-14	4.49	4.52	4.43	4.49	2746720
2010-10-15	4.54	4.55	4.40	4.44	2111991
2010-10-18	4.54	4.60	4.53	4.57	1918467
2010-10-19	4.45	4.47	4.35	4.38	3365123
2010-10-20	4.42	4.45	4.41	4.44	1651300
2010-10-21	4.45	4.48	4.34	4.37	2299753
2010-10-22	4.49	4.51	4.45	4.47	1623042
2010-10-25	4.34	4.34	4.25	4.26	3100976
2010-10-26	4.28	4.34	4.25	4.26	2264464
2010-10-27	4.33	4.36	4.30	4.36	1977045
2010-10-28	4.36	4.37	4.27	4.29	1354473
2010-10-29	4.38	4.41	4.37	4.38	1469437
2010-11-01	4.48	4.51	4.37	4.39	2978722
2010-11-02	4.34	4.36	4.25	4.30	2920345
2010-11-03	4.44	4.45	4.38	4.45	2799650
2010-11-04	4.59	4.59	4.52	4.57	4128341
2010-11-05	4.56	4.58	4.48	4.54	4282447
2010-11-08	4.44	4.45	4.37	4.41	7398209
2010-11-09	4.45	4.45	4.31	4.34	2759247
2010-11-10	4.36	4.38	4.28	4.38	3229288
2010-11-11	4.36	4.42	4.34	4.38	2193535
2010-11-12	4.48	4.51	4.40	4.45	5070673
2010-11-15	4.48	4.49	4.40	4.40	2006969
2010-11-16	4.29	4.31	4.18	4.21	3085673
2010-11-17	4.18	4.24	4.17	4.19	1455361
2010-11-18	4.33	4.34	4.27	4.30	1925887
2010-11-19	4.20	4.30	4.18	4.27	3657453
2010-11-22	4.08	4.10	4.02	4.10	4882669
2010-11-23	4.00	4.05	3.97	3.97	2845340
2010-11-24	4.01	4.05	4.00	4.02	2651034
2010-11-26	3.85	3.89	3.83	3.86	2610833
2010-11-29	3.75	3.82	3.72	3.82	4061534
2010-11-30	3.71	3.80	3.70	3.78	4075497
2010-12-01	3.95	4.00	3.92	4.00	2380272
2010-12-02	4.02	4.14	4.01	4.14	2107777
2010-12-03	4.14	4.20	4.11	4.20	1945735
2010-12-06	4.11	4.16	4.10	4.16	2839587
2010-12-07	4.23	4.25	4.16	4.16	2445462
2010-12-08	4.23	4.29	4.22	4.28	1862888
2010-12-09	4.33	4.34	4.26	4.33	3420961
2010-12-10	4.32	4.34	4.28	4.34	1883092
2010-12-13	4.33	4.36	4.31	4.35	2115914
2010-12-14	4.34	4.36	4.30	4.30	2015066
2010-12-15	4.29	4.30	4.21	4.23	2456548
2010-12-16	4.26	4.28	4.22	4.26	1797284
2010-12-17	4.08	4.11	4.06	4.11	2862479
2010-12-20	4.12	4.14	4.08	4.10	2008340
2010-12-21	4.16	4.20	4.15	4.18	1631193
2010-12-22	4.23	4.24	4.19	4.22	1335785
2010-12-23	4.20	4.20	4.16	4.18	670432
2010-12-27	4.24	4.24	4.12	4.19	907756
2010-12-28	4.21	4.21	4.13	4.15	825687
2010-12-29	4.14	4.16	4.12	4.13	2124561
2010-12-30	4.12	4.15	4.09	4.13	1717222
2010-12-31	4.10	4.17	4.08	4.11	2608868
2011-01-03	4.14	4.20	4.12	4.17	2098543
2011-01-04	4.23	4.24	4.18	4.20	3103587
2011-01-05	4.17	4.26	4.17	4.26	3481491
2011-01-06	4.18	4.21	4.13	4.14	3747988
2011-01-07	4.13	4.15	4.08	4.11	2952485
2011-01-10	4.06	4.08	4.01	4.06	2711389
2011-01-11	4.12	4.13	4.05	4.10	5217340
2011-01-12	4.19	4.26	4.17	4.26	2593323
2011-01-13	4.31	4.33	4.28	4.30	2163602
2011-01-14	4.33	4.43	4.31	4.43	2638502
2011-01-18	4.31	4.34	4.28	4.34	3658635
2011-01-19	4.30	4.31	4.19	4.21	3312753
2011-01-20	4.24	4.27	4.20	4.24	3227480
2011-01-21	4.30	4.32	4.25	4.31	2692266
2011-01-24	4.11	4.16	4.09	4.14	4531003
2011-01-25	3.95	3.98	3.94	3.97	5208617
2011-01-26	3.99	4.00	3.96	3.97	2975566
2011-01-27	4.01	4.05	3.99	4.04	4817855
2011-01-28	3.94	3.98	3.85	3.87	4271597
2011-01-31	3.99	4.05	3.98	4.03	2656105
2011-02-01	4.10	4.19	4.09	4.19	3585619
2011-02-02	4.16	4.18	4.12	4.15	2919667
2011-02-03	4.06	4.09	4.02	4.08	2387290
2011-02-04	4.06	4.11	4.06	4.10	2029303
2011-02-07	4.12	4.17	4.12	4.16	4213857
2011-02-08	4.16	4.24	4.13	4.23	4411154
2011-02-09	4.21	4.25	4.17	4.21	4905941
2011-02-10	4.17	4.25	4.14	4.25	4266259
2011-02-11	4.22	4.29	4.21	4.25	2506234
2011-02-14	4.19	4.23	4.18	4.19	2098655
2011-02-15	4.32	4.35	4.27	4.27	3622900
2011-02-16	4.27	4.32	4.25	4.30	3027721
2011-02-17	4.42	4.45	4.41	4.41	3602252
2011-02-18	4.44	4.48	4.43	4.44	2574920
2011-02-22	4.26	4.35	4.20	4.22	4449872
2011-02-23	4.30	4.31	4.16	4.22	3010499
2011-02-24	4.20	4.22	4.12	4.18	4763877
2011-02-25	4.03	4.06	4.01	4.05	7296876
2011-02-28	4.06	4.09	4.00	4.04	3063579
2011-03-01	4.04	4.05	3.94	3.95	5121123
2011-03-02	4.08	4.12	4.03	4.03	5567683
2011-03-03	4.10	4.12	4.05	4.09	6056169
2011-03-04	4.04	4.05	3.95	4.00	5949409
2011-03-07	3.99	3.99	3.88	3.91	4481327
2011-03-08	3.91	3.96	3.89	3.93	2306398
2011-03-09	3.91	3.96	3.90	3.93	2822479
2011-03-10	3.84	3.89	3.83	3.85	5146010
2011-03-11	3.86	3.93	3.85	3.90	3099957
2011-03-14	3.93	3.95	3.86	3.91	2121407
2011-03-15	3.79	3.88	3.76	3.87	3694723
2011-03-16	3.82	3.84	3.68	3.74	5204054
2011-03-17	3.84	3.85	3.75	3.78	5614900
2011-03-18	3.83	3.85	3.81	3.82	2403733
2011-03-21	3.92	3.93	3.88	3.90	4651067
2011-03-22	3.96	3.99	3.92	3.95	3525181
2011-03-23	3.85	3.91	3.83	3.91	4029961
2011-03-24	3.87	3.88	3.84	3.88	3248366
2011-03-25	3.86	3.86	3.80	3.81	4168594
2011-03-28	3.85	3.87	3.82	3.83	2128392
2011-03-29	3.81	3.83	3.77	3.83	1592053
2011-03-30	3.77	3.77	3.71	3.74	3069313
2011-03-31	3.72	3.75	3.69	3.70	3097020
2011-04-01	3.83	3.92	3.81	3.88	5786711
2011-04-04	3.88	3.90	3.85	3.85	1466833
2011-04-05	3.86	3.88	3.82	3.86	1411218
2011-04-06	4.01	4.05	3.99	4.01	3681733
2011-04-07	4.02	4.05	3.98	4.00	2497816
2011-04-08	4.06	4.07	3.98	3.98	1884587
2011-04-11	4.06	4.08	4.02	4.03	1819890
2011-04-12	3.92	3.92	3.86	3.92	2835623
2011-04-13	3.94	3.95	3.89	3.91	1849805
2011-04-14	3.88	3.91	3.86	3.90	1042587
2011-04-15	3.87	3.89	3.85	3.88	1290823
2011-04-18	3.78	3.82	3.76	3.82	3630958
2011-04-19	3.80	3.80	3.76	3.80	1379747
2011-04-20	3.81	3.85	3.80	3.84	1886957
2011-04-21	3.92	3.94	3.89	3.92	2157111
2011-04-25	3.91	3.94	3.88	3.91	1127201
2011-04-26	3.92	3.96	3.90	3.93	1726381
2011-04-27	3.93	3.98	3.90	3.98	2101737
2011-04-28	3.92	3.96	3.90	3.93	3083418
2011-04-29	3.91	3.98	3.91	3.95	965994
2011-05-02	3.93	3.96	3.91	3.93	2076027
2011-05-03	3.84	3.88	3.81	3.83	5534656
2011-05-04	3.81	3.82	3.77	3.79	3149292
2011-05-05	3.46	3.55	3.45	3.48	13928591
2011-05-06	3.51	3.56	3.44	3.45	11336462
2011-05-09	3.45	3.50	3.43	3.47	3763619
2011-05-10	3.53	3.54	3.51	3.53	4667885
2011-05-11	3.56	3.57	3.47	3.49	2662121
2011-05-12	3.52	3.58	3.49	3.55	2293119
2011-05-13	3.54	3.55	3.46	3.48	1992855
2011-05-16	3.47	3.51	3.45	3.45	2562437
2011-05-17	3.46	3.48	3.43	3.48	1778377
2011-05-18	3.42	3.46	3.40	3.46	1802500
2011-05-19	3.42	3.46	3.39	3.45	3275758
2011-05-20	3.36	3.37	3.30	3.33	3168750
2011-05-23	3.24	3.27	3.22	3.25	2852585
2011-05-24	3.18	3.20	3.16	3.19	3323791
2011-05-25	3.23	3.30	3.23	3.27	2784384
2011-05-26	3.34	3.38	3.31	3.38	2607602
2011-05-27	3.42	3.47	3.41	3.42	2555034
2011-05-31	3.41	3.42	3.36	3.41	2570237
2011-06-01	3.27	3.27	3.18	3.19	3715246
2011-06-02	3.17	3.19	3.12	3.17	4579921
2011-06-03	3.10	3.19	3.08	3.17	3860370
2011-06-06	3.09	3.09	3.00	3.02	4790182
2011-06-07	3.09	3.12	3.07	3.08	2457860
2011-06-08	3.15	3.18	3.12	3.14	3677639
2011-06-09	3.07	3.12	3.05	3.10	1940755
2011-06-10	3.05	3.05	3.00	3.04	2722071
2011-06-13	3.09	3.09	3.03	3.09	4000306
2011-06-14	3.16	3.18	3.13	3.13	2150878
2011-06-15	3.09	3.10	2.99	3.03	4542634
2011-06-16	3.02	3.07	2.99	3.05	3574818
2011-06-17	3.07	3.11	3.06	3.08	1762991
2011-06-20	3.01	3.05	3.00	3.01	3388145
2011-06-21	3.01	3.04	3.00	3.02	1566606
2011-06-22	3.01	3.02	2.96	2.98	1477468
2011-06-23	2.88	2.90	2.84	2.88	4060054
2011-06-24	2.77	2.78	2.70	2.73	6175246
2011-06-27	2.71	2.77	2.71	2.75	3982200
2011-06-28	2.79	2.85	2.78	2.80	4027393
2011-06-29	2.85	2.85	2.81	2.83	2034291
2011-06-30	3.08	3.15	3.04	3.12	7936826
2011-07-01	3.21	3.26	3.20	3.25	13455805
2011-07-05	3.13	3.13	3.03	3.07	36930231
2011-07-06	3.00	3.02	2.97	3.02	4950714
2011-07-07	3.05	3.07	3.03	3.05	2488918
2011-07-08	2.98	2.99	2.92	2.95	2992882
2011-07-11	2.82	2.83	2.77	2.81	5806343
2011-07-12	2.74	2.80	2.74	2.75	4521589
2011-07-13	2.75	2.84	2.73	2.80	2143418
2011-07-14	2.91	2.93	2.87	2.90	5200455
2011-07-15	2.89	2.90	2.82	2.83	2899662
2011-07-18	2.72	2.74	2.58	2.62	8829480
2011-07-19	2.72	2.76	2.70	2.76	5064728
2011-07-20	2.86	2.88	2.83	2.85	5840710
2011-07-21	3.03	3.12	3.02	3.08	8542410
2011-07-22	3.03	3.05	2.98	3.02	3719581
2011-07-25	2.89	2.92	2.87	2.91	4025993
2011-07-26	2.90	2.94	2.88	2.90	4043657
2011-07-27	2.82	2.82	2.75	2.77	3000588
2011-07-28	2.83	2.90	2.82	2.85	2515358
2011-07-29	2.78	2.83	2.77	2.78	2704065
2011-08-01	2.77	2.78	2.64	2.69	6870431
2011-08-02	2.61	2.62	2.54	2.55	5615651
2011-08-03	2.60	2.60	2.50	2.59	5745809
2011-08-04	2.31	2.32	2.17	2.18	10412366
2011-08-05	2.19	2.24	2.06	2.21	8173816
2011-08-08	2.12	2.17	2.00	2.00	12368286
2011-08-09	2.05	2.10	1.94	2.08	7445281
2011-08-10	2.05	2.05	1.92	1.92	7321503
2011-08-11	1.95	2.16	1.94	2.12	6167472
2011-08-12	2.19	2.21	2.13	2.15	3714558
2011-08-15	2.14	2.20	2.13	2.19	3483243
2011-08-16	2.11	2.18	2.10	2.15	3163883
2011-08-17	2.16	2.21	2.11	2.15	3001473
2011-08-18	1.96	2.00	1.90	1.95	8343882
2011-08-19	1.85	1.89	1.82	1.84	4629489
2011-08-22	1.85	1.85	1.76	1.76	2593326
2011-08-23	1.85	1.90	1.82	1.90	2698924
2011-08-24	1.92	1.99	1.91	1.97	3737511
2011-08-25	2.08	2.13	1.95	1.95	6179069
2011-08-26	1.91	1.98	1.87	1.93	5514575
2011-08-29	2.00	2.05	1.98	2.04	2358411
2011-08-30	2.04	2.10	2.02	2.08	4486323
2011-08-31	2.14	2.18	2.13	2.18	3916321
2011-09-01	2.27	2.30	2.21	2.22	4179285
2011-09-02	2.16	2.17	2.07	2.10	4270302
2011-09-06	1.93	1.99	1.91	1.97	4489254
2011-09-07	2.03	2.09	2.01	2.08	3984879
2011-09-08	2.08	2.11	2.01	2.02	2371148
2011-09-09	1.95	2.00	1.90	1.94	3333317
2011-09-12	1.92	1.97	1.86	1.94	4257067
2011-09-13	1.97	2.02	1.93	1.99	3737050
2011-09-14	2.06	2.13	2.01	2.13	5003628
2011-09-15	2.21	2.27	2.19	2.27	4652961
2011-09-16	2.31	2.32	2.21	2.23	4304813
2011-09-19	2.06	2.14	2.03	2.14	6571948
2011-09-20	2.08	2.15	2.04	2.10	3450146
2011-09-21	2.22	2.24	2.13	2.13	4177914
2011-09-22	2.01	2.03	1.92	1.98	5451798
2011-09-23	1.99	2.09	1.99	2.07	3751340
2011-09-26	2.14	2.21	2.09	2.21	4372205
2011-09-27	2.25	2.29	2.22	2.22	3947083
2011-09-28	2.23	2.26	2.14	2.14	3097555
2011-09-29	2.25	2.27	2.18	2.22	4327091
2011-09-30	2.14	2.16	2.09	2.09	3291795
2011-10-03	2.03	2.08	1.95	1.96	4239403
2011-10-04	1.87	2.00	1.83	1.99	5784150
2011-10-05	2.01	2.04	1.97	2.02	3875579
2011-10-06	2.08	2.22	2.06	2.17	5576590
2011-10-07	2.18	2.18	2.09	2.12	4157304
2011-10-10	2.15	2.22	2.15	2.22	2158836
2011-10-11	2.19	2.24	2.18	2.22	2854953
2011-10-12	2.27	2.29	2.23	2.26	4498247
2011-10-13	2.15	2.16	2.09	2.13	2585081
2011-10-14	2.10	2.12	2.05	2.08	3551992
2011-10-17	2.08	2.08	1.97	1.98	3799920
2011-10-18	1.97	2.06	1.94	2.03	4246605
2011-10-19	2.06	2.07	2.01	2.02	2823333
2011-10-20	2.00	2.01	1.95	2.00	2627239
2011-10-21	2.05	2.09	2.02	2.04	3644379
2011-10-24	2.14	2.19	2.12	2.19	4807520
2011-10-25	2.19	2.22	2.14	2.17	2983032
2011-10-26	2.16	2.19	2.09	2.17	1787440
2011-10-27	2.38	2.41	2.28	2.39	5486688
2011-10-28	2.26	2.26	2.22	2.22	2750530
2011-10-31	2.14	2.14	2.05	2.06	3601092
2011-11-01	1.93	2.00	1.91	1.94	6268313
2011-11-02	1.84	1.87	1.79	1.84	14167526
2011-11-03	1.93	1.93	1.83	1.87	7949966
2011-11-04	1.85	1.86	1.80	1.83	4520184
2011-11-07	1.80	1.83	1.77	1.82	3476746
2011-11-08	1.90	1.91	1.84	1.89	4504005
2011-11-09	1.77	1.79	1.72	1.72	8088078
2011-11-10	1.78	1.79	1.71	1.73	4450539
2011-11-11	1.81	1.85	1.79	1.83	3625952
2011-11-14	1.81	1.81	1.76	1.76	2081386
2011-11-15	1.75	1.77	1.71	1.73	2787427
2011-11-16	1.69	1.71	1.66	1.67	8851109
2011-11-17	1.61	1.61	1.56	1.58	4130552
2011-11-18	1.60	1.60	1.56	1.58	2359359
2011-11-21	1.48	1.49	1.44	1.48	4825139
2011-11-22	1.41	1.43	1.38	1.39	6895378
2011-11-23	1.39	1.39	1.33	1.34	3648024
2011-11-25	1.39	1.44	1.39	1.40	2216888
2011-11-28	1.51	1.51	1.42	1.44	3633397
2011-11-29	1.40	1.44	1.39	1.42	2480574
2011-11-30	1.53	1.56	1.52	1.55	4536227
2011-12-01	1.51	1.52	1.45	1.48	3837771
2011-12-02	1.56	1.57	1.52	1.52	3987568
2011-12-05	1.70	1.71	1.64	1.65	4614215
2011-12-06	1.68	1.69	1.65	1.68	2343714
2011-12-07	1.64	1.70	1.61	1.68	4009986
2011-12-08	1.61	1.62	1.53	1.54	4173380
2011-12-09	1.59	1.65	1.59	1.64	3493183
2011-12-12	1.54	1.54	1.50	1.53	1972749
2011-12-13	1.54	1.56	1.46	1.49	1850898
2011-12-14	1.50	1.52	1.44	1.44	3006395
2011-12-15	1.51	1.52	1.45	1.47	1773312
2011-12-16	1.49	1.51	1.46	1.50	3194312
2011-12-19	1.47	1.47	1.38	1.38	2580288
2011-12-20	1.43	1.46	1.43	1.44	2861565
2011-12-21	1.52	1.53	1.49	1.51	3875068
2011-12-22	1.57	1.60	1.57	1.58	2200679
2011-12-23	1.59	1.59	1.55	1.55	1179382
2011-12-27	1.55	1.57	1.53	1.54	2047866
2011-12-28	1.53	1.54	1.51	1.52	2265787
2011-12-29	1.51	1.54	1.51	1.54	2061808
2011-12-30	1.54	1.57	1.54	1.57	1430990
2012-01-03	1.62	1.65	1.61	1.65	1953528
2012-01-04	1.64	1.66	1.61	1.64	3255856
2012-01-05	1.60	1.63	1.58	1.63	1441572
2012-01-06	1.63	1.64	1.61	1.63	1043473
2012-01-09	1.61	1.62	1.57	1.58	3264872
2012-01-10	1.65	1.67	1.63	1.67	18019493
2012-01-11	1.65	1.72	1.65	1.72	1763066
2012-01-12	1.75	1.77	1.71	1.77	3093596
2012-01-13	1.74	1.77	1.70	1.75	1798164
2012-01-17	1.77	1.79	1.74	1.75	1272754
2012-01-18	1.75	1.80	1.75	1.80	2185452
2012-01-19	1.91	1.98	1.89	1.98	3316472
2012-01-20	2.00	2.01	1.97	1.98	4367429
2012-01-23	2.03	2.05	1.99	2.02	2195275
2012-01-24	1.91	1.96	1.89	1.95	2225434
2012-01-25	1.89	1.95	1.87	1.95	2179568
2012-01-26	2.02	2.04	1.99	2.02	3281830
2012-01-27	2.00	2.01	1.98	2.01	998290
2012-01-30	1.90	1.94	1.88	1.94	2221006
2012-01-31	1.92	1.93	1.89	1.91	1726494
2012-02-01	1.98	2.02	1.97	2.00	1664174
2012-02-02	2.02	2.04	2.02	2.02	1352317
2012-02-03	2.10	2.15	2.10	2.14	3266621
2012-02-06	2.18	2.22	2.17	2.20	2945643
2012-02-07	2.20	2.22	2.17	2.21	2257455
2012-02-08	2.23	2.25	2.21	2.25	1927403
2012-02-09	2.29	2.29	2.21	2.22	3317051
2012-02-10	2.19	2.20	2.12	2.13	2624480
2012-02-13	2.21	2.23	2.18	2.19	1606920
2012-02-14	2.14	2.15	2.09	2.13	1668387
2012-02-15	2.13	2.13	2.08	2.09	1882243
2012-02-16	2.07	2.17	2.06	2.17	2279172
2012-02-17	2.23	2.24	2.19	2.23	1769670
2012-02-21	2.22	2.26	2.21	2.22	2683274
2012-02-22	2.21	2.22	2.17	2.17	1548378
2012-02-23	2.24	2.28	2.21	2.27	2868055
2012-02-24	2.24	2.25	2.21	2.22	2722761
2012-02-27	2.14	2.21	2.13	2.19	2428675
2012-02-28	2.15	2.19	2.12	2.19	2602770
2012-02-29	2.20	2.24	2.18	2.20	1617581
2012-03-01	2.20	2.22	2.18	2.18	2852888
2012-03-02	2.21	2.24	2.21	2.24	1092229
2012-03-05	2.24	2.25	2.21	2.23	1492285
2012-03-06	2.15	2.16	2.08	2.09	2836799
2012-03-07	2.13	2.14	2.11	2.12	1470726
2012-03-08	2.12	2.16	2.11	2.16	2884353
2012-03-09	2.13	2.14	2.12	2.12	889306
2012-03-12	2.10	2.10	2.07	2.09	1158782
2012-03-13	2.11	2.20	2.11	2.19	1888976
2012-03-14	2.20	2.21	2.17	2.20	2291774
2012-03-15	2.21	2.28	2.19	2.28	2099281
2012-03-16	2.34	2.37	2.32	2.35	3070481
2012-03-19	2.33	2.37	2.33	2.35	2037333
2012-03-20	2.28	2.29	2.25	2.25	1765119
2012-03-21	2.26	2.26	2.22	2.25	1428147
2012-03-22	2.19	2.21	2.17	2.19	1043472
2012-03-23	2.21	2.25	2.19	2.24	1287079
2012-03-26	2.25	2.26	2.20	2.25	3461717
2012-03-27	2.26	2.26	2.19	2.19	2235132
2012-03-28	2.16	2.17	2.12	2.16	1817870
2012-03-29	2.12	2.12	2.08	2.11	1374979
2012-03-30	2.13	2.13	2.08	2.12	1009880
2012-04-02	2.08	2.14	2.06	2.12	1563997
2012-04-03	2.10	2.10	2.03	2.06	2393837
2012-04-04	2.00	2.02	1.97	2.01	2337434
2012-04-05	1.95	1.97	1.93	1.93	1671488
2012-04-09	1.90	1.94	1.90	1.93	1115717
2012-04-10	1.90	1.91	1.83	1.84	1820139
2012-04-11	1.94	1.95	1.90	1.90	1040342
2012-04-12	1.94	2.01	1.93	2.00	1859116
2012-04-13	1.96	1.97	1.90	1.91	1395939
2012-04-16	1.88	1.90	1.85	1.87	1700251
2012-04-17	1.92	1.95	1.91	1.92	1120060
2012-04-18	1.90	1.93	1.88	1.88	716421
2012-04-19	1.89	1.90	1.83	1.86	2297630
2012-04-20	1.92	1.93	1.88	1.89	860801
2012-04-23	1.86	1.88	1.84	1.88	933375
2012-04-24	1.88	1.94	1.87	1.92	918955
2012-04-25	1.97	1.99	1.91	1.93	1374668
2012-04-26	1.93	2.01	1.93	2.00	2112974
2012-04-27	2.02	2.02	1.98	1.99	985301
2012-04-30	2.00	2.01	1.94	1.96	1335342
2012-05-01	2.11	2.15	2.10	2.12	3162541
2012-05-02	2.05	2.07	2.02	2.05	1379451
2012-05-03	2.05	2.06	2.00	2.00	943589
2012-05-04	2.08	2.09	2.04	2.04	1935426
2012-05-07	1.97	2.09	1.95	2.09	1127291
2012-05-08	2.05	2.05	1.96	1.99	1524957
2012-05-09	1.89	1.92	1.86	1.91	1529737
2012-05-10	1.98	2.00	1.95	1.95	1226124
2012-05-11	1.93	1.98	1.92	1.96	1021474
2012-05-14	1.85	1.88	1.84	1.86	1861736
2012-05-15	1.81	1.84	1.80	1.80	1367787
2012-05-16	1.83	1.84	1.76	1.76	1065584
2012-05-17	1.75	1.75	1.69	1.69	1487416
2012-05-18	1.63	1.64	1.60	1.61	2064812
2012-05-21	1.63	1.67	1.61	1.66	1486671
2012-05-22	1.68	1.72	1.67	1.71	1982411
2012-05-23	1.66	1.69	1.63	1.69	979343
2012-05-24	1.66	1.69	1.65	1.68	1067605
2012-05-25	1.62	1.63	1.59	1.60	1684474
2012-05-29	1.60	1.63	1.59	1.63	1241779
2012-05-30	1.56	1.56	1.53	1.53	1803768
2012-05-31	1.55	1.58	1.52	1.55	2691250
2012-06-01	1.55	1.59	1.54	1.57	11167574
2012-06-04	1.57	1.59	1.54	1.55	1138439
2012-06-05	1.55	1.60	1.55	1.59	806466
2012-06-06	1.63	1.69	1.63	1.69	1564890
2012-06-07	1.76	1.77	1.72	1.74	1745463
2012-06-08	1.70	1.74	1.68	1.73	1441291
2012-06-11	1.79	1.80	1.71	1.73	1302633
2012-06-12	1.76	1.81	1.74	1.81	1311123
2012-06-13	1.80	1.84	1.78	1.80	1013957
2012-06-14	1.81	1.86	1.80	1.84	1467960
2012-06-15	1.91	1.94	1.90	1.92	2785910
2012-06-18	1.86	1.90	1.85	1.87	1531537
2012-06-19	1.89	1.93	1.89	1.92	1040139
2012-06-20	1.93	1.95	1.90	1.94	1340257
2012-06-21	1.94	1.95	1.85	1.88	1553105
2012-06-22	1.95	1.97	1.91	1.93	923727
2012-06-25	1.89	1.89	1.83	1.86	862818
2012-06-26	1.85	1.87	1.83	1.86	794429
2012-06-27	1.88	1.94	1.88	1.94	879469
2012-06-28	1.79	1.88	1.77	1.87	2354360
2012-06-29	1.94	1.94	1.91	1.92	1039839
2012-07-02	1.95	1.96	1.93	1.94	2531508
2012-07-03	1.96	1.97	1.93	1.96	1533160
2012-07-05	1.89	1.91	1.86	1.87	916092
2012-07-06	1.85	1.87	1.83	1.84	606669
2012-07-09	1.85	1.86	1.83	1.85	644013
2012-07-10	1.88	1.89	1.85	1.85	625331
2012-07-11	1.86	1.88	1.84	1.87	741619
2012-07-12	1.83	1.83	1.81	1.83	689729
2012-07-13	1.83	1.87	1.83	1.86	804741
2012-07-16	1.84	1.85	1.82	1.83	381060
2012-07-17	1.85	1.86	1.81	1.85	736744
2012-07-18	1.85	1.85	1.82	1.83	593276
2012-07-19	1.85	1.87	1.84	1.85	747410
2012-07-20	1.85	1.86	1.82	1.82	519804
2012-07-23	1.77	1.80	1.76	1.80	746579
2012-07-24	1.77	1.77	1.72	1.75	810289
2012-07-25	1.80	1.80	1.77	1.78	891471
2012-07-26	1.81	1.81	1.77	1.80	1037306
2012-07-27	1.84	1.90	1.83	1.90	995435
2012-07-30	1.90	1.93	1.89	1.89	774645
2012-07-31	1.87	1.90	1.86	1.89	771608
2012-08-01	1.88	1.91	1.83	1.89	4347483
2012-08-02	1.82	1.82	1.77	1.79	1459844
2012-08-03	1.85	1.90	1.85	1.89	1253794
2012-08-06	1.90	1.94	1.88	1.91	790276
2012-08-07	1.94	1.96	1.92	1.94	1402349
2012-08-08	1.93	1.95	1.92	1.95	1246556
2012-08-09	1.95	1.96	1.92	1.94	594328
2012-08-10	1.93	1.95	1.92	1.94	1505194
2012-08-13	1.94	1.97	1.94	1.95	890782
2012-08-14	1.96	1.98	1.94	1.96	685275
2012-08-15	1.97	2.00	1.97	1.98	497027
2012-08-16	2.03	2.05	2.02	2.05	860602
2012-08-17	2.11	2.12	2.10	2.12	1197845
2012-08-20	2.12	2.13	2.10	2.13	753779
2012-08-21	2.15	2.18	2.12	2.13	1514322
2012-08-22	2.15	2.17	2.14	2.16	780418
2012-08-23	2.16	2.16	2.09	2.12	954919
2012-08-24	2.11	2.13	2.08	2.12	846644
2012-08-27	2.10	2.13	2.10	2.11	470957
2012-08-28	2.11	2.13	2.10	2.13	565723
2012-08-29	2.10	2.11	2.08	2.09	394438
2012-08-30	2.09	2.10	2.05	2.09	828590
2012-08-31	2.09	2.11	2.05	2.06	1141702
2012-09-04	2.08	2.08	2.04	2.07	562841
2012-09-05	2.11	2.14	2.09	2.12	881127
2012-09-06	2.19	2.31	2.19	2.28	3063687
2012-09-07	2.33	2.35	2.32	2.34	2677923
2012-09-10	2.36	2.37	2.29	2.29	1685649
2012-09-11	2.34	2.36	2.33	2.35	2085292
2012-09-12	2.43	2.46	2.42	2.45	1972923
2012-09-13	2.43	2.53	2.41	2.52	1770153
2012-09-14	2.57	2.60	2.52	2.55	2726789
2012-09-17	2.57	2.60	2.54	2.56	1328209
2012-09-18	2.48	2.51	2.47	2.49	1134128
2012-09-19	2.50	2.55	2.49	2.53	808506
2012-09-20	2.48	2.53	2.46	2.50	790069
2012-09-21	2.60	2.61	2.55	2.56	1208364
2012-09-24	2.54	2.58	2.54	2.56	709890
2012-09-25	2.58	2.62	2.53	2.54	1380845
2012-09-26	2.49	2.50	2.46	2.48	1606919
2012-09-27	2.52	2.55	2.49	2.55	1147220
2012-09-28	2.50	2.50	2.47	2.49	822200
2012-10-01	2.52	2.60	2.50	2.52	991916
2012-10-02	2.50	2.51	2.47	2.50	1052665
2012-10-03	2.47	2.49	2.46	2.47	791567
2012-10-04	2.44	2.46	2.42	2.44	1570261
2012-10-05	2.44	2.45	2.38	2.40	1526881
2012-10-08	2.36	2.37	2.34	2.36	774076
2012-10-09	2.34	2.36	2.32	2.33	810707
2012-10-10	2.43	2.47	2.42	2.45	4047104
2012-10-11	2.51	2.52	2.48	2.48	867029
2012-10-12	2.54	2.55	2.51	2.51	799975
2012-10-15	2.56	2.59	2.55	2.59	1626074
2012-10-16	2.71	2.75	2.70	2.73	3729696
2012-10-17	2.67	2.72	2.66	2.71	2146279
2012-10-18	2.74	2.74	2.63	2.68	2035544
2012-10-19	2.60	2.60	2.54	2.56	1245129
2012-10-22	2.59	2.61	2.56	2.60	1169763
2012-10-23	2.53	2.57	2.52	2.54	825820
2012-10-24	2.54	2.58	2.53	2.55	737081
2012-10-25	2.65	2.65	2.57	2.57	810398
2012-10-26	2.57	2.59	2.55	2.56	871000
2012-10-31	2.64	2.65	2.58	2.62	1078696
2012-11-01	2.77	2.85	2.76	2.82	3631871
2012-11-02	2.80	2.80	2.71	2.75	2209481
2012-11-05	2.72	2.74	2.70	2.74	942977
2012-11-06	2.78	2.91	2.78	2.89	4111569
2012-11-07	2.83	2.85	2.80	2.81	2193280
2012-11-08	2.81	2.82	2.74	2.74	1086005
2012-11-09	2.70	2.77	2.69	2.73	3690444
2012-11-12	2.84	2.85	2.83	2.84	969285
2012-11-13	2.85	2.94	2.85	2.92	2718802
2012-11-14	2.95	2.97	2.85	2.85	1550152
2012-11-15	2.87	2.89	2.84	2.85	1379176
2012-11-16	2.80	2.80	2.75	2.78	1338380
2012-11-19	2.83	2.86	2.80	2.84	1597972
2012-11-20	2.81	2.89	2.80	2.89	2003423
2012-11-21	2.90	2.92	2.88	2.90	1051673
2012-11-23	2.94	2.96	2.93	2.96	596009
2012-11-26	2.89	2.90	2.85	2.88	850691
2012-11-27	2.95	2.98	2.91	2.92	1065731
2012-11-28	2.89	2.95	2.85	2.94	1435323
2012-11-29	2.96	2.98	2.93	2.97	641245
2012-11-30	2.97	2.98	2.95	2.98	1419741
2012-12-03	2.94	2.95	2.91	2.91	990196
2012-12-04	2.94	2.95	2.93	2.95	745782
2012-12-05	2.94	2.99	2.93	2.95	1877582
2012-12-06	2.97	2.98	2.95	2.97	441549
2012-12-07	2.96	3.11	2.95	3.10	10481187
2012-12-10	2.98	3.03	2.97	3.03	4793968
2012-12-11	3.00	3.03	2.98	3.00	1435818
2012-12-12	3.01	3.04	3.00	3.00	836164
2012-12-13	3.01	3.03	2.97	2.98	1118036
2012-12-14	3.01	3.03	3.00	3.02	844865
2012-12-17	3.02	3.04	3.01	3.04	1313769
2012-12-18	3.07	3.10	3.05	3.10	2053030
2012-12-19	3.19	3.22	3.17	3.22	3444384
2012-12-20	3.23	3.25	3.20	3.25	6419807
2012-12-21	3.13	3.15	3.12	3.13	2171114
2012-12-24	3.15	3.15	3.10	3.12	380539
2012-12-26	3.12	3.14	3.07	3.11	849738
2012-12-27	3.19	3.21	3.13	3.18	2102786
2012-12-28	3.16	3.16	3.11	3.12	1004899
2012-12-31	3.12	3.20	3.12	3.20	1713352
2013-01-02	3.26	3.28	3.23	3.28	2162136
2013-01-03	3.24	3.25	3.20	3.21	1309329
2013-01-04	3.20	3.25	3.19	3.25	1681004
2013-01-07	3.26	3.28	3.25	3.28	1599185
2013-01-08	3.28	3.33	3.27	3.33	3174410
2013-01-09	3.46	3.48	3.42	3.43	6568439
2013-01-10	3.44	3.48	3.42	3.46	2183493
2013-01-11	3.50	3.51	3.45	3.50	3071611
2013-01-14	3.53	3.59	3.52	3.58	3924321
2013-01-15	3.51	3.54	3.49	3.51	1979064
2013-01-16	3.36	3.42	3.35	3.41	2947715
2013-01-17	3.41	3.45	3.40	3.42	1682211
2013-01-18	3.43	3.44	3.39	3.42	1007923
2013-01-22	3.37	3.39	3.35	3.38	2239714
2013-01-23	3.32	3.33	3.30	3.32	2857625
2013-01-24	3.35	3.41	3.34	3.39	1535565
2013-01-25	3.40	3.42	3.36	3.40	2210761
2013-01-28	3.38	3.39	3.33	3.34	1258643
2013-01-29	3.27	3.29	3.25	3.28	1895698
2013-01-30	3.21	3.26	3.19	3.25	3456455
2013-01-31	3.26	3.30	3.25	3.29	2599779
2013-02-01	3.27	3.28	3.24	3.27	1367230
2013-02-04	3.21	3.22	3.17	3.19	2004745
2013-02-05	3.24	3.26	3.21	3.24	1281127
2013-02-06	3.22	3.28	3.22	3.26	950496
2013-02-07	3.27	3.30	3.23	3.26	990021
2013-02-08	3.33	3.36	3.32	3.35	2822337
2013-02-11	3.31	3.32	3.28	3.29	963195
2013-02-12	3.43	3.48	3.42	3.48	2604796
2013-02-13	3.43	3.48	3.42	3.43	3305730
2013-02-14	3.39	3.42	3.37	3.41	1484649
2013-02-15	3.40	3.42	3.35	3.36	1169319
2013-02-19	3.41	3.45	3.40	3.43	1234610
2013-02-20	3.42	3.43	3.35	3.35	1153979
2013-02-21	3.30	3.31	3.25	3.27	2291003
2013-02-22	3.34	3.37	3.31	3.36	1751693
2013-02-25	3.34	3.36	3.20	3.21	2245042
2013-02-26	3.23	3.25	3.18	3.23	1541322
2013-02-27	3.18	3.30	3.17	3.29	1825653
2013-02-28	3.29	3.35	3.28	3.30	1480775
2013-03-01	3.06	3.20	3.04	3.16	5347257
2013-03-04	3.09	3.13	3.07	3.13	2910420
2013-03-05	3.13	3.17	3.12	3.14	1875779
2013-03-06	3.12	3.13	3.06	3.09	1487442
2013-03-07	3.02	3.03	3.00	3.02	2849553
2013-03-08	3.02	3.03	2.98	3.01	1839472
2013-03-11	2.97	3.03	2.96	3.02	4309087
2013-03-12	3.03	3.04	2.99	3.02	3126440
2013-03-13	3.03	3.08	3.01	3.05	3041474
2013-03-14	3.04	3.08	3.04	3.06	972818
2013-03-15	3.06	3.06	3.03	3.03	1115495
2013-03-18	2.99	3.03	2.97	3.00	2895050
2013-03-19	3.02	3.04	2.96	2.97	2559694
2013-03-20	3.01	3.02	2.98	3.01	1182943
2013-03-21	2.97	2.99	2.93	2.93	2342459
2013-03-22	2.99	3.00	2.95	2.97	1477339
2013-03-25	2.99	2.99	2.88	2.90	2360451
2013-03-26	2.86	2.91	2.86	2.89	1325845
2013-03-27	2.92	2.96	2.90	2.93	2205268
2013-03-28	2.96	3.00	2.96	3.00	4962662
2013-04-01	3.00	3.00	2.91	2.93	1707156
2013-04-02	2.97	2.99	2.94	2.96	2058561
2013-04-03	2.99	3.00	2.92	2.93	2811932
2013-04-04	2.93	2.95	2.90	2.93	1319896
2013-04-05	2.86	2.91	2.84	2.91	1505856
2013-04-08	2.83	2.86	2.82	2.86	2041127
2013-04-09	2.90	2.91	2.86	2.90	1666030
2013-04-10	2.94	2.98	2.94	2.97	1727791
2013-04-11	2.98	3.01	2.97	2.98	1163820
2013-04-12	2.99	3.01	2.97	2.98	1631825
2013-04-15	2.97	2.98	2.89	2.90	1890707
2013-04-16	2.96	2.98	2.94	2.98	930362
2013-04-17	2.96	2.96	2.89	2.93	1387438
2013-04-18	2.90	2.90	2.83	2.84	2038551
2013-04-19	2.86	2.88	2.85	2.88	607522
2013-04-22	2.96	3.02	2.95	3.02	1207533
2013-04-23	3.07	3.13	3.07	3.11	1432257
2013-04-24	3.13	3.18	3.13	3.18	7541313
2013-04-25	3.24	3.30	3.24	3.30	6681814
2013-04-26	3.28	3.29	3.25	3.28	2273452
2013-04-29	3.32	3.35	3.32	3.35	2642064
2013-04-30	3.41	3.43	3.36	3.43	9104691
2013-05-01	3.41	3.42	3.35	3.37	1821021
2013-05-02	3.35	3.39	3.34	3.38	945542
2013-05-03	3.39	3.41	3.36	3.39	1542124
2013-05-06	3.39	3.43	3.37	3.42	1374004
2013-05-07	3.42	3.45	3.41	3.42	2585446
2013-05-08	3.47	3.51	3.46	3.51	2005039
2013-05-09	3.59	3.60	3.54	3.57	4041833
2013-05-10	3.60	3.65	3.59	3.63	3240102
2013-05-13	3.56	3.59	3.53	3.58	3317027
2013-05-14	3.57	3.62	3.57	3.61	1374614
2013-05-15	3.63	3.65	3.61	3.64	1859235
2013-05-16	3.68	3.75	3.67	3.72	2548033
2013-05-17	3.83	3.85	3.81	3.85	2664701
2013-05-20	3.79	3.83	3.79	3.82	1909077
2013-05-21	3.77	3.78	3.71	3.73	2852608
2013-05-22	3.79	3.84	3.72	3.73	3100881
2013-05-23	3.69	3.71	3.66	3.70	2182689
2013-05-24	3.64	3.70	3.63	3.70	1191765
2013-05-28	3.72	3.74	3.69	3.72	2415779
2013-05-29	3.69	3.71	3.67	3.71	1244157
2013-05-30	3.76	3.79	3.75	3.76	1352261
2013-05-31	3.78	3.81	3.73	3.73	3745514
2013-06-03	3.78	3.82	3.75	3.82	2186649
2013-06-04	3.81	3.84	3.78	3.78	1660811
2013-06-05	3.79	3.82	3.78	3.79	2371662
2013-06-06	3.78	3.80	3.74	3.80	1649268
2013-06-07	3.80	3.89	3.77	3.89	1970992
2013-06-10	3.85	3.86	3.81	3.86	3871784
2013-06-11	3.76	3.84	3.75	3.81	1502598
2013-06-12	3.83	3.83	3.74	3.74	1882843
2013-06-13	3.83	3.88	3.81	3.87	1907247
2013-06-14	3.92	3.93	3.80	3.85	3986613
2013-06-17	3.88	3.91	3.83	3.84	2909451
2013-06-18	3.92	3.93	3.89	3.91	1544190
2013-06-19	3.87	3.89	3.77	3.80	2147991
2013-06-20	3.84	3.85	3.73	3.74	2242992
2013-06-21	3.81	3.83	3.72	3.78	2307628
2013-06-24	3.73	3.78	3.70	3.73	2871991
2013-06-25	3.79	3.82	3.75	3.81	3406484
2013-06-26	3.83	3.86	3.81	3.84	1476070
2013-06-27	3.86	3.88	3.80	3.82	1352151
2013-06-28	3.86	3.89	3.82	3.84	2167241
2013-07-01	3.89	3.94	3.88	3.90	1073766
2013-07-02	3.83	3.85	3.78	3.83	1730362
2013-07-03	3.83	3.88	3.82	3.88	1283711
2013-07-05	3.93	3.94	3.85	3.90	2231407
2013-07-08	3.98	4.04	3.97	4.03	2731736
2013-07-09	4.00	4.01	3.92	3.97	2334764
2013-07-10	3.95	4.01	3.94	3.97	1062071
2013-07-11	3.99	4.06	3.97	4.04	1638404
2013-07-12	4.05	4.10	4.03	4.10	2446619
2013-07-15	4.19	4.23	4.17	4.22	2888647
2013-07-16	4.18	4.20	4.15	4.19	1417419
2013-07-17	4.24	4.30	4.24	4.28	2588053
2013-07-18	4.27	4.30	4.25	4.29	2076875
2013-07-19	4.23	4.25	4.20	4.23	2038014
2013-07-22	4.27	4.28	4.24	4.27	1329271
2013-07-23	4.25	4.25	4.19	4.21	1448822
2013-07-24	4.23	4.27	4.22	4.24	1430953
2013-07-25	4.24	4.27	4.22	4.27	1508095
2013-07-26	4.22	4.25	4.20	4.23	1340193
2013-07-29	4.23	4.27	4.20	4.24	2660970
2013-07-30	4.12	4.15	4.10	4.12	1920219
2013-07-31	4.13	4.20	4.13	4.17	1987749
2013-08-01	4.51	4.54	4.47	4.52	6182300
2013-08-02	4.49	4.53	4.47	4.51	2903795
2013-08-05	4.68	4.69	4.64	4.68	3850819
2013-08-06	4.61	4.63	4.55	4.57	2058356
2013-08-07	4.59	4.60	4.54	4.58	2147278
2013-08-08	4.60	4.68	4.59	4.68	3063700
2013-08-09	4.66	4.71	4.65	4.67	2514811
2013-08-12	4.69	4.71	4.65	4.67	1873924
2013-08-13	4.69	4.73	4.66	4.73	3611899
2013-08-14	4.76	4.81	4.76	4.78	3974170
2013-08-15	4.72	4.72	4.65	4.68	2767775
2013-08-16	4.71	4.78	4.70	4.76	2715998
2013-08-19	4.71	4.71	4.63	4.63	3736177
2013-08-20	4.56	4.63	4.54	4.61	6598764
2013-08-21	4.61	4.68	4.58	4.62	2167854
2013-08-22	4.65	4.68	4.63	4.66	1030298
2013-08-23	4.69	4.70	4.64	4.67	1887321
2013-08-26	4.67	4.69	4.65	4.67	1531411
2013-08-27	4.52	4.54	4.44	4.44	3135147
2013-08-28	4.52	4.60	4.51	4.57	3789402
2013-08-29	4.56	4.61	4.55	4.55	2167127
2013-08-30	4.57	4.58	4.46	4.48	1838297
2013-09-03	4.54	4.57	4.50	4.53	1365775
2013-09-04	4.52	4.57	4.50	4.55	1809329
2013-09-05	4.65	4.70	4.64	4.69	3236150
2013-09-06	4.70	4.74	4.65	4.72	2974673
2013-09-09	4.80	4.86	4.79	4.85	3319993
2013-09-10	4.91	4.94	4.88	4.93	2010769
2013-09-11	4.83	4.84	4.79	4.84	1816043
2013-09-12	4.80	4.83	4.78	4.80	1284353
2013-09-13	4.82	4.90	4.82	4.88	1628203
2013-09-16	4.94	4.97	4.80	4.94	8265180
2013-09-17	4.77	4.83	4.75	4.78	11501596
2013-09-18	4.87	5.08	4.86	5.00	11260418
2013-09-19	4.99	4.99	4.92	4.94	3258826
2013-09-20	4.87	4.91	4.85	4.88	3155744
2013-09-23	4.84	4.85	4.75	4.79	3244535
2013-09-24	4.81	4.82	4.76	4.78	1868655
2013-09-25	4.80	4.87	4.79	4.86	2520757
2013-09-26	4.83	4.85	4.81	4.83	1690920
2013-09-27	4.82	4.84	4.80	4.83	2182963
2013-09-30	4.77	4.82	4.76	4.81	2737920
2013-10-01	4.86	4.91	4.83	4.89	4281282
2013-10-02	4.87	4.91	4.85	4.91	2319454
2013-10-03	4.90	4.93	4.86	4.92	7378110
2013-10-04	4.86	4.91	4.84	4.91	9684797
2013-10-07	4.78	4.86	4.77	4.85	3595267
2013-10-08	4.76	4.76	4.67	4.67	7041012
2013-10-09	4.72	4.72	4.67	4.71	4462633
2013-10-10	4.79	4.88	4.79	4.88	2573515
2013-10-11	4.90	4.95	4.88	4.95	2411583
2013-10-14	4.86	4.95	4.85	4.95	2194940
2013-10-15	4.95	4.96	4.93	4.94	1585793
2013-10-16	4.94	4.97	4.92	4.94	2072558
2013-10-17	4.96	5.06	4.95	5.05	2518022
2013-10-18	5.02	5.03	4.99	5.03	1962214
2013-10-21	5.01	5.06	5.00	5.04	2564098
2013-10-22	5.06	5.17	5.05	5.16	24089479
2013-10-23	5.12	5.13	5.07	5.12	20765558
2013-10-24	5.20	5.37	5.19	5.36	29657595
2013-10-25	5.28	5.32	5.25	5.31	4752808
2013-10-28	5.24	5.33	5.19	5.33	14177275
2013-10-29	5.12	5.14	5.07	5.10	6636151
2013-10-30	5.08	5.11	5.03	5.06	5620109
2013-10-31	5.09	5.11	5.01	5.03	4436837
2013-11-01	5.00	5.02	4.97	4.99	5796902
2013-11-04	5.01	5.02	4.94	4.97	2654591
2013-11-05	4.87	4.93	4.82	4.92	7074372
2013-11-06	4.88	4.89	4.83	4.84	3080461
2013-11-07	4.84	4.85	4.74	4.74	4115916
2013-11-08	4.79	4.93	4.78	4.93	5631685
2013-11-11	4.97	4.98	4.93	4.97	2400926
2013-11-12	4.90	4.93	4.87	4.88	2290373
2013-11-13	4.83	4.90	4.82	4.89	2645627
2013-11-14	4.90	4.94	4.90	4.94	3011863
2013-11-15	4.92	4.97	4.89	4.96	3306583
2013-11-18	4.95	4.97	4.86	4.87	8718441
2013-11-19	4.88	4.91	4.86	4.88	2541522
2013-11-20	4.87	4.90	4.83	4.84	3000336
2013-11-21	4.89	4.92	4.87	4.91	9569285
2013-11-22	4.95	4.96	4.84	4.86	9755827
2013-11-25	4.90	4.91	4.88	4.89	2053163
2013-11-26	4.91	4.93	4.88	4.90	2504237
2013-11-27	5.00	5.08	5.00	5.06	3403827
2013-11-29	5.11	5.13	5.08	5.10	1754755
2013-12-02	5.18	5.20	5.14	5.14	1957903
2013-12-03	5.17	5.19	5.10	5.12	3388917
2013-12-04	5.05	5.09	5.01	5.05	3790525
2013-12-05	5.07	5.07	5.01	5.03	1700972
2013-12-06	5.14	5.16	5.11	5.14	1885840
2013-12-09	5.14	5.18	5.12	5.16	1735897
2013-12-10	5.16	5.18	5.14	5.16	1356456
2013-12-11	5.13	5.13	5.05	5.05	3999353
2013-12-12	4.98	5.00	4.94	4.96	4558504
2013-12-13	4.96	4.96	4.91	4.94	1754949
2013-12-16	5.00	5.04	4.99	5.03	1686932
2013-12-17	5.01	5.02	4.96	4.99	1257963
2013-12-18	5.02	5.10	4.98	5.10	2309121
2013-12-19	5.05	5.13	5.05	5.13	1375260
2013-12-20	5.09	5.13	5.08	5.13	2281667
2013-12-23	5.13	5.19	5.12	5.18	1628169
2013-12-24	5.16	5.20	5.16	5.20	865557
2013-12-26	5.23	5.29	5.22	5.27	1506344
2013-12-27	5.24	5.26	5.22	5.25	2188681
2013-12-30	5.20	5.24	5.19	5.24	1706235
2013-12-31	5.25	5.32	5.25	5.32	2298468
2014-01-02	5.25	5.27	5.23	5.26	2156501
2014-01-03	5.25	5.33	5.25	5.30	2743323
2014-01-06	5.30	5.34	5.28	5.30	1981533
2014-01-07	5.46	5.48	5.44	5.45	3108656
2014-01-08	5.56	5.62	5.55	5.61	21610079
2014-01-09	5.68	5.72	5.66	5.69	5731293
2014-01-10	5.60	5.61	5.51	5.58	5170204
2014-01-13	5.56	5.62	5.52	5.53	4983157
2014-01-14	5.66	5.71	5.61	5.70	2689899
2014-01-15	5.72	5.76	5.70	5.76	3135257
2014-01-16	5.64	5.65	5.57	5.62	4379242
2014-01-17	5.57	5.59	5.55	5.55	2586423
2014-01-21	5.62	5.63	5.55	5.62	2001052
2014-01-22	5.61	5.62	5.57	5.62	1427506
2014-01-23	5.60	5.60	5.54	5.56	5349044
2014-01-24	5.48	5.49	5.35	5.35	7420462
2014-01-27	5.40	5.43	5.30	5.35	3413627
2014-01-28	5.54	5.56	5.51	5.55	2555278
2014-01-29	5.48	5.49	5.42	5.43	2253658
2014-01-30	5.54	5.59	5.50	5.57	1647905
2014-01-31	5.44	5.53	5.44	5.48	3222219
2014-02-03	5.32	5.35	5.21	5.21	4723349
2014-02-04	5.27	5.35	5.27	5.32	2125818
2014-02-05	5.35	5.40	5.33	5.38	1755319
2014-02-06	5.43	5.48	5.43	5.48	1873210
2014-02-07	5.43	5.48	5.40	5.47	1747968
2014-02-10	5.46	5.53	5.45	5.51	1622247
2014-02-11	5.49	5.60	5.48	5.58	2296613
2014-02-12	5.59	5.61	5.55	5.60	3320326
2014-02-13	5.39	5.51	5.35	5.50	3760777
2014-02-14	5.41	5.49	5.40	5.47	3365216
2014-02-18	5.56	5.60	5.54	5.58	2209809
2014-02-19	5.49	5.52	5.44	5.45	2098661
2014-02-20	5.46	5.50	5.41	5.49	1208451
2014-02-21	5.47	5.48	5.43	5.43	2072002
2014-02-24	5.43	5.51	5.40	5.48	1751635
2014-02-25	5.48	5.51	5.43	5.45	1620602
2014-02-26	5.43	5.45	5.40	5.41	1635195
2014-02-27	5.46	5.53	5.45	5.53	1693540
2014-02-28	5.56	5.60	5.53	5.59	1999048
2014-03-03	5.46	5.51	5.45	5.46	2266872
2014-03-04	5.49	5.51	5.43	5.46	3017922
2014-03-05	5.46	5.48	5.44	5.46	1791906
2014-03-06	5.53	5.57	5.50	5.51	2082028
2014-03-07	5.53	5.55	5.49	5.52	1427553
2014-03-10	5.49	5.51	5.44	5.48	1494088
2014-03-11	5.46	5.48	5.41	5.41	1831839
2014-03-12	5.40	5.43	5.37	5.39	1546713
2014-03-13	5.38	5.40	5.28	5.29	2407773
2014-03-14	5.25	5.28	5.23	5.27	3011469
2014-03-17	5.30	5.38	5.30	5.35	1612050
2014-03-18	5.36	5.39	5.33	5.35	2127726
2014-03-19	5.34	5.35	5.23	5.26	2149201
2014-03-20	5.22	5.27	5.21	5.25	1960796
2014-03-21	5.22	5.24	5.11	5.11	3165102
2014-03-24	5.23	5.27	5.20	5.26	1922979
2014-03-25	5.26	5.29	5.14	5.16	4927411
2014-03-26	5.04	5.05	5.01	5.02	14548777
2014-03-27	5.08	5.09	5.05	5.09	2387997
2014-03-28	5.02	5.06	4.98	5.01	3089213
2014-03-31	5.03	5.09	5.01	5.09	4261134
2014-04-01	5.12	5.14	5.10	5.12	2886781
2014-04-02	5.15	5.21	5.14	5.20	2703008
2014-04-03	5.15	5.16	5.10	5.11	1929127
2014-04-04	5.20	5.21	5.15	5.15	2107556
2014-04-07	5.08	5.08	5.03	5.05	1272626
2014-04-08	4.92	5.04	4.90	5.02	3685120
2014-04-09	5.06	5.13	5.04	5.13	4975851
2014-04-10	5.11	5.12	5.00	5.01	2677955
2014-04-11	4.92	4.95	4.88	4.90	2275473
2014-04-14	4.89	4.93	4.86	4.90	2039200
2014-04-15	4.85	4.85	4.76	4.83	3553756
2014-04-16	4.89	4.96	4.88	4.95	1258141
2014-04-17	5.08	5.08	5.02	5.02	5077359
2014-04-21	5.04	5.06	5.02	5.04	1049501
2014-04-22	5.04	5.13	5.03	5.10	3715627
2014-04-23	5.07	5.10	5.05	5.10	2093400
2014-04-24	5.10	5.12	5.06	5.11	1393341
2014-04-25	5.07	5.09	5.04	5.06	1848977
2014-04-28	5.04	5.07	4.98	5.02	1333073
2014-04-29	5.06	5.10	5.06	5.08	1327053
2014-04-30	5.13	5.17	5.12	5.17	1699560
2014-05-01	5.39	5.45	5.36	5.45	4411501
2014-05-02	5.42	5.55	5.41	5.53	8173209
2014-05-05	5.49	5.50	5.43	5.45	1869779
2014-05-06	5.40	5.41	5.36	5.37	1475622
2014-05-07	5.30	5.31	5.23	5.27	2945505
2014-05-08	5.29	5.32	5.24	5.25	2827285
2014-05-09	5.25	5.25	5.18	5.22	2131053
2014-05-12	5.25	5.28	5.24	5.28	1038369
2014-05-13	5.20	5.26	5.18	5.25	1429174
2014-05-14	5.21	5.26	5.20	5.20	1841391
2014-05-15	5.09	5.09	4.97	5.03	2990107
2014-05-16	5.00	5.02	4.97	5.01	1831698
2014-05-19	4.99	5.05	4.98	5.05	1706139
2014-05-20	5.09	5.10	5.06	5.08	1699713
2014-05-21	5.05	5.09	5.04	5.08	1553051
2014-05-22	5.09	5.12	5.06	5.12	1515027
2014-05-23	5.15	5.18	5.12	5.16	1878184
2014-05-27	5.23	5.26	5.21	5.25	3202229
2014-05-28	5.25	5.30	5.23	5.29	2601398
2014-05-29	5.24	5.25	5.21	5.21	2544064
2014-05-30	5.22	5.27	5.22	5.26	1732098
2014-06-02	5.27	5.27	5.22	5.24	1142237
2014-06-03	5.19	5.23	5.18	5.23	1233167
2014-06-04	5.26	5.28	5.24	5.27	1650072
2014-06-05	5.33	5.36	5.30	5.36	1789133
2014-06-06	5.41	5.48	5.40	5.45	2031628
2014-06-09	5.36	5.36	5.31	5.33	2290369
2014-06-10	5.32	5.36	5.29	5.34	22150310
2014-06-11	5.36	5.46	5.34	5.44	27853396
2014-06-12	5.44	5.45	5.39	5.41	23289010
2014-06-13	5.35	5.36	5.30	5.31	1883152
2014-06-16	5.27	5.29	5.25	5.28	1608960
2014-06-17	5.26	5.40	5.26	5.40	12808634
2014-06-18	5.34	5.39	5.31	5.39	6873006
2014-06-19	5.35	5.38	5.33	5.36	8870162
2014-06-20	5.30	5.31	5.25	5.25	2813381
2014-06-23	5.21	5.23	5.16	5.18	2607010
2014-06-24	5.13	5.15	5.09	5.10	2603876
2014-06-25	5.10	5.16	5.08	5.16	3068509
2014-06-26	5.22	5.23	5.17	5.21	2676516
2014-06-27	5.18	5.20	5.16	5.17	1622873
2014-06-30	5.13	5.16	5.12	5.14	1839790
2014-07-01	5.24	5.25	5.22	5.24	2125731
2014-07-02	5.24	5.27	5.24	5.25	1169011
2014-07-03	5.28	5.32	5.27	5.32	2085484
2014-07-07	5.20	5.26	5.19	5.26	4562656
2014-07-08	5.15	5.16	5.08	5.08	2974845
2014-07-09	5.06	5.10	5.05	5.09	1891192
2014-07-10	4.99	5.09	4.98	5.08	2282101
2014-07-11	5.05	5.06	5.00	5.06	2229443
2014-07-14	5.10	5.11	5.06	5.07	1634989
2014-07-15	5.11	5.11	5.05	5.09	1858879
2014-07-16	5.14	5.18	5.13	5.17	1567357
2014-07-17	5.08	5.11	5.02	5.02	2070172
2014-07-18	5.03	5.10	5.02	5.08	2606132
2014-07-21	5.04	5.04	4.99	5.02	2383505
2014-07-22	5.03	5.07	5.02	5.05	1063607
2014-07-23	5.09	5.10	5.06	5.07	1018949
2014-07-24	5.07	5.09	5.04	5.09	2240464
2014-07-25	5.15	5.17	5.12	5.17	2421439
2014-07-28	5.14	5.17	5.08	5.17	1903663
2014-07-29	5.19	5.21	5.16	5.20	1510522
2014-07-30	5.23	5.25	5.19	5.23	3207178
2014-07-31	5.05	5.09	5.02	5.02	2288359
2014-08-01	5.02	5.04	4.97	4.99	2087250
2014-08-04	5.06	5.07	4.97	5.03	1656484
2014-08-05	5.00	5.01	4.92	4.93	1967070
2014-08-06	4.89	4.93	4.89	4.91	1580359
2014-08-07	4.93	4.93	4.85	4.85	1768947
2014-08-08	4.88	4.93	4.88	4.93	1756885
2014-08-11	4.95	4.97	4.93	4.93	1136226
2014-08-12	4.96	4.98	4.94	4.96	1249514
2014-08-13	4.98	4.99	4.95	4.96	1539168
2014-08-14	4.98	4.99	4.95	4.96	946492
2014-08-15	5.00	5.02	4.95	4.97	1089713
2014-08-18	4.99	5.01	4.98	5.01	923139
2014-08-19	5.01	5.03	5.00	5.02	1001939
2014-08-20	5.02	5.05	5.01	5.04	812114
2014-08-21	5.02	5.08	5.01	5.06	1341740
2014-08-22	5.08	5.14	5.08	5.13	2425097
2014-08-25	5.15	5.22	5.15	5.21	2206972
2014-08-26	5.13	5.16	5.12	5.15	7278351
2014-08-27	5.16	5.17	5.12	5.15	1580066
2014-08-28	5.12	5.14	5.09	5.09	1739268
2014-08-29	5.12	5.14	5.09	5.13	1173231
2014-09-02	5.01	5.02	4.96	4.99	2017035
2014-09-03	5.02	5.03	4.96	4.99	1830243
2014-09-04	4.97	5.00	4.92	4.93	1601080
2014-09-05	4.90	4.91	4.88	4.91	1453295
2014-09-08	4.70	4.73	4.68	4.70	4257268
2014-09-09	4.79	4.80	4.77	4.77	2255206
2014-09-10	4.78	4.85	4.76	4.83	2066655
2014-09-11	4.87	4.87	4.84	4.85	1578035
2014-09-12	4.90	4.92	4.88	4.91	2144599
2014-09-15	4.85	4.86	4.81	4.83	1729916
2014-09-16	4.79	4.85	4.78	4.84	2278951
2014-09-17	4.93	4.96	4.90	4.92	3337893
2014-09-18	5.01	5.04	5.00	5.03	2533942
2014-09-19	5.06	5.09	5.02	5.05	2407394
2014-09-22	5.02	5.06	5.01	5.03	2075801
2014-09-23	4.97	4.98	4.94	4.97	16860179
2014-09-24	4.96	4.99	4.94	4.99	1600994
2014-09-25	5.03	5.04	5.00	5.03	3231990
2014-09-26	5.03	5.07	5.00	5.07	1832688
2014-09-29	5.00	5.05	4.99	5.03	1922929
2014-09-30	5.05	5.06	5.01	5.04	1326249
2014-10-01	5.04	5.05	4.98	5.02	16021829
2014-10-02	4.98	4.99	4.86	4.93	2628085
2014-10-03	4.98	5.01	4.97	4.98	2649428
2014-10-06	4.98	5.00	4.94	4.98	22445388
2014-10-07	4.94	4.94	4.84	4.84	14075861
2014-10-08	4.86	4.94	4.81	4.94	12184846
2014-10-09	4.88	4.92	4.74	4.75	9043909
2014-10-10	4.80	4.83	4.72	4.72	3444682
2014-10-13	4.79	4.82	4.73	4.74	2457723
2014-10-14	4.77	4.81	4.75	4.78	3846450
2014-10-15	4.75	4.76	4.58	4.70	4258708
2014-10-16	4.53	4.65	4.52	4.64	3622780
2014-10-17	4.75	4.80	4.73	4.77	3011710
2014-10-20	4.79	4.85	4.79	4.85	1649528
2014-10-21	4.86	4.93	4.86	4.93	2469867
2014-10-22	4.87	4.89	4.83	4.83	3272173
2014-10-23	4.88	4.91	4.86	4.87	2316916
2014-10-24	4.90	4.95	4.89	4.94	1815344
2014-10-27	4.78	4.85	4.77	4.83	3248037
2014-10-28	4.74	4.79	4.71	4.76	2412919
2014-10-29	4.76	4.81	4.72	4.76	1753729
2014-10-30	4.75	4.82	4.74	4.79	1660558
2014-10-31	4.85	4.93	4.85	4.92	1749603
2014-11-03	4.89	4.90	4.86	4.86	2362171
2014-11-04	4.87	4.89	4.84	4.89	1585357
2014-11-05	4.91	4.93	4.89	4.91	1329940
2014-11-06	4.86	4.88	4.80	4.82	2218821
2014-11-07	4.80	4.82	4.78	4.82	2511858
2014-11-10	4.82	4.85	4.81	4.83	1162549
2014-11-11	4.84	4.84	4.81	4.84	1083823
2014-11-12	4.78	4.79	4.75	4.76	1325276
2014-11-13	4.76	4.81	4.76	4.80	633579
2014-11-14	4.77	4.80	4.77	4.78	1733267
2014-11-17	4.78	4.84	4.78	4.80	1653801
2014-11-18	4.85	4.88	4.83	4.83	2023389
2014-11-19	4.89	4.92	4.87	4.90	2248057
2014-11-20	4.88	4.90	4.84	4.86	2566306
2014-11-21	4.91	4.92	4.86	4.87	2549434
2014-11-24	4.92	4.94	4.92	4.94	2098809
2014-11-25	4.95	5.00	4.95	4.95	2548089
2014-11-26	4.99	5.01	4.97	4.99	2786927
2014-11-28	5.01	5.03	4.99	4.99	976769
2014-12-01	4.97	4.99	4.95	4.98	2044489
2014-12-02	5.01	5.03	4.99	4.99	2594958
2014-12-03	5.01	5.02	4.95	4.97	2269910
2014-12-04	4.96	5.00	4.94	4.98	2427248
2014-12-05	5.01	5.04	5.00	5.01	1922758
2014-12-08	5.02	5.04	4.96	4.97	2929943
2014-12-09	4.93	4.93	4.88	4.92	3138810
2014-12-10	4.93	4.93	4.85	4.85	3136405
2014-12-11	4.87	4.91	4.82	4.83	2250122
2014-12-12	4.83	4.86	4.68	4.68	3703723
2014-12-15	4.72	4.74	4.59	4.62	4369777
2014-12-16	4.68	4.84	4.66	4.74	3379495
2014-12-17	4.77	4.79	4.65	4.71	4368516
2014-12-18	4.68	4.74	4.67	4.73	3529342
2014-12-19	4.73	4.77	4.69	4.74	4439547
2014-12-22	4.78	4.78	4.74	4.75	2213170
2014-12-23	4.73	4.76	4.72	4.72	2549649
2014-12-24	4.74	4.77	4.73	4.73	775666
2014-12-26	4.73	4.77	4.73	4.74	1280176
2014-12-29	4.68	4.73	4.68	4.69	2018318
2014-12-30	4.70	4.70	4.65	4.67	1411392
2014-12-31	4.69	4.70	4.63	4.64	1667816
2015-01-02	4.69	4.70	4.63	4.65	1313690
2015-01-05	4.56	4.57	4.49	4.52	1982132
2015-01-06	4.45	4.47	4.35	4.38	2319758
2015-01-07	4.41	4.42	4.36	4.39	2024819
2015-01-08	4.41	4.47	4.41	4.44	1807976
2015-01-09	4.43	4.45	4.40	4.43	1903525
2015-01-12	4.42	4.45	4.40	4.41	1789126
2015-01-13	4.46	4.48	4.37	4.41	1977607
2015-01-14	4.40	4.43	4.37	4.42	2057496
2015-01-15	4.44	4.48	4.42	4.44	2769419
2015-01-16	4.46	4.51	4.46	4.51	2397038
2015-01-20	4.58	4.61	4.55	4.60	3867959
2015-01-21	4.51	4.55	4.49	4.54	2067875
2015-01-22	4.54	4.58	4.51	4.57	2475532
2015-01-23	4.51	4.53	4.49	4.49	2013820
2015-01-26	4.53	4.61	4.51	4.58	1469202
2015-01-27	4.54	4.58	4.53	4.55	1501950
2015-01-28	4.53	4.54	4.44	4.44	2831905
2015-01-29	4.48	4.51	4.46	4.51	2002064
2015-01-30	4.46	4.47	4.39	4.39	1903623
2015-02-02	4.37	4.43	4.37	4.42	2875809
2015-02-03	4.48	4.60	4.47	4.57	3629916
2015-02-04	4.50	4.55	4.48	4.48	2450951
2015-02-05	4.56	4.62	4.55	4.61	1496790
2015-02-06	4.60	4.63	4.56	4.58	1466014
2015-02-09	4.53	4.56	4.52	4.53	1095194
2015-02-10	4.55	4.57	4.52	4.55	1650045
2015-02-11	4.50	4.53	4.49	4.53	1130923
2015-02-12	4.58	4.58	4.54	4.56	4763006
2015-02-13	4.61	4.66	4.60	4.60	7686683
2015-02-17	4.70	4.74	4.67	4.73	2158994
2015-02-18	4.76	4.78	4.74	4.74	1680811
2015-02-19	4.74	4.76	4.71	4.73	1002754
2015-02-20	4.76	4.83	4.73	4.83	1709164
2015-02-23	4.85	4.91	4.84	4.91	4151008
2015-02-24	4.87	4.92	4.86	4.89	5103779
2015-02-25	4.90	4.92	4.87	4.89	4096869
2015-02-26	4.88	4.88	4.82	4.84	1612585
2015-02-27	4.90	4.91	4.84	4.84	2818408
2015-03-02	4.90	4.96	4.89	4.95	3181071
2015-03-03	4.91	4.92	4.89	4.92	2810185
2015-03-04	4.88	4.91	4.84	4.88	1895149
2015-03-05	4.90	4.96	4.90	4.96	1616616
2015-03-06	4.90	4.93	4.88	4.88	1541751
2015-03-09	4.88	4.91	4.84	4.88	2679457
2015-03-10	4.80	4.82	4.73	4.74	1752324
2015-03-11	4.72	4.74	4.66	4.68	2511621
2015-03-12	4.75	4.78	4.71	4.74	5583015
2015-03-13	4.71	4.73	4.65	4.72	5995200
2015-03-16	4.72	4.78	4.71	4.75	3719803
2015-03-17	4.71	4.75	4.70	4.75	2280787
2015-03-18	4.68	4.80	4.67	4.78	1612075
2015-03-19	4.76	4.77	4.69	4.71	2360785
2015-03-20	4.80	4.85	4.78	4.85	2550466
2015-03-23	4.84	4.89	4.82	4.89	4697724
2015-03-24	4.85	4.87	4.83	4.86	5255775
2015-03-25	4.85	4.86	4.80	4.81	2562771
2015-03-26	4.79	4.80	4.75	4.79	2407882
2015-03-27	4.74	4.76	4.73	4.74	1803398
2015-03-30	4.72	4.76	4.71	4.74	1710109
2015-03-31	4.68	4.72	4.67	4.67	2196269
2015-04-01	4.76	4.78	4.72	4.73	2809624
2015-04-02	4.71	4.74	4.71	4.73	1045267
2015-04-06	4.71	4.80	4.71	4.79	1761284
2015-04-07	4.79	4.82	4.78	4.78	11325531
2015-04-08	4.82	4.83	4.77	4.78	2862490
2015-04-09	4.74	4.75	4.71	4.74	1949808
2015-04-10	4.67	4.69	4.65	4.67	1293340
2015-04-13	4.67	4.70	4.65	4.65	7378457
2015-04-14	4.73	4.78	4.73	4.76	2929660
2015-04-15	4.79	4.83	4.76	4.81	2821666
2015-04-16	4.80	4.85	4.79	4.84	3002019
2015-04-17	4.77	4.78	4.73	4.77	4725137
2015-04-20	4.72	4.76	4.70	4.76	2520658
2015-04-21	4.76	4.80	4.74	4.78	2273490
2015-04-22	4.75	4.77	4.72	4.75	3302115
2015-04-23	4.74	4.84	4.73	4.81	1662410
2015-04-24	4.83	4.88	4.81	4.88	3728988
2015-04-27	4.81	4.84	4.80	4.80	2117156
2015-04-28	4.79	4.85	4.76	4.85	1502976
2015-04-29	4.83	4.87	4.80	4.82	2110573
2015-04-30	4.76	4.81	4.75	4.77	2204851
2015-05-01	5.11	5.11	5.04	5.08	4040937
2015-05-04	5.08	5.13	5.08	5.12	1851917
2015-05-05	5.08	5.11	5.05	5.11	11151887
2015-05-06	5.11	5.12	5.07	5.08	6087626
2015-05-07	5.06	5.08	5.02	5.06	2332588
2015-05-08	5.43	5.44	5.36	5.41	5328334
2015-05-11	5.42	5.46	5.42	5.42	2122283
2015-05-12	5.49	5.50	5.47	5.50	2389103
2015-05-13	5.55	5.62	5.55	5.61	2838500
2015-05-14	5.63	5.65	5.60	5.64	6071583
2015-05-15	5.62	5.65	5.60	5.63	2356616
2015-05-18	5.55	5.57	5.53	5.53	2679424
2015-05-19	5.49	5.51	5.47	5.47	4911642
2015-05-20	5.47	5.50	5.46	5.49	2110508
2015-05-21	5.52	5.55	5.51	5.53	1744948
2015-05-22	5.51	5.51	5.47	5.48	844255
2015-05-26	5.41	5.42	5.36	5.39	1446666
2015-05-27	5.38	5.42	5.37	5.40	1272865
2015-05-28	5.38	5.41	5.36	5.41	1030304
2015-05-29	5.43	5.45	5.37	5.42	1127367
2015-06-01	5.44	5.46	5.40	5.44	1684021
2015-06-02	5.46	5.50	5.46	5.48	1382330
2015-06-03	5.47	5.52	5.46	5.49	3354951
2015-06-04	5.44	5.45	5.38	5.40	1550293
2015-06-05	5.33	5.37	5.31	5.37	2172994
2015-06-08	5.36	5.36	5.31	5.33	1689196
2015-06-09	5.34	5.38	5.30	5.37	1963362
2015-06-10	5.39	5.48	5.38	5.45	2852663
2015-06-11	5.45	5.48	5.40	5.47	9070437
2015-06-12	5.42	5.49	5.40	5.45	2565241
2015-06-15	5.40	5.45	5.38	5.44	1460300
2015-06-16	5.40	5.44	5.39	5.42	2665586
2015-06-17	5.48	5.50	5.44	5.48	1880974
2015-06-18	5.48	5.51	5.48	5.50	1253145
2015-06-19	5.52	5.55	5.50	5.51	1749774
2015-06-22	5.55	5.56	5.52	5.53	1797468
2015-06-23	5.52	5.54	5.50	5.52	1149919
2015-06-24	5.53	5.54	5.49	5.51	1318699
2015-06-25	5.56	5.57	5.53	5.55	1426685
2015-06-26	5.52	5.55	5.50	5.52	1098024
2015-06-29	5.45	5.48	5.37	5.38	2188445
2015-06-30	5.45	5.47	5.37	5.43	2133631
2015-07-01	5.45	5.49	5.42	5.46	1194287
2015-07-02	5.43	5.43	5.40	5.41	732138
2015-07-06	5.28	5.30	5.26	5.30	1161420
2015-07-07	5.28	5.31	5.20	5.29	2123561
2015-07-08	5.14	5.14	5.05	5.06	2167160
2015-07-09	5.18	5.20	5.15	5.16	1326540
2015-07-10	5.27	5.28	5.24	5.28	2981738
2015-07-13	5.33	5.35	5.30	5.32	2047198
2015-07-14	5.35	5.40	5.34	5.39	1066089
2015-07-15	5.37	5.40	5.36	5.38	1792901
2015-07-16	5.40	5.45	5.40	5.45	1303718
2015-07-17	5.46	5.51	5.46	5.50	1345704
2015-07-20	5.49	5.54	5.47	5.53	3461644
2015-07-21	5.52	5.52	5.46	5.47	1463424
2015-07-22	5.46	5.50	5.45	5.49	951711
2015-07-23	5.45	5.46	5.34	5.36	5360758
2015-07-24	5.35	5.37	5.29	5.30	1296990
2015-07-27	5.32	5.35	5.31	5.33	11115610
2015-07-28	5.36	5.38	5.35	5.38	1863596
2015-07-29	5.40	5.42	5.39	5.40	1003529
2015-07-30	5.43	5.43	5.39	5.41	1165116
2015-07-31	5.29	5.30	5.24	5.26	3871888
2015-08-03	5.27	5.28	5.19	5.23	2685661
2015-08-04	5.20	5.20	5.16	5.18	1339852
2015-08-05	5.21	5.24	5.18	5.20	1541884
2015-08-06	5.21	5.27	5.20	5.25	3726469
2015-08-07	5.14	5.15	5.10	5.14	4550392
2015-08-10	5.06	5.15	5.06	5.13	1516132
2015-08-11	5.11	5.12	5.08	5.10	1702872
2015-08-12	5.01	5.05	4.97	5.04	1832156
2015-08-13	5.01	5.04	4.99	5.02	1927777
2015-08-14	5.04	5.08	5.04	5.08	3260438
2015-08-17	5.04	5.05	5.02	5.03	1686581
2015-08-18	5.08	5.09	5.05	5.06	1235975
2015-08-19	5.02	5.03	4.96	5.00	2238142
2015-08-20	4.97	4.98	4.92	4.96	4031172
2015-08-21	4.86	4.88	4.76	4.76	3636385
2015-08-24	4.64	4.75	4.58	4.64	4991050
2015-08-25	4.88	4.88	4.74	4.74	3239327
2015-08-26	4.84	4.85	4.72	4.84	2516903
2015-08-27	4.84	4.88	4.81	4.86	3052902
2015-08-28	4.79	4.82	4.77	4.82	1656796
2015-08-31	4.80	4.83	4.77	4.78	1251041
2015-09-01	4.68	4.69	4.61	4.64	1690437
2015-09-02	4.73	4.74	4.66	4.73	1883142
2015-09-03	4.73	4.76	4.71	4.72	1420107
2015-09-04	4.64	4.66	4.62	4.64	2528321
2015-09-08	4.74	4.75	4.70	4.75	1177508
2015-09-09	4.79	4.80	4.73	4.73	2043645
2015-09-10	4.72	4.78	4.72	4.76	1495140
2015-09-11	4.71	4.74	4.70	4.74	817652
2015-09-14	4.65	4.68	4.61	4.68	2366526
2015-09-15	4.68	4.72	4.67	4.72	2788809
2015-09-16	4.72	4.76	4.71	4.76	1298355
2015-09-17	4.66	4.74	4.64	4.67	2899146
2015-09-18	4.58	4.61	4.56	4.58	2122082
2015-09-21	4.63	4.66	4.61	4.63	1783447
2015-09-22	4.54	4.55	4.47	4.50	2045951
2015-09-23	4.53	4.54	4.46	4.47	1005882
2015-09-24	4.55	4.60	4.54	4.58	2713421
2015-09-25	4.62	4.65	4.58	4.60	2317923
2015-09-28	4.57	4.57	4.49	4.52	1849163
2015-09-29	4.50	4.51	4.47	4.50	2806777
2015-09-30	4.59	4.60	4.55	4.60	1334462
2015-10-01	4.63	4.65	4.57	4.61	1443760
2015-10-02	4.69	4.76	4.66	4.76	2160693
2015-10-05	4.74	4.78	4.72	4.77	2375437
2015-10-06	4.71	4.77	4.70	4.77	3558774
2015-10-07	4.77	4.79	4.73	4.78	2186607
2015-10-08	4.70	4.79	4.67	4.77	1830940
2015-10-09	4.79	4.80	4.77	4.80	1754096
2015-10-12	4.73	4.73	4.70	4.72	1420111
2015-10-13	4.60	4.63	4.58	4.59	9509390
2015-10-14	4.60	4.65	4.60	4.61	9987601
2015-10-15	4.63	4.73	4.63	4.71	2283408
2015-10-16	4.70	4.75	4.68	4.74	3082089
2015-10-19	4.72	4.77	4.71	4.76	7573830
2015-10-20	4.73	4.75	4.71	4.73	5947000
2015-10-21	4.75	4.78	4.73	4.75	1435154
2015-10-22	4.74	4.81	4.74	4.81	1744721
2015-10-23	4.81	4.85	4.81	4.83	2708842
2015-10-26	4.82	4.83	4.80	4.83	987467
2015-10-27	4.80	4.80	4.76	4.78	1188286
2015-10-28	4.58	4.61	4.56	4.58	2804286
2015-10-29	4.56	4.60	4.56	4.58	1730034
2015-10-30	4.58	4.61	4.54	4.58	1983079
2015-11-02	4.66	4.70	4.66	4.69	11156842
2015-11-03	4.61	4.69	4.60	4.68	2752111
2015-11-04	4.66	4.67	4.56	4.63	7477248
2015-11-05	4.52	4.53	4.46	4.47	3453924
2015-11-06	4.48	4.52	4.47	4.49	1578095
2015-11-09	4.49	4.50	4.45	4.47	1490267
2015-11-10	4.47	4.47	4.42	4.44	12319540
2015-11-11	4.51	4.52	4.47	4.50	4190594
2015-11-12	4.45	4.47	4.42	4.42	1570078
2015-11-13	4.47	4.47	4.41	4.42	10997266
2015-11-16	4.45	4.53	4.43	4.52	3535652
2015-11-17	4.52	4.55	4.50	4.53	3078425
2015-11-18	4.53	4.57	4.52	4.56	3552901
2015-11-19	4.56	4.56	4.51	4.54	8420830
2015-11-20	4.45	4.46	4.40	4.40	12101842
2015-11-23	4.39	4.41	4.34	4.36	3117805
2015-11-24	4.35	4.37	4.34	4.37	2716909
2015-11-25	4.39	4.42	4.38	4.41	2942629
2015-11-27	4.46	4.47	4.44	4.45	2046679
2015-11-30	4.40	4.44	4.40	4.43	1862197
2015-12-01	4.55	4.58	4.54	4.57	2865999
2015-12-02	4.54	4.55	4.45	4.47	2358201
2015-12-03	4.50	4.51	4.44	4.47	5237225
2015-12-04	4.46	4.55	4.46	4.54	4789305
2015-12-07	4.46	4.47	4.42	4.43	3249158
2015-12-08	4.36	4.38	4.32	4.33	2615984
2015-12-09	4.34	4.39	4.31	4.35	5734443
2015-12-10	4.43	4.46	4.40	4.41	3545952
2015-12-11	4.35	4.36	4.27	4.30	3673951
2015-12-14	4.29	4.32	4.20	4.25	3647507
2015-12-15	4.33	4.36	4.26	4.28	4728466
2015-12-16	4.29	4.34	4.25	4.34	2686666
2015-12-17	4.34	4.35	4.28	4.29	3023603
2015-12-18	4.32	4.33	4.26	4.26	2790786
2015-12-21	4.33	4.35	4.27	4.29	3191677
2015-12-22	4.30	4.31	4.27	4.30	2630571
2015-12-23	4.40	4.46	4.40	4.46	2910250
2015-12-24	4.46	4.49	4.45	4.47	1137172
2015-12-28	4.45	4.46	4.41	4.44	2721223
2015-12-29	4.41	4.47	4.41	4.46	2043289
2015-12-30	4.40	4.44	4.40	4.42	1415261
2015-12-31	4.41	4.41	4.36	4.36	1132349
2016-01-04	4.28	4.32	4.24	4.32	5623679
2016-01-05	4.28	4.32	4.25	4.30	7953246
2016-01-06	4.21	4.23	4.17	4.18	5504549
2016-01-07	4.10	4.15	4.07	4.08	7297173
2016-01-08	4.14	4.15	4.07	4.08	10371305
2016-01-11	4.11	4.12	4.07	4.12	11281639
2016-01-12	4.10	4.11	4.03	4.08	4557317
2016-01-13	3.98	4.00	3.87	3.89	7345317
2016-01-14	3.87	3.94	3.83	3.92	3853493
2016-01-15	3.79	3.80	3.71	3.78	6316759
2016-01-19	3.82	3.83	3.74	3.76	5492698
2016-01-20	3.68	3.70	3.63	3.67	8021874
2016-01-21	3.69	3.75	3.65	3.72	3086213
2016-01-22	3.87	3.90	3.84	3.88	7088796
2016-01-25	3.70	3.71	3.65	3.66	10634349
2016-01-26	3.73	3.85	3.72	3.82	9775229
2016-01-27	3.72	3.80	3.70	3.71	4269134
2016-01-28	3.76	3.77	3.71	3.75	3984179
2016-01-29	3.75	3.82	3.72	3.81	3528211
2016-02-01	3.73	3.78	3.70	3.78	2855258
2016-02-02	3.63	3.63	3.57	3.59	3559146
2016-02-03	3.64	3.64	3.54	3.62	3697124
2016-02-04	3.62	3.74	3.62	3.72	3377293
2016-02-05	3.66	3.67	3.60	3.62	3297712
2016-02-08	3.51	3.53	3.44	3.47	2718474
2016-02-09	3.33	3.43	3.33	3.42	3604628
2016-02-10	3.42	3.45	3.39	3.41	3020239
2016-02-11	3.32	3.35	3.27	3.32	4235029
2016-02-12	3.36	3.45	3.34	3.45	2292080
2016-02-16	3.51	3.54	3.48	3.52	2158152
2016-02-17	3.62	3.66	3.60	3.63	3618230
2016-02-18	3.66	3.66	3.59	3.60	1908889
2016-02-19	3.57	3.59	3.52	3.59	3037548
2016-02-22	3.60	3.64	3.60	3.62	1685865
2016-02-23	3.60	3.61	3.57	3.58	2970829
2016-02-24	3.53	3.55	3.49	3.53	3457620
2016-02-25	3.95	4.03	3.86	4.02	4729859
2016-02-26	4.07	4.09	4.02	4.03	2972790
2016-02-29	4.05	4.10	4.03	4.05	3608688
2016-03-01	4.09	4.17	4.08	4.17	2615325
2016-03-02	4.13	4.20	4.12	4.20	3778847
2016-03-03	4.15	4.21	4.12	4.21	3611622
2016-03-04	4.18	4.24	4.17	4.24	4415182
2016-03-07	4.14	4.23	4.13	4.22	3583668
2016-03-08	4.10	4.10	4.04	4.08	3397595
2016-03-09	4.07	4.09	4.01	4.02	2043922
2016-03-10	4.03	4.06	3.98	4.01	3741004
2016-03-11	4.08	4.13	4.07	4.13	2994767
2016-03-14	4.08	4.10	4.06	4.09	3882560
2016-03-15	3.99	4.01	3.95	3.99	3322158
2016-03-16	3.92	4.00	3.92	3.99	2785373
2016-03-17	4.03	4.08	4.01	4.06	1772435
2016-03-18	4.13	4.15	4.09	4.09	1717673
2016-03-21	4.07	4.09	4.05	4.07	1973961
2016-03-22	3.96	4.01	3.96	3.96	4340545
2016-03-23	3.96	3.96	3.90	3.90	1889411
2016-03-24	3.90	3.91	3.87	3.91	2270998
2016-03-28	3.93	3.95	3.91	3.93	1320819
2016-03-29	3.92	3.96	3.89	3.96	2389867
2016-03-30	3.96	3.97	3.93	3.95	2144320
2016-03-31	3.94	3.97	3.94	3.95	3959188
2016-04-01	3.89	3.97	3.87	3.96	5234502
2016-04-04	3.96	4.00	3.94	3.98	3199736
2016-04-05	3.88	3.88	3.85	3.75	11898172
2016-04-06	3.77	3.82	3.74	3.82	3572846
2016-04-07	3.74	3.75	3.67	3.69	4564774
2016-04-08	3.76	3.79	3.73	3.75	3673694
2016-04-11	3.80	3.83	3.79	3.82	6604763
2016-04-12	3.83	3.90	3.79	3.89	6310528
2016-04-13	4.00	4.02	3.97	4.02	2199074
2016-04-14	3.99	3.99	3.93	3.95	16819925
2016-04-15	3.94	3.96	3.92	3.93	2177834
2016-04-18	3.92	3.99	3.91	3.98	2028501
2016-04-19	4.00	4.02	3.95	3.98	1861387
2016-04-20	3.95	3.98	3.94	3.95	3909509
2016-04-21	3.98	4.02	3.97	4.02	7448429
2016-04-22	3.98	4.03	3.97	4.01	4895431
2016-04-25	4.00	4.02	3.97	4.01	4388782
2016-04-26	4.13	4.17	4.11	4.16	2838262
2016-04-27	4.11	4.14	4.07	4.13	3321795
2016-04-28	4.01	4.07	4.01	4.02	2898198
2016-04-29	3.98	4.02	3.97	3.99	2050428
2016-05-02	4.02	4.04	3.99	4.04	1315221
2016-05-03	3.93	3.94	3.88	3.90	1567914
2016-05-04	3.84	3.87	3.80	3.84	2671579
2016-05-05	3.79	3.80	3.73	3.74	5514986
2016-05-06	3.76	3.84	3.76	3.83	1568704
2016-05-09	3.79	3.81	3.76	3.76	2610541
2016-05-10	3.81	3.86	3.80	3.85	2198133
2016-05-11	3.83	3.87	3.81	3.83	1408621
2016-05-12	3.86	3.88	3.79	3.82	1312353
2016-05-13	3.84	3.87	3.83	3.83	1712606
2016-05-16	3.86	3.91	3.86	3.90	2152427
2016-05-17	3.94	3.96	3.92	3.94	2323564
2016-05-18	4.06	4.14	4.05	4.13	3502813
2016-05-19	4.14	4.15	4.08	4.12	2036480
2016-05-20	4.12	4.14	4.11	4.11	1330892
2016-05-23	4.12	4.15	4.11	4.12	2020178
2016-05-24	4.25	4.31	4.24	4.31	3505254
2016-05-25	4.35	4.42	4.35	4.40	4341563
2016-05-26	4.35	4.37	4.30	4.33	1433469
2016-05-27	4.31	4.33	4.28	4.31	1902710
2016-05-31	4.32	4.34	4.22	4.25	2378130
2016-06-01	4.14	4.20	4.14	4.19	1498190
2016-06-02	4.16	4.18	4.14	4.16	2338364
2016-06-03	4.15	4.17	4.10	4.16	2746801
2016-06-06	4.08	4.12	4.07	4.11	5798894
2016-06-07	4.14	4.17	4.14	4.15	2547074
2016-06-08	4.14	4.14	4.11	4.11	1396274
2016-06-09	4.08	4.09	4.05	4.09	1879408
2016-06-10	3.94	3.95	3.86	3.86	2742394
2016-06-13	3.72	3.76	3.70	3.70	3017446
2016-06-14	3.63	3.67	3.57	3.67	12754145
2016-06-15	3.64	3.67	3.61	3.61	4989703
2016-06-16	3.54	3.60	3.50	3.59	6302458
2016-06-17	3.73	3.82	3.71	3.81	3309594
2016-06-20	4.13	4.17	4.11	4.12	4215978
2016-06-21	4.15	4.21	4.12	4.18	3105982
2016-06-22	4.18	4.24	4.17	4.18	3788887
2016-06-23	4.28	4.35	4.24	4.34	3735775
2016-06-24	3.20	3.40	3.17	3.33	44143688
2016-06-27	2.83	2.86	2.73	2.78	32511803
2016-06-28	2.99	3.11	2.95	3.07	21097544
2016-06-29	3.05	3.07	3.02	3.04	11141552
2016-06-30	2.94	2.99	2.89	2.97	9853826
2016-07-01	2.97	2.98	2.93	2.97	17404893
2016-07-05	2.75	2.77	2.71	2.74	48549266
2016-07-06	2.57	2.59	2.47	2.55	34094497
2016-07-07	2.64	2.67	2.56	2.60	43892759
2016-07-08	2.73	2.77	2.71	2.74	9562243
2016-07-11	2.87	2.89	2.84	2.87	10864634
2016-07-12	3.04	3.06	2.99	3.02	54917770
2016-07-13	3.02	3.02	2.96	2.99	31416609
2016-07-14	3.04	3.07	3.02	3.05	9498370
2016-07-15	3.06	3.06	3.00	3.02	6166541
2016-07-18	2.98	3.02	2.96	3.00	6666678
2016-07-19	2.95	2.98	2.94	2.94	6549176
2016-07-20	3.03	3.05	3.01	3.04	6544974
2016-07-21	3.04	3.06	2.99	3.01	6406305
2016-07-22	2.95	2.95	2.90	2.92	6512172
2016-07-25	2.89	2.90	2.85	2.86	10525333
2016-07-26	2.92	2.94	2.89	2.91	4999265
2016-07-27	2.97	3.01	2.97	2.98	5251301
2016-07-28	2.87	2.87	2.79	2.82	10589782
2016-07-29	2.88	2.89	2.85	2.86	3763887
2016-08-01	2.86	2.88	2.84	2.84	3462511
2016-08-02	2.86	2.87	2.84	2.86	4006397
2016-08-03	2.87	2.90	2.87	2.88	5066091
2016-08-04	2.85	2.85	2.79	2.81	6327201
2016-08-05	2.78	2.90	2.76	2.89	9242912
2016-08-08	2.89	2.94	2.89	2.91	5362812
2016-08-09	2.90	2.94	2.90	2.89	4277802
2016-08-10	2.93	2.93	2.89	2.90	2573530
2016-08-11	2.91	2.95	2.90	2.92	3727453
2016-08-12	2.94	2.95	2.91	2.93	3352847
2016-08-15	2.90	2.90	2.86	2.88	2999453
2016-08-16	2.88	2.90	2.86	2.87	2531471
2016-08-17	2.85	2.87	2.83	2.87	2243411
2016-08-18	2.88	2.91	2.88	2.90	2264945
2016-08-19	2.90	2.97	2.88	2.95	6389151
2016-08-22	2.96	3.00	2.95	3.00	3492205
2016-08-23	3.05	3.11	3.05	3.09	6152728
2016-08-24	3.18	3.21	3.16	3.16	7093027
2016-08-25	3.15	3.16	3.11	3.12	4909813
2016-08-26	3.13	3.16	3.06	3.09	4732191
2016-08-29	3.06	3.13	3.06	3.10	2215291
2016-08-30	3.14	3.16	3.13	3.16	5353042
2016-08-31	3.19	3.23	3.16	3.21	7940512
2016-09-01	3.29	3.32	3.25	3.30	7330060
2016-09-02	3.32	3.32	3.28	3.31	3202147
2016-09-06	3.22	3.23	3.16	3.17	4806040
2016-09-07	3.14	3.15	3.12	3.13	3984954
2016-09-08	3.14	3.20	3.14	3.17	9813605
2016-09-09	3.19	3.21	3.16	3.17	2533122
2016-09-12	3.07	3.13	3.06	3.11	3508781
2016-09-13	3.07	3.07	3.01	3.04	3582877
2016-09-14	3.05	3.07	3.04	3.04	2177200
2016-09-15	3.03	3.06	3.01	3.05	3777081
2016-09-16	3.02	3.03	2.99	3.00	2843036
2016-09-19	3.03	3.04	3.00	3.01	1721817
2016-09-20	3.00	3.01	2.98	2.98	2368360
2016-09-21	3.04	3.05	3.01	3.05	3015918
2016-09-22	3.04	3.06	3.02	3.03	2401826
2016-09-23	2.96	2.97	2.95	2.95	2873179
2016-09-26	2.85	2.90	2.84	2.88	11761689
2016-09-27	2.86	2.94	2.85	2.92	10561058
2016-09-28	2.94	2.98	2.92	2.98	2646401
2016-09-29	2.96	2.98	2.86	2.87	4856685
2016-09-30	2.87	2.90	2.84	2.87	12107597
2016-10-03	2.85	2.87	2.81	2.82	7625536
2016-10-04	2.84	2.86	2.79	2.81	6071240
2016-10-05	2.82	2.85	2.81	2.84	2090958
2016-10-06	2.84	2.84	2.81	2.82	3822808
2016-10-07	2.65	2.68	2.62	2.66	11123624
2016-10-10	2.64	2.66	2.63	2.64	4237451
2016-10-11	2.66	2.69	2.64	2.65	12202395
2016-10-12	2.64	2.66	2.62	2.63	3089563
2016-10-13	2.59	2.62	2.56	2.62	3987830
2016-10-14	2.63	2.64	2.60	2.62	3157334
2016-10-17	2.62	2.63	2.61	2.61	3878411
2016-10-18	2.69	2.72	2.68	2.71	5755502
2016-10-19	2.72	2.76	2.71	2.73	2504650
2016-10-20	2.74	2.78	2.74	2.76	2803678
2016-10-21	2.74	2.75	2.72	2.73	2234591
2016-10-24	2.74	2.74	2.71	2.73	2350584
2016-10-25	2.71	2.73	2.71	2.73	3108463
2016-10-26	2.73	2.78	2.73	2.75	3419743
2016-10-27	2.82	2.85	2.81	2.83	3463249
2016-10-28	2.83	2.86	2.82	2.83	3282045
2016-10-31	2.83	2.84	2.82	2.82	3612679
2016-11-01	2.82	2.83	2.76	2.79	4931482
2016-11-02	2.79	2.80	2.73	2.75	3528814
2016-11-03	2.86	2.87	2.80	2.80	5021552
2016-11-04	2.83	2.84	2.77	2.78	5832075
2016-11-07	2.81	2.83	2.80	2.82	5429568
2016-11-08	2.81	2.85	2.80	2.84	4932499
2016-11-09	2.80	2.92	2.80	2.91	5722156
2016-11-10	3.03	3.06	2.99	3.03	8844649
2016-11-11	3.01	3.04	3.00	3.03	4484658
2016-11-14	3.03	3.06	3.02	3.05	4862897
2016-11-15	3.09	3.12	3.06	3.12	10949478
2016-11-16	3.04	3.05	3.00	3.02	4565351
2016-11-17	3.01	3.03	2.99	3.01	3471404
2016-11-18	2.97	2.98	2.93	2.96	4999033
2016-11-21	2.97	3.00	2.95	2.99	4453956
2016-11-22	3.00	3.01	2.96	3.00	6060135
2016-11-23	2.96	3.00	2.95	2.99	6234493
2016-11-25	2.95	2.97	2.93	2.95	2216881
2016-11-28	2.91	2.92	2.86	2.87	5684033
2016-11-29	2.88	2.91	2.87	2.89	6260688
2016-11-30	2.90	2.94	2.89	2.92	7305624
2016-12-01	2.92	2.93	2.88	2.91	5668392
2016-12-02	2.92	2.95	2.91	2.94	4307503
2016-12-05	2.97	3.00	2.96	2.98	5806410
2016-12-06	3.02	3.07	3.00	3.07	6487473
2016-12-07	3.12	3.19	3.11	3.19	9995822
2016-12-08	3.19	3.21	3.17	3.19	5333218
2016-12-09	3.15	3.17	3.12	3.14	4423285
2016-12-12	3.14	3.17	3.13	3.16	4849003
2016-12-13	3.21	3.22	3.16	3.18	13496326
2016-12-14	3.21	3.23	3.14	3.15	9419137
2016-12-15	3.18	3.22	3.16	3.20	6189523
2016-12-16	3.20	3.20	3.17	3.19	4177936
2016-12-19	3.13	3.14	3.09	3.11	5593225
2016-12-20	3.17	3.20	3.16	3.19	5490326
2016-12-21	3.19	3.22	3.19	3.21	8132284
2016-12-22	3.19	3.20	3.13	3.13	7222166
2016-12-23	3.15	3.15	3.10	3.13	3465276
2016-12-27	3.12	3.16	3.10	3.13	4920564
2016-12-28	3.10	3.13	3.09	3.09	3972126
2016-12-29	3.08	3.09	3.06	3.09	4737302
2016-12-30	3.08	3.12	3.07	3.10	4180875
2017-01-03	3.17	3.23	3.17	3.22	9268220
2017-01-04	3.20	3.24	3.19	3.22	5964702
2017-01-05	3.22	3.30	3.21	3.29	9397194
2017-01-06	3.27	3.30	3.26	3.27	4941616
2017-01-09	3.19	3.24	3.17	3.21	6595951
2017-01-10	3.26	3.29	3.25	3.27	4364601
2017-01-11	3.26	3.30	3.24	3.29	6413047
2017-01-12	3.32	3.34	3.26	3.31	10529182
2017-01-13	3.26	3.29	3.24	3.26	5155953
2017-01-17	3.31	3.33	3.29	3.31	15678500
2017-01-18	3.26	3.27	3.23	3.25	5388243
2017-01-19	3.26	3.27	3.19	3.22	20796152
2017-01-20	3.24	3.27	3.22	3.27	4417079
2017-01-23	3.24	3.28	3.23	3.27	4302022
2017-01-24	3.26	3.27	3.24	3.26	4843765
2017-01-25	3.31	3.37	3.31	3.34	4707911
2017-01-26	3.36	3.39	3.35	3.38	3872658
2017-01-27	3.34	3.35	3.31	3.32	3449978
2017-01-30	3.30	3.31	3.27	3.29	5165988
2017-01-31	3.31	3.33	3.30	3.32	8568479
2017-02-01	3.37	3.38	3.33	3.36	3597081
2017-02-02	3.30	3.31	3.28	3.30	2798641
2017-02-03	3.33	3.35	3.32	3.34	4894979
2017-02-06	3.34	3.34	3.32	3.33	3008034
2017-02-07	3.32	3.36	3.31	3.35	2616050
2017-02-08	3.31	3.35	3.29	3.34	5840302
2017-02-09	3.33	3.39	3.32	3.37	5367443
2017-02-10	3.32	3.36	3.31	3.34	4394418
2017-02-13	3.33	3.38	3.33	3.37	4750212
2017-02-14	3.37	3.40	3.35	3.38	3069482
2017-02-15	3.40	3.44	3.40	3.44	4246978
2017-02-16	3.44	3.44	3.40	3.42	4269629
2017-02-17	3.37	3.39	3.34	3.36	9029301
2017-02-21	3.39	3.40	3.36	3.39	4522347
2017-02-22	3.52	3.54	3.51	3.54	5857580
2017-02-23	3.57	3.58	3.53	3.54	6379039
2017-02-24	3.49	3.52	3.47	3.50	6539415
2017-02-27	3.49	3.53	3.48	3.53	5171355
2017-02-28	3.47	3.48	3.45	3.46	4062362
2017-03-01	3.44	3.46	3.43	3.44	5392218
2017-03-02	3.45	3.46	3.41	3.41	3192273
2017-03-03	3.40	3.42	3.38	3.42	2390511
2017-03-06	3.38	3.38	3.35	3.36	2331589
2017-03-07	3.33	3.35	3.32	3.35	3291994
2017-03-08	3.38	3.41	3.36	3.38	4773083
2017-03-09	3.41	3.41	3.38	3.39	3704529
2017-03-10	3.42	3.43	3.39	3.42	3134607
2017-03-13	3.41	3.43	3.40	3.43	3999358
2017-03-14	3.30	3.40	3.29	3.40	11238143
2017-03-15	3.40	3.45	3.39	3.42	45920015
2017-03-16	3.46	3.53	3.46	3.52	51592791
2017-03-17	3.52	3.52	3.47	3.49	28474653
2017-03-20	3.48	3.51	3.47	3.48	18075952
2017-03-21	3.53	3.54	3.46	3.48	26991996
2017-03-22	3.43	3.45	3.41	3.44	4136953
2017-03-23	3.44	3.50	3.43	3.47	4772398
2017-03-24	3.47	3.47	3.43	3.46	3950503
2017-03-27	3.41	3.43	3.40	3.43	3195446
2017-03-28	3.39	3.41	3.38	3.39	4650272
2017-03-29	3.37	3.39	3.35	3.39	4700433
2017-03-30	3.39	3.42	3.39	3.40	3886910
2017-03-31	3.38	3.41	3.36	3.40	3481454
2017-04-03	3.38	3.39	3.35	3.38	4029829
2017-04-04	3.35	3.35	3.31	3.21	3779736
2017-04-05	3.23	3.26	3.21	3.21	7142442
2017-04-06	3.23	3.26	3.21	3.22	6517997
2017-04-07	3.19	3.19	3.15	3.17	8392284
2017-04-10	3.19	3.20	3.18	3.18	10198743
2017-04-11	3.20	3.23	3.18	3.23	3591909
2017-04-12	3.20	3.20	3.19	3.20	3285764
2017-04-13	3.20	3.21	3.17	3.17	2855655
2017-04-17	3.18	3.23	3.17	3.23	3127181
2017-04-18	3.22	3.26	3.20	3.25	4692539
2017-04-19	3.33	3.35	3.28	3.28	4421850
2017-04-20	3.35	3.36	3.32	3.33	5319031
2017-04-21	3.34	3.35	3.29	3.32	3442250
2017-04-24	3.42	3.47	3.42	3.44	6175437
2017-04-25	3.48	3.50	3.47	3.50	3868287
2017-04-26	3.49	3.54	3.48	3.53	4360975
2017-04-27	3.59	3.63	3.56	3.62	7329705
2017-04-28	3.62	3.67	3.61	3.66	6355794
2017-05-01	3.68	3.71	3.67	3.68	8216175
2017-05-02	3.64	3.67	3.63	3.67	7355694
2017-05-03	3.65	3.66	3.62	3.64	9009068
2017-05-04	3.66	3.74	3.64	3.73	10809649
2017-05-05	3.69	3.74	3.67	3.73	9322577
2017-05-08	3.68	3.70	3.67	3.69	8094511
2017-05-09	3.65	3.68	3.64	3.66	5563344
2017-05-10	3.69	3.72	3.69	3.70	4015809
2017-05-11	3.66	3.69	3.65	3.67	6174922
2017-05-12	3.59	3.64	3.59	3.62	3569202
2017-05-15	3.66	3.68	3.66	3.68	2147093
2017-05-16	3.72	3.77	3.71	3.74	9364725
2017-05-17	3.81	3.82	3.74	3.76	8793549
2017-05-18	3.80	3.81	3.76	3.79	7131206
2017-05-19	3.81	3.84	3.80	3.82	5165039
2017-05-22	3.84	3.84	3.79	3.80	8994765
2017-05-23	3.82	3.85	3.81	3.83	4120674
2017-05-24	3.85	3.87	3.82	3.84	5584141
2017-05-25	3.87	3.87	3.84	3.86	5141767
2017-05-26	3.77	3.78	3.75	3.76	3203597
2017-05-30	3.73	3.76	3.73	3.75	2730871
2017-05-31	3.74	3.74	3.68	3.70	7776646
2017-06-01	3.69	3.71	3.68	3.71	2929468
2017-06-02	3.66	3.67	3.63	3.66	5059762
2017-06-05	3.65	3.68	3.64	3.66	2338023
2017-06-06	3.64	3.64	3.59	3.61	4959402
2017-06-07	3.67	3.72	3.66	3.71	3888426
2017-06-08	3.68	3.74	3.68	3.71	3848118
2017-06-09	3.63	3.65	3.61	3.62	7313018
2017-06-12	3.59	3.60	3.55	3.57	3764772
2017-06-13	3.57	3.59	3.55	3.58	4191969
2017-06-14	3.54	3.56	3.53	3.55	3062732
2017-06-15	3.49	3.54	3.48	3.54	3352997
2017-06-16	3.55	3.58	3.54	3.57	2439617
2017-06-19	3.58	3.59	3.55	3.56	2253340
2017-06-20	3.49	3.49	3.42	3.43	8632563
2017-06-21	3.50	3.50	3.45	3.47	10097367
2017-06-22	3.46	3.48	3.45	3.48	6826130
2017-06-23	3.46	3.48	3.44	3.46	2422714
2017-06-26	3.47	3.48	3.44	3.46	2475883
2017-06-27	3.48	3.49	3.47	3.48	2825663
2017-06-28	3.48	3.55	3.47	3.53	3685488
2017-06-29	3.57	3.59	3.54	3.55	3853753
2017-06-30	3.53	3.53	3.50	3.53	1925319
2017-07-03	3.53	3.54	3.51	3.52	2564463
2017-07-05	3.46	3.49	3.44	3.48	4953472
2017-07-06	3.50	3.54	3.49	3.51	3762758
2017-07-07	3.51	3.52	3.49	3.51	2285526
2017-07-10	3.47	3.52	3.46	3.51	4222673
2017-07-11	3.48	3.48	3.43	3.46	4257046
2017-07-12	3.48	3.50	3.46	3.48	2800023
2017-07-13	3.56	3.58	3.54	3.57	3568510
2017-07-14	3.56	3.60	3.55	3.59	2030399
2017-07-17	3.55	3.59	3.54	3.56	5069888
2017-07-18	3.56	3.57	3.54	3.56	1971180
2017-07-19	3.58	3.61	3.57	3.60	1953642
2017-07-20	3.62	3.65	3.61	3.63	2556159
2017-07-21	3.61	3.61	3.58	3.60	1795608
2017-07-24	3.60	3.64	3.58	3.62	3142223
2017-07-25	3.65	3.67	3.63	3.64	4937789
2017-07-26	3.67	3.68	3.64	3.65	11007131
2017-07-27	3.59	3.61	3.56	3.58	5651729
2017-07-28	3.56	3.57	3.54	3.56	2660962
2017-07-31	3.51	3.54	3.49	3.52	4605206
2017-08-01	3.53	3.54	3.51	3.52	5226002
2017-08-02	3.51	3.55	3.50	3.53	2819250
2017-08-03	3.55	3.57	3.53	3.54	4383615
2017-08-04	3.56	3.56	3.53	3.53	4316579
2017-08-07	3.54	3.54	3.50	3.52	3587918
2017-08-08	3.53	3.55	3.51	3.46	6734088
2017-08-09	3.45	3.48	3.44	3.48	2152764
2017-08-10	3.44	3.44	3.39	3.39	3205126
2017-08-11	3.39	3.42	3.38	3.40	2053613
2017-08-14	3.42	3.44	3.39	3.40	6118775
2017-08-15	3.42	3.43	3.39	3.42	2528397
2017-08-16	3.42	3.44	3.41	3.42	8761117
2017-08-17	3.38	3.40	3.34	3.36	6221050
2017-08-18	3.36	3.36	3.32	3.34	5627281
2017-08-21	3.36	3.39	3.36	3.38	5780779
2017-08-22	3.38	3.39	3.37	3.37	4108013
2017-08-23	3.38	3.39	3.37	3.37	2866914
2017-08-24	3.37	3.38	3.31	3.34	12304284
2017-08-25	3.35	3.38	3.35	3.36	2353386
2017-08-28	3.39	3.39	3.35	3.35	1373560
2017-08-29	3.31	3.33	3.30	3.33	1916938
2017-08-30	3.31	3.31	3.30	3.30	1554465
2017-08-31	3.30	3.32	3.29	3.32	2607073
2017-09-01	3.31	3.34	3.31	3.32	1883771
2017-09-05	3.30	3.31	3.26	3.27	6853661
2017-09-06	3.30	3.31	3.29	3.29	3938459
2017-09-07	3.31	3.32	3.29	3.29	2096713
2017-09-08	3.37	3.38	3.36	3.36	2988818
2017-09-11	3.34	3.37	3.33	3.37	2243837
2017-09-12	3.42	3.46	3.42	3.45	2519518
2017-09-13	3.45	3.45	3.42	3.43	2164921
2017-09-14	3.53	3.57	3.52	3.56	4445497
2017-09-15	3.57	3.57	3.54	3.54	2223158
2017-09-18	3.57	3.58	3.52	3.53	4217964
2017-09-19	3.56	3.58	3.55	3.58	2036122
2017-09-20	3.55	3.58	3.54	3.57	1796797
2017-09-21	3.63	3.67	3.62	3.65	3372274
2017-09-22	3.65	3.65	3.62	3.64	2747331
2017-09-25	3.59	3.60	3.55	3.56	2629862
2017-09-26	3.53	3.54	3.50	3.53	2201305
2017-09-27	3.59	3.64	3.59	3.63	4174160
2017-09-28	3.60	3.67	3.60	3.66	6960328
2017-09-29	3.65	3.67	3.64	3.66	2614610
2017-10-02	3.60	3.63	3.58	3.62	3021965
2017-10-03	3.62	3.63	3.61	3.61	3296873
2017-10-04	3.62	3.66	3.62	3.64	32627666
2017-10-05	3.59	3.63	3.58	3.61	17614484
2017-10-06	3.55	3.60	3.53	3.57	11929023
2017-10-09	3.57	3.59	3.56	3.58	407358720
2017-10-10	3.62	3.66	3.61	3.65	16447697
2017-10-11	3.59	3.63	3.56	3.61	14513856
2017-10-12	3.56	3.60	3.54	3.57	7947212
2017-10-13	3.59	3.60	3.57	3.58	3268270
2017-10-16	3.56	3.57	3.54	3.56	6483247
2017-10-17	3.58	3.60	3.56	3.57	2542990
2017-10-18	3.58	3.60	3.58	3.60	2668800
2017-10-19	3.58	3.61	3.57	3.59	2548522
2017-10-20	3.61	3.63	3.60	3.62	3042268
2017-10-23	3.60	3.61	3.59	3.60	1938198
2017-10-24	3.60	3.63	3.59	3.61	2925839
2017-10-25	3.65	3.68	3.64	3.66	4773077
2017-10-26	3.68	3.71	3.67	3.68	4537152
2017-10-27	3.68	3.70	3.67	3.69	2272825
2017-10-30	3.67	3.68	3.66	3.68	2534290
2017-10-31	3.66	3.70	3.66	3.69	3198316
2017-11-01	3.71	3.73	3.69	3.70	2240989
2017-11-02	3.60	3.63	3.59	3.63	4401184
2017-11-03	3.60	3.60	3.58	3.60	2533560
2017-11-06	3.60	3.64	3.60	3.62	3745117
2017-11-07	3.61	3.62	3.58	3.59	2611878
2017-11-08	3.55	3.58	3.54	3.58	2085407
2017-11-09	3.55	3.57	3.54	3.57	3107017
2017-11-10	3.57	3.59	3.55	3.55	2379072
2017-11-13	3.53	3.55	3.51	3.53	3556911
2017-11-14	3.53	3.55	3.52	3.54	4104962
2017-11-15	3.52	3.55	3.52	3.55	4440946
2017-11-16	3.53	3.55	3.53	3.54	2673113
2017-11-17	3.53	3.57	3.52	3.56	2498216
2017-11-20	3.56	3.57	3.54	3.55	2156349
2017-11-21	3.55	3.56	3.52	3.54	2595298
2017-11-22	3.55	3.56	3.52	3.53	8169842
2017-11-24	3.55	3.58	3.55	3.57	1757047
2017-11-27	3.56	3.56	3.52	3.53	2548949
2017-11-28	3.48	3.54	3.47	3.52	7461162
2017-11-29	3.62	3.67	3.59	3.62	7600353
2017-11-30	3.63	3.65	3.59	3.61	4538301
2017-12-01	3.55	3.60	3.53	3.55	5479657
2017-12-04	3.58	3.60	3.55	3.56	2970630
2017-12-05	3.54	3.57	3.52	3.54	3226516
2017-12-06	3.53	3.53	3.49	3.50	2827797
2017-12-07	3.51	3.52	3.49	3.52	2710953
2017-12-08	3.65	3.66	3.62	3.63	4115530
2017-12-11	3.64	3.64	3.61	3.62	2825574
2017-12-12	3.61	3.66	3.61	3.64	11784747
2017-12-13	3.66	3.67	3.64	3.66	3122967
2017-12-14	3.65	3.66	3.61	3.62	1943117
2017-12-15	3.61	3.62	3.59	3.60	2903099
2017-12-18	3.63	3.72	3.63	3.65	9306238
2017-12-19	3.65	3.67	3.64	3.65	3779921
2017-12-20	3.65	3.65	3.62	3.63	4765192
2017-12-21	3.65	3.68	3.64	3.67	3647889
2017-12-22	3.65	3.68	3.65	3.66	1869618
2017-12-26	3.64	3.68	3.64	3.67	1942723
2017-12-27	3.69	3.71	3.68	3.69	2929201
2017-12-28	3.70	3.72	3.69	3.72	2529935
2017-12-29	3.73	3.77	3.73	3.75	2383438
2018-01-02	3.73	3.79	3.72	3.78	5948406
2018-01-03	3.73	3.74	3.70	3.73	2987760
2018-01-04	3.76	3.77	3.75	3.77	2295417
2018-01-05	3.75	3.78	3.74	3.78	2931426
2018-01-08	3.76	3.79	3.75	3.78	3486836
2018-01-09	3.77	3.80	3.76	3.79	4109304
2018-01-10	3.81	3.82	3.80	3.81	2475840
2018-01-11	3.84	3.87	3.84	3.87	2620012
2018-01-12	3.92	3.96	3.92	3.96	4104917
2018-01-16	3.94	4.02	3.93	4.02	12029238
2018-01-17	3.96	4.00	3.95	3.98	7425952
2018-01-18	4.00	4.05	3.99	4.03	4167177
2018-01-19	4.04	4.09	4.03	4.08	10722897
2018-01-22	4.07	4.11	4.06	4.11	3838724
2018-01-23	4.12	4.13	4.11	4.13	2958350
2018-01-24	4.17	4.19	4.16	4.19	3662752
2018-01-25	4.20	4.21	4.13	4.14	4633864
2018-01-26	4.13	4.15	4.11	4.13	4037946
2018-01-29	4.10	4.14	4.09	4.12	4506759
2018-01-30	4.06	4.07	4.04	4.05	3958628
2018-01-31	4.04	4.05	4.01	4.03	4524185
2018-02-01	4.04	4.06	4.00	4.04	4441585
2018-02-02	4.00	4.00	3.93	3.94	4787096
2018-02-05	3.89	3.92	3.76	3.77	5911008
2018-02-06	3.73	3.86	3.73	3.84	11716594
2018-02-07	3.82	3.84	3.80	3.80	8610292
2018-02-08	3.92	3.93	3.77	3.78	6047061
2018-02-09	3.77	3.81	3.68	3.79	7764744
2018-02-12	3.76	3.78	3.73	3.76	3957156
2018-02-13	3.77	3.80	3.75	3.80	10623883
2018-02-14	3.73	3.85	3.73	3.85	3824178
2018-02-15	3.86	3.88	3.82	3.88	3052577
2018-02-16	3.86	3.91	3.85	3.89	4579774
2018-02-20	3.88	3.89	3.85	3.86	4037147
2018-02-21	3.98	4.02	3.95	3.95	15789901
2018-02-22	3.93	3.96	3.91	3.92	5461961
2018-02-23	3.92	3.94	3.89	3.94	2811140
2018-02-26	3.91	3.95	3.89	3.93	4156403
2018-02-27	3.92	3.93	3.89	3.89	3770226
2018-02-28	3.89	3.91	3.84	3.84	3210178
2018-03-01	3.84	3.86	3.78	3.84	10070033
2018-03-02	3.79	3.82	3.76	3.80	5627831
2018-03-05	3.76	3.81	3.75	3.80	7011521
2018-03-06	3.80	3.81	3.77	3.79	3604870
2018-03-07	3.81	3.83	3.78	3.82	1903534
2018-03-08	3.83	3.84	3.81	3.83	3289689
2018-03-09	3.81	3.82	3.79	3.82	3078135
2018-03-12	3.82	3.85	3.81	3.83	5593619
2018-03-13	3.83	3.83	3.79	3.80	2180265
2018-03-14	3.82	3.83	3.79	3.80	2899677
2018-03-15	3.79	3.81	3.76	3.77	14729423
2018-03-16	3.80	3.82	3.79	3.81	8520713
2018-03-19	3.85	3.86	3.79	3.83	2506627
2018-03-20	3.86	3.88	3.84	3.86	2572053
2018-03-21	3.87	3.87	3.83	3.85	2879995
2018-03-22	3.81	3.81	3.74	3.74	3697306
2018-03-23	3.75	3.75	3.68	3.68	4090756
2018-03-26	3.76	3.78	3.72	3.78	3824857
2018-03-27	3.78	3.78	3.67	3.68	5086574
2018-03-28	3.71	3.75	3.69	3.72	3591423
2018-03-29	3.73	3.74	3.69	3.72	3125598
2018-04-02	3.73	3.73	3.66	3.69	2325554
2018-04-03	3.72	3.74	3.69	3.74	2256704
2018-04-04	3.70	3.77	3.69	3.77	1878877
2018-04-05	3.77	3.79	3.76	3.78	2405058
2018-04-06	3.80	3.82	3.77	3.79	3538375
2018-04-09	3.83	3.86	3.82	3.84	3402865
2018-04-10	3.86	3.89	3.85	3.88	4109261
2018-04-11	3.89	3.90	3.87	3.88	2345458
2018-04-12	3.92	3.97	3.91	3.96	3346698
2018-04-13	3.97	3.98	3.94	3.94	2738332
2018-04-16	3.95	3.96	3.93	3.95	2243856
2018-04-17	3.96	3.97	3.91	3.93	15791012
2018-04-18	3.91	3.92	3.84	3.75	19029880
2018-04-19	3.79	3.83	3.78	3.80	4336584
2018-04-20	3.74	3.76	3.72	3.74	9600524
2018-04-23	3.75	3.77	3.70	3.72	14550225
2018-04-24	3.73	3.74	3.68	3.70	13418313
2018-04-25	3.65	3.66	3.62	3.63	3985726
2018-04-26	3.63	3.64	3.60	3.61	5238862
2018-04-27	3.57	3.60	3.56	3.58	3981810
2018-04-30	3.59	3.59	3.55	3.57	3828770
2018-05-01	3.55	3.55	3.51	3.53	3515601
2018-05-02	3.51	3.53	3.49	3.49	2521010
2018-05-03	3.53	3.54	3.50	3.52	3285814
2018-05-04	3.51	3.56	3.50	3.55	3029972
2018-05-07	3.56	3.59	3.54	3.58	3539427
2018-05-08	3.56	3.58	3.55	3.56	2608666
2018-05-09	3.61	3.64	3.61	3.63	3739778
2018-05-10	3.62	3.63	3.59	3.63	2077877
2018-05-11	3.64	3.66	3.64	3.65	1536193
2018-05-14	3.65	3.66	3.62	3.62	1722563
2018-05-15	3.60	3.63	3.59	3.60	2375516
2018-05-16	3.58	3.58	3.55	3.55	1912888
2018-05-17	3.56	3.59	3.56	3.58	2737097
2018-05-18	3.56	3.57	3.55	3.55	2589013
2018-05-21	3.58	3.59	3.56	3.57	2038992
2018-05-22	3.62	3.63	3.60	3.61	1830202
2018-05-23	3.57	3.58	3.54	3.55	2627729
2018-05-24	3.56	3.57	3.53	3.53	3669192
2018-05-25	3.50	3.52	3.48	3.51	4916347
2018-05-29	3.45	3.45	3.34	3.37	6408133
2018-05-30	3.39	3.44	3.39	3.41	4852300
2018-05-31	3.38	3.39	3.33	3.36	4331542
2018-06-01	3.39	3.41	3.37	3.38	2845823
2018-06-04	3.39	3.40	3.38	3.39	2904399
2018-06-05	3.36	3.36	3.33	3.35	2738367
2018-06-06	3.38	3.45	3.38	3.44	3530645
2018-06-07	3.42	3.43	3.41	3.43	3234156
2018-06-08	3.39	3.40	3.37	3.39	3852905
2018-06-11	3.39	3.41	3.38	3.40	4411614
2018-06-12	3.40	3.42	3.38	3.40	3947244
2018-06-13	3.39	3.41	3.37	3.38	4242925
2018-06-14	3.39	3.40	3.35	3.35	3403716
2018-06-15	3.32	3.33	3.30	3.32	3361784
2018-06-18	3.28	3.29	3.25	3.28	7495095
2018-06-19	3.25	3.28	3.23	3.28	4801140
2018-06-20	3.29	3.29	3.26	3.28	2664601
2018-06-21	3.28	3.30	3.25	3.28	6097785
2018-06-22	3.31	3.33	3.30	3.32	4097327
2018-06-25	3.29	3.31	3.26	3.27	4444576
2018-06-26	3.29	3.31	3.26	3.31	5422687
2018-06-27	3.26	3.29	3.24	3.24	8199356
2018-06-28	3.27	3.31	3.27	3.31	3358108
2018-06-29	3.34	3.37	3.32	3.33	4194852
2018-07-02	3.30	3.34	3.29	3.31	5375731
2018-07-03	3.30	3.31	3.27	3.28	5056595
2018-07-05	3.32	3.34	3.31	3.34	2880509
2018-07-06	3.32	3.35	3.31	3.34	1968649
2018-07-09	3.38	3.40	3.35	3.36	3242478
2018-07-10	3.36	3.36	3.34	3.35	2004565
2018-07-11	3.32	3.35	3.31	3.32	2163957
2018-07-12	3.33	3.34	3.32	3.32	2025739
2018-07-13	3.32	3.33	3.29	3.33	2104147
2018-07-16	3.32	3.35	3.31	3.34	3097682
2018-07-17	3.31	3.32	3.29	3.29	7431173
2018-07-18	3.29	3.29	3.26	3.27	18906287
2018-07-19	3.26	3.30	3.25	3.28	8808561
2018-07-20	3.29	3.31	3.28	3.30	2879547
2018-07-23	3.29	3.30	3.27	3.28	2819421
2018-07-24	3.32	3.35	3.32	3.34	4023575
2018-07-25	3.30	3.34	3.28	3.33	2677663
2018-07-26	3.29	3.33	3.29	3.30	3185654
2018-07-27	3.30	3.31	3.29	3.31	2726198
2018-07-30	3.30	3.31	3.29	3.31	2903658
2018-07-31	3.32	3.33	3.30	3.32	7958397
2018-08-01	3.36	3.37	3.34	3.36	2940350
2018-08-02	3.32	3.33	3.28	3.31	3514353
2018-08-03	3.29	3.31	3.28	3.29	2952656
2018-08-06	3.26	3.27	3.24	3.26	3102374
2018-08-07	3.27	3.27	3.25	3.26	3633053
2018-08-08	3.23	3.26	3.22	3.24	4908666
2018-08-09	3.23	3.25	3.22	3.24	6516486
2018-08-10	3.18	3.20	3.14	3.14	7950763
2018-08-13	3.16	3.17	3.12	3.13	5005934
2018-08-14	3.12	3.13	3.09	3.10	7133380
2018-08-15	3.07	3.08	3.05	3.00	7388248
2018-08-16	3.06	3.08	3.02	3.04	7837243
2018-08-17	3.04	3.07	3.03	3.07	13364861
2018-08-20	3.06	3.10	3.06	3.08	3597003
2018-08-21	3.12	3.15	3.12	3.12	9976831
2018-08-22	3.17	3.18	3.16	3.16	12230021
2018-08-23	3.13	3.15	3.08	3.11	16312445
2018-08-24	3.14	3.15	3.12	3.13	2429140
2018-08-27	3.14	3.18	3.14	3.17	2315211
2018-08-28	3.17	3.17	3.13	3.13	3918766
2018-08-29	3.11	3.16	3.10	3.15	3042321
2018-08-30	3.14	3.14	3.10	3.12	2237271
2018-08-31	3.10	3.10	3.08	3.09	3387382
2018-09-04	3.09	3.12	3.07	3.10	4366809
2018-09-05	3.17	3.18	3.13	3.15	5572479
2018-09-06	3.14	3.15	3.09	3.10	3201526
2018-09-07	3.07	3.07	3.04	3.04	2741595
2018-09-10	3.10	3.11	3.09	3.09	3000809
2018-09-11	3.07	3.09	3.07	3.09	2727521
2018-09-12	3.07	3.09	3.06	3.08	2474497
2018-09-13	3.12	3.13	3.10	3.10	2893860
2018-09-14	3.10	3.10	3.05	3.06	5780525
2018-09-17	3.10	3.14	3.10	3.12	5404387
2018-09-18	3.12	3.15	3.12	3.15	3019878
2018-09-19	3.18	3.22	3.18	3.21	3314952
2018-09-20	3.28	3.31	3.26	3.30	4267286
2018-09-21	3.24	3.25	3.22	3.23	3961093
2018-09-24	3.27	3.28	3.23	3.24	1996552
2018-09-25	3.23	3.24	3.17	3.19	16423405
2018-09-26	3.19	3.20	3.14	3.14	23495914
2018-09-27	3.16	3.19	3.16	3.16	4094628
2018-09-28	3.08	3.08	3.04	3.04	6914230
2018-10-01	3.05	3.06	3.01	3.02	16604257
2018-10-02	2.98	2.98	2.93	2.95	28691939
2018-10-03	3.00	3.02	2.99	3.00	22487892
2018-10-04	3.03	3.05	3.00	3.01	28839913
2018-10-05	3.05	3.07	3.01	3.03	28417641
2018-10-08	3.02	3.03	2.99	3.03	16997570
2018-10-09	2.97	3.01	2.95	2.99	5772268
2018-10-10	3.07	3.09	3.04	3.05	6869062
2018-10-11	3.06	3.06	2.98	2.99	7513754
2018-10-12	3.06	3.07	2.99	3.02	7183953
2018-10-15	3.00	3.06	2.98	3.02	9711011
2018-10-16	2.99	3.02	2.98	3.01	4135267
2018-10-17	2.99	3.02	2.97	3.01	4006665
2018-10-18	2.98	2.98	2.91	2.91	6783233
2018-10-19	2.92	2.94	2.88	2.89	5272002
2018-10-22	2.93	2.94	2.87	2.89	6394057
2018-10-23	2.89	2.92	2.86	2.90	18739224
2018-10-24	2.91	2.91	2.81	2.83	14559169
2018-10-25	2.95	2.95	2.89	2.92	10117374
2018-10-26	2.87	2.89	2.85	2.87	5983287
2018-10-29	2.92	2.93	2.85	2.86	6445413
2018-10-30	2.86	2.88	2.84	2.87	6177462
2018-10-31	2.88	2.91	2.87	2.87	5554328
2018-11-01	3.00	3.04	3.00	3.03	4892755
2018-11-02	3.07	3.07	3.02	3.05	5244159
2018-11-05	3.03	3.05	3.00	3.04	7619483
2018-11-06	3.00	3.01	2.96	3.00	6229379
2018-11-07	3.05	3.06	3.01	3.05	3372773
2018-11-08	3.08	3.11	3.06	3.07	4072633
2018-11-09	3.07	3.10	3.04	3.07	7543869
2018-11-12	2.99	2.99	2.93	2.95	7665969
2018-11-13	2.98	3.09	2.98	3.07	23403698
2018-11-14	3.05	3.09	2.97	3.02	33648175
2018-11-15	2.81	2.85	2.80	2.83	19548807
2018-11-16	2.80	2.82	2.77	2.79	12439172
2018-11-19	2.85	2.89	2.82	2.86	10989952
2018-11-20	2.82	2.83	2.79	2.80	15834714
2018-11-21	2.84	2.88	2.82	2.84	6591057
2018-11-23	2.90	2.93	2.89	2.91	4715254
2018-11-26	2.94	2.97	2.92	2.95	9872389
2018-11-27	2.88	2.95	2.86	2.90	19804858
2018-11-28	2.89	2.95	2.86	2.92	10928820
2018-11-29	2.88	2.91	2.86	2.88	10547188
2018-11-30	2.82	2.84	2.81	2.83	11457186
2018-12-03	2.85	2.88	2.83	2.86	7975708
2018-12-04	2.85	2.86	2.73	2.75	11057504
2018-12-06	2.79	2.81	2.75	2.80	16387573
2018-12-07	2.78	2.80	2.68	2.72	12146161
2018-12-10	2.67	2.70	2.60	2.64	13315878
2018-12-11	2.63	2.64	2.51	2.53	33141061
2018-12-12	2.63	2.68	2.59	2.60	32136368
2018-12-13	2.64	2.66	2.57	2.60	27826843
2018-12-14	2.60	2.62	2.57	2.58	25699376
2018-12-17	2.58	2.60	2.52	2.53	20430176
2018-12-18	2.60	2.61	2.54	2.56	15944765
2018-12-19	2.59	2.61	2.51	2.54	17953143
2018-12-20	2.53	2.55	2.49	2.52	12888666
2018-12-21	2.54	2.58	2.48	2.48	16862989
2018-12-24	2.47	2.51	2.45	2.48	8263211
2018-12-26	2.49	2.52	2.44	2.51	14630422
2018-12-27	2.49	2.51	2.43	2.50	29247844
2018-12-28	2.53	2.57	2.50	2.55	13646105
2018-12-31	2.57	2.60	2.52	2.56	13896998
2019-01-02	2.50	2.59	2.50	2.56	8042276
2019-01-03	2.55	2.57	2.53	2.55	7189762
2019-01-04	2.62	2.70	2.61	2.67	10671363
2019-01-07	2.69	2.73	2.68	2.70	11053145
2019-01-08	2.71	2.73	2.67	2.71	7427345
2019-01-09	2.73	2.75	2.70	2.71	6502563
2019-01-10	2.73	2.77	2.73	2.76	6948100
2019-01-11	2.76	2.82	2.74	2.81	21385966
2019-01-14	2.77	2.90	2.76	2.86	16730675
2019-01-15	2.83	2.84	2.76	2.83	13479449
2019-01-16	2.85	2.90	2.85	2.87	15687136
2019-01-17	2.87	2.91	2.86	2.89	8546176
2019-01-18	2.96	2.99	2.94	2.97	8695446
2019-01-22	2.94	2.96	2.93	2.95	8450152
2019-01-23	2.96	2.98	2.93	2.97	4870131
2019-01-24	2.98	3.01	2.96	3.00	6722099
2019-01-25	3.02	3.08	3.02	3.07	5059827
2019-01-28	3.00	3.02	2.95	3.00	20212326
2019-01-29	2.98	3.00	2.93	2.95	12032560
2019-01-30	3.00	3.04	2.98	3.00	10883747
2019-01-31	3.00	3.06	2.98	3.03	11737363
2019-02-01	3.00	3.03	2.99	3.02	3407383
2019-02-04	2.99	3.01	2.97	2.98	4212356
2019-02-05	2.98	3.00	2.96	3.00	4980873
2019-02-06	3.00	3.02	2.98	3.00	5119837
2019-02-07	2.98	3.00	2.94	2.95	4549404
2019-02-08	2.94	2.95	2.91	2.94	3780748
2019-02-11	2.95	2.96	2.90	2.91	11163781
2019-02-12	2.95	2.97	2.94	2.95	21206956
2019-02-13	2.95	2.96	2.93	2.95	9742448
2019-02-14	2.91	2.94	2.89	2.90	4563548
2019-02-15	2.95	2.97	2.95	2.96	18270570
2019-02-19	2.97	3.00	2.95	2.96	15836994
2019-02-20	3.15	3.18	3.15	3.16	10538658
2019-02-21	3.10	3.11	3.08	3.10	4528247
2019-02-22	3.10	3.10	3.08	3.09	2784972
2019-02-25	3.11	3.14	3.10	3.12	2434421
2019-02-26	3.21	3.25	3.19	3.23	5994243
2019-02-27	3.31	3.33	3.29	3.30	9930367
2019-02-28	3.30	3.34	3.30	3.32	8814766
2019-03-01	3.31	3.33	3.26	3.27	7710243
2019-03-04	3.28	3.30	3.25	3.27	3985672
2019-03-05	3.26	3.28	3.25	3.28	3959696
2019-03-06	3.26	3.27	3.24	3.26	3657337
2019-03-07	3.22	3.23	3.17	3.21	5170865
2019-03-08	3.17	3.20	3.17	3.19	2442887
2019-03-11	3.19	3.24	3.19	3.21	5101085
2019-03-12	3.24	3.27	3.22	3.23	3877055
2019-03-13	3.26	3.30	3.25	3.29	4356468
2019-03-14	3.35	3.36	3.32	3.34	4975154
2019-03-15	3.38	3.42	3.38	3.41	4671273
2019-03-18	3.45	3.45	3.41	3.43	4762130
2019-03-19	3.45	3.47	3.41	3.42	3961594
2019-03-20	3.38	3.42	3.36	3.38	6655084
2019-03-21	3.26	3.29	3.25	3.27	8068090
2019-03-22	3.25	3.26	3.22	3.22	8281516
2019-03-25	3.24	3.26	3.20	3.22	6245574
2019-03-26	3.22	3.24	3.21	3.24	5392209
2019-03-27	3.26	3.30	3.24	3.29	8817987
2019-03-28	3.25	3.26	3.20	3.22	6101268
2019-03-29	3.22	3.22	3.15	3.21	7689107
2019-04-01	3.26	3.30	3.25	3.28	6687176
2019-04-02	3.28	3.34	3.27	3.32	7709311
2019-04-03	3.39	3.41	3.37	3.27	7372934
2019-04-04	3.26	3.27	3.22	3.23	4813043
2019-04-05	3.21	3.23	3.20	3.21	3756666
2019-04-08	3.22	3.25	3.22	3.25	3685143
2019-04-09	3.24	3.26	3.23	3.24	3696006
2019-04-10	3.25	3.29	3.24	3.28	9245019
2019-04-11	3.30	3.34	3.29	3.32	7348383
2019-04-12	3.36	3.39	3.35	3.38	9960606
2019-04-15	3.38	3.42	3.37	3.41	14250000
2019-04-16	3.41	3.43	3.40	3.40	6353906
2019-04-17	3.43	3.46	3.42	3.46	3878713
2019-04-18	3.39	3.41	3.37	3.38	4624750
2019-04-22	3.40	3.40	3.36	3.37	2644414
2019-04-23	3.36	3.39	3.34	3.37	7920469
2019-04-24	3.33	3.35	3.30	3.32	8913820
2019-04-25	3.25	3.28	3.24	3.26	5578168
2019-04-26	3.23	3.26	3.21	3.24	4542144
2019-04-29	3.25	3.29	3.25	3.28	2826646
2019-04-30	3.26	3.26	3.23	3.25	3515815
2019-05-01	3.29	3.31	3.23	3.25	5043478
2019-05-02	3.23	3.26	3.22	3.24	3379988
2019-05-03	3.24	3.29	3.23	3.28	3185948
2019-05-06	3.21	3.26	3.19	3.23	2958725
2019-05-07	3.20	3.21	3.18	3.20	4008871
2019-05-08	3.18	3.20	3.16	3.19	3309254
2019-05-09	3.15	3.18	3.13	3.16	3516113
2019-05-10	3.16	3.19	3.14	3.18	3635110
2019-05-13	3.11	3.12	3.06	3.08	5455511
2019-05-14	3.10	3.13	3.09	3.11	4688242
2019-05-15	3.08	3.12	3.07	3.11	3021227
2019-05-16	3.11	3.13	3.10	3.10	2849812
2019-05-17	3.06	3.08	3.04	3.05	3670371
2019-05-20	3.01	3.02	2.99	3.00	3814855
2019-05-21	3.05	3.08	3.04	3.04	5346537
2019-05-22	2.99	3.01	2.97	2.97	4260880
2019-05-23	2.90	2.93	2.89	2.91	5125701
2019-05-24	2.95	2.97	2.93	2.96	4127938
2019-05-28	2.91	2.92	2.88	2.88	4287740
2019-05-29	2.88	2.90	2.86	2.90	4633147
2019-05-30	2.90	2.91	2.82	2.84	13554245
2019-05-31	2.85	2.87	2.83	2.84	7918919
2019-06-03	2.82	2.86	2.82	2.84	5638847
2019-06-04	2.90	2.91	2.88	2.91	3683904
2019-06-05	2.87	2.91	2.86	2.90	3990778
2019-06-06	2.89	2.90	2.85	2.89	5077724
2019-06-07	2.90	2.92	2.88	2.90	3718202
2019-06-10	2.91	2.93	2.90	2.90	3952520
2019-06-11	2.92	2.93	2.91	2.91	3176716
2019-06-12	2.92	2.93	2.87	2.88	5871503
2019-06-13	2.89	2.91	2.89	2.89	4579760
2019-06-14	2.88	2.88	2.84	2.86	4249750
2019-06-17	2.86	2.88	2.85	2.85	2640922
2019-06-18	2.85	2.89	2.85	2.87	4473404
2019-06-19	2.92	2.95	2.92	2.93	3169209
2019-06-20	2.93	2.94	2.91	2.93	2844723
2019-06-21	2.91	2.96	2.89	2.92	6975100
2019-06-24	2.88	2.90	2.86	2.87	4563285
2019-06-25	2.86	2.86	2.83	2.83	4975595
2019-06-26	2.84	2.85	2.84	2.84	7233868
2019-06-27	2.85	2.89	2.84	2.88	5821504
2019-06-28	2.85	2.87	2.84	2.84	5785220
2019-07-01	2.87	2.88	2.86	2.88	5439465
2019-07-02	2.88	2.88	2.87	2.88	2301846
2019-07-03	2.90	2.91	2.89	2.89	2108181
2019-07-05	2.90	2.91	2.86	2.89	2752079
2019-07-08	2.86	2.89	2.84	2.86	4566125
2019-07-09	2.85	2.87	2.84	2.85	3989109
2019-07-10	2.90	2.91	2.86	2.87	2796824
2019-07-11	2.89	2.89	2.86	2.88	2817889
2019-07-12	2.87	2.88	2.86	2.87	1794108
2019-07-15	2.87	2.88	2.84	2.86	4752461
2019-07-16	2.84	2.87	2.83	2.83	3567491
2019-07-17	2.84	2.85	2.83	2.83	2346911
2019-07-18	2.84	2.86	2.83	2.84	2315514
2019-07-19	2.82	2.83	2.80	2.80	2525789
2019-07-22	2.81	2.81	2.79	2.81	2527389
2019-07-23	2.81	2.82	2.79	2.80	4145151
2019-07-24	2.81	2.84	2.81	2.82	2399905
2019-07-25	2.82	2.83	2.79	2.79	2693404
2019-07-26	2.77	2.77	2.74	2.74	2735905
2019-07-29	2.73	2.75	2.71	2.71	2890824
2019-07-30	2.67	2.67	2.64	2.65	4642664
2019-07-31	2.57	2.60	2.55	2.57	4755639
2019-08-01	2.53	2.55	2.49	2.50	9132397
2019-08-02	2.49	2.49	2.45	2.45	6145688
2019-08-05	2.42	2.42	2.38	2.41	9292158
2019-08-06	2.45	2.45	2.40	2.44	6367896
2019-08-07	2.41	2.42	2.39	2.42	9327134
2019-08-08	2.43	2.45	2.41	2.38	6058530
2019-08-09	2.35	2.40	2.34	2.37	8168843
2019-08-12	2.34	2.34	2.30	2.31	4095598
2019-08-13	2.31	2.35	2.31	2.32	5179282
2019-08-14	2.33	2.34	2.30	2.33	11348830
2019-08-15	2.33	2.35	2.30	2.31	7781498
2019-08-16	2.35	2.38	2.35	2.37	7181928
2019-08-19	2.38	2.40	2.37	2.39	4572864
2019-08-20	2.37	2.40	2.36	2.36	6612797
2019-08-21	2.38	2.39	2.34	2.34	5960125
2019-08-22	2.39	2.40	2.38	2.39	4738694
2019-08-23	2.40	2.43	2.37	2.38	7013524
2019-08-26	2.39	2.41	2.35	2.39	7627773
2019-08-27	2.41	2.42	2.38	2.40	5662204
2019-08-28	2.37	2.38	2.36	2.36	4878840
2019-08-29	2.38	2.39	2.37	2.38	5394027
2019-08-30	2.39	2.41	2.37	2.39	3648046
2019-09-03	2.35	2.37	2.33	2.37	4857353
2019-09-04	2.39	2.41	2.37	2.40	7829877
2019-09-05	2.44	2.46	2.41	2.44	5092575
2019-09-06	2.43	2.44	2.42	2.44	2494678
2019-09-09	2.43	2.46	2.41	2.45	4740933
2019-09-10	2.54	2.59	2.53	2.59	5517715
2019-09-11	2.59	2.59	2.54	2.58	5607697
2019-09-12	2.51	2.59	2.49	2.55	7740821
2019-09-13	2.66	2.70	2.65	2.68	7198312
2019-09-16	2.66	2.68	2.65	2.67	4676134
2019-09-17	2.62	2.64	2.61	2.64	4471398
2019-09-18	2.61	2.64	2.60	2.62	6133509
2019-09-19	2.66	2.69	2.66	2.66	3429001
2019-09-20	2.73	2.74	2.69	2.70	7994030
2019-09-23	2.65	2.68	2.64	2.67	3865165
2019-09-24	2.65	2.66	2.62	2.63	3339805
2019-09-25	2.60	2.62	2.57	2.61	5016334
2019-09-26	2.61	2.63	2.59	2.62	2902098
2019-09-27	2.65	2.67	2.63	2.66	2858160
2019-09-30	2.66	2.66	2.62	2.64	3715605
2019-10-01	2.61	2.61	2.56	2.58	4198839
2019-10-02	2.53	2.53	2.49	2.50	3960658
2019-10-03	2.52	2.54	2.49	2.52	5628951
2019-10-04	2.51	2.55	2.50	2.55	4366008
2019-10-07	2.53	2.53	2.50	2.50	4056096
2019-10-08	2.47	2.48	2.44	2.46	5342114
2019-10-09	2.45	2.45	2.43	2.44	3277184
2019-10-10	2.47	2.61	2.46	2.61	10138385
2019-10-11	2.94	2.98	2.90	2.93	15047494
2019-10-14	2.83	2.90	2.83	2.89	9710133
2019-10-15	2.94	3.13	2.94	3.07	14997156
2019-10-16	3.09	3.11	3.07	3.08	6969169
2019-10-17	3.13	3.16	3.06	3.07	12125526
2019-10-18	3.07	3.10	3.05	3.08	7931262
2019-10-21	3.15	3.16	3.12	3.13	5888987
2019-10-22	3.10	3.12	2.99	3.04	14464161
2019-10-23	3.07	3.08	3.05	3.05	6980163
2019-10-24	3.07	3.07	3.00	3.05	8024718
2019-10-25	3.00	3.08	2.99	3.05	6404826
2019-10-28	2.99	3.01	2.98	3.00	5909326
2019-10-29	2.96	3.00	2.95	2.96	5419969
2019-10-30	2.92	2.97	2.91	2.95	5748579
2019-10-31	2.92	2.93	2.88	2.90	6946466
2019-11-01	2.93	2.94	2.91	2.92	4617982
2019-11-04	2.97	2.99	2.94	2.96	3869285
2019-11-05	2.97	2.97	2.95	2.96	3544733
2019-11-06	2.90	2.94	2.90	2.92	4436678
2019-11-07	2.91	2.92	2.89	2.90	4088621
2019-11-08	2.85	2.88	2.84	2.84	3851081
2019-11-11	2.97	3.01	2.95	2.97	7050805
2019-11-12	3.00	3.03	2.99	3.01	3813127
2019-11-13	2.99	3.03	2.99	3.02	3339142
2019-11-14	3.00	3.01	2.98	2.99	2771042
2019-11-15	3.02	3.04	3.00	3.01	3088039
2019-11-18	3.03	3.06	3.03	3.06	3829555
2019-11-19	3.07	3.08	3.03	3.06	5232629
2019-11-20	3.00	3.04	2.99	3.00	13527256
2019-11-21	3.00	3.01	2.98	3.00	3518781
2019-11-22	3.02	3.06	3.01	3.05	3439248
2019-11-25	3.09	3.12	3.07	3.09	3894170
2019-11-26	3.10	3.13	3.09	3.12	4252776
2019-11-27	3.13	3.15	3.11	3.13	8106125
2019-11-29	3.13	3.13	3.10	3.10	2780076
2019-12-02	3.09	3.09	3.05	3.06	3473695
2019-12-03	3.03	3.05	3.02	3.04	3863084
2019-12-04	3.10	3.15	3.10	3.14	3080311
2019-12-05	3.16	3.17	3.12	3.13	3730429
2019-12-06	3.17	3.19	3.17	3.18	2665304
2019-12-09	3.25	3.26	3.22	3.22	5610812
2019-12-10	3.19	3.22	3.19	3.19	5856511
2019-12-11	3.16	3.17	3.14	3.14	3440732
2019-12-12	3.17	3.20	3.11	3.20	12001080
2019-12-13	3.44	3.47	3.39	3.42	14208107
2019-12-16	3.54	3.58	3.52	3.57	8584828
2019-12-17	3.30	3.32	3.27	3.31	8160346
2019-12-18	3.27	3.29	3.24	3.27	8732841
2019-12-19	3.31	3.31	3.26	3.29	7009181
2019-12-20	3.25	3.25	3.19	3.21	5768154
2019-12-23	3.20	3.21	3.17	3.21	4136955
2019-12-24	3.23	3.29	3.23	3.28	3837457
2019-12-26	3.26	3.31	3.26	3.30	3747271
2019-12-27	3.30	3.31	3.28	3.29	5863586
2019-12-30	3.28	3.31	3.28	3.30	7302861
2019-12-31	3.26	3.32	3.26	3.31	3124421
2020-01-02	3.32	3.36	3.31	3.34	9779156
2020-01-03	3.26	3.30	3.25	3.30	15370507
2020-01-06	3.28	3.33	3.27	3.33	38573030
2020-01-07	3.31	3.32	3.28	3.30	8510402
2020-01-08	3.27	3.30	3.25	3.29	8700767
2020-01-09	3.23	3.23	3.20	3.23	5709896
2020-01-10	3.14	3.15	3.12	3.13	7643028
2020-01-13	3.06	3.07	3.03	3.06	7613956
2020-01-14	3.05	3.06	3.03	3.03	4895881
2020-01-15	3.01	3.02	2.98	3.00	4670425
2020-01-16	2.99	3.05	2.97	3.03	7082250
2020-01-17	3.03	3.06	3.02	3.03	11548774
2020-01-21	3.03	3.04	3.02	3.04	8070218
2020-01-22	3.04	3.05	3.02	3.03	14557500
2020-01-23	3.02	3.03	2.99	3.01	5534623
2020-01-24	3.07	3.08	3.00	3.00	6217981
2020-01-27	2.95	2.97	2.93	2.95	4593547
2020-01-28	2.97	2.99	2.96	2.98	3161304
2020-01-29	2.97	2.98	2.96	2.96	2931510
2020-01-30	2.98	3.04	2.97	3.03	5686488
2020-01-31	2.96	2.98	2.94	2.96	5002740
2020-02-03	2.92	2.94	2.91	2.92	3852765
2020-02-04	2.96	3.00	2.96	2.98	4394319
2020-02-05	2.98	2.98	2.94	2.97	6317083
2020-02-06	2.96	2.96	2.92	2.93	4568695
2020-02-07	2.91	2.94	2.90	2.91	4664617
2020-02-10	2.92	2.94	2.91	2.93	2938539
2020-02-11	2.91	2.94	2.90	2.91	5001498
2020-02-12	2.96	2.98	2.95	2.97	4467646
2020-02-13	2.98	3.02	2.98	3.01	4208927
2020-02-14	2.97	2.97	2.91	2.92	6025233
2020-02-18	2.92	2.92	2.89	2.90	6162702
2020-02-19	2.88	2.89	2.86	2.87	4291459
2020-02-20	2.93	2.94	2.85	2.88	22383355
2020-02-21	2.86	2.86	2.82	2.83	8697753
2020-02-24	2.68	2.74	2.67	2.69	13272314
2020-02-25	2.71	2.71	2.62	2.64	11410160
2020-02-26	2.65	2.66	2.59	2.62	12019564
2020-02-27	2.56	2.60	2.51	2.51	12184623
2020-02-28	2.50	2.57	2.47	2.55	16080124
2020-03-02	2.52	2.55	2.47	2.54	10375320
2020-03-03	2.55	2.56	2.38	2.38	31989514
2020-03-04	2.47	2.48	2.40	2.47	28459939
2020-03-05	2.37	2.40	2.33	2.34	11697730
2020-03-06	2.34	2.39	2.28	2.30	17258682
2020-03-09	2.12	2.18	2.05	2.06	13311004
2020-03-10	2.24	2.26	2.13	2.18	26556617
2020-03-11	2.18	2.20	2.05	2.08	16040826
2020-03-12	1.90	1.95	1.75	1.83	23184025
2020-03-13	1.92	1.94	1.81	1.93	22050983
2020-03-16	1.56	1.72	1.56	1.63	27226990
2020-03-17	1.60	1.67	1.55	1.62	19787263
2020-03-18	1.52	1.58	1.45	1.49	29110127
2020-03-19	1.41	1.54	1.39	1.47	33403664
2020-03-20	1.47	1.49	1.39	1.39	16028973
2020-03-23	1.40	1.44	1.33	1.34	14362126
2020-03-24	1.49	1.54	1.45	1.52	21662040
2020-03-25	1.63	1.72	1.55	1.67	18675580
2020-03-26	1.71	1.80	1.70	1.78	14296915
2020-03-27	1.66	1.71	1.60	1.67	7663031
2020-03-30	1.62	1.63	1.58	1.62	12641430
2020-03-31	1.57	1.58	1.48	1.51	12608627
2020-04-01	1.43	1.45	1.29	1.31	42810785
2020-04-02	1.34	1.42	1.34	1.37	18070609
2020-04-03	1.34	1.34	1.28	1.29	20605111
2020-04-06	1.39	1.44	1.38	1.42	15562031
2020-04-07	1.53	1.54	1.45	1.45	18733719
2020-04-08	1.52	1.54	1.48	1.51	20654490
2020-04-09	1.61	1.64	1.58	1.60	16722411
2020-04-13	1.62	1.63	1.53	1.57	7304086
2020-04-14	1.60	1.60	1.54	1.57	12735357
2020-04-15	1.48	1.48	1.43	1.43	10368149
2020-04-16	1.43	1.44	1.40	1.41	11055236
2020-04-17	1.46	1.49	1.44	1.48	8460499
2020-04-20	1.44	1.47	1.41	1.42	15216767
2020-04-21	1.40	1.42	1.37	1.39	11255072
2020-04-22	1.40	1.43	1.40	1.41	9829389
2020-04-23	1.41	1.46	1.41	1.44	9137449
2020-04-24	1.43	1.45	1.41	1.44	7174844
2020-04-27	1.44	1.48	1.44	1.47	8045629
2020-04-28	1.59	1.62	1.56	1.60	9563534
2020-04-29	1.66	1.70	1.63	1.70	8930694
2020-04-30	1.55	1.60	1.53	1.57	11445511
2020-05-01	1.51	1.54	1.49	1.52	5093258
2020-05-04	1.48	1.51	1.45	1.50	10017739
2020-05-05	1.49	1.50	1.45	1.45	6358400
2020-05-06	1.45	1.46	1.43	1.44	7053792
2020-05-07	1.47	1.50	1.46	1.46	6593809
2020-05-08	1.49	1.53	1.49	1.51	4376933
2020-05-11	1.46	1.46	1.44	1.46	10816648
2020-05-12	1.45	1.46	1.40	1.40	8824890
2020-05-13	1.40	1.40	1.35	1.36	8402650
2020-05-14	1.31	1.37	1.27	1.36	13676085
2020-05-15	1.35	1.36	1.32	1.33	5546438
2020-05-18	1.36	1.43	1.35	1.42	12844575
2020-05-19	1.42	1.42	1.37	1.37	9397742
2020-05-20	1.40	1.43	1.40	1.41	7609769
2020-05-21	1.37	1.39	1.34	1.35	8814042
2020-05-22	1.35	1.35	1.31	1.35	8645705
2020-05-26	1.44	1.45	1.42	1.45	8447211
2020-05-27	1.53	1.53	1.49	1.52	11676450
2020-05-28	1.51	1.52	1.48	1.49	6600914
2020-05-29	1.45	1.47	1.41	1.41	7862402
2020-06-01	1.45	1.50	1.45	1.50	5758125
2020-06-02	1.57	1.58	1.54	1.55	10133504
2020-06-03	1.61	1.67	1.61	1.65	6935739
2020-06-04	1.64	1.68	1.62	1.66	9645623
2020-06-05	1.77	1.78	1.74	1.75	10955513
2020-06-08	1.85	1.88	1.81	1.85	11692388
2020-06-09	1.74	1.78	1.72	1.76	21168151
2020-06-10	1.77	1.77	1.72	1.72	22722950
2020-06-11	1.59	1.62	1.54	1.54	11161124
2020-06-12	1.59	1.60	1.54	1.57	8809890
2020-06-15	1.51	1.58	1.50	1.57	10003990
2020-06-16	1.67	1.68	1.60	1.63	13929907
2020-06-17	1.61	1.62	1.57	1.58	5611315
2020-06-18	1.56	1.59	1.55	1.56	5946237
2020-06-19	1.58	1.58	1.51	1.53	5771397
2020-06-22	1.53	1.55	1.51	1.53	6667988
2020-06-23	1.58	1.60	1.57	1.59	5782937
2020-06-24	1.57	1.57	1.51	1.51	9071304
2020-06-25	1.51	1.56	1.50	1.56	5265379
2020-06-26	1.52	1.53	1.46	1.47	6837857
2020-06-29	1.47	1.50	1.47	1.49	5419998
2020-06-30	1.47	1.51	1.46	1.50	5727674
2020-07-01	1.51	1.52	1.47	1.49	4902043
2020-07-02	1.53	1.56	1.51	1.54	6074743
2020-07-06	1.52	1.54	1.49	1.51	7051513
2020-07-07	1.51	1.52	1.48	1.49	4151213
2020-07-08	1.49	1.53	1.49	1.53	5379857
2020-07-09	1.49	1.50	1.45	1.45	6472378
2020-07-10	1.45	1.51	1.45	1.50	5010125
2020-07-13	1.50	1.51	1.48	1.49	8483069
2020-07-14	1.46	1.48	1.45	1.47	5145760
2020-07-15	1.50	1.50	1.47	1.49	5407593
2020-07-16	1.48	1.51	1.47	1.48	5487386
2020-07-17	1.48	1.50	1.47	1.48	3488301
2020-07-20	1.49	1.50	1.48	1.48	4839099
2020-07-21	1.50	1.52	1.49	1.50	3965859
2020-07-22	1.50	1.51	1.48	1.49	4151033
2020-07-23	1.50	1.50	1.47	1.48	3997961
2020-07-24	1.48	1.50	1.46	1.46	4389558
2020-07-27	1.45	1.45	1.41	1.43	6461888
2020-07-28	1.43	1.47	1.42	1.46	8174050
2020-07-29	1.45	1.46	1.42	1.44	5335291
2020-07-30	1.34	1.35	1.31	1.34	14542637
2020-07-31	1.36	1.38	1.31	1.32	6579092
2020-08-03	1.37	1.41	1.36	1.39	7653973
2020-08-04	1.39	1.43	1.39	1.43	6222397
2020-08-05	1.43	1.45	1.42	1.42	6592020
2020-08-06	1.41	1.45	1.41	1.42	5465310
2020-08-07	1.39	1.43	1.38	1.42	4044671
2020-08-10	1.44	1.46	1.43	1.44	5229176
2020-08-11	1.48	1.51	1.47	1.48	6607272
2020-08-12	1.51	1.52	1.48	1.48	4403321
2020-08-13	1.48	1.51	1.46	1.48	3239905
2020-08-14	1.46	1.49	1.45	1.46	3286211
2020-08-17	1.46	1.47	1.42	1.42	6532533
2020-08-18	1.45	1.47	1.44	1.45	3913968
2020-08-19	1.45	1.47	1.43	1.43	3313698
2020-08-20	1.42	1.46	1.41	1.45	9726509
2020-08-21	1.42	1.43	1.41	1.42	4503041
2020-08-24	1.42	1.46	1.41	1.45	5626530
2020-08-25	1.45	1.46	1.42	1.43	4890431
2020-08-26	1.44	1.45	1.43	1.44	7194204
2020-08-27	1.44	1.46	1.42	1.42	3299951
2020-08-28	1.46	1.49	1.45	1.47	10611773
2020-08-31	1.47	1.48	1.43	1.44	2244991
2020-09-01	1.41	1.42	1.38	1.39	6091090
2020-09-02	1.38	1.41	1.38	1.40	5263732
2020-09-03	1.39	1.41	1.36	1.36	4849293
2020-09-04	1.39	1.41	1.37	1.39	6515898
2020-09-08	1.34	1.34	1.32	1.32	6752705
2020-09-09	1.33	1.34	1.31	1.32	7082209
2020-09-10	1.33	1.35	1.28	1.28	7718660
2020-09-11	1.29	1.29	1.26	1.29	5060787
2020-09-14	1.31	1.32	1.29	1.31	6368619
2020-09-15	1.31	1.32	1.28	1.30	7264311
2020-09-16	1.30	1.34	1.30	1.34	5470366
2020-09-17	1.30	1.32	1.29	1.31	3685661
2020-09-18	1.28	1.29	1.25	1.27	8402227
2020-09-21	1.20	1.21	1.17	1.18	14286115
2020-09-22	1.20	1.22	1.18	1.19	8511825
2020-09-23	1.22	1.24	1.18	1.19	7275696
2020-09-24	1.21	1.23	1.19	1.21	8797931
2020-09-25	1.20	1.23	1.20	1.22	7276489
2020-09-28	1.30	1.33	1.30	1.31	9034810
2020-09-29	1.30	1.32	1.28	1.29	7150644
2020-09-30	1.31	1.33	1.30	1.30	5908260
2020-10-01	1.31	1.32	1.29	1.31	4440334
2020-10-02	1.31	1.37	1.31	1.35	6487874
2020-10-05	1.34	1.37	1.33	1.35	6053684
2020-10-06	1.39	1.40	1.36	1.38	5964645
2020-10-07	1.40	1.41	1.37	1.39	3942484
2020-10-08	1.41	1.44	1.40	1.43	6790914
2020-10-09	1.44	1.45	1.41	1.43	5316644
2020-10-12	1.44	1.44	1.42	1.44	4663942
2020-10-13	1.36	1.36	1.33	1.34	5140150
2020-10-14	1.36	1.38	1.35	1.36	2645266
2020-10-15	1.30	1.34	1.30	1.34	3952684
2020-10-16	1.35	1.37	1.33	1.35	7267689
2020-10-19	1.36	1.38	1.34	1.35	5424645
2020-10-20	1.36	1.38	1.35	1.35	5802606
2020-10-21	1.36	1.40	1.36	1.38	6421459
2020-10-22	1.38	1.46	1.38	1.43	8723225
2020-10-23	1.50	1.51	1.46	1.51	10402259
2020-10-26	1.48	1.49	1.46	1.48	6509972
2020-10-27	1.45	1.47	1.42	1.42	4966836
2020-10-28	1.38	1.40	1.36	1.38	6281641
2020-10-29	1.44	1.45	1.40	1.43	7665010
2020-10-30	1.42	1.43	1.39	1.41	5779755
2020-11-02	1.39	1.41	1.36	1.40	5769582
2020-11-03	1.44	1.49	1.44	1.48	8297792
2020-11-04	1.45	1.46	1.42	1.42	5487207
2020-11-05	1.41	1.43	1.40	1.42	5446339
2020-11-06	1.41	1.42	1.39	1.39	5402944
2020-11-09	1.63	1.63	1.56	1.59	13249827
2020-11-10	1.65	1.68	1.62	1.68	9133174
2020-11-11	1.71	1.74	1.71	1.72	11069873
2020-11-12	1.67	1.73	1.65	1.69	7297788
2020-11-13	1.76	1.80	1.76	1.80	5856392
2020-11-16	1.88	1.88	1.82	1.83	6194389
2020-11-17	1.84	1.86	1.83	1.85	5996372
2020-11-18	1.86	1.88	1.82	1.83	5060636
2020-11-19	1.83	1.87	1.83	1.87	3597706
2020-11-20	1.87	1.89	1.85	1.87	4210296
2020-11-23	1.92	1.95	1.91	1.93	5275125
2020-11-24	2.03	2.09	2.02	2.09	7851712
2020-11-25	1.98	2.01	1.97	2.00	6136617
2020-11-27	1.94	1.96	1.93	1.94	3515923
2020-11-30	1.93	1.93	1.83	1.83	6929681
2020-12-01	1.95	2.02	1.94	2.00	8195386
2020-12-02	1.99	2.04	1.98	2.03	7896070
2020-12-03	2.06	2.09	2.05	2.08	7558091
2020-12-04	2.07	2.10	2.05	2.07	8741476
2020-12-07	1.95	1.97	1.92	1.95	9173436
2020-12-08	1.97	1.98	1.93	1.94	4380092
2020-12-09	1.98	1.99	1.93	1.96	5129050
2020-12-10	1.82	1.91	1.81	1.88	11451770
2020-12-11	1.77	1.78	1.75	1.77	8747208
2020-12-14	1.87	1.90	1.84	1.85	7379026
2020-12-15	1.87	1.95	1.86	1.92	10490594
2020-12-16	1.93	1.95	1.90	1.91	5266941
2020-12-17	1.93	1.96	1.91	1.92	4503167
2020-12-18	1.88	1.88	1.83	1.85	7190019
2020-12-21	1.72	1.82	1.72	1.80	14466398
2020-12-22	1.81	1.83	1.79	1.81	7205394
2020-12-23	1.91	2.00	1.89	1.98	9858493
2020-12-24	2.04	2.05	2.00	2.01	5250402
2020-12-28	2.04	2.06	2.03	2.04	5108608
2020-12-29	1.97	1.98	1.92	1.93	7329222
2020-12-30	1.97	1.98	1.94	1.96	3539767
2020-12-31	1.94	1.97	1.93	1.96	2896453
2021-01-04	1.89	1.90	1.83	1.85	9242488
2021-01-05	1.85	1.90	1.84	1.88	6082011
2021-01-06	1.95	2.00	1.95	1.98	8016046
2021-01-07	1.97	1.98	1.94	1.95	8168873
2021-01-08	1.95	1.98	1.92	1.97	10916135
2021-01-11	1.91	1.95	1.90	1.93	7627774
2021-01-12	1.98	1.98	1.96	1.97	5097842
2021-01-13	1.95	1.96	1.93	1.94	4167028
2021-01-14	1.95	1.97	1.94	1.97	5069257
2021-01-15	1.94	1.95	1.90	1.92	5137966
2021-01-19	1.93	1.94	1.90	1.93	5203525
2021-01-20	1.90	1.93	1.89	1.92	4095367
2021-01-21	1.93	1.93	1.89	1.90	3590397
2021-01-22	1.86	1.87	1.84	1.86	4143036
2021-01-25	1.82	1.84	1.80	1.84	7324091
2021-01-26	1.85	1.87	1.83	1.86	4791526
2021-01-27	1.79	1.80	1.75	1.76	8182431
2021-01-28	1.76	1.83	1.76	1.82	5710578
2021-01-29	1.76	1.81	1.74	1.78	7125265
2021-02-01	1.82	1.82	1.79	1.80	3055410
2021-02-02	1.81	1.83	1.80	1.83	2464184
2021-02-03	1.83	1.84	1.82	1.84	3941168
2021-02-04	1.94	1.96	1.92	1.93	5544850
2021-02-05	1.99	2.01	1.96	1.98	6990079
2021-02-08	2.02	2.05	2.01	2.02	5416192
2021-02-09	2.04	2.05	2.02	2.05	4598612
2021-02-10	2.05	2.06	2.02	2.04	4994686
2021-02-11	2.00	2.02	1.98	2.00	4077752
2021-02-12	2.01	2.03	2.00	2.02	2255792
2021-02-16	2.11	2.18	2.10	2.17	7804208
2021-02-17	2.12	2.14	2.09	2.14	7207444
2021-02-18	2.07	2.08	2.03	2.07	4837990
2021-02-19	2.09	2.12	2.09	2.11	5382761
2021-02-22	2.10	2.15	2.09	2.12	6784162
2021-02-23	2.18	2.20	2.13	2.19	8192510
2021-02-24	2.16	2.21	2.15	2.21	6200176
2021-02-25	2.22	2.23	2.12	2.15	10454167
2021-02-26	2.15	2.16	2.12	2.14	6681694
2021-03-01	2.15	2.17	2.13	2.15	3630063
2021-03-02	2.13	2.16	2.12	2.16	5976545
2021-03-03	2.17	2.24	2.17	2.22	13526732
2021-03-04	2.23	2.24	2.16	2.20	18401401
2021-03-05	2.25	2.26	2.17	2.24	9463921
2021-03-08	2.26	2.30	2.25	2.28	9091318
2021-03-09	2.26	2.28	2.23	2.24	5872548
2021-03-10	2.25	2.27	2.22	2.25	4028456
2021-03-11	2.22	2.25	2.20	2.24	4860832
2021-03-12	2.24	2.30	2.24	2.30	8961104
2021-03-15	2.28	2.29	2.23	2.29	7259349
2021-03-16	2.29	2.29	2.26	2.28	6536597
2021-03-17	2.29	2.31	2.26	2.30	6655290
2021-03-18	2.27	2.31	2.24	2.25	7596290
2021-03-19	2.23	2.25	2.20	2.23	5579204
2021-03-22	2.27	2.27	2.23	2.23	4208048
2021-03-23	2.24	2.27	2.20	2.21	4858124
2021-03-24	2.26	2.30	2.25	2.26	8573395
2021-03-25	2.24	2.30	2.23	2.30	8302420
2021-03-26	2.29	2.31	2.27	2.30	6077066
2021-03-29	2.29	2.31	2.27	2.28	5954336
2021-03-30	2.30	2.35	2.30	2.33	4733017
2021-03-31	2.34	2.35	2.31	2.32	3663718
2021-04-01	2.33	2.35	2.32	2.35	2761328
2021-04-05	2.37	2.38	2.35	2.38	2429375
2021-04-06	2.37	2.38	2.32	2.34	3625296
2021-04-07	2.37	2.38	2.35	2.37	3912231
2021-04-08	2.37	2.37	2.34	2.35	3672682
2021-04-09	2.36	2.36	2.32	2.34	1589965
2021-04-12	2.39	2.42	2.39	2.41	3573797
2021-04-13	2.39	2.39	2.36	2.38	2342033
2021-04-14	2.36	2.40	2.35	2.35	3796631
2021-04-15	2.37	2.37	2.32	2.35	3796309
2021-04-16	2.38	2.39	2.36	2.39	3680171
2021-04-19	2.41	2.43	2.40	2.41	5097822
2021-04-20	2.37	2.37	2.28	2.29	16583975
2021-04-21	2.26	2.32	2.25	2.31	4356112
2021-04-22	2.28	2.29	2.25	2.28	4248958
2021-04-23	2.29	2.35	2.27	2.35	5140949
2021-04-26	2.35	2.36	2.33	2.33	5138884
2021-04-27	2.37	2.42	2.37	2.40	4773836
2021-04-28	2.46	2.50	2.46	2.49	15615831
2021-04-29	2.50	2.53	2.49	2.53	6790328
2021-04-30	2.49	2.50	2.47	2.49	3609480
2021-05-03	2.51	2.53	2.49	2.52	2382610
2021-05-04	2.50	2.53	2.46	2.49	5575463
2021-05-05	2.51	2.55	2.53	2.55	1630520
2021-05-06	2.56	2.57	2.52	2.57	4188038
2021-05-07	2.54	2.59	2.53	2.59	4372457
2021-05-10	2.66	2.68	2.64	2.65	5681754
2021-05-11	2.62	2.66	2.60	2.62	14850717
2021-05-12	2.63	2.65	2.59	2.60	5794424
2021-05-13	2.58	2.64	2.57	2.64	4835614
2021-05-14	2.67	2.71	2.67	2.69	7543997
2021-05-17	2.68	2.71	2.67	2.71	4863650
2021-05-18	2.74	2.75	2.71	2.71	5825516
2021-05-19	2.68	2.71	2.64	2.69	6901732
2021-05-20	2.70	2.72	2.67	2.71	5693839
2021-05-21	2.71	2.73	2.70	2.73	2867526
2021-05-24	2.72	2.75	2.70	2.74	4938333
2021-05-25	2.74	2.76	2.72	2.73	5090395
2021-05-26	2.70	2.73	2.67	2.71	4171180
2021-05-27	2.76	2.83	2.75	2.83	8339455
2021-05-28	2.81	2.82	2.79	2.81	4485096
2021-06-01	2.80	2.81	2.78	2.79	4822629
2021-06-02	2.81	2.83	2.79	2.83	6424256
2021-06-03	2.78	2.78	2.75	2.77	8569162
2021-06-04	2.77	2.77	2.73	2.77	4863310
2021-06-07	2.79	2.80	2.77	2.80	3635558
2021-06-08	2.75	2.76	2.73	2.75	2944939
2021-06-09	2.71	2.71	2.69	2.70	3754483
2021-06-10	2.73	2.73	2.68	2.69	3844498
2021-06-11	2.70	2.72	2.68	2.72	3266924
2021-06-14	2.68	2.69	2.65	2.66	9994226
2021-06-15	2.66	2.69	2.66	2.68	5085199
2021-06-16	2.67	2.68	2.63	2.66	6028301
2021-06-17	2.67	2.67	2.59	2.61	6546847
2021-06-18	2.55	2.57	2.51	2.53	6757600
2021-06-21	2.54	2.59	2.54	2.58	4542232
2021-06-22	2.57	2.58	2.55	2.56	5310458
2021-06-23	2.60	2.62	2.57	2.59	4237891
2021-06-24	2.60	2.62	2.57	2.62	4429319
2021-06-25	2.59	2.61	2.58	2.60	3326615
2021-06-28	2.58	2.59	2.54	2.55	4764824
2021-06-29	2.56	2.57	2.53	2.54	3739979
2021-06-30	2.53	2.56	2.53	2.55	3200971
2021-07-01	2.57	2.59	2.57	2.59	2251373
2021-07-02	2.58	2.58	2.53	2.55	2900381
2021-07-06	2.57	2.58	2.51	2.52	5695683
2021-07-07	2.51	2.55	2.50	2.53	5839641
2021-07-08	2.46	2.47	2.44	2.46	9492860
2021-07-09	2.52	2.56	2.51	2.56	5863228
2021-07-12	2.53	2.59	2.52	2.58	4544447
2021-07-13	2.58	2.59	2.54	2.56	5832668
2021-07-14	2.59	2.62	2.54	2.57	4794164
2021-07-15	2.53	2.56	2.51	2.53	4744047
2021-07-16	2.52	2.52	2.45	2.46	4389677
2021-07-19	2.38	2.38	2.32	2.33	10693811
2021-07-20	2.30	2.37	2.28	2.37	9149028
2021-07-21	2.43	2.48	2.43	2.47	4387292
2021-07-22	2.47	2.47	2.42	2.42	6803865
2021-07-23	2.48	2.50	2.46	2.47	4176368
2021-07-26	2.49	2.54	2.49	2.54	5349168
2021-07-27	2.51	2.55	2.49	2.53	7204909
2021-07-28	2.56	2.58	2.54	2.58	7208696
2021-07-29	2.54	2.56	2.52	2.53	6792897
2021-07-30	2.50	2.54	2.48	2.49	5299429
2021-08-02	2.51	2.55	2.50	2.53	8220348
2021-08-03	2.56	2.61	2.52	2.60	11077958
2021-08-04	2.58	2.60	2.57	2.59	5874295
2021-08-05	2.54	2.56	2.52	2.51	5989801
2021-08-06	2.55	2.57	2.54	2.55	8064122
2021-08-09	2.54	2.57	2.52	2.57	4250253
2021-08-10	2.53	2.56	2.52	2.55	5943088
2021-08-11	2.54	2.56	2.53	2.56	5279950
2021-08-12	2.56	2.56	2.52	2.54	7559268
2021-08-13	2.54	2.54	2.51	2.53	5291563
2021-08-16	2.49	2.50	2.46	2.48	5187245
2021-08-17	2.45	2.46	2.40	2.41	5839237
2021-08-18	2.39	2.43	2.39	2.41	7526698
2021-08-19	2.37	2.39	2.34	2.35	6900988
2021-08-20	2.36	2.38	2.34	2.38	8674041
2021-08-23	2.38	2.40	2.37	2.38	3910408
2021-08-24	2.34	2.38	2.32	2.36	7275007
2021-08-25	2.38	2.42	2.37	2.42	4062424
2021-08-26	2.41	2.42	2.37	2.37	6344827
2021-08-27	2.36	2.41	2.36	2.39	3309545
2021-08-30	2.38	2.40	2.34	2.35	3402641
2021-08-31	2.35	2.38	2.34	2.35	4733403
2021-09-01	2.40	2.41	2.37	2.38	3840514
2021-09-02	2.36	2.39	2.35	2.37	3681826
2021-09-03	2.36	2.38	2.35	2.37	6615945
2021-09-07	2.35	2.37	2.31	2.33	5261938
2021-09-08	2.30	2.31	2.26	2.27	10494548
2021-09-09	2.29	2.33	2.29	2.29	5148265
2021-09-10	2.33	2.34	2.30	2.31	5879277
2021-09-13	2.36	2.39	2.35	2.37	5760118
2021-09-14	2.40	2.42	2.33	2.35	7407405
2021-09-15	2.39	2.41	2.38	2.40	6710729
2021-09-16	2.42	2.45	2.41	2.43	6881030
2021-09-17	2.43	2.45	2.40	2.44	9121122
2021-09-20	2.35	2.35	2.28	2.32	10035306
2021-09-21	2.31	2.33	2.26	2.27	7813529
2021-09-22	2.33	2.37	2.33	2.34	5941612
2021-09-23	2.40	2.44	2.40	2.43	3364431
2021-09-24	2.44	2.47	2.44	2.44	4464676
2021-09-27	2.45	2.49	2.45	2.48	7011769
2021-09-28	2.46	2.46	2.41	2.42	8531168
2021-09-29	2.44	2.47	2.43	2.46	6889228
2021-09-30	2.48	2.49	2.44	2.45	6599890
2021-10-01	2.41	2.45	2.39	2.44	8515226
2021-10-04	2.42	2.44	2.39	2.40	7430385
2021-10-05	2.45	2.51	2.44	2.49	5423268
2021-10-06	2.46	2.50	2.45	2.50	7656926
2021-10-07	2.48	2.51	2.47	2.51	7771411
2021-10-08	2.52	2.54	2.50	2.52	4340818
2021-10-11	2.56	2.59	2.54	2.55	4687742
2021-10-12	2.58	2.61	2.57	2.61	8088366
2021-10-13	2.59	2.60	2.55	2.59	7027217
2021-10-14	2.63	2.64	2.61	2.64	5280422
2021-10-15	2.65	2.69	2.65	2.68	6013692
2021-10-18	2.67	2.68	2.65	2.68	7892134
2021-10-19	2.69	2.71	2.68	2.71	4854842
2021-10-20	2.65	2.69	2.64	2.67	5013380
2021-10-21	2.65	2.66	2.62	2.62	4854414
2021-10-22	2.65	2.72	2.62	2.70	23423248
2021-10-25	2.67	2.68	2.64	2.68	14423329
2021-10-26	2.68	2.70	2.66	2.66	7341829
2021-10-27	2.66	2.68	2.63	2.65	5914169
2021-10-28	2.69	2.72	2.68	2.72	5630183
2021-10-29	2.74	2.75	2.71	2.72	6033191
2021-11-01	2.76	2.78	2.75	2.76	5582343
2021-11-02	2.75	2.77	2.73	2.76	5851141
2021-11-03	2.72	2.76	2.71	2.74	4641677
2021-11-04	2.63	2.63	2.54	2.56	13542873
2021-11-05	2.60	2.62	2.58	2.60	9027030
2021-11-08	2.62	2.65	2.60	2.61	5388421
2021-11-09	2.59	2.59	2.56	2.58	6852920
2021-11-10	2.63	2.64	2.58	2.58	5665287
2021-11-11	2.60	2.65	2.60	2.65	8158432
2021-11-12	2.61	2.62	2.58	2.60	6261798
2021-11-15	2.64	2.64	2.61	2.61	3898639
2021-11-16	2.63	2.64	2.61	2.64	5706910
2021-11-17	2.68	2.70	2.65	2.66	5236854
2021-11-18	2.65	2.66	2.62	2.66	5690039
2021-11-19	2.59	2.61	2.56	2.59	15390154
2021-11-22	2.61	2.63	2.60	2.60	4760110
2021-11-23	2.62	2.65	2.62	2.63	5237117
2021-11-24	2.61	2.62	2.58	2.60	3756535
2021-11-26	2.41	2.43	2.38	2.43	7213155
2021-11-29	2.48	2.48	2.43	2.45	7551093
2021-11-30	2.45	2.47	2.41	2.43	10769802
2021-12-01	2.50	2.51	2.41	2.42	8629918
2021-12-02	2.43	2.48	2.43	2.48	10458078
2021-12-03	2.45	2.45	2.40	2.41	9085480
2021-12-06	2.41	2.43	2.40	2.41	8546236
2021-12-07	2.46	2.50	2.46	2.49	7985488
2021-12-08	2.46	2.48	2.45	2.46	4769148
2021-12-09	2.43	2.45	2.41	2.41	6708534
2021-12-10	2.42	2.43	2.40	2.42	4758154
2021-12-13	2.34	2.34	2.29	2.30	7787331
2021-12-14	2.33	2.37	2.33	2.35	6462205
2021-12-15	2.34	2.35	2.29	2.31	6078413
2021-12-16	2.41	2.44	2.39	2.41	11479534
2021-12-17	2.43	2.44	2.37	2.38	10509606
2021-12-20	2.37	2.38	2.34	2.38	8709460
2021-12-21	2.40	2.42	2.40	2.42	6781797
2021-12-22	2.44	2.47	2.44	2.46	6010009
2021-12-23	2.50	2.52	2.50	2.51	4101144
2021-12-27	2.51	2.55	2.49	2.54	3446763
2021-12-28	2.53	2.56	2.53	2.54	3279520
2021-12-29	2.54	2.55	2.53	2.53	3257547
2021-12-30	2.57	2.58	2.54	2.54	4168172
2021-12-31	2.53	2.56	2.53	2.55	3317711
2022-01-03	2.58	2.61	2.57	2.61	3824675
2022-01-04	2.65	2.67	2.64	2.66	9385671
2022-01-05	2.72	2.74	2.70	2.71	9001482
2022-01-06	2.75	2.82	2.73	2.82	10974062
2022-01-07	2.82	2.85	2.81	2.84	10378946
2022-01-10	2.84	2.86	2.81	2.86	8185566
2022-01-11	2.83	2.89	2.81	2.89	10613317
2022-01-12	2.87	2.91	2.86	2.90	10606426
2022-01-13	2.92	2.96	2.92	2.94	10326477
2022-01-14	2.95	3.00	2.94	3.00	12376027
2022-01-18	2.96	2.97	2.92	2.95	11753035
2022-01-19	2.94	2.94	2.87	2.88	11144889
2022-01-20	2.83	2.87	2.81	2.82	10727814
2022-01-21	2.77	2.78	2.72	2.74	13051168
2022-01-24	2.67	2.68	2.57	2.66	20045688
2022-01-25	2.70	2.76	2.65	2.75	14816676
2022-01-26	2.80	2.81	2.74	2.77	9131597
2022-01-27	2.82	2.83	2.71	2.73	16134384
2022-01-28	2.72	2.74	2.68	2.72	13835046
2022-01-31	2.71	2.74	2.69	2.74	10206428
2022-02-01	2.76	2.84	2.76	2.84	11308587
2022-02-02	2.85	2.90	2.82	2.89	16966763
2022-02-03	2.87	2.90	2.85	2.87	11641855
2022-02-04	2.77	2.81	2.75	2.79	17124667
2022-02-07	2.82	2.84	2.80	2.83	8258830
2022-02-08	2.82	2.85	2.81	2.85	10664539
2022-02-09	2.83	2.86	2.82	2.85	7223587
2022-02-10	2.84	2.91	2.83	2.86	26105649
2022-02-11	2.85	2.92	2.82	2.84	14406657
2022-02-14	2.78	2.79	2.74	2.76	12399542
2022-02-15	2.80	2.83	2.79	2.82	10023553
2022-02-16	2.79	2.82	2.78	2.81	11582052
2022-02-17	2.78	2.80	2.74	2.76	10560921
2022-02-18	2.77	2.79	2.74	2.74	9502521
2022-02-22	2.74	2.78	2.72	2.75	11758959
2022-02-23	2.80	2.83	2.78	2.80	14247300
2022-02-24	2.45	2.48	2.41	2.48	18154611
2022-02-25	2.63	2.64	2.60	2.62	15526604
2022-02-28	2.50	2.58	2.49	2.53	23190808
2022-03-01	2.52	2.52	2.36	2.39	19806753
2022-03-02	2.41	2.45	2.40	2.43	14933900
2022-03-03	2.44	2.45	2.37	2.39	15074343
2022-03-04	2.28	2.29	2.23	2.25	24220615
2022-03-07	2.19	2.21	2.09	2.11	24686279
2022-03-08	2.23	2.30	2.17	2.22	34277001
2022-03-09	2.35	2.38	2.33	2.37	19341569
2022-03-10	2.33	2.36	2.29	2.32	13973980
2022-03-11	2.36	2.38	2.30	2.31	13230360
2022-03-14	2.43	2.48	2.40	2.43	16374796
2022-03-15	2.46	2.48	2.41	2.45	15512642
2022-03-16	2.49	2.54	2.46	2.53	18176409
2022-03-17	2.48	2.52	2.46	2.51	10679840
2022-03-18	2.51	2.57	2.48	2.57	16345155
2022-03-21	2.53	2.55	2.51	2.54	10629623
2022-03-22	2.61	2.64	2.60	2.63	9011577
2022-03-23	2.59	2.61	2.56	2.57	9009340
2022-03-24	2.57	2.59	2.56	2.59	5270894
2022-03-25	2.55	2.58	2.54	2.56	11196308
2022-03-28	2.54	2.55	2.49	2.55	9557239
2022-03-29	2.58	2.61	2.56	2.60	10822464
2022-03-30	2.53	2.53	2.48	2.48	8358014
2022-03-31	2.45	2.46	2.40	2.41	7344719
2022-04-01	2.46	2.48	2.43	2.46	7519659
2022-04-04	2.43	2.46	2.41	2.44	9644175
2022-04-05	2.38	2.39	2.35	2.37	13330937
2022-04-06	2.34	2.35	2.30	2.25	11249382
2022-04-07	2.31	2.32	2.27	2.30	16456888
2022-04-08	2.29	2.30	2.27	2.29	10097376
2022-04-11	2.31	2.34	2.30	2.30	10790735
2022-04-12	2.29	2.31	2.24	2.25	12424025
2022-04-13	2.25	2.30	2.25	2.30	8027118
2022-04-14	2.32	2.33	2.30	2.32	7621832
2022-04-18	2.33	2.34	2.30	2.32	4707632
2022-04-19	2.32	2.35	2.31	2.34	10092330
2022-04-20	2.39	2.42	2.36	2.39	7673306
2022-04-21	2.42	2.43	2.37	2.37	8370775
2022-04-22	2.35	2.35	2.30	2.32	11144309
2022-04-25	2.32	2.33	2.26	2.33	17750452
2022-04-26	2.32	2.35	2.26	2.27	17351281
2022-04-27	2.26	2.31	2.23	2.29	15881644
2022-04-28	2.29	2.32	2.24	2.31	17437532
2022-04-29	2.27	2.30	2.23	2.23	18929601
2022-05-02	2.23	2.24	2.19	2.24	10741876
2022-05-03	2.29	2.31	2.28	2.29	16188958
2022-05-04	2.28	2.34	2.25	2.32	16384156
2022-05-05	2.19	2.19	2.11	2.13	17044038
2022-05-06	2.12	2.13	2.08	2.11	28369227
2022-05-09	2.07	2.08	2.04	2.04	20540109
2022-05-10	2.08	2.09	2.02	2.05	22385858
2022-05-11	2.07	2.11	2.01	2.02	17242514
2022-05-12	2.04	2.08	2.01	2.06	18741023
2022-05-13	2.08	2.14	2.08	2.13	15414892
2022-05-16	2.10	2.14	2.09	2.12	17530182
2022-05-17	2.16	2.18	2.15	2.17	19302243
2022-05-18	2.14	2.17	2.12	2.12	12051245
2022-05-19	2.12	2.18	2.12	2.16	18179570
2022-05-20	2.17	2.17	2.10	2.15	10944481
2022-05-23	2.18	2.24	2.17	2.22	15340957
2022-05-24	2.20	2.22	2.17	2.22	12039437
2022-05-25	2.18	2.23	2.17	2.21	14700553
2022-05-26	2.23	2.28	2.22	2.26	9924096
2022-05-27	2.27	2.28	2.26	2.27	3353327
2022-05-31	2.23	2.27	2.22	2.25	10730945
2022-06-01	2.26	2.27	2.21	2.24	9936970
2022-06-02	2.24	2.26	2.22	2.26	6302092
2022-06-03	2.24	2.26	2.21	2.23	4399632
2022-06-06	2.26	2.28	2.24	2.25	8400032
2022-06-07	2.26	2.29	2.25	2.29	6146829
2022-06-08	2.28	2.29	2.23	2.25	10831908
2022-06-09	2.24	2.24	2.17	2.17	16412731
2022-06-10	2.13	2.14	2.09	2.11	21937226
2022-06-13	2.06	2.07	2.02	2.04	21191945
2022-06-14	2.07	2.08	2.00	2.03	16352868
2022-06-15	2.10	2.13	2.06	2.12	14459926
2022-06-16	2.05	2.06	2.03	2.04	14256560
2022-06-17	2.06	2.08	2.02	2.05	12607802
2022-06-21	2.11	2.12	2.08	2.09	7526330
2022-06-22	2.11	2.16	2.09	2.12	15695186
2022-06-23	2.07	2.08	2.02	2.06	10427312
2022-06-24	2.08	2.13	2.08	2.13	11482268
2022-06-27	2.10	2.12	2.08	2.10	10383968
2022-06-28	2.11	2.13	2.07	2.08	13834361
2022-06-29	2.08	2.08	2.04	2.07	11106515
2022-06-30	2.01	2.05	1.98	2.04	11398536
2022-07-01	2.02	2.05	1.99	2.05	9889598
2022-07-05	1.96	2.01	1.94	2.00	14326096
2022-07-06	1.95	1.99	1.95	1.98	20614901
2022-07-07	2.00	2.02	1.99	2.02	16050063
2022-07-08	2.01	2.03	1.98	2.03	12509875
2022-07-11	2.00	2.01	1.97	1.98	10525324
2022-07-12	1.96	2.00	1.96	1.99	10638072
2022-07-13	1.97	1.99	1.94	1.99	11104531
2022-07-14	1.93	1.93	1.90	1.91	10433724
2022-07-15	1.94	1.99	1.93	1.98	15567062
2022-07-18	2.02	2.05	2.02	2.03	13953613
2022-07-19	2.08	2.13	2.08	2.13	14779219
2022-07-20	2.08	2.09	2.05	2.08	14093585
2022-07-21	2.02	2.09	2.02	2.09	13624015
2022-07-22	2.07	2.08	2.04	2.05	11176964
2022-07-25	2.10	2.12	2.08	2.12	8564075
2022-07-26	2.08	2.10	2.07	2.09	11513225
2022-07-27	2.17	2.22	2.16	2.22	9027879
2022-07-28	2.15	2.18	2.13	2.18	14038386
2022-07-29	2.16	2.21	2.16	2.21	10732749
2022-08-01	2.21	2.22	2.18	2.22	11589792
2022-08-02	2.21	2.22	2.17	2.18	10429164
2022-08-03	2.20	2.22	2.19	2.22	7323713
2022-08-04	2.21	2.22	2.19	2.16	13536375
2022-08-05	2.14	2.17	2.13	2.16	9534845
2022-08-08	2.18	2.19	2.16	2.16	4988607
2022-08-09	2.18	2.19	2.15	2.16	6102432
2022-08-10	2.20	2.23	2.20	2.23	8852114
2022-08-11	2.23	2.24	2.21	2.22	6740265
2022-08-12	2.22	2.23	2.20	2.23	8555388
2022-08-15	2.19	2.22	2.18	2.22	7672098
2022-08-16	2.19	2.22	2.19	2.21	6738169
2022-08-17	2.19	2.21	2.18	2.19	5665205
2022-08-18	2.19	2.19	2.16	2.18	8049368
2022-08-19	2.12	2.12	2.09	2.10	5939766
2022-08-22	2.09	2.10	2.06	2.07	9579525
2022-08-23	2.08	2.10	2.07	2.07	9194268
2022-08-24	2.04	2.08	2.03	2.05	8357806
2022-08-25	2.06	2.10	2.06	2.09	5632126
2022-08-26	2.09	2.10	2.01	2.02	9072632
2022-08-29	2.02	2.03	1.99	1.99	7177516
2022-08-30	2.05	2.05	2.00	2.01	8379572
2022-08-31	2.02	2.03	2.00	2.00	8863069
2022-09-01	1.98	1.98	1.93	1.95	11119770
2022-09-02	1.99	2.01	1.95	1.96	10484490
2022-09-06	2.07	2.08	2.02	2.03	12791267
2022-09-07	2.00	2.04	2.00	2.03	8577500
2022-09-08	2.02	2.06	2.01	2.05	7986430
2022-09-09	2.09	2.13	2.09	2.12	6263735
2022-09-12	2.15	2.19	2.15	2.17	5710325
2022-09-13	2.12	2.15	2.09	2.10	7131802
2022-09-14	2.10	2.13	2.09	2.12	6771959
2022-09-15	2.15	2.18	2.15	2.16	6773793
2022-09-16	2.16	2.17	2.14	2.16	10031961
2022-09-19	2.13	2.19	2.12	2.19	4844814
2022-09-20	2.19	2.21	2.17	2.19	11822055
2022-09-21	2.17	2.18	2.11	2.11	11190425
2022-09-22	2.14	2.16	2.09	2.11	12704617
2022-09-23	2.04	2.04	1.95	1.96	19247540
2022-09-26	1.89	1.92	1.86	1.89	18352365
2022-09-27	1.86	1.87	1.81	1.82	19188643
2022-09-28	1.75	1.84	1.73	1.84	22009659
2022-09-29	1.78	1.81	1.75	1.81	25279988
2022-09-30	1.82	1.86	1.79	1.79	22843247
2022-10-03	1.86	1.89	1.83	1.88	9980007
2022-10-04	1.94	2.00	1.94	1.99	20711398
2022-10-05	1.92	1.95	1.90	1.93	11319418
2022-10-06	1.90	1.91	1.87	1.90	10958373
2022-10-07	1.89	1.90	1.86	1.88	8447554
2022-10-10	1.87	1.87	1.84	1.85	8520494
2022-10-11	1.83	1.86	1.79	1.79	14271850
2022-10-12	1.72	1.74	1.70	1.71	13640243
2022-10-13	1.81	1.92	1.80	1.90	23528644
2022-10-14	1.92	1.94	1.87	1.88	13285351
2022-10-17	1.93	1.96	1.92	1.92	13311613
2022-10-18	1.94	1.95	1.90	1.93	14287254
2022-10-19	1.83	1.84	1.79	1.82	13156904
2022-10-20	1.88	1.91	1.84	1.85	12984024
2022-10-21	1.82	1.89	1.82	1.88	14129213
2022-10-24	1.91	1.93	1.90	1.92	10636784
2022-10-25	1.91	1.97	1.91	1.96	9125087
2022-10-26	1.95	1.97	1.93	1.94	13123820
2022-10-27	1.98	1.99	1.94	1.95	7576117
2022-10-28	1.90	1.91	1.88	1.90	7555340
2022-10-31	1.91	1.94	1.90	1.91	8104181
2022-11-01	1.94	1.95	1.91	1.93	14126217
2022-11-02	1.91	1.94	1.87	1.87	11479875
2022-11-03	1.83	1.87	1.83	1.85	9539229
2022-11-04	1.91	1.95	1.89	1.94	10965034
2022-11-07	1.93	1.94	1.91	1.92	11045991
2022-11-08	1.95	1.97	1.93	1.94	10150421
2022-11-09	1.92	1.93	1.90	1.90	8589080
2022-11-10	1.97	2.02	1.96	2.02	9311067
2022-11-11	2.04	2.06	2.03	2.06	8317024
2022-11-14	2.03	2.06	2.02	2.03	8334541
2022-11-15	2.07	2.07	2.02	2.05	9765300
2022-11-16	2.03	2.05	2.02	2.03	4605532
2022-11-17	2.06	2.10	2.06	2.10	5446505
2022-11-18	2.15	2.16	2.12	2.14	5484029
2022-11-21	2.14	2.14	2.11	2.13	6977276
2022-11-22	2.14	2.16	2.14	2.15	5790821
2022-11-23	2.15	2.18	2.13	2.15	7794673
2022-11-25	2.20	2.23	2.19	2.23	3086696
2022-11-28	2.20	2.21	2.17	2.18	6581066
2022-11-29	2.19	2.23	2.19	2.21	7281275
2022-11-30	2.23	2.26	2.20	2.25	6046571
2022-12-01	2.26	2.27	2.23	2.25	7848629
2022-12-02	2.24	2.27	2.24	2.27	4134985
2022-12-05	2.27	2.29	2.23	2.23	5959899
2022-12-06	2.23	2.26	2.22	2.24	7083435
2022-12-07	2.23	2.26	2.23	2.24	5027553
2022-12-08	2.23	2.24	2.22	2.23	5610425
2022-12-09	2.24	2.27	2.24	2.25	3816453
2022-12-12	2.23	2.26	2.22	2.25	3903857
2022-12-13	2.29	2.31	2.26	2.29	11251891
2022-12-14	2.27	2.29	2.25	2.26	7058394
2022-12-15	2.22	2.23	2.19	2.19	7889955
2022-12-16	2.17	2.19	2.15	2.18	8071290
2022-12-19	2.17	2.19	2.16	2.18	7186392
2022-12-20	2.18	2.21	2.18	2.19	5079307
2022-12-21	2.22	2.26	2.21	2.25	5555628
2022-12-22	2.21	2.22	2.18	2.21	4876230
2022-12-23	2.21	2.25	2.20	2.25	4411866
2022-12-27	2.23	2.26	2.23	2.25	3124560
2022-12-28	2.23	2.25	2.20	2.21	5404014
2022-12-29	2.20	2.22	2.20	2.22	4468441
2022-12-30	2.21	2.24	2.19	2.20	4014124
2023-01-03	2.25	2.26	2.22	2.24	6646808
2023-01-04	2.26	2.29	2.25	2.29	8116711
2023-01-05	2.27	2.31	2.27	2.30	5968118
2023-01-06	2.28	2.34	2.26	2.34	5018651
2023-01-09	2.33	2.35	2.32	2.33	6270835
2023-01-10	2.34	2.35	2.32	2.34	4317522
2023-01-11	2.32	2.35	2.32	2.34	3745625
2023-01-12	2.36	2.39	2.34	2.38	7994708
2023-01-13	2.40	2.44	2.40	2.41	6296499
2023-01-17	2.43	2.44	2.41	2.41	5750009
2023-01-18	2.44	2.45	2.40	2.41	4971194
2023-01-19	2.40	2.42	2.38	2.42	6782344
2023-01-20	2.41	2.44	2.41	2.44	4495094
2023-01-23	2.44	2.46	2.43	2.45	4159982
2023-01-24	2.43	2.46	2.43	2.45	5513914
2023-01-25	2.50	2.53	2.49	2.51	9514697
2023-01-26	2.57	2.60	2.56	2.60	10166995
2023-01-27	2.58	2.60	2.57	2.60	5055645
2023-01-30	2.59	2.61	2.58	2.58	6592083
2023-01-31	2.56	2.59	2.55	2.59	6265484
2023-02-01	2.57	2.62	2.55	2.60	7386007
2023-02-02	2.61	2.62	2.57	2.60	4998430
2023-02-03	2.53	2.57	2.53	2.54	10071805
2023-02-06	2.53	2.54	2.50	2.53	8373056
2023-02-07	2.54	2.60	2.54	2.59	8281947
2023-02-08	2.57	2.59	2.55	2.59	8617908
2023-02-09	2.63	2.63	2.57	2.57	7196474
2023-02-10	2.56	2.57	2.54	2.56	8786715
2023-02-13	2.55	2.58	2.55	2.57	4354829
2023-02-14	2.57	2.62	2.57	2.58	10877224
2023-02-15	2.49	2.53	2.48	2.53	9434117
2023-02-16	2.50	2.54	2.50	2.54	10466591
2023-02-17	2.45	2.45	2.42	2.43	12397942
2023-02-21	2.45	2.48	2.39	2.39	16511449
2023-02-22	2.46	2.47	2.43	2.44	9607935
2023-02-23	2.49	2.53	2.46	2.53	15455522
2023-02-24	2.46	2.48	2.45	2.47	8608434
2023-02-27	2.49	2.51	2.48	2.49	7101243
2023-02-28	2.54	2.56	2.52	2.53	10355647
2023-03-01	2.51	2.51	2.48	2.50	9607504
2023-03-02	2.44	2.46	2.42	2.45	8146200
2023-03-03	2.46	2.50	2.45	2.49	7654431
2023-03-06	2.46	2.50	2.46	2.50	6302166
2023-03-07	2.47	2.48	2.40	2.41	11039644
2023-03-08	2.44	2.46	2.43	2.44	7627287
2023-03-09	2.46	2.46	2.39	2.40	16583255
2023-03-10	2.37	2.39	2.31	2.35	24462840
2023-03-13	2.29	2.30	2.24	2.25	28834277
2023-03-14	2.35	2.35	2.28	2.30	17841395
2023-03-15	2.21	2.25	2.19	2.22	23232548
2023-03-16	2.24	2.32	2.23	2.30	22849694
2023-03-17	2.23	2.24	2.18	2.18	26066536
2023-03-20	2.20	2.25	2.20	2.22	24748089
2023-03-21	2.31	2.35	2.31	2.32	16664331
2023-03-22	2.35	2.35	2.27	2.28	21184001
2023-03-23	2.31	2.32	2.21	2.23	16665930
2023-03-24	2.19	2.23	2.17	2.22	19249953
2023-03-27	2.24	2.27	2.23	2.26	13435750
2023-03-28	2.25	2.27	2.22	2.22	12538941
2023-03-29	2.28	2.31	2.27	2.31	11318283
2023-03-30	2.35	2.36	2.31	2.36	12398882
2023-03-31	2.33	2.35	2.31	2.32	5849144
2023-04-03	2.37	2.39	2.36	2.37	6634804
2023-04-04	2.39	2.40	2.34	2.36	11835253
2023-04-05	2.38	2.40	2.36	2.37	14826378
2023-04-06	2.40	2.42	2.38	2.39	12178276
2023-04-10	2.39	2.41	2.38	2.39	5604917
2023-04-11	2.43	2.44	2.41	2.43	7313177
2023-04-12	2.46	2.46	2.43	2.36	10278065
2023-04-13	2.39	2.40	2.36	2.37	15979314
2023-04-14	2.40	2.41	2.38	2.41	9802803
2023-04-17	2.37	2.39	2.35	2.38	7433494
2023-04-18	2.40	2.41	2.39	2.40	5931610
2023-04-19	2.40	2.43	2.40	2.42	5962346
2023-04-20	2.40	2.46	2.39	2.46	20491084
2023-04-21	2.40	2.42	2.39	2.40	9893715
2023-04-24	2.41	2.45	2.40	2.44	8540225
2023-04-25	2.37	2.37	2.33	2.34	14145327
2023-04-26	2.38	2.41	2.37	2.40	10420808
2023-04-27	2.40	2.44	2.39	2.44	10059083
2023-04-28	2.37	2.43	2.36	2.42	12960849
2023-05-01	2.42	2.44	2.37	2.38	6729076
2023-05-02	2.39	2.40	2.33	2.36	20215363
2023-05-03	2.26	2.31	2.25	2.27	20342022
2023-05-04	2.25	2.29	2.22	2.26	30375001
2023-05-05	2.29	2.32	2.28	2.31	15562722
2023-05-08	2.31	2.33	2.30	2.31	5588926
2023-05-09	2.28	2.31	2.28	2.30	9471268
2023-05-10	2.32	2.32	2.28	2.30	14880294
2023-05-11	2.26	2.28	2.24	2.25	10948429
2023-05-12	2.27	2.27	2.23	2.25	9617176
2023-05-15	2.26	2.31	2.26	2.29	8945953
2023-05-16	2.27	2.28	2.23	2.24	11312026
2023-05-17	2.27	2.32	2.25	2.31	9183074
2023-05-18	2.29	2.30	2.27	2.29	5869172
2023-05-19	2.31	2.32	2.29	2.32	9477793
2023-05-22	2.31	2.32	2.29	2.32	6782250
2023-05-23	2.33	2.35	2.31	2.32	14632664
2023-05-24	2.30	2.30	2.27	2.28	7965634
2023-05-25	2.25	2.26	2.23	2.24	11826033
2023-05-26	2.22	2.24	2.21	2.23	9189374
2023-05-30	2.23	2.25	2.21	2.22	6808785
2023-05-31	2.20	2.20	2.15	2.17	8698367
2023-06-01	2.20	2.24	2.19	2.21	10648620
2023-06-02	2.23	2.26	2.22	2.26	7630997
2023-06-05	2.22	2.22	2.19	2.26	5980961
2023-06-06	2.21	2.24	2.20	2.24	8242439
2023-06-07	2.24	2.26	2.23	2.25	9331486
2023-06-08	2.25	2.27	2.24	2.25	5797914
2023-06-09	2.25	2.26	2.24	2.25	4405181
2023-06-12	2.24	2.26	2.22	2.23	7600925
2023-06-13	2.24	2.27	2.24	2.26	13501375
2023-06-14	2.26	2.28	2.24	2.26	6573542
2023-06-15	2.25	2.30	2.25	2.29	9228044
2023-06-16	2.28	2.29	2.26	2.27	8564666
2023-06-20	2.27	2.27	2.23	2.23	9390253
2023-06-21	2.22	2.23	2.18	2.18	11419728
2023-06-22	2.18	2.19	2.15	2.16	7669072
2023-06-23	2.14	2.14	2.10	2.10	5723263
2023-06-26	2.09	2.12	2.09	2.09	17918799
2023-06-27	2.12	2.15	2.11	2.14	14468733
2023-06-28	2.12	2.14	2.11	2.12	8106018
2023-06-29	2.13	2.14	2.12	2.13	4042586
2023-06-30	2.20	2.22	2.19	2.20	10023381
2023-07-03	2.21	2.24	2.21	2.23	2872234
2023-07-05	2.20	2.22	2.19	2.19	8131941
2023-07-06	2.19	2.19	2.16	2.19	10809216
2023-07-07	2.16	2.20	2.15	2.18	9905545
2023-07-10	2.18	2.20	2.16	2.18	18205820
2023-07-11	2.21	2.22	2.19	2.21	5900227
2023-07-12	2.28	2.30	2.27	2.28	8462990
2023-07-13	2.30	2.34	2.30	2.33	7439250
2023-07-14	2.32	2.32	2.28	2.28	15107005
2023-07-17	2.31	2.33	2.30	2.33	7862117
2023-07-18	2.33	2.37	2.33	2.34	12636100
2023-07-19	2.38	2.40	2.37	2.39	9963039
2023-07-20	2.35	2.38	2.34	2.38	11748848
2023-07-21	2.35	2.35	2.32	2.32	6938553
2023-07-24	2.32	2.35	2.31	2.33	5490052
2023-07-25	2.33	2.35	2.33	2.35	6751391
2023-07-26	2.32	2.34	2.30	2.32	8936390
2023-07-27	2.31	2.31	2.26	2.27	6636172
2023-07-28	2.30	2.31	2.28	2.29	8584668
2023-07-31	2.29	2.31	2.29	2.29	7621559
2023-08-01	2.25	2.25	2.23	2.23	7108510
2023-08-02	2.20	2.20	2.16	2.17	8442300
2023-08-03	2.18	2.21	2.17	2.15	9237451
2023-08-04	2.17	2.19	2.14	2.15	10041917
2023-08-07	2.18	2.19	2.16	2.18	4182995
2023-08-08	2.14	2.16	2.12	2.16	25549231
2023-08-09	2.16	2.16	2.13	2.15	9430906
2023-08-10	2.17	2.19	2.13	2.14	9765056
2023-08-11	2.15	2.17	2.14	2.15	6371569
2023-08-14	2.13	2.15	2.12	2.14	6862192
2023-08-15	2.14	2.15	2.11	2.11	9403638
2023-08-16	2.11	2.13	2.09	2.10	7474411
2023-08-17	2.13	2.14	2.10	2.11	9933157
2023-08-18	2.10	2.13	2.10	2.11	11607406
2023-08-21	2.12	2.13	2.10	2.11	11324323
2023-08-22	2.11	2.12	2.09	2.09	23190621
2023-08-23	2.08	2.12	2.08	2.12	7708706
2023-08-24	2.11	2.12	2.08	2.08	7195751
2023-08-25	2.10	2.10	2.06	2.08	9702334
2023-08-28	2.10	2.14	2.10	2.12	5156574
2023-08-29	2.12	2.15	2.11	2.14	5717093
2023-08-30	2.15	2.18	2.14	2.14	8984486
2023-08-31	2.14	2.14	2.09	2.10	10290544
2023-09-01	2.11	2.12	2.08	2.09	9140369
2023-09-05	2.08	2.09	2.04	2.05	13250544
2023-09-06	2.04	2.06	2.02	2.03	14467939
2023-09-07	2.02	2.04	2.00	2.00	11512829
2023-09-08	2.01	2.04	2.00	2.02	9693788
2023-09-11	2.04	2.05	2.03	2.03	8118615
2023-09-12	2.06	2.10	2.06	2.09	6760643
2023-09-13	2.09	2.10	2.08	2.09	10942500
2023-09-14	2.10	2.13	2.10	2.11	3771971
2023-09-15	2.10	2.13	2.10	2.11	10661543
2023-09-18	2.09	2.09	2.05	2.05	8572968
2023-09-19	2.07	2.09	2.07	2.08	6741584
2023-09-20	2.16	2.18	2.13	2.14	8725785
2023-09-21	2.15	2.16	2.13	2.13	8421882
2023-09-22	2.20	2.21	2.16	2.17	11945521
2023-09-25	2.14	2.16	2.13	2.15	7782315
2023-09-26	2.14	2.16	2.12	2.14	10284350
2023-09-27	2.14	2.14	2.10	2.13	12319592
2023-09-28	2.12	2.15	2.11	2.14	9482748
2023-09-29	2.15	2.16	2.12	2.13	8500975
2023-10-02	2.11	2.11	2.05	2.06	12748368
2023-10-03	2.05	2.05	2.01	2.03	14564279
2023-10-04	2.03	2.04	2.00	2.03	11267042
2023-10-05	2.00	2.03	2.00	2.03	9646017
2023-10-06	2.02	2.08	2.01	2.07	9182268
2023-10-09	2.02	2.05	2.02	2.04	5890544
2023-10-10	2.10	2.11	2.08	2.10	7073974
2023-10-11	2.11	2.12	2.09	2.11	11744011
2023-10-12	2.10	2.11	2.07	2.09	10390767
2023-10-13	2.08	2.09	2.05	2.05	5839753
2023-10-16	2.08	2.13	2.07	2.11	14103834
2023-10-17	2.09	2.13	2.08	2.12	11269229
2023-10-18	2.07	2.08	2.04	2.04	9882022
2023-10-19	2.02	2.04	1.99	2.00	12318781
2023-10-20	2.00	2.01	1.97	1.98	14091780
2023-10-23	1.98	2.01	1.97	1.97	14242323
2023-10-24	1.95	1.96	1.93	1.94	12591278
2023-10-25	1.98	2.00	1.96	2.00	9896093
2023-10-26	1.97	1.99	1.95	1.96	15201036
2023-10-27	1.92	1.93	1.88	1.89	12749612
2023-10-30	1.94	1.94	1.91	1.94	12038341
2023-10-31	1.91	1.92	1.90	1.91	7886118
2023-11-01	1.92	1.94	1.90	1.93	11698809
2023-11-02	1.99	2.02	1.98	2.01	9448405
2023-11-03	2.06	2.08	2.05	2.06	6123116
2023-11-06	2.07	2.08	2.04	2.05	4461797
2023-11-07	2.03	2.05	2.02	2.03	5924704
2023-11-08	2.03	2.06	2.01	2.02	6574813
2023-11-09	2.05	2.06	2.02	2.03	7594643
2023-11-10	2.01	2.03	1.99	2.03	8260782
2023-11-13	2.03	2.04	2.01	2.03	4711502
2023-11-14	2.04	2.11	2.04	2.10	13910403
2023-11-15	2.11	2.12	2.10	2.11	4823106
2023-11-16	2.10	2.11	2.08	2.09	7367942
2023-11-17	2.12	2.14	2.11	2.14	8795904
2023-11-20	2.12	2.14	2.11	2.14	5898138
2023-11-21	2.11	2.12	2.10	2.12	6597596
2023-11-22	2.10	2.10	2.08	2.09	5809425
2023-11-24	2.11	2.14	2.10	2.13	3461409
2023-11-27	2.11	2.11	2.09	2.09	9960861
2023-11-28	2.11	2.15	2.10	2.14	11962946
2023-11-29	2.17	2.20	2.17	2.20	10624584
2023-11-30	2.19	2.19	2.17	2.19	6971019
2023-12-01	2.19	2.25	2.19	2.25	6905870
2023-12-04	2.24	2.27	2.24	2.25	11291657
2023-12-05	2.25	2.26	2.23	2.24	7152025
2023-12-06	2.27	2.30	2.25	2.26	7240536
2023-12-07	2.25	2.28	2.25	2.28	6647750
2023-12-08	2.29	2.32	2.28	2.31	8133014
2023-12-11	2.28	2.29	2.27	2.29	3750638
2023-12-12	2.28	2.29	2.27	2.27	3456188
2023-12-13	2.29	2.34	2.27	2.33	5867368
2023-12-14	2.41	2.43	2.38	2.40	8928984
2023-12-15	2.37	2.41	2.35	2.35	9354759
2023-12-18	2.35	2.36	2.33	2.34	6124337
2023-12-19	2.37	2.37	2.34	2.34	7333436
2023-12-20	2.38	2.40	2.34	2.35	8901406
2023-12-21	2.35	2.38	2.34	2.38	8877183
2023-12-22	2.40	2.44	2.40	2.41	4843388
2023-12-26	2.40	2.45	2.39	2.45	5079355
2023-12-27	2.43	2.44	2.42	2.43	7987661
2023-12-28	2.41	2.43	2.41	2.41	2444391
2023-12-29	2.40	2.41	2.38	2.39	3597972
2024-01-02	2.40	2.42	2.39	2.39	7806426
2024-01-03	2.36	2.39	2.36	2.38	7227156
2024-01-04	2.36	2.40	2.36	2.37	7426901
2024-01-05	2.37	2.41	2.36	2.38	9721678
2024-01-08	2.39	2.44	2.38	2.44	8839231
2024-01-09	2.41	2.41	2.38	2.38	6270162
2024-01-10	2.38	2.38	2.37	2.37	2799775
2024-01-11	2.34	2.34	2.28	2.29	8888780
2024-01-12	2.32	2.33	2.27	2.28	7714021
2024-01-16	2.18	2.18	2.15	2.15	11817077
2024-01-17	2.13	2.13	2.09	2.09	11613686
2024-01-18	2.14	2.15	2.12	2.14	9945753
2024-01-19	2.14	2.19	2.13	2.19	9297705
2024-01-22	2.18	2.21	2.18	2.19	6336029
2024-01-23	2.18	2.19	2.15	2.16	5750096
2024-01-24	2.15	2.16	2.10	2.11	9521085
2024-01-25	2.10	2.12	2.08	2.12	8342027
2024-01-26	2.14	2.15	2.12	2.12	5100842
2024-01-29	2.12	2.14	2.11	2.14	4772063
2024-01-30	2.15	2.16	2.11	2.11	21454936
2024-01-31	2.14	2.15	2.10	2.11	8734811
2024-02-01	2.15	2.16	2.11	2.15	10295145
2024-02-02	2.12	2.13	2.09	2.11	6439141
2024-02-05	2.08	2.09	2.06	2.08	7063107
2024-02-06	2.06	2.09	2.06	2.08	6695307
2024-02-07	2.07	2.09	2.04	2.07	8327738
2024-02-08	2.07	2.08	2.04	2.05	9592313
2024-02-09	2.06	2.07	2.04	2.06	7421137
2024-02-12	2.06	2.08	2.05	2.05	5467076
2024-02-13	2.04	2.05	2.00	2.02	11722796
2024-02-14	2.04	2.06	2.03	2.05	8477293
2024-02-15	2.04	2.07	2.04	2.07	6554267
2024-02-16	2.12	2.15	2.11	2.14	8731285
2024-02-20	2.13	2.18	2.13	2.17	8142336
2024-02-21	2.15	2.16	2.13	2.13	7120412
2024-02-22	2.27	2.29	2.26	2.28	10727317
2024-02-23	2.27	2.29	2.25	2.26	8262798
2024-02-26	2.29	2.31	2.25	2.25	14584343
2024-02-27	2.29	2.32	2.29	2.31	5555479
2024-02-28	2.31	2.33	2.30	2.31	7982613
2024-02-29	2.34	2.36	2.30	2.34	7136492
2024-03-01	2.35	2.37	2.33	2.35	7839447
2024-03-04	2.35	2.38	2.35	2.36	6807186
2024-03-05	2.38	2.42	2.38	2.40	8984236
2024-03-06	2.43	2.46	2.42	2.45	13430732
2024-03-07	2.45	2.47	2.44	2.46	12633375
2024-03-08	2.48	2.50	2.46	2.47	12813767
2024-03-11	2.47	2.50	2.47	2.50	9194269
2024-03-12	2.51	2.53	2.50	2.51	10918338
2024-03-13	2.49	2.51	2.49	2.50	7369615
2024-03-14	2.50	2.51	2.46	2.47	8728314
2024-03-15	2.49	2.52	2.49	2.49	6911573
2024-03-18	2.49	2.50	2.47	2.50	5591800
2024-03-19	2.49	2.51	2.48	2.50	6292737
2024-03-20	2.50	2.57	2.49	2.55	12674139
2024-03-21	2.59	2.62	2.58	2.60	18838166
2024-03-22	2.62	2.63	2.59	2.60	7721163
2024-03-25	2.59	2.62	2.58	2.58	15914395
2024-03-26	2.60	2.62	2.57	2.58	11886556
2024-03-27	2.59	2.63	2.58	2.63	13765631
2024-03-28	2.60	2.62	2.58	2.59	9401111
2024-04-01	2.57	2.59	2.55	2.57	4842837
2024-04-02	2.57	2.60	2.57	2.58	5229173
2024-04-03	2.59	2.62	2.59	2.61	7958505
2024-04-04	2.70	2.72	2.66	2.66	9056575
2024-04-05	2.65	2.67	2.63	2.65	5600659
2024-04-08	2.69	2.71	2.67	2.70	6758028
2024-04-09	2.70	2.70	2.64	2.65	5366824
2024-04-10	2.63	2.66	2.61	2.54	13318806
2024-04-11	2.53	2.54	2.49	2.51	7871224
2024-04-12	2.52	2.54	2.47	2.47	8508955
2024-04-15	2.53	2.55	2.46	2.47	17078997
2024-04-16	2.45	2.45	2.42	2.45	13876090
2024-04-17	2.49	2.51	2.47	2.49	19561019
2024-04-18	2.50	2.53	2.49	2.51	8954329
2024-04-19	2.50	2.52	2.49	2.52	8351012
2024-04-22	2.52	2.54	2.50	2.53	9182252
2024-04-23	2.51	2.56	2.50	2.56	10933084
2024-04-24	2.58	2.59	2.53	2.54	10627680
2024-04-25	2.52	2.55	2.51	2.52	11793759
2024-04-26	2.57	2.62	2.57	2.61	10337572
2024-04-29	2.59	2.59	2.56	2.56	7071067
2024-04-30	2.58	2.60	2.55	2.56	5939913
2024-05-01	2.56	2.61	2.56	2.57	14224057
2024-05-02	2.59	2.61	2.56	2.58	12154252
2024-05-03	2.61	2.62	2.58	2.60	9056768
2024-05-06	2.59	2.63	2.58	2.63	5152653
2024-05-07	2.66	2.69	2.65	2.65	11068410
2024-05-08	2.65	2.68	2.65	2.67	2908666
2024-05-09	2.67	2.72	2.66	2.71	11304182
2024-05-10	2.69	2.70	2.67	2.70	4309919
2024-05-13	2.70	2.71	2.68	2.68	5087466
2024-05-14	2.71	2.75	2.70	2.74	8323087
2024-05-15	2.74	2.75	2.72	2.74	8483661
2024-05-16	2.74	2.76	2.74	2.74	6967782
2024-05-17	2.77	2.83	2.77	2.82	8932511
2024-05-20	2.82	2.84	2.81	2.83	8268893
2024-05-21	2.82	2.84	2.81	2.83	7423628
2024-05-22	2.86	2.87	2.82	2.84	8563266
2024-05-23	2.83	2.83	2.77	2.77	9550781
2024-05-24	2.74	2.76	2.72	2.75	10211253
2024-05-28	2.81	2.83	2.78	2.80	7667006
2024-05-29	2.77	2.77	2.73	2.75	6546331
2024-05-30	2.79	2.80	2.77	2.80	5308083
2024-05-31	2.80	2.82	2.77	2.82	8437958
2024-06-03	2.80	2.83	2.77	2.82	10329858
2024-06-04	2.82	2.84	2.81	2.83	18323084
2024-06-05	2.80	2.80	2.76	2.79	10076874
2024-06-06	2.81	2.84	2.80	2.83	14186910
2024-06-07	2.78	2.79	2.74	2.75	9134788
2024-06-10	2.73	2.75	2.71	2.74	9667261
2024-06-11	2.71	2.71	2.68	2.69	7118257
2024-06-12	2.77	2.80	2.75	2.76	12981376
2024-06-13	2.74	2.75	2.70	2.71	9386924
2024-06-14	2.70	2.73	2.69	2.71	10933763
2024-06-17	2.71	2.76	2.71	2.75	5793673
2024-06-18	2.75	2.78	2.75	2.76	7497214
2024-06-20	2.77	2.82	2.77	2.81	8282149
2024-06-21	2.77	2.79	2.75	2.77	6516301
2024-06-24	2.80	2.82	2.78	2.79	6010144
2024-06-25	2.79	2.80	2.76	2.77	6310480
2024-06-26	2.77	2.79	2.77	2.78	7233184
2024-06-27	2.80	2.83	2.80	2.82	17179521
2024-06-28	2.74	2.76	2.71	2.73	9590349
2024-07-01	2.81	2.82	2.77	2.79	14410512
2024-07-02	2.76	2.78	2.74	2.78	7631953
2024-07-03	2.81	2.83	2.80	2.83	8160337
2024-07-05	2.96	2.97	2.93	2.95	7491713
2024-07-08	2.99	3.02	2.97	2.99	7833062
2024-07-09	2.93	2.94	2.91	2.94	9283557
2024-07-10	2.94	2.96	2.94	2.96	7486818
2024-07-11	3.00	3.03	2.99	3.03	4994340
2024-07-12	3.03	3.04	3.01	3.02	5554037
2024-07-15	3.01	3.05	3.00	3.01	20515611
2024-07-16	2.99	3.04	2.98	3.04	6609391
2024-07-17	3.03	3.05	3.02	3.03	12391102
2024-07-18	3.05	3.06	3.00	3.02	10778327
2024-07-19	3.02	3.05	3.00	3.03	8694331
2024-07-22	3.02	3.04	3.00	3.01	4878796
2024-07-23	3.00	3.04	3.00	3.03	8453995
2024-07-24	3.05	3.06	2.99	3.01	14467414
2024-07-25	3.05	3.10	3.04	3.06	13288579
2024-07-26	3.04	3.11	3.03	3.09	11208415
2024-07-29	3.12	3.13	3.07	3.10	13831580
2024-07-30	3.05	3.06	3.01	3.01	15131389
2024-07-31	3.01	3.06	3.00	3.03	11477769
2024-08-01	2.98	2.99	2.85	2.88	11535185
2024-08-02	2.87	2.88	2.83	2.80	14259003
2024-08-05	2.71	2.77	2.67	2.73	19915415
2024-08-06	2.75	2.80	2.74	2.79	14550391
2024-08-07	2.85	2.87	2.80	2.81	11567500
2024-08-08	2.85	2.89	2.83	2.89	7372407
2024-08-09	2.85	2.88	2.84	2.87	7080302
2024-08-12	2.86	2.88	2.84	2.86	7791272
2024-08-13	2.86	2.93	2.86	2.92	9445157
2024-08-14	2.91	2.92	2.90	2.91	5216870
2024-08-15	2.96	2.97	2.93	2.97	3834696
2024-08-16	2.98	3.02	2.98	3.02	3544726
2024-08-19	3.02	3.06	3.01	3.05	4480605
2024-08-20	3.00	3.02	2.98	2.98	8171777
2024-08-21	3.01	3.04	2.99	3.03	7505617
2024-08-22	3.01	3.05	3.01	3.04	16810162
2024-08-23	3.06	3.13	3.06	3.13	11336950
2024-08-26	3.10	3.14	3.10	3.11	3106896
2024-08-27	3.11	3.14	3.10	3.14	6782565
2024-08-28	3.04	3.07	3.02	3.03	6592968
2024-08-29	3.06	3.07	3.03	3.06	7632136
2024-08-30	3.05	3.07	3.03	3.06	7066414
2024-09-03	2.99	3.00	2.95	2.96	12183443
2024-09-04	2.98	3.01	2.96	2.97	13455935
2024-09-05	3.04	3.05	3.00	3.03	9006871
2024-09-06	2.99	3.01	2.93	2.93	13871412
2024-09-09	2.97	3.01	2.96	3.00	9079575
2024-09-10	2.97	2.98	2.90	2.95	15092605
2024-09-11	2.96	3.04	2.92	3.04	22051790
2024-09-12	3.01	3.06	2.98	3.03	20875258
2024-09-13	3.04	3.05	3.03	3.05	8011920
2024-09-16	3.05	3.08	3.04	3.08	7130341
2024-09-17	3.08	3.09	3.04	3.05	8365832
2024-09-18	3.06	3.12	3.03	3.07	11004840
2024-09-19	3.09	3.12	3.07	3.10	8254771
2024-09-20	3.08	3.11	3.06	3.11	12123730
2024-09-23	3.10	3.11	3.08	3.09	14880358
2024-09-24	3.15	3.17	3.13	3.15	9904219
2024-09-25	3.14	3.15	3.08	3.10	9552464
2024-09-26	3.14	3.18	3.13	3.17	8677244
2024-09-27	3.17	3.18	3.13	3.14	8922422
2024-09-30	3.16	3.16	3.09	3.12	18256048
2024-10-01	3.12	3.13	3.03	3.06	30203070
2024-10-02	3.04	3.06	3.02	3.02	10115094
2024-10-03	3.00	3.01	2.96	2.99	14171460
2024-10-04	3.03	3.09	3.03	3.09	10367071
2024-10-07	3.08	3.08	3.04	3.07	7640930
2024-10-08	3.04	3.05	3.01	3.04	7505351
2024-10-09	3.04	3.09	3.03	3.06	9891472
2024-10-10	3.08	3.09	3.06	3.08	9392802
2024-10-11	3.08	3.12	3.07	3.11	6196796
2024-10-14	3.08	3.11	3.07	3.11	4339281
2024-10-15	3.11	3.13	3.09	3.10	11719855
2024-10-16	3.14	3.18	3.14	3.16	9278158
2024-10-17	3.19	3.20	3.17	3.20	4762650
2024-10-18	3.20	3.22	3.18	3.22	4118847
2024-10-21	3.21	3.22	3.17	3.18	4900424
2024-10-22	3.19	3.22	3.18	3.21	8156733
2024-10-23	3.17	3.19	3.12	3.16	12695883
2024-10-24	3.21	3.24	3.18	3.23	10378308
2024-10-25	3.08	3.08	2.94	2.95	15713526
2024-10-28	2.88	2.94	2.87	2.90	14232424
2024-10-29	2.85	2.86	2.80	2.81	14942552
2024-10-30	2.82	2.85	2.76	2.77	15758063
2024-10-31	2.79	2.80	2.72	2.75	13174076
2024-11-01	2.81	2.85	2.79	2.79	9839516
2024-11-04	2.87	2.88	2.80	2.83	13407615
2024-11-05	2.84	2.86	2.82	2.85	10196219
2024-11-06	2.81	2.83	2.78	2.81	9194143
2024-11-07	2.83	2.85	2.80	2.81	8773713
2024-11-08	2.75	2.76	2.71	2.73	9637031
2024-11-11	2.78	2.81	2.78	2.80	5707282
2024-11-12	2.77	2.78	2.71	2.74	9184322
2024-11-13	2.77	2.78	2.74	2.75	12735312
2024-11-14	2.76	2.79	2.75	2.76	10249278
2024-11-15	2.81	2.84	2.81	2.83	6925077
2024-11-18	2.80	2.85	2.79	2.83	9558294
2024-11-19	2.77	2.81	2.76	2.79	10816341
2024-11-20	2.79	2.81	2.78	2.80	8815206
2024-11-21	2.77	2.79	2.75	2.77	6468714
2024-11-22	2.70	2.73	2.69	2.73	6568380
2024-11-25	2.73	2.77	2.73	2.75	9635176
2024-11-26	2.71	2.71	2.66	2.67	8387676
2024-11-27	2.67	2.70	2.67	2.68	9315516
2024-11-29	2.69	2.71	2.68	2.70	4122799
2024-12-02	2.68	2.70	2.65	2.68	20270921
2024-12-03	2.68	2.70	2.67	2.69	10106138
2024-12-04	2.70	2.71	2.67	2.68	8874438
2024-12-05	2.72	2.74	2.71	2.73	8788940
2024-12-06	2.73	2.73	2.69	2.70	5923841
2024-12-09	2.72	2.74	2.69	2.70	9104167
2024-12-10	2.70	2.71	2.68	2.69	7059443
2024-12-11	2.79	2.80	2.74	2.79	14397876
2024-12-12	2.78	2.83	2.75	2.77	15809022
2024-12-13	2.80	2.81	2.77	2.79	6447453
2024-12-16	2.79	2.81	2.77	2.77	9191716
2024-12-17	2.76	2.77	2.72	2.73	10362647
2024-12-18	2.76	2.78	2.66	2.68	14620294
2024-12-19	2.70	2.72	2.67	2.68	9614075
2024-12-20	2.66	2.72	2.66	2.69	14093538
2024-12-23	2.68	2.73	2.67	2.71	18203710
2024-12-24	2.70	2.74	2.70	2.72	3687157

Explore More About LYG

Coins representing dividend payouts and trends

LYG Dividend History

Discover Lloyds Banking Group'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

LYG Stock Split History

Discover Lloyds Banking Group'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

LYG Historical Prices

Explore Lloyds Banking Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics