MFG Historical Prices

Summary

Key Stock Metrics

3.45

(August 5, 2024)

52-Week Low

5.63

(January 31, 2025)

52-Week High

15.30

(November 8, 2006)

All-Time High

5.48

(January 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-08	14.90	15.30	14.80	14.87	108500
2006-11-09	14.80	14.86	14.71	14.72	18200
2006-11-10	14.70	14.75	14.65	14.71	66300
2006-11-13	14.40	14.40	14.25	14.30	34500
2006-11-14	14.75	14.92	14.75	14.91	17800
2006-11-15	14.91	15.30	14.84	14.84	86300
2006-11-16	14.80	14.80	14.56	14.56	10100
2006-11-17	14.44	14.46	14.35	14.38	6900
2006-11-20	14.23	14.23	14.05	14.13	10500
2006-11-21	13.77	13.80	13.71	13.75	34700
2006-11-22	14.05	14.17	14.05	14.16	15500
2006-11-24	14.13	14.16	14.05	14.06	5400
2006-11-27	14.25	14.30	14.14	14.14	71700
2006-11-28	14.16	14.69	14.15	14.60	15300
2006-11-29	14.60	14.71	14.50	14.55	25400
2006-11-30	14.80	15.03	14.78	14.88	66500
2006-12-01	14.90	14.90	14.75	14.83	6100
2006-12-04	14.85	14.92	14.83	14.92	12600
2006-12-05	14.88	14.88	14.51	14.63	22300
2006-12-06	14.65	14.67	14.61	14.61	29200
2006-12-07	14.63	14.71	14.53	14.71	126600
2006-12-08	14.48	14.48	14.30	14.32	32700
2006-12-11	14.33	14.50	14.33	14.44	20400
2006-12-12	14.50	14.59	14.44	14.59	8700
2006-12-13	14.44	14.45	14.31	14.41	12800
2006-12-14	14.48	14.76	14.48	14.71	17400
2006-12-15	14.71	15.00	14.55	15.00	37000
2006-12-18	14.70	14.74	14.50	14.56	10200
2006-12-19	14.48	14.66	14.33	14.50	70100
2006-12-20	14.55	14.69	14.50	14.63	90600
2006-12-21	14.51	14.51	14.38	14.43	73400
2006-12-22	14.43	14.43	14.27	14.34	28500
2006-12-26	14.34	14.34	14.19	14.20	30900
2006-12-27	14.32	14.41	14.31	14.41	10400
2006-12-28	14.41	14.45	14.40	14.44	18200
2006-12-29	14.52	14.52	14.36	14.42	11500
2007-01-03	14.55	14.55	14.36	14.40	45700
2007-01-04	14.35	14.40	14.34	14.37	12300
2007-01-05	14.48	14.55	14.45	14.46	10800
2007-01-08	14.50	14.57	14.43	14.54	11700
2007-01-09	14.73	14.80	14.67	14.80	21900
2007-01-10	14.74	14.75	14.66	14.69	5300
2007-01-11	14.50	14.60	14.50	14.58	13600
2007-01-12	14.81	15.00	14.81	14.99	13000
2007-01-16	14.98	15.10	14.98	15.00	15700
2007-01-17	14.90	15.00	14.90	14.90	4700
2007-01-18	14.92	14.95	14.82	14.82	21900
2007-01-19	14.77	14.85	14.72	14.83	7600
2007-01-22	15.04	15.13	15.03	15.10	19000
2007-01-23	15.08	15.09	15.00	15.02	20300
2007-01-24	14.95	15.05	14.87	14.99	20200
2007-01-25	14.75	14.90	14.75	14.84	17200
2007-01-26	14.84	14.84	14.62	14.75	16200
2007-01-29	14.76	14.76	14.59	14.59	73500
2007-01-30	14.51	14.58	14.51	14.51	43700
2007-01-31	14.48	14.54	14.34	14.54	59500
2007-02-01	14.48	14.48	14.35	14.42	21700
2007-02-02	14.26	14.27	14.08	14.16	69100
2007-02-05	14.00	14.03	13.93	14.03	22500
2007-02-06	13.99	13.99	13.86	13.90	32500
2007-02-07	13.96	13.97	13.89	13.94	19800
2007-02-08	13.85	13.85	13.71	13.79	21900
2007-02-09	14.25	14.37	14.24	14.31	181100
2007-02-12	14.30	14.30	14.21	14.22	52700
2007-02-13	14.30	14.40	14.30	14.40	32285
2007-02-14	14.45	14.53	14.45	14.53	19432
2007-02-15	14.55	14.55	14.45	14.55	48100
2007-02-16	14.63	14.73	14.63	14.69	22700
2007-02-20	14.69	14.69	14.57	14.64	29400
2007-02-21	14.64	14.72	14.64	14.72	21900
2007-02-22	14.65	14.70	14.65	14.69	30500
2007-02-23	14.52	14.52	14.42	14.45	18000
2007-02-26	14.39	14.39	14.30	14.34	69800
2007-02-27	14.26	14.27	14.00	14.01	19800
2007-02-28	13.96	14.05	13.82	14.02	49800
2007-03-01	14.00	14.00	13.90	13.99	18400
2007-03-02	14.00	14.00	13.91	13.94	7500
2007-03-05	13.84	13.95	13.80	13.80	8700
2007-03-06	13.80	13.89	13.74	13.85	23500
2007-03-07	13.83	13.84	13.79	13.83	18800
2007-03-08	13.86	13.97	13.86	13.95	8900
2007-03-09	13.90	13.95	13.88	13.91	11000
2007-03-12	13.90	13.95	13.82	13.85	16900
2007-03-13	13.82	13.83	13.70	13.71	12300
2007-03-14	13.31	13.40	13.15	13.35	84000
2007-03-15	13.15	13.27	13.14	13.24	10800
2007-03-16	13.10	13.29	12.96	13.29	490100
2007-03-19	13.01	13.09	13.00	13.01	79200
2007-03-20	12.83	12.94	12.82	12.86	97100
2007-03-21	12.90	13.23	12.90	13.15	381800
2007-03-22	13.40	13.42	13.27	13.29	64700
2007-03-23	13.28	13.47	13.28	13.45	191700
2007-03-26	13.28	13.32	13.18	13.28	20800
2007-03-27	13.28	13.28	13.10	13.28	203400
2007-03-28	13.00	13.00	12.74	12.80	73100
2007-03-29	12.80	12.84	12.75	12.81	107300
2007-03-30	13.00	13.02	12.89	12.96	36700
2007-04-02	12.66	12.88	12.65	12.88	39300
2007-04-03	12.96	13.07	12.96	13.07	22300
2007-04-04	13.15	13.27	13.15	13.26	14100
2007-04-05	13.19	13.25	13.15	13.22	16200
2007-04-09	13.19	13.20	13.15	13.16	22500
2007-04-10	13.25	13.28	13.20	13.25	38500
2007-04-11	13.26	13.26	13.10	13.13	14200
2007-04-12	13.14	13.19	13.06	13.17	15200
2007-04-13	13.02	13.02	12.90	12.97	25900
2007-04-16	12.87	13.01	12.86	13.01	29100
2007-04-17	12.76	12.80	12.70	12.78	93900
2007-04-18	12.78	12.87	12.78	12.81	19700
2007-04-19	12.76	12.76	12.65	12.76	20700
2007-04-20	12.65	12.68	12.64	12.65	16300
2007-04-23	12.38	12.38	12.25	12.31	71300
2007-04-24	12.32	12.32	12.19	12.25	51800
2007-04-25	12.20	12.25	12.12	12.20	34900
2007-04-26	12.07	12.19	12.00	12.01	53400
2007-04-27	12.10	12.19	12.05	12.19	110200
2007-04-30	12.16	12.26	12.15	12.16	28900
2007-05-01	12.16	12.16	11.99	12.05	29700
2007-05-02	12.25	12.39	12.19	12.39	75700
2007-05-03	12.39	12.47	12.29	12.31	52900
2007-05-04	12.32	12.42	12.31	12.36	10200
2007-05-07	12.55	12.64	12.55	12.63	68400
2007-05-08	12.95	12.95	12.76	12.87	77800
2007-05-09	13.12	13.18	13.03	13.10	67100
2007-05-10	13.06	13.06	12.75	12.75	64800
2007-05-11	12.90	13.25	12.90	13.06	33400
2007-05-14	12.96	13.05	12.93	13.02	14600
2007-05-15	13.00	13.02	12.85	12.92	27200
2007-05-16	12.78	12.80	12.70	12.76	27100
2007-05-17	12.52	12.62	12.44	12.44	49000
2007-05-18	12.54	12.65	12.54	12.61	42900
2007-05-21	12.62	12.85	12.62	12.77	75500
2007-05-22	13.40	14.09	13.36	13.76	190200
2007-05-23	14.00	14.09	13.79	14.02	135500
2007-05-24	14.12	14.20	13.90	13.95	169900
2007-05-25	14.07	14.08	13.88	13.97	34500
2007-05-29	14.25	14.35	14.25	14.31	34300
2007-05-30	14.28	14.28	14.17	14.27	22400
2007-05-31	14.27	14.33	14.20	14.21	48100
2007-06-01	14.22	14.30	14.18	14.29	30300
2007-06-04	14.25	14.33	14.23	14.28	33600
2007-06-05	14.29	14.29	14.16	14.18	11200
2007-06-06	14.35	14.35	14.15	14.24	14200
2007-06-07	14.49	14.50	14.31	14.32	42200
2007-06-08	14.58	14.95	14.58	14.95	81600
2007-06-11	14.83	14.85	14.74	14.75	31600
2007-06-12	14.65	14.66	14.53	14.54	13200
2007-06-13	14.56	14.65	14.53	14.63	36300
2007-06-14	14.55	14.64	14.45	14.53	35800
2007-06-15	14.54	14.80	14.35	14.80	133000
2007-06-18	14.70	14.73	14.61	14.65	41400
2007-06-19	14.24	14.53	14.24	14.49	45500
2007-06-20	14.41	14.45	14.25	14.45	60900
2007-06-21	14.45	14.45	14.26	14.40	41200
2007-06-22	14.32	14.32	14.00	14.01	56200
2007-06-25	14.01	14.05	13.91	13.94	9700
2007-06-26	14.04	14.15	14.00	14.00	79600
2007-06-27	13.85	13.99	13.70	13.94	84900
2007-06-28	13.84	13.90	13.76	13.77	32400
2007-06-29	13.84	13.93	13.83	13.89	40800
2007-07-02	13.93	14.21	13.93	14.09	24000
2007-07-03	14.13	14.17	14.06	14.14	12500
2007-07-05	14.04	14.12	13.90	13.98	45000
2007-07-06	14.00	14.03	13.93	13.94	37700
2007-07-09	14.10	14.18	14.09	14.15	25400
2007-07-10	14.12	14.12	13.98	14.01	24700
2007-07-11	13.99	14.25	13.90	14.25	59300
2007-07-12	14.06	14.34	14.02	14.16	61800
2007-07-13	14.20	14.20	14.04	14.11	25300
2007-07-16	14.05	14.14	14.00	14.07	32700
2007-07-17	14.04	14.08	14.00	14.04	14500
2007-07-18	13.84	13.85	13.72	13.81	47000
2007-07-19	13.86	13.86	13.78	13.86	39200
2007-07-20	13.84	13.95	13.74	13.78	25000
2007-07-23	13.88	13.93	13.82	13.87	60300
2007-07-24	14.09	14.13	13.95	13.99	113800
2007-07-25	14.23	14.44	14.11	14.44	62100
2007-07-26	14.29	14.29	13.82	14.20	89500
2007-07-27	14.20	14.25	14.01	14.11	42500
2007-07-30	14.18	14.25	14.10	14.19	24400
2007-07-31	14.25	14.26	14.07	14.10	184200
2007-08-01	13.15	13.17	12.73	13.03	219100
2007-08-02	12.71	12.71	12.28	12.29	125700
2007-08-03	12.00	12.16	11.92	11.98	155200
2007-08-06	11.95	11.97	11.77	11.97	257200
2007-08-07	11.63	11.79	11.56	11.68	151300
2007-08-08	11.93	12.10	11.90	12.01	205800
2007-08-09	12.03	12.03	11.83	11.90	73800
2007-08-10	11.55	11.97	11.55	11.96	197100
2007-08-13	11.99	12.04	11.89	11.91	157400
2007-08-14	11.86	11.90	11.71	11.75	58000
2007-08-15	11.57	11.68	11.35	11.46	55400
2007-08-16	11.46	11.79	11.39	11.71	165000
2007-08-17	11.72	12.40	11.55	11.78	97400
2007-08-20	11.80	11.84	11.53	11.72	88100
2007-08-21	12.00	12.07	11.90	11.97	143900
2007-08-22	11.97	12.10	11.91	12.05	38800
2007-08-23	12.34	12.45	12.24	12.36	60900
2007-08-24	12.68	12.70	12.43	12.69	94600
2007-08-27	12.43	12.52	12.38	12.43	49700
2007-08-28	12.45	12.45	12.15	12.16	33300
2007-08-29	12.40	12.58	12.34	12.53	51500
2007-08-30	12.39	12.48	12.26	12.39	98100
2007-08-31	12.59	12.70	12.40	12.58	133900
2007-09-04	12.69	12.69	12.45	12.56	71500
2007-09-05	12.20	12.22	12.09	12.14	118900
2007-09-06	12.28	12.28	12.08	12.18	102600
2007-09-07	11.81	11.81	11.67	11.80	116700
2007-09-10	11.64	11.65	11.43	11.54	69400
2007-09-11	11.70	11.78	11.68	11.73	187100
2007-09-12	11.49	11.54	11.36	11.44	152200
2007-09-13	11.37	11.57	11.03	11.10	99000
2007-09-14	11.39	11.45	11.35	11.44	58500
2007-09-17	11.47	11.47	11.27	11.28	43200
2007-09-18	10.82	10.93	10.60	10.85	172600
2007-09-19	11.20	11.20	11.01	11.02	124700
2007-09-20	11.06	11.17	10.83	10.83	174300
2007-09-21	11.25	11.25	10.37	10.64	330200
2007-09-24	10.69	10.70	10.51	10.70	115800
2007-09-25	10.50	11.07	10.50	11.07	140200
2007-09-26	11.47	11.47	10.92	11.00	159500
2007-09-27	11.40	11.95	11.37	11.60	687000
2007-09-28	11.36	11.41	11.27	11.33	186900
2007-10-01	11.20	11.34	11.15	11.27	133700
2007-10-02	11.37	11.49	11.35	11.49	103800
2007-10-03	11.73	11.92	11.66	11.71	242000
2007-10-04	12.08	12.24	12.02	12.13	112000
2007-10-05	12.14	12.34	12.12	12.32	43300
2007-10-08	12.36	12.36	12.13	12.24	53400
2007-10-09	12.15	12.26	12.15	12.26	61700
2007-10-10	12.08	12.08	11.92	11.95	58400
2007-10-11	11.96	12.03	11.78	11.87	51500
2007-10-12	11.61	11.66	11.47	11.60	91900
2007-10-15	11.20	11.35	11.14	11.25	109100
2007-10-16	10.88	10.93	10.64	10.65	83900
2007-10-17	10.51	10.58	10.40	10.47	133300
2007-10-18	10.78	10.89	10.78	10.88	169600
2007-10-19	10.69	10.70	10.38	10.40	108900
2007-10-22	10.72	10.88	10.62	10.88	99500
2007-10-23	10.81	10.91	10.80	10.86	94100
2007-10-24	10.74	10.74	10.30	10.61	203500
2007-10-25	10.37	10.46	10.20	10.39	170500
2007-10-26	10.59	10.80	10.58	10.80	97700
2007-10-29	11.09	11.32	11.05	11.12	134500
2007-10-30	11.12	11.17	10.92	11.07	135200
2007-10-31	11.20	11.29	11.10	11.23	148100
2007-11-01	11.03	11.07	10.81	10.87	240400
2007-11-02	10.61	10.61	10.29	10.50	170400
2007-11-05	10.52	10.52	10.07	10.22	101325
2007-11-06	10.13	10.40	10.13	10.40	115025
2007-11-07	10.41	10.41	10.04	10.05	149370
2007-11-08	9.97	10.03	9.80	9.92	91700
2007-11-09	9.56	9.56	9.14	9.28	327900
2007-11-12	9.16	9.69	9.16	9.39	293420
2007-11-13	9.41	9.64	9.38	9.62	254300
2007-11-14	9.74	10.02	9.74	9.92	205800
2007-11-15	9.80	9.84	9.51	9.65	152800
2007-11-16	9.64	9.64	9.46	9.57	230300
2007-11-19	9.38	9.49	9.27	9.34	160300
2007-11-20	9.49	9.84	9.43	9.69	283100
2007-11-21	9.50	9.51	9.27	9.37	258600
2007-11-23	9.67	9.82	9.67	9.73	116000
2007-11-26	10.04	10.15	9.91	9.93	214200
2007-11-27	10.24	10.49	10.24	10.44	366900
2007-11-28	10.64	10.64	10.06	10.38	463900
2007-11-29	10.60	10.76	10.48	10.67	458800
2007-11-30	10.75	11.14	10.56	10.80	261600
2007-12-03	11.00	11.03	10.84	10.87	237300
2007-12-04	10.94	10.94	10.74	10.83	332521
2007-12-05	11.02	11.28	10.93	11.18	580800
2007-12-06	11.29	11.93	11.29	11.77	315900
2007-12-07	11.22	11.47	11.22	11.41	276400
2007-12-10	11.32	11.53	11.20	11.43	412850
2007-12-11	11.28	11.38	10.88	10.97	475500
2007-12-12	11.10	11.36	10.84	11.05	406220
2007-12-13	10.32	10.51	10.32	10.40	449200
2007-12-14	9.88	9.94	9.73	9.74	558600
2007-12-17	9.62	9.62	9.21	9.23	607500
2007-12-18	9.24	9.59	9.24	9.41	568700
2007-12-19	9.31	9.51	9.23	9.34	435250
2007-12-20	9.21	9.62	9.21	9.51	380865
2007-12-21	9.54	9.58	9.37	9.37	398200
2007-12-24	9.30	9.58	9.30	9.57	217280
2007-12-26	9.67	9.82	9.62	9.74	274400
2007-12-27	9.47	9.61	9.45	9.45	387300
2007-12-28	9.56	9.56	9.24	9.26	316500
2007-12-31	9.40	9.55	9.26	9.55	394000
2008-01-02	9.54	9.54	9.30	9.45	235900
2008-01-03	9.42	9.49	9.31	9.49	262805
2008-01-04	9.37	9.46	9.17	9.22	375600
2008-01-07	9.18	9.28	9.15	9.21	329600
2008-01-08	9.64	9.76	9.51	9.53	287220
2008-01-09	9.62	9.66	9.45	9.62	241530
2008-01-10	9.35	9.62	9.29	9.53	244100
2008-01-11	9.40	9.50	9.34	9.40	319800
2008-01-14	9.41	9.57	9.41	9.53	166600
2008-01-15	9.37	9.47	9.11	9.13	358400
2008-01-16	8.66	8.80	8.58	8.70	652988
2008-01-17	8.98	8.99	8.62	8.67	327900
2008-01-18	9.04	9.04	8.75	8.93	256810
2008-01-22	8.60	8.74	7.65	8.70	385700
2008-01-23	8.25	8.55	8.04	8.49	493644
2008-01-24	8.80	8.88	8.66	8.88	381700
2008-01-25	9.44	9.51	9.16	9.33	389800
2008-01-28	9.33	9.68	9.14	9.50	276200
2008-01-29	9.57	9.68	9.43	9.61	136438
2008-01-30	9.46	9.54	9.21	9.37	222525
2008-01-31	9.29	9.47	8.95	9.34	301400
2008-02-01	9.13	9.30	8.97	9.10	356600
2008-02-04	9.23	9.27	9.14	9.18	217200
2008-02-05	9.14	9.14	8.71	8.78	239900
2008-02-06	8.73	8.75	8.54	8.54	597475
2008-02-07	8.52	8.61	8.46	8.58	364200
2008-02-08	8.24	8.24	8.04	8.05	124600
2008-02-11	8.09	8.18	7.98	8.10	398740
2008-02-12	8.05	8.19	8.05	8.15	184832
2008-02-13	8.00	8.02	7.86	7.95	202800
2008-02-14	8.13	8.23	8.03	8.04	232218
2008-02-15	8.09	8.12	7.98	8.06	191000
2008-02-19	8.34	8.40	8.18	8.21	151800
2008-02-20	7.94	8.11	7.82	8.03	229300
2008-02-21	8.02	8.10	7.95	7.95	163600
2008-02-22	8.02	8.17	7.93	8.17	104100
2008-02-25	8.35	8.45	8.23	8.40	156800
2008-02-26	8.47	8.61	8.43	8.56	255800
2008-02-27	8.50	8.87	8.50	8.76	262500
2008-02-28	8.89	8.97	8.82	8.83	268700
2008-02-29	8.64	8.64	8.18	8.23	272400
2008-03-03	8.33	8.35	8.18	8.26	215400
2008-03-04	8.05	8.06	7.81	7.90	259500
2008-03-05	8.02	8.02	7.70	7.76	281900
2008-03-06	7.81	7.89	7.74	7.76	162360
2008-03-07	7.63	7.63	7.41	7.49	228800
2008-03-10	7.53	7.65	7.49	7.55	235900
2008-03-11	7.83	8.00	7.76	8.00	277300
2008-03-12	8.06	8.17	8.00	8.00	207135
2008-03-13	7.73	7.80	7.55	7.78	231800
2008-03-14	7.58	7.71	7.43	7.50	347800
2008-03-17	7.44	7.64	7.37	7.50	210800
2008-03-18	7.01	7.86	7.01	7.85	253700
2008-03-19	7.80	7.87	7.49	7.49	134200
2008-03-20	7.68	7.87	7.53	7.86	275100
2008-03-24	8.23	8.49	8.23	8.49	174500
2008-03-25	8.36	8.38	8.25	8.35	179000
2008-03-26	8.03	8.10	7.80	7.80	151437
2008-03-27	7.81	7.81	7.60	7.60	108568
2008-03-28	7.72	7.76	7.62	7.62	95500
2008-03-31	7.46	7.46	7.34	7.35	123700
2008-04-01	7.54	7.63	7.44	7.62	158810
2008-04-02	7.73	8.00	7.73	7.99	215600
2008-04-03	7.89	8.07	7.89	8.05	137700
2008-04-04	8.21	8.31	8.21	8.27	197400
2008-04-07	8.24	8.32	8.16	8.16	149500
2008-04-08	8.03	8.03	7.75	7.85	136000
2008-04-09	7.67	7.73	7.63	7.66	125100
2008-04-10	7.66	7.72	7.53	7.59	271005
2008-04-11	7.74	7.94	7.60	7.81	162463
2008-04-14	7.91	8.23	7.91	8.15	198245
2008-04-15	8.26	8.53	8.26	8.53	194119
2008-04-16	8.67	8.94	8.67	8.93	209336
2008-04-17	9.00	9.17	9.00	9.11	304113
2008-04-18	9.29	9.35	9.17	9.27	119058
2008-04-21	9.08	9.08	8.90	9.01	245053
2008-04-22	8.85	8.85	8.58	8.59	189637
2008-04-23	8.72	8.82	8.70	8.78	168694
2008-04-24	8.56	8.83	8.56	8.78	178208
2008-04-25	9.01	9.40	9.01	9.37	283091
2008-04-28	9.80	10.59	9.80	10.24	573881
2008-04-29	10.33	10.43	10.20	10.35	196874
2008-04-30	10.38	10.51	10.36	10.40	260162
2008-05-01	10.09	10.14	9.90	10.08	346792
2008-05-02	10.27	10.47	10.06	10.31	255164
2008-05-05	10.11	10.39	10.11	10.30	250791
2008-05-06	10.30	10.46	10.13	10.46	144302
2008-05-07	10.50	10.58	10.34	10.34	313041
2008-05-08	10.12	10.18	10.06	10.13	169443
2008-05-09	9.97	10.00	9.89	9.90	222985
2008-05-12	9.99	10.06	9.78	9.94	177226
2008-05-13	10.08	10.16	9.98	9.98	202310
2008-05-14	9.91	10.01	9.91	9.93	175625
2008-05-15	10.05	10.75	10.05	10.62	375525
2008-05-16	10.62	10.66	10.51	10.51	197362
2008-05-19	10.60	10.78	10.53	10.64	183460
2008-05-20	10.39	10.39	10.17	10.18	361271
2008-05-21	9.97	9.99	9.74	9.75	329094
2008-05-22	10.04	10.20	10.01	10.15	192141
2008-05-23	10.07	10.20	9.95	10.00	136617
2008-05-27	10.18	10.32	10.18	10.27	221261
2008-05-28	10.10	10.23	10.10	10.15	181411
2008-05-29	10.11	10.49	10.11	10.34	527535
2008-05-30	10.52	10.62	10.49	10.49	460890
2008-06-02	11.20	11.25	11.00	11.06	438742
2008-06-03	11.11	11.40	11.11	11.18	905728
2008-06-04	11.32	11.45	11.20	11.28	421171
2008-06-05	10.87	11.12	10.86	11.01	383039
2008-06-06	10.76	10.82	10.54	10.56	682809
2008-06-09	10.44	10.63	10.38	10.52	427505
2008-06-10	10.33	10.44	10.25	10.27	844377
2008-06-11	10.29	10.30	9.98	10.00	279500
2008-06-12	9.93	10.05	9.87	9.93	277020
2008-06-13	10.10	10.29	10.09	10.28	335714
2008-06-16	10.33	10.50	10.29	10.45	278126
2008-06-17	10.40	10.59	10.40	10.45	578842
2008-06-18	10.46	10.52	10.37	10.45	429874
2008-06-19	10.18	10.30	10.12	10.25	518826
2008-06-20	10.12	10.23	10.00	10.08	601560
2008-06-23	9.99	10.02	9.91	9.96	550394
2008-06-24	9.96	10.05	9.87	9.98	444782
2008-06-25	9.84	9.94	9.80	9.83	415242
2008-06-26	9.76	9.76	9.38	9.47	1115998
2008-06-27	9.40	9.46	9.19	9.31	300576
2008-06-30	9.37	9.40	9.25	9.27	286701
2008-07-01	9.12	9.16	8.97	9.14	363548
2008-07-02	8.98	9.00	8.75	8.77	274074
2008-07-03	8.91	9.17	8.91	9.10	297491
2008-07-07	9.29	9.60	9.29	9.42	404432
2008-07-08	9.23	9.43	9.19	9.40	270110
2008-07-09	9.51	9.71	9.41	9.49	452331
2008-07-10	9.65	9.85	9.65	9.81	302191
2008-07-11	9.74	10.32	9.69	9.86	555285
2008-07-14	10.08	10.16	9.91	9.97	356540
2008-07-15	9.77	9.77	9.43	9.61	790818
2008-07-16	9.78	10.45	9.78	10.44	797890
2008-07-17	10.22	10.76	10.22	10.73	889812
2008-07-18	10.63	10.69	10.28	10.57	491600
2008-07-21	11.00	11.00	10.33	10.49	512059
2008-07-22	10.50	10.80	10.30	10.80	351056
2008-07-23	11.00	11.33	10.73	11.12	1247555
2008-07-24	10.90	10.90	10.31	10.35	1177588
2008-07-25	10.56	10.56	9.85	9.89	303526
2008-07-28	9.98	10.06	9.74	9.78	162667
2008-07-29	9.86	10.09	9.79	10.06	296832
2008-07-30	9.97	10.23	9.93	10.11	311983
2008-07-31	9.68	9.69	9.34	9.51	265831
2008-08-01	9.34	9.69	9.30	9.66	171620
2008-08-04	9.01	9.08	8.76	8.89	367622
2008-08-05	8.78	9.50	8.78	9.31	250772
2008-08-06	9.00	9.14	8.97	9.08	325897
2008-08-07	8.75	8.77	8.56	8.61	523850
2008-08-08	8.74	8.93	8.34	8.81	507726
2008-08-11	8.64	8.86	8.64	8.80	385366
2008-08-12	9.10	9.55	8.73	8.78	572648
2008-08-13	8.74	8.94	8.44	8.48	371628
2008-08-14	8.42	8.48	8.32	8.41	174315
2008-08-15	8.40	8.49	8.37	8.38	122031
2008-08-18	8.61	8.61	8.38	8.47	375839
2008-08-19	8.24	8.45	8.23	8.28	707056
2008-08-20	8.42	8.57	8.42	8.51	445543
2008-08-21	8.26	8.49	8.26	8.45	248240
2008-08-22	8.25	8.27	8.12	8.25	325915
2008-08-25	8.26	8.39	8.20	8.30	221073
2008-08-26	8.55	8.55	8.34	8.41	292710
2008-08-27	8.66	8.66	8.35	8.47	218837
2008-08-28	8.34	8.51	8.34	8.51	215263
2008-08-29	8.48	8.65	8.42	8.60	321391
2008-09-02	8.59	8.68	8.39	8.42	225622
2008-09-03	8.46	8.46	8.31	8.42	510905
2008-09-04	8.16	8.16	7.77	7.89	780653
2008-09-05	7.59	7.80	7.46	7.79	455013
2008-09-08	8.53	8.73	8.22	8.39	926171
2008-09-09	8.40	8.50	8.08	8.09	479289
2008-09-10	8.53	8.71	8.48	8.62	626101
2008-09-11	8.01	8.44	8.01	8.41	374239
2008-09-12	8.51	8.67	8.33	8.52	295861
2008-09-15	8.10	8.22	7.63	7.88	255525
2008-09-16	7.43	8.11	7.13	8.08	642498
2008-09-17	7.74	7.75	7.07	7.19	572857
2008-09-18	7.49	8.15	7.38	7.98	739321
2008-09-19	9.24	12.00	6.74	8.68	352573
2008-09-22	8.65	8.65	7.82	8.12	218819
2008-09-23	8.03	8.28	7.96	8.12	276078
2008-09-24	8.50	8.50	8.20	8.45	899028
2008-09-25	8.42	9.16	8.42	8.95	302746
2008-09-26	8.80	8.95	8.20	8.87	310810
2008-09-29	8.20	8.85	7.75	8.10	226444
2008-09-30	8.44	9.20	8.16	8.72	269105
2008-10-01	8.50	8.63	8.00	8.60	138319
2008-10-02	8.40	8.47	7.92	8.02	179143
2008-10-03	8.13	8.89	8.03	8.05	242297
2008-10-06	7.50	7.78	7.02	7.78	415379
2008-10-07	7.53	7.91	7.08	7.25	531335
2008-10-08	6.80	7.41	6.55	7.22	577901
2008-10-09	7.35	7.50	6.75	6.76	519851
2008-10-10	5.94	6.27	5.31	6.11	731576
2008-10-13	6.52	7.36	6.14	7.36	518414
2008-10-14	7.55	7.66	7.02	7.36	578636
2008-10-15	7.17	7.80	6.85	7.15	1004485
2008-10-16	6.80	7.16	6.35	7.08	272054
2008-10-17	6.57	7.03	6.40	6.67	281032
2008-10-20	7.34	7.34	6.75	7.08	197120
2008-10-21	6.87	7.13	6.78	6.84	491577
2008-10-22	6.59	6.65	6.26	6.40	545428
2008-10-23	6.17	6.40	5.95	6.27	594063
2008-10-24	5.66	6.00	5.46	5.57	363207
2008-10-27	5.07	5.07	4.77	4.84	1004027
2008-10-28	4.74	4.84	4.35	4.76	1143694
2008-10-29	4.55	4.55	3.56	4.26	573052
2008-10-30	4.75	4.99	4.69	4.78	443352
2008-10-31	4.66	4.98	4.51	4.86	367907
2008-11-03	4.86	5.18	4.86	5.18	169506
2008-11-04	5.21	5.30	5.06	5.22	393816
2008-11-05	5.46	5.75	5.46	5.53	342458
2008-11-06	5.46	5.50	5.11	5.14	460959
2008-11-07	5.48	5.79	5.45	5.78	215990
2008-11-10	5.85	5.85	5.51	5.79	766625
2008-11-11	5.58	5.73	5.35	5.35	313462
2008-11-12	5.38	5.70	5.24	5.30	722892
2008-11-13	5.32	5.63	5.10	5.54	508852
2008-11-14	5.07	5.12	4.92	4.95	341561
2008-11-17	4.90	4.97	4.72	4.72	355067
2008-11-18	4.52	4.73	4.40	4.64	770759
2008-11-19	4.26	4.38	4.10	4.12	466173
2008-11-20	3.92	4.23	3.89	3.93	459016
2008-11-21	4.45	4.64	4.36	4.59	893857
2008-11-24	4.77	5.15	4.69	5.00	722985
2008-11-25	5.04	5.45	5.02	5.22	601964
2008-11-26	5.06	5.30	4.96	5.28	528294
2008-11-28	5.00	5.29	5.00	5.28	104684
2008-12-01	4.95	5.10	4.80	4.90	379597
2008-12-02	5.00	5.05	4.79	5.02	236331
2008-12-03	4.88	5.14	4.88	5.12	258035
2008-12-04	4.69	5.08	4.58	4.75	396741
2008-12-05	4.48	4.66	4.25	4.65	633648
2008-12-08	4.75	5.20	4.70	5.20	605598
2008-12-09	4.70	4.85	4.55	4.61	294173
2008-12-10	4.91	4.91	4.80	4.91	503671
2008-12-11	5.03	5.12	4.81	4.88	479236
2008-12-12	4.97	5.33	4.97	5.19	598942
2008-12-15	5.10	5.21	5.05	5.16	474742
2008-12-16	5.07	5.52	5.05	5.52	440273
2008-12-17	5.40	5.58	5.36	5.46	336622
2008-12-18	5.75	5.88	5.60	5.68	436908
2008-12-19	5.72	5.83	5.34	5.72	402662
2008-12-22	5.72	6.25	5.67	5.76	550638
2008-12-23	5.84	5.97	5.67	5.74	340947
2008-12-24	5.65	5.72	5.65	5.67	144144
2008-12-26	5.61	5.80	5.61	5.68	282378
2008-12-29	5.68	5.70	5.59	5.68	249554
2008-12-30	5.51	5.74	5.50	5.72	557899
2008-12-31	5.66	5.82	5.64	5.77	312827
2009-01-02	6.67	6.67	5.81	5.91	241183
2009-01-05	5.84	6.55	5.84	6.37	1034917
2009-01-06	6.22	6.26	6.15	6.23	268740
2009-01-07	6.08	6.22	6.02	6.16	281274
2009-01-08	6.03	6.19	6.03	6.17	220640
2009-01-09	6.04	6.06	5.93	5.94	207204
2009-01-12	5.85	5.92	5.83	5.87	387452
2009-01-13	5.40	5.64	5.40	5.59	445580
2009-01-14	5.48	5.52	5.35	5.40	503904
2009-01-15	5.38	5.45	5.22	5.35	484300
2009-01-16	5.46	5.69	5.32	5.40	551209
2009-01-20	5.05	5.15	4.73	4.73	403005
2009-01-21	4.84	5.08	4.81	5.05	1321681
2009-01-22	4.88	4.90	4.65	4.85	319358
2009-01-23	4.60	4.85	4.60	4.84	302349
2009-01-26	4.76	4.78	4.65	4.69	385525
2009-01-27	5.01	5.18	4.96	5.15	563914
2009-01-28	5.53	5.65	5.33	5.56	843113
2009-01-29	5.23	5.38	5.14	5.25	236898
2009-01-30	5.15	5.22	4.86	4.94	533504
2009-02-02	4.71	4.74	4.65	4.71	281668
2009-02-03	4.70	4.83	4.70	4.80	233342
2009-02-04	4.88	5.06	4.86	4.89	361728
2009-02-05	4.76	4.99	4.74	4.97	251721
2009-02-06	4.85	5.14	4.85	5.04	440447
2009-02-09	4.74	4.97	4.74	4.88	180196
2009-02-10	4.88	4.91	4.61	4.71	320053
2009-02-11	4.64	4.76	4.64	4.66	202150
2009-02-12	4.43	4.66	4.43	4.62	205941
2009-02-13	4.27	4.53	4.27	4.43	160550
2009-02-17	4.26	4.26	4.02	4.10	685793
2009-02-18	4.18	4.29	4.11	4.19	1094890
2009-02-19	4.12	4.25	4.03	4.10	281980
2009-02-20	3.95	3.95	3.80	3.87	753328
2009-02-23	3.88	3.92	3.71	3.74	1058202
2009-02-24	3.80	4.00	3.71	3.94	447457
2009-02-25	3.91	4.03	3.85	3.92	413549
2009-02-26	3.92	4.04	3.82	3.85	828309
2009-02-27	3.76	3.82	3.67	3.77	306490
2009-03-02	3.62	3.68	3.50	3.51	465277
2009-03-03	3.43	3.53	3.33	3.45	874051
2009-03-04	3.56	3.74	3.56	3.62	515569
2009-03-05	3.62	3.65	3.40	3.57	376581
2009-03-06	3.65	3.65	3.34	3.48	910617
2009-03-09	3.34	3.44	3.26	3.33	425718
2009-03-10	3.68	3.68	3.43	3.60	865372
2009-03-11	3.67	3.71	3.50	3.64	778856
2009-03-12	3.50	3.66	3.50	3.65	429089
2009-03-13	3.61	3.74	3.60	3.66	229942
2009-03-16	3.83	4.05	3.78	3.84	342830
2009-03-17	3.96	4.20	3.94	4.20	371941
2009-03-18	4.03	4.39	3.70	4.37	450320
2009-03-19	4.49	4.49	4.29	4.29	433312
2009-03-20	4.16	4.32	4.16	4.19	332903
2009-03-23	4.50	4.75	4.41	4.73	567594
2009-03-24	4.46	4.71	4.46	4.56	170039
2009-03-25	4.90	4.90	4.68	4.82	270509
2009-03-26	4.77	4.78	4.65	4.77	224187
2009-03-27	4.45	4.45	4.26	4.29	221083
2009-03-30	4.11	4.11	3.89	3.91	178337
2009-03-31	3.75	3.94	3.75	3.93	888393
2009-04-01	3.91	4.03	3.86	4.03	404087
2009-04-02	4.24	4.30	4.18	4.20	438305
2009-04-03	4.05	4.19	4.05	4.16	397785
2009-04-06	4.13	4.13	3.89	3.94	555590
2009-04-07	3.96	3.98	3.84	3.86	369906
2009-04-08	3.89	4.03	3.89	3.98	637749
2009-04-09	4.55	4.55	4.22	4.22	1994809
2009-04-13	3.99	4.00	3.87	3.94	1124741
2009-04-14	3.99	3.99	3.83	3.89	699938
2009-04-15	3.89	3.94	3.85	3.85	995685
2009-04-16	3.97	3.97	3.83	3.97	603815
2009-04-17	3.96	4.00	3.95	3.97	387433
2009-04-20	3.96	3.96	3.72	3.78	858160
2009-04-21	3.81	4.02	3.81	3.95	631001
2009-04-22	3.89	3.99	3.88	3.89	554219
2009-04-23	3.85	3.98	3.84	3.98	757541
2009-04-24	4.06	4.28	4.06	4.21	447351
2009-04-27	4.10	4.28	4.09	4.28	246162
2009-04-28	4.04	4.20	4.04	4.16	268516
2009-04-29	4.16	4.32	4.14	4.31	301125
2009-04-30	4.25	4.27	4.20	4.21	241494
2009-05-01	4.21	4.24	4.17	4.21	205673
2009-05-04	4.31	4.45	4.23	4.45	283838
2009-05-05	4.44	4.44	4.35	4.38	275080
2009-05-06	4.40	4.56	4.40	4.54	245724
2009-05-07	4.78	4.80	4.47	4.57	1588876
2009-05-08	4.89	5.10	4.85	5.10	306246
2009-05-11	5.21	5.32	5.17	5.17	228616
2009-05-12	5.14	5.14	4.95	5.02	291895
2009-05-13	4.95	4.96	4.88	4.90	238979
2009-05-14	4.76	4.90	4.75	4.90	188330
2009-05-15	4.80	4.92	4.78	4.84	239199
2009-05-18	4.80	5.03	4.80	5.00	247047
2009-05-19	4.90	4.90	4.68	4.68	389321
2009-05-20	4.87	4.90	4.76	4.78	304013
2009-05-21	4.73	4.75	4.53	4.53	463186
2009-05-22	4.75	4.79	4.67	4.67	145890
2009-05-26	4.80	4.95	4.75	4.95	242993
2009-05-27	4.94	4.95	4.74	4.77	165764
2009-05-28	4.85	4.85	4.66	4.75	289596
2009-05-29	4.72	4.89	4.66	4.80	222605
2009-06-01	4.90	5.02	4.86	5.00	278554
2009-06-02	4.90	5.08	4.90	4.99	174213
2009-06-03	4.83	4.90	4.73	4.78	333236
2009-06-04	4.85	5.00	4.85	5.00	271106
2009-06-05	5.05	5.19	4.88	4.93	177799
2009-06-08	5.01	5.31	5.01	5.27	740197
2009-06-09	5.19	5.19	5.05	5.06	227821
2009-06-10	5.23	5.42	5.23	5.40	316581
2009-06-11	5.41	5.70	5.36	5.57	317150
2009-06-12	5.50	5.50	5.38	5.43	128373
2009-06-15	5.30	5.30	5.14	5.18	202694
2009-06-16	5.06	5.11	4.97	4.97	190317
2009-06-17	5.12	5.22	5.09	5.17	238495
2009-06-18	5.03	5.10	4.98	4.99	169494
2009-06-19	5.24	5.24	5.15	5.15	187846
2009-06-22	5.05	5.12	4.96	4.99	260322
2009-06-23	4.95	5.03	4.94	4.96	213223
2009-06-24	4.94	5.06	4.87	4.94	246844
2009-06-25	4.84	5.09	4.83	5.06	153577
2009-06-26	5.00	5.00	4.90	4.92	489026
2009-06-29	4.86	4.86	4.75	4.80	141135
2009-06-30	4.71	4.71	4.61	4.61	281818
2009-07-01	4.75	4.85	4.73	4.85	125472
2009-07-02	4.77	4.77	4.65	4.68	104638
2009-07-06	4.69	4.75	4.68	4.72	140477
2009-07-07	4.56	4.57	4.38	4.38	424287
2009-07-08	4.49	4.50	4.41	4.44	164115
2009-07-09	4.41	4.53	4.37	4.52	329225
2009-07-10	4.41	4.42	4.32	4.35	340629
2009-07-13	4.30	4.33	4.21	4.27	171946
2009-07-14	4.26	4.34	4.24	4.31	328500
2009-07-15	4.20	4.26	4.02	4.24	5722935
2009-07-16	4.15	4.15	4.04	4.12	959473
2009-07-17	4.09	4.11	4.06	4.10	157906
2009-07-20	4.12	4.23	4.11	4.21	493352
2009-07-21	4.21	4.28	4.19	4.22	509431
2009-07-22	4.30	4.39	4.27	4.37	309970
2009-07-23	4.41	4.50	4.41	4.49	667211
2009-07-24	4.40	4.44	4.35	4.42	155643
2009-07-27	4.39	4.51	4.35	4.51	232652
2009-07-28	4.44	4.51	4.44	4.46	116042
2009-07-29	4.37	4.41	4.31	4.37	256049
2009-07-30	4.48	4.60	4.45	4.57	244011
2009-07-31	4.49	4.74	4.46	4.70	463852
2009-08-03	4.99	4.99	4.84	4.96	735329
2009-08-04	4.82	4.91	4.81	4.86	151164
2009-08-05	4.77	4.81	4.72	4.76	142715
2009-08-06	4.72	4.75	4.68	4.69	97989
2009-08-07	4.71	4.75	4.68	4.75	154070
2009-08-10	4.65	4.85	4.65	4.77	163214
2009-08-11	4.86	4.96	4.86	4.93	386462
2009-08-12	4.86	4.98	4.86	4.97	148475
2009-08-13	4.99	5.02	4.86	4.90	256563
2009-08-14	4.83	4.91	4.82	4.90	129998
2009-08-17	4.76	4.77	4.69	4.69	152498
2009-08-18	4.67	4.74	4.66	4.71	440444
2009-08-19	4.67	4.74	4.66	4.71	967851
2009-08-20	4.75	4.83	4.75	4.79	1932898
2009-08-21	4.84	4.91	4.81	4.86	1483591
2009-08-24	4.83	4.89	4.81	4.81	2114338
2009-08-25	4.79	4.89	4.79	4.84	2298158
2009-08-26	4.84	4.85	4.71	4.79	2591948
2009-08-27	4.80	4.89	4.75	4.83	437626
2009-08-28	4.88	4.90	4.85	4.88	2231440
2009-08-31	4.85	4.89	4.83	4.83	206939
2009-09-01	4.76	4.80	4.67	4.74	287477
2009-09-02	4.66	4.71	4.65	4.70	186487
2009-09-03	4.65	4.70	4.58	4.63	269869
2009-09-04	4.56	4.58	4.46	4.57	284877
2009-09-08	4.47	4.47	4.38	4.39	332278
2009-09-09	4.49	4.49	4.33	4.42	237313
2009-09-10	4.44	4.48	4.37	4.47	222631
2009-09-11	4.47	4.51	4.46	4.50	124714
2009-09-14	4.47	4.50	4.39	4.47	146949
2009-09-15	4.38	4.45	4.32	4.35	237879
2009-09-16	4.36	4.40	4.27	4.35	722477
2009-09-17	4.24	4.24	4.13	4.15	825680
2009-09-18	4.25	4.28	4.22	4.28	175820
2009-09-21	4.35	4.35	4.17	4.21	145242
2009-09-22	4.26	4.30	4.26	4.27	133741
2009-09-23	4.39	4.39	4.23	4.26	223807
2009-09-24	4.16	4.16	3.87	3.88	1093278
2009-09-25	3.76	3.98	3.76	3.84	804097
2009-09-28	3.87	3.93	3.86	3.91	528372
2009-09-29	3.95	3.95	3.88	3.90	204737
2009-09-30	3.95	4.00	3.91	3.94	633568
2009-10-01	3.91	3.93	3.80	3.84	470582
2009-10-02	3.89	3.96	3.71	3.91	381927
2009-10-05	4.09	4.11	4.00	4.07	405356
2009-10-06	4.15	4.24	4.15	4.19	324637
2009-10-07	4.26	4.26	4.14	4.20	291532
2009-10-08	4.11	4.21	4.11	4.17	112267
2009-10-09	4.13	4.19	4.12	4.18	163204
2009-10-12	4.20	4.26	4.17	4.18	200646
2009-10-13	4.17	4.18	4.06	4.08	330167
2009-10-14	4.00	4.06	3.99	4.04	388487
2009-10-15	3.94	3.94	3.87	3.87	369265
2009-10-16	3.84	3.84	3.74	3.80	505963
2009-10-19	3.97	3.99	3.86	3.93	433151
2009-10-20	3.99	4.05	3.93	3.95	303704
2009-10-21	3.92	4.00	3.90	3.94	318789
2009-10-22	3.86	3.94	3.82	3.92	746792
2009-10-23	3.90	3.90	3.74	3.78	1154803
2009-10-26	3.79	3.83	3.70	3.73	2957620
2009-10-27	3.78	3.89	3.77	3.78	3629517
2009-10-28	3.84	3.84	3.69	3.69	481737
2009-10-29	3.85	4.01	3.85	3.98	517477
2009-10-30	3.89	4.02	3.89	3.95	390376
2009-11-02	4.02	4.10	3.98	4.05	467458
2009-11-03	4.01	4.04	3.95	4.00	201852
2009-11-04	3.96	4.01	3.93	3.98	137584
2009-11-05	4.01	4.10	3.99	4.07	198883
2009-11-06	3.96	3.99	3.93	3.98	238166
2009-11-09	3.91	4.00	3.91	3.95	181411
2009-11-10	3.98	3.98	3.92	3.96	122054
2009-11-11	3.95	4.00	3.95	3.97	148917
2009-11-12	3.88	3.91	3.84	3.84	154344
2009-11-13	4.16	4.16	3.81	3.97	1383314
2009-11-16	3.89	3.91	3.84	3.91	461582
2009-11-17	3.81	3.86	3.76	3.77	760319
2009-11-18	3.75	3.75	3.70	3.75	351721
2009-11-19	3.52	3.54	3.40	3.40	792015
2009-11-20	3.51	3.54	3.49	3.54	466995
2009-11-23	3.69	3.69	3.55	3.56	405286
2009-11-24	3.54	3.54	3.42	3.47	229802
2009-11-25	3.52	3.52	3.47	3.47	224524
2009-11-27	3.35	3.55	3.33	3.45	385240
2009-11-30	3.67	3.69	3.60	3.69	883945
2009-12-01	3.76	3.80	3.70	3.79	2385159
2009-12-02	3.78	3.83	3.77	3.79	326446
2009-12-03	3.79	3.83	3.74	3.75	265283
2009-12-04	3.78	3.85	3.75	3.78	153357
2009-12-07	3.78	3.78	3.70	3.71	134883
2009-12-08	3.69	3.70	3.57	3.64	614028
2009-12-09	3.60	3.63	3.57	3.60	232191
2009-12-10	3.57	3.63	3.52	3.60	616958
2009-12-11	3.58	3.61	3.54	3.61	300833
2009-12-14	3.57	3.57	3.54	3.54	195206
2009-12-15	3.60	3.60	3.50	3.50	288192
2009-12-16	4.03	4.17	4.00	4.13	1639569
2009-12-17	4.13	4.13	3.97	4.02	1698687
2009-12-18	3.86	3.96	3.86	3.89	1107522
2009-12-21	3.87	3.87	3.67	3.83	351926
2009-12-22	3.80	3.84	3.78	3.80	430989
2009-12-23	3.81	3.86	3.81	3.85	229977
2009-12-24	3.83	3.83	3.77	3.77	98956
2009-12-28	3.73	3.77	3.67	3.67	419402
2009-12-29	3.64	3.69	3.63	3.65	400664
2009-12-30	3.59	3.64	3.58	3.60	323761
2009-12-31	3.67	3.67	3.56	3.56	406365
2010-01-04	3.56	3.61	3.56	3.60	1411506
2010-01-05	3.62	3.66	3.60	3.60	999273
2010-01-06	3.74	3.89	3.71	3.81	2486554
2010-01-07	3.83	3.89	3.81	3.86	2304947
2010-01-08	3.83	3.93	3.83	3.92	1074467
2010-01-11	3.95	3.95	3.88	3.88	500064
2010-01-12	3.85	3.87	3.78	3.79	3606980
2010-01-13	3.87	3.90	3.82	3.90	218520
2010-01-14	4.19	4.19	4.04	4.12	541176
2010-01-15	4.20	4.22	4.16	4.17	780928
2010-01-19	4.06	4.16	4.04	4.16	559447
2010-01-20	4.06	4.06	3.91	4.05	590851
2010-01-21	4.04	4.19	4.04	4.04	682482
2010-01-22	4.10	4.19	4.10	4.12	530346
2010-01-25	4.20	4.20	4.15	4.17	213204
2010-01-26	4.12	4.12	4.02	4.04	309451
2010-01-27	4.01	4.14	4.01	4.12	309392
2010-01-28	4.04	4.04	3.83	3.90	513107
2010-01-29	3.87	4.09	3.85	3.85	159100
2010-02-01	3.92	3.97	3.91	3.94	393934
2010-02-02	4.01	4.05	3.95	4.04	347507
2010-02-03	3.96	4.00	3.90	3.92	249906
2010-02-04	3.86	3.86	3.75	3.75	461853
2010-02-05	3.76	3.82	3.74	3.79	548917
2010-02-08	3.85	3.88	3.77	3.84	728030
2010-02-09	4.03	4.03	3.89	3.92	258983
2010-02-10	3.86	3.89	3.81	3.84	227796
2010-02-11	3.88	3.90	3.83	3.88	164182
2010-02-12	3.84	3.84	3.76	3.80	187076
2010-02-16	3.78	3.86	3.77	3.85	262544
2010-02-17	3.85	3.90	3.85	3.87	143371
2010-02-18	3.80	3.86	3.80	3.83	1079741
2010-02-19	3.79	3.79	3.75	3.78	594912
2010-02-22	3.84	3.88	3.81	3.88	449802
2010-02-23	3.82	3.87	3.82	3.84	114099
2010-02-24	3.85	3.87	3.82	3.86	121616
2010-02-25	3.84	3.86	3.79	3.86	139339
2010-02-26	3.84	3.94	3.83	3.90	651697
2010-03-01	3.96	4.01	3.96	3.99	622360
2010-03-02	3.99	4.08	3.99	4.04	407959
2010-03-03	4.04	4.12	4.04	4.06	530022
2010-03-04	4.04	4.06	4.01	4.04	813107
2010-03-05	4.02	4.11	4.02	4.09	1111452
2010-03-08	4.08	4.15	4.08	4.12	150921
2010-03-09	4.15	4.18	4.12	4.14	323039
2010-03-10	4.13	4.16	4.11	4.13	427082
2010-03-11	4.15	4.19	4.13	4.19	194504
2010-03-12	4.19	4.25	4.17	4.25	291633
2010-03-15	4.15	4.22	4.15	4.21	198678
2010-03-16	4.24	4.29	4.22	4.27	275358
2010-03-17	4.24	4.30	4.24	4.29	237843
2010-03-18	4.26	4.27	4.19	4.26	218249
2010-03-19	4.23	4.25	4.19	4.19	207422
2010-03-22	4.18	4.28	4.18	4.26	130672
2010-03-23	4.28	4.32	4.26	4.30	113776
2010-03-24	4.23	4.24	4.15	4.17	227086
2010-03-25	4.31	4.31	4.20	4.22	168361
2010-03-26	4.13	4.13	4.05	4.05	511614
2010-03-29	4.14	4.14	4.06	4.07	214907
2010-03-30	4.04	4.07	3.99	3.99	213687
2010-03-31	4.01	4.01	3.93	3.94	283742
2010-04-01	3.94	3.98	3.90	3.98	323197
2010-04-05	3.96	3.96	3.89	3.92	349924
2010-04-06	3.91	3.97	3.89	3.96	230363
2010-04-07	4.01	4.03	3.98	3.98	216243
2010-04-08	4.00	4.07	3.98	4.07	365181
2010-04-09	4.07	4.09	4.01	4.06	195014
2010-04-12	4.11	4.12	4.06	4.10	272599
2010-04-13	4.09	4.10	4.03	4.06	87571
2010-04-14	4.03	4.08	4.03	4.06	204596
2010-04-15	4.03	4.11	4.03	4.07	319090
2010-04-16	4.10	4.10	3.98	4.03	355220
2010-04-19	3.98	4.00	3.94	3.99	487853
2010-04-20	4.03	4.03	3.99	4.02	136643
2010-04-21	4.07	4.07	3.98	3.99	248214
2010-04-22	3.98	3.99	3.92	3.98	190704
2010-04-23	3.95	4.00	3.92	3.97	133419
2010-04-26	3.97	3.97	3.92	3.92	185647
2010-04-27	3.90	3.91	3.83	3.85	772362
2010-04-28	3.86	3.90	3.80	3.87	351278
2010-04-29	3.91	3.92	3.86	3.90	178969
2010-04-30	3.88	3.89	3.82	3.82	163960
2010-05-03	3.86	3.89	3.81	3.87	163064
2010-05-04	3.83	3.83	3.71	3.72	221189
2010-05-05	3.73	3.75	3.66	3.73	232995
2010-05-06	3.65	3.74	3.45	3.65	530212
2010-05-07	3.67	3.69	3.55	3.62	385821
2010-05-10	3.75	3.78	3.57	3.57	887989
2010-05-11	3.55	3.57	3.49	3.52	265039
2010-05-12	3.49	3.51	3.43	3.43	533144
2010-05-13	3.48	3.55	3.46	3.52	542843
2010-05-14	3.56	3.75	3.50	3.73	947846
2010-05-17	3.61	3.69	3.61	3.68	433220
2010-05-18	3.62	3.63	3.52	3.52	625821
2010-05-19	3.53	3.62	3.53	3.59	402369
2010-05-20	3.53	3.55	3.46	3.46	429879
2010-05-21	3.49	3.60	3.46	3.59	310602
2010-05-24	3.63	3.64	3.59	3.60	336038
2010-05-25	3.58	3.64	3.53	3.58	530217
2010-05-26	3.68	3.68	3.57	3.57	225488
2010-05-27	3.72	3.72	3.64	3.68	298311
2010-05-28	3.68	3.68	3.55	3.57	359244
2010-06-01	3.57	3.64	3.55	3.55	152072
2010-06-02	3.55	3.60	3.55	3.60	196923
2010-06-03	3.58	3.61	3.53	3.56	242747
2010-06-04	3.51	3.54	3.50	3.54	301997
2010-06-07	3.46	3.51	3.36	3.45	294670
2010-06-08	3.44	3.47	3.37	3.47	122869
2010-06-09	3.43	3.47	3.38	3.39	211170
2010-06-10	3.40	3.50	3.40	3.48	377335
2010-06-11	3.42	3.48	3.42	3.44	252446
2010-06-14	3.44	3.52	3.37	3.50	527607
2010-06-15	3.42	3.49	3.42	3.46	619410
2010-06-16	3.44	3.46	3.40	3.42	599529
2010-06-17	3.37	3.47	3.37	3.45	207503
2010-06-18	3.52	3.52	3.41	3.46	358910
2010-06-21	3.41	3.48	3.40	3.44	620619
2010-06-22	3.45	3.47	3.41	3.41	200432
2010-06-23	3.41	3.48	3.29	3.45	726812
2010-06-24	3.48	3.48	3.38	3.41	396670
2010-06-25	3.39	3.43	3.33	3.40	251053
2010-06-28	3.38	3.38	3.31	3.31	191982
2010-06-29	3.27	3.29	3.23	3.24	286309
2010-06-30	3.28	3.29	3.24	3.25	300864
2010-07-01	3.23	3.29	3.23	3.25	340681
2010-07-02	3.27	3.27	3.22	3.23	306921
2010-07-06	3.30	3.30	3.22	3.25	214645
2010-07-07	3.28	3.28	3.21	3.26	318501
2010-07-08	3.25	3.25	3.18	3.21	442319
2010-07-09	3.22	3.23	3.20	3.21	400695
2010-07-12	3.15	3.21	3.12	3.18	448643
2010-07-13	3.18	3.19	3.07	3.13	10336689
2010-07-14	3.15	3.18	3.12	3.17	1516969
2010-07-15	3.19	3.22	3.16	3.21	442125
2010-07-16	3.17	3.19	3.11	3.11	252054
2010-07-19	3.08	3.17	3.08	3.15	428710
2010-07-20	3.05	3.08	3.03	3.04	2023460
2010-07-21	3.07	3.08	2.99	3.03	765333
2010-07-22	3.09	3.15	3.06	3.13	944754
2010-07-23	3.10	3.14	3.10	3.12	292894
2010-07-26	3.12	3.16	3.10	3.16	355359
2010-07-27	3.22	3.25	3.21	3.23	1195592
2010-07-28	3.28	3.46	3.23	3.26	4419676
2010-07-29	3.28	3.28	3.21	3.26	1037646
2010-07-30	3.26	3.26	3.20	3.23	244116
2010-08-02	3.27	3.27	3.22	3.27	601536
2010-08-03	3.29	3.32	3.28	3.30	457490
2010-08-04	3.35	3.35	3.29	3.30	406956
2010-08-05	3.29	3.31	3.28	3.29	186965
2010-08-06	3.30	3.32	3.27	3.30	237913
2010-08-09	3.36	3.36	3.27	3.29	214624
2010-08-10	3.28	3.30	3.25	3.30	261593
2010-08-11	3.23	3.25	3.05	3.15	553815
2010-08-12	3.14	3.15	3.11	3.14	304546
2010-08-13	3.13	3.13	3.07	3.08	180470
2010-08-16	3.09	3.13	3.07	3.10	218288
2010-08-17	3.12	3.15	3.12	3.13	392117
2010-08-18	3.15	3.19	3.15	3.16	244693
2010-08-19	3.17	3.20	3.10	3.14	573163
2010-08-20	3.13	3.14	3.08	3.12	753633
2010-08-23	3.15	3.22	3.13	3.15	1157236
2010-08-24	3.16	3.17	3.14	3.14	547500
2010-08-25	3.10	3.12	3.07	3.10	673423
2010-08-26	3.09	3.14	3.09	3.11	449154
2010-08-27	3.10	3.17	3.10	3.15	474939
2010-08-30	3.12	3.12	3.06	3.09	256864
2010-08-31	3.06	3.08	3.03	3.08	239831
2010-09-01	3.07	3.14	3.07	3.13	426269
2010-09-02	3.14	3.15	3.10	3.13	162031
2010-09-03	3.17	3.17	3.12	3.15	215265
2010-09-07	3.14	3.16	3.13	3.15	292921
2010-09-08	3.14	3.15	3.09	3.12	530623
2010-09-09	3.14	3.15	3.08	3.11	613925
2010-09-10	3.10	3.11	3.08	3.09	496460
2010-09-13	3.14	3.16	3.12	3.15	351888
2010-09-14	3.11	3.17	3.11	3.15	281544
2010-09-15	3.09	3.12	3.07	3.11	931282
2010-09-16	3.05	3.06	3.03	3.04	253598
2010-09-17	3.06	3.11	3.04	3.10	900698
2010-09-20	3.07	3.10	3.05	3.10	1075768
2010-09-21	3.06	3.10	3.04	3.09	1185245
2010-09-22	3.08	3.10	3.04	3.06	269604
2010-09-23	3.03	3.06	3.02	3.04	324912
2010-09-24	3.03	3.04	2.99	3.03	511221
2010-09-27	2.91	2.91	2.87	2.91	922312
2010-09-28	2.95	2.99	2.91	2.98	825478
2010-09-29	2.97	3.01	2.93	2.93	611800
2010-09-30	2.93	2.95	2.87	2.87	1228537
2010-10-01	2.88	2.89	2.83	2.87	1513223
2010-10-04	2.71	2.73	2.67	2.71	830432
2010-10-05	2.78	2.83	2.77	2.81	1638481
2010-10-06	3.01	3.08	2.92	3.04	1734664
2010-10-07	3.09	3.10	3.05	3.09	611470
2010-10-08	3.08	3.11	3.07	3.10	396610
2010-10-11	3.09	3.11	3.07	3.10	427765
2010-10-12	3.06	3.08	3.04	3.08	581449
2010-10-13	2.95	2.97	2.93	2.96	921286
2010-10-14	2.99	3.00	2.96	2.97	349212
2010-10-15	2.88	2.88	2.82	2.84	597955
2010-10-18	2.89	2.91	2.86	2.89	305199
2010-10-19	2.90	2.96	2.90	2.92	1047741
2010-10-20	2.95	2.99	2.95	2.96	628087
2010-10-21	2.95	2.96	2.92	2.94	417581
2010-10-22	2.97	2.99	2.93	2.96	484362
2010-10-25	3.00	3.01	2.96	2.98	462697
2010-10-26	2.94	2.94	2.90	2.91	949736
2010-10-27	2.93	2.93	2.85	2.87	915241
2010-10-28	2.90	2.91	2.86	2.87	1142904
2010-10-29	2.90	2.95	2.87	2.90	443241
2010-11-01	2.90	2.90	2.84	2.88	713485
2010-11-02	2.88	2.89	2.83	2.83	744639
2010-11-03	2.88	2.88	2.83	2.88	926594
2010-11-04	2.85	2.96	2.85	2.94	1157119
2010-11-05	2.95	2.98	2.92	2.96	1148145
2010-11-08	2.95	2.95	2.91	2.92	494757
2010-11-09	2.95	2.96	2.87	2.88	471366
2010-11-10	3.08	3.13	3.05	3.13	1441406
2010-11-11	3.12	3.17	3.09	3.10	773230
2010-11-12	3.04	3.13	3.01	3.01	1677643
2010-11-15	3.10	3.17	3.08	3.12	1252439
2010-11-16	3.06	3.06	2.97	3.01	1988374
2010-11-17	3.08	3.11	3.07	3.10	842006
2010-11-18	3.25	3.25	3.17	3.23	822498
2010-11-19	3.25	3.28	3.24	3.27	554412
2010-11-22	3.29	3.30	3.24	3.28	724627
2010-11-23	3.28	3.28	3.21	3.23	830831
2010-11-24	3.28	3.29	3.26	3.28	960487
2010-11-26	3.16	3.22	3.16	3.19	345302
2010-11-29	3.18	3.19	3.13	3.17	1042480
2010-11-30	3.15	3.18	3.13	3.13	1943130
2010-12-01	3.20	3.21	3.16	3.21	862602
2010-12-02	3.22	3.27	3.21	3.25	492483
2010-12-03	3.24	3.29	3.24	3.29	356965
2010-12-06	3.21	3.33	3.21	3.31	547535
2010-12-07	3.33	3.33	3.25	3.29	333033
2010-12-08	3.29	3.29	3.25	3.29	590835
2010-12-09	3.38	3.38	3.34	3.35	592403
2010-12-10	3.32	3.35	3.32	3.34	221394
2010-12-13	3.42	3.44	3.40	3.43	593321
2010-12-14	3.44	3.48	3.43	3.44	1316463
2010-12-15	3.46	3.49	3.44	3.47	676923
2010-12-16	3.54	3.60	3.52	3.58	984426
2010-12-17	3.62	3.67	3.62	3.64	908354
2010-12-20	3.61	3.62	3.57	3.60	500652
2010-12-21	3.63	3.63	3.59	3.62	327150
2010-12-22	3.66	3.67	3.63	3.65	501007
2010-12-23	3.65	3.68	3.63	3.66	388776
2010-12-27	3.66	3.71	3.66	3.70	377074
2010-12-28	3.80	3.80	3.75	3.78	626763
2010-12-29	3.81	3.87	3.81	3.85	747088
2010-12-30	3.78	3.79	3.73	3.74	1082761
2010-12-31	3.76	3.76	3.73	3.75	384414
2011-01-03	3.79	3.87	3.77	3.86	1547145
2011-01-04	3.81	3.87	3.81	3.85	2477409
2011-01-05	3.77	3.80	3.76	3.78	553369
2011-01-06	3.83	3.85	3.80	3.83	579906
2011-01-07	3.91	3.95	3.85	3.88	1116453
2011-01-10	3.93	3.93	3.87	3.92	467851
2011-01-11	3.93	3.96	3.92	3.95	920325
2011-01-12	4.05	4.13	4.05	4.11	1127738
2011-01-13	4.15	4.21	4.14	4.15	1190270
2011-01-14	4.10	4.14	4.10	4.14	449292
2011-01-18	4.13	4.16	4.10	4.16	1100490
2011-01-19	4.18	4.21	4.14	4.16	1059191
2011-01-20	4.10	4.13	4.08	4.13	652283
2011-01-21	4.04	4.07	4.01	4.04	747078
2011-01-24	3.99	4.03	3.95	4.03	495109
2011-01-25	4.03	4.08	4.02	4.08	456059
2011-01-26	4.05	4.07	4.01	4.03	384662
2011-01-27	4.00	4.03	3.98	4.00	907731
2011-01-28	3.91	3.98	3.87	3.90	507579
2011-01-31	3.88	3.92	3.85	3.88	1001064
2011-02-01	3.85	3.95	3.85	3.93	965983
2011-02-02	4.03	4.08	3.98	4.07	690768
2011-02-03	4.00	4.05	3.98	4.03	478624
2011-02-04	4.02	4.02	3.96	4.02	480853
2011-02-07	4.06	4.07	4.03	4.07	462041
2011-02-08	4.13	4.19	4.12	4.18	1835237
2011-02-09	4.07	4.08	4.03	4.07	890004
2011-02-10	4.01	4.07	4.01	4.06	322578
2011-02-11	4.05	4.10	4.04	4.06	609075
2011-02-14	4.09	4.14	4.09	4.14	534612
2011-02-15	4.09	4.13	4.09	4.12	314159
2011-02-16	4.18	4.24	4.17	4.20	1355113
2011-02-17	4.22	4.27	4.22	4.26	557075
2011-02-18	4.19	4.20	4.16	4.19	518436
2011-02-22	4.02	4.04	3.97	4.00	658935
2011-02-23	3.99	4.00	3.93	3.97	538360
2011-02-24	3.97	3.99	3.91	3.97	1328948
2011-02-25	4.01	4.08	4.01	4.08	448858
2011-02-28	4.15	4.17	4.12	4.17	555806
2011-03-01	4.21	4.23	4.17	4.20	1481507
2011-03-02	4.18	4.18	4.13	4.17	695477
2011-03-03	4.18	4.19	4.15	4.19	716751
2011-03-04	4.14	4.14	4.07	4.10	808891
2011-03-07	4.14	4.14	4.06	4.06	1096475
2011-03-08	4.07	4.08	4.03	4.07	291910
2011-03-09	4.04	4.07	4.00	4.04	731769
2011-03-10	3.98	3.98	3.94	3.97	448715
2011-03-11	3.87	3.93	3.87	3.88	1040408
2011-03-14	3.56	3.62	3.49	3.60	2299086
2011-03-15	3.31	3.55	3.20	3.53	3901699
2011-03-16	3.44	3.45	3.34	3.35	2838041
2011-03-17	3.42	3.50	3.41	3.47	808253
2011-03-18	3.54	3.58	3.48	3.57	935683
2011-03-21	3.67	3.67	3.60	3.62	1106843
2011-03-22	3.74	3.77	3.68	3.73	1030316
2011-03-23	3.72	3.75	3.69	3.73	547620
2011-03-24	3.72	3.77	3.70	3.77	1950415
2011-03-25	3.68	3.71	3.67	3.69	485568
2011-03-28	3.59	3.61	3.53	3.55	1851357
2011-03-29	3.47	3.47	3.41	3.41	1363071
2011-03-30	3.37	3.40	3.33	3.37	2785810
2011-03-31	3.36	3.39	3.31	3.32	699536
2011-04-01	3.31	3.36	3.30	3.33	831949
2011-04-04	3.21	3.23	3.16	3.16	1268138
2011-04-05	3.13	3.16	3.11	3.11	693635
2011-04-06	3.07	3.10	3.05	3.07	1576010
2011-04-07	3.10	3.13	3.07	3.09	1159548
2011-04-08	3.19	3.20	3.16	3.17	709516
2011-04-11	3.13	3.15	3.08	3.11	1281345
2011-04-12	3.09	3.12	3.09	3.09	643942
2011-04-13	3.15	3.18	3.15	3.17	685154
2011-04-14	3.18	3.21	3.17	3.21	691214
2011-04-15	3.14	3.17	3.12	3.14	741312
2011-04-18	3.07	3.10	3.05	3.10	679824
2011-04-19	3.08	3.08	3.05	3.07	409773
2011-04-20	3.12	3.14	3.09	3.14	503156
2011-04-21	3.13	3.16	3.11	3.15	995668
2011-04-25	3.10	3.12	3.08	3.10	4218663
2011-04-26	3.09	3.14	3.08	3.13	1220351
2011-04-27	3.10	3.14	3.08	3.12	1202480
2011-04-28	3.14	3.21	3.14	3.16	2253513
2011-04-29	3.15	3.21	3.11	3.19	804567
2011-05-02	3.25	3.31	3.24	3.30	788777
2011-05-03	3.30	3.39	3.27	3.30	2714368
2011-05-04	3.30	3.33	3.28	3.31	962383
2011-05-05	3.30	3.31	3.25	3.27	1368348
2011-05-06	3.28	3.29	3.23	3.23	713076
2011-05-09	3.30	3.34	3.29	3.34	534917
2011-05-10	3.33	3.38	3.33	3.38	512445
2011-05-11	3.33	3.34	3.27	3.28	680020
2011-05-12	3.30	3.41	3.30	3.38	9298273
2011-05-13	3.32	3.33	3.25	3.28	2496125
2011-05-16	3.21	3.22	3.17	3.19	1094870
2011-05-17	3.15	3.15	3.11	3.15	922501
2011-05-18	3.22	3.27	3.21	3.25	748826
2011-05-19	3.18	3.19	3.14	3.19	901062
2011-05-20	3.15	3.16	3.11	3.11	1011748
2011-05-23	3.03	3.08	3.02	3.07	1572253
2011-05-24	3.08	3.08	3.05	3.06	521963
2011-05-25	3.08	3.13	3.07	3.11	2717267
2011-05-26	3.10	3.13	3.09	3.09	1387183
2011-05-27	3.13	3.15	3.11	3.13	628293
2011-05-31	3.14	3.16	3.13	3.14	529054
2011-06-01	3.16	3.16	3.06	3.07	563055
2011-06-02	3.08	3.11	3.07	3.07	523232
2011-06-03	3.04	3.05	3.02	3.02	467598
2011-06-06	3.04	3.04	2.99	2.99	881062
2011-06-07	3.03	3.04	3.00	3.02	551534
2011-06-08	3.04	3.05	3.02	3.03	398249
2011-06-09	3.02	3.05	3.01	3.05	414388
2011-06-10	3.04	3.04	2.98	2.99	255319
2011-06-13	3.02	3.05	3.02	3.05	324494
2011-06-14	3.06	3.10	3.06	3.08	480272
2011-06-15	3.02	3.02	2.98	3.00	592181
2011-06-16	2.99	3.05	2.99	3.02	631505
2011-06-17	3.02	3.07	2.99	3.03	342229
2011-06-20	3.00	3.03	2.98	3.00	377067
2011-06-21	3.01	3.05	2.99	3.03	453192
2011-06-22	3.06	3.11	3.06	3.09	427518
2011-06-23	3.06	3.14	3.06	3.14	739337
2011-06-24	3.17	3.20	3.16	3.18	797003
2011-06-27	3.17	3.20	3.17	3.18	393504
2011-06-28	3.23	3.23	3.17	3.17	393172
2011-06-29	3.24	3.28	3.23	3.28	636003
2011-06-30	3.32	3.32	3.28	3.28	908803
2011-07-01	3.29	3.35	3.29	3.35	864344
2011-07-05	3.41	3.42	3.35	3.38	793187
2011-07-06	3.40	3.42	3.38	3.39	578581
2011-07-07	3.42	3.42	3.38	3.38	436466
2011-07-08	3.39	3.39	3.30	3.33	346243
2011-07-11	3.26	3.29	3.26	3.28	431807
2011-07-12	3.26	3.31	3.25	3.28	420301
2011-07-13	3.30	3.35	3.30	3.31	373689
2011-07-14	3.29	3.33	3.26	3.33	494173
2011-07-15	3.31	3.31	3.26	3.26	210618
2011-07-18	3.25	3.25	3.21	3.23	584653
2011-07-19	3.21	3.23	3.20	3.20	341437
2011-07-20	3.23	3.29	3.23	3.29	511508
2011-07-21	3.31	3.35	3.29	3.35	479576
2011-07-22	3.37	3.41	3.36	3.39	519292
2011-07-25	3.36	3.36	3.32	3.36	279418
2011-07-26	3.36	3.38	3.33	3.33	436232
2011-07-27	3.33	3.34	3.28	3.28	336376
2011-07-28	3.24	3.32	3.20	3.28	523640
2011-07-29	3.23	3.28	3.21	3.26	381623
2011-08-01	3.33	3.37	3.30	3.34	436814
2011-08-02	3.35	3.35	3.27	3.29	490046
2011-08-03	3.27	3.32	3.25	3.30	412073
2011-08-04	3.19	3.20	3.07	3.07	537062
2011-08-05	3.08	3.11	3.00	3.04	1344434
2011-08-08	2.99	3.05	2.88	2.91	1489247
2011-08-09	2.92	3.06	2.91	3.03	2394881
2011-08-10	2.96	2.98	2.88	2.89	1901108
2011-08-11	2.89	3.00	2.89	2.98	3419790
2011-08-12	2.98	3.01	2.96	2.98	576025
2011-08-15	3.00	3.05	3.00	3.04	749765
2011-08-16	2.98	3.00	2.96	2.97	286365
2011-08-17	2.99	3.04	2.99	3.01	262915
2011-08-18	2.91	2.95	2.89	2.92	708983
2011-08-19	2.95	3.01	2.91	2.94	594961
2011-08-22	2.94	2.96	2.85	2.85	716978
2011-08-23	2.88	2.94	2.88	2.93	664647
2011-08-24	2.91	2.94	2.88	2.88	695648
2011-08-25	2.92	2.94	2.84	2.84	635538
2011-08-26	2.89	2.97	2.89	2.95	624235
2011-08-29	2.99	2.99	2.94	2.95	1356382
2011-08-30	2.97	2.97	2.92	2.95	720111
2011-08-31	3.02	3.05	3.01	3.03	505617
2011-09-01	3.03	3.03	2.92	2.95	2365709
2011-09-02	2.88	2.90	2.85	2.89	366580
2011-09-06	2.80	2.84	2.77	2.84	594890
2011-09-07	2.86	2.88	2.84	2.88	715059
2011-09-08	2.87	2.87	2.84	2.84	285620
2011-09-09	2.83	2.85	2.79	2.79	572033
2011-09-12	2.82	2.86	2.79	2.86	652842
2011-09-13	2.87	2.92	2.87	2.89	329970
2011-09-14	2.89	2.95	2.86	2.93	326804
2011-09-15	2.93	2.99	2.93	2.99	410866
2011-09-16	2.97	3.02	2.97	3.00	391340
2011-09-19	2.90	2.98	2.90	2.98	610556
2011-09-20	2.97	2.98	2.93	2.96	575652
2011-09-21	2.91	2.95	2.85	2.85	326800
2011-09-22	2.82	2.85	2.77	2.80	1227385
2011-09-23	2.86	2.86	2.77	2.83	984920
2011-09-26	2.86	2.94	2.86	2.94	648451
2011-09-27	2.92	2.93	2.83	2.86	1041065
2011-09-28	2.91	2.94	2.87	2.87	433901
2011-09-29	2.97	2.98	2.92	2.95	508999
2011-09-30	2.90	2.92	2.85	2.85	688419
2011-10-03	2.87	2.93	2.80	2.82	801613
2011-10-04	2.87	2.88	2.78	2.85	819676
2011-10-05	2.81	2.87	2.80	2.87	340530
2011-10-06	2.83	2.86	2.80	2.85	387028
2011-10-07	2.85	2.85	2.80	2.81	366150
2011-10-10	2.82	2.88	2.82	2.87	239096
2011-10-11	2.85	2.87	2.83	2.86	343696
2011-10-12	2.86	2.92	2.86	2.90	405670
2011-10-13	2.84	2.88	2.83	2.86	268988
2011-10-14	2.85	2.86	2.83	2.85	224914
2011-10-17	2.90	2.90	2.84	2.87	296274
2011-10-18	2.83	2.91	2.83	2.91	601552
2011-10-19	2.85	2.87	2.81	2.85	301623
2011-10-20	2.85	2.86	2.82	2.86	503262
2011-10-21	2.89	2.89	2.84	2.84	487818
2011-10-24	2.84	2.89	2.83	2.84	378243
2011-10-25	2.81	2.83	2.77	2.77	696953
2011-10-26	2.81	2.84	2.80	2.82	340585
2011-10-27	2.94	2.99	2.91	2.96	1201025
2011-10-28	2.91	2.97	2.91	2.97	610765
2011-10-31	2.83	2.86	2.79	2.81	691361
2011-11-01	2.76	2.76	2.68	2.70	777180
2011-11-02	2.72	2.77	2.71	2.72	476166
2011-11-03	2.77	2.78	2.72	2.76	302755
2011-11-04	2.72	2.78	2.72	2.78	373675
2011-11-07	2.75	2.79	2.74	2.76	553394
2011-11-08	2.71	2.73	2.69	2.72	391244
2011-11-09	2.64	2.68	2.62	2.64	858938
2011-11-10	2.62	2.66	2.56	2.56	633396
2011-11-11	2.59	2.62	2.58	2.59	454832
2011-11-14	2.60	2.66	2.60	2.62	419894
2011-11-15	2.62	2.66	2.61	2.64	622933
2011-11-16	2.56	2.61	2.56	2.57	396447
2011-11-17	2.57	2.60	2.51	2.52	1138210
2011-11-18	2.53	2.56	2.51	2.55	635628
2011-11-21	2.53	2.54	2.50	2.52	813388
2011-11-22	2.55	2.58	2.50	2.51	963054
2011-11-23	2.47	2.48	2.44	2.45	997839
2011-11-25	2.48	2.52	2.43	2.45	852860
2011-11-28	2.53	2.56	2.52	2.53	784317
2011-11-29	2.54	2.56	2.51	2.53	507380
2011-11-30	2.59	2.65	2.58	2.60	548172
2011-12-01	2.57	2.61	2.56	2.56	607223
2011-12-02	2.61	2.61	2.56	2.57	592506
2011-12-05	2.65	2.69	2.63	2.66	633187
2011-12-06	2.63	2.64	2.59	2.62	535660
2011-12-07	2.65	2.70	2.65	2.70	587469
2011-12-08	2.67	2.69	2.64	2.66	755382
2011-12-09	2.65	2.68	2.64	2.66	476264
2011-12-12	2.65	2.65	2.57	2.61	1103629
2011-12-13	2.63	2.66	2.60	2.60	529091
2011-12-14	2.62	2.63	2.60	2.63	798011
2011-12-15	2.64	2.64	2.58	2.58	759047
2011-12-16	2.62	2.63	2.59	2.62	827341
2011-12-19	2.60	2.63	2.54	2.55	1612675
2011-12-20	2.59	2.64	2.57	2.59	595618
2011-12-21	2.60	2.62	2.58	2.58	496823
2011-12-22	2.62	2.66	2.61	2.63	563063
2011-12-23	2.61	2.65	2.61	2.63	607024
2011-12-27	2.62	2.65	2.60	2.64	561084
2011-12-28	2.62	2.64	2.57	2.62	436155
2011-12-29	2.62	2.63	2.60	2.62	913912
2011-12-30	2.63	2.68	2.62	2.68	609302
2012-01-03	2.72	2.76	2.69	2.76	803983
2012-01-04	2.77	2.80	2.73	2.80	856696
2012-01-05	2.76	2.77	2.74	2.74	246478
2012-01-06	2.75	2.79	2.75	2.78	480928
2012-01-09	2.78	2.79	2.76	2.77	408994
2012-01-10	2.80	2.84	2.80	2.83	1339067
2012-01-11	2.80	2.85	2.80	2.81	625308
2012-01-12	2.80	2.82	2.77	2.82	506694
2012-01-13	2.80	2.81	2.77	2.79	478764
2012-01-17	2.80	2.81	2.79	2.79	647268
2012-01-18	2.79	2.80	2.77	2.79	468545
2012-01-19	2.82	2.87	2.82	2.84	1220911
2012-01-20	2.93	2.98	2.92	2.98	825374
2012-01-23	2.98	3.04	2.98	3.04	1213218
2012-01-24	3.00	3.00	2.96	2.98	346504
2012-01-25	3.01	3.01	2.97	3.00	393390
2012-01-26	3.01	3.02	2.97	2.99	889484
2012-01-27	2.95	3.00	2.95	2.99	2508439
2012-01-30	2.98	3.02	2.98	3.01	1866746
2012-01-31	2.99	3.02	2.98	3.00	470565
2012-02-01	3.04	3.08	3.04	3.06	595294
2012-02-02	3.11	3.13	3.10	3.11	1170985
2012-02-03	3.08	3.12	3.08	3.11	1118148
2012-02-06	3.12	3.12	3.09	3.11	558692
2012-02-07	3.13	3.14	3.11	3.13	506404
2012-02-08	3.17	3.20	3.15	3.19	495570
2012-02-09	3.21	3.24	3.20	3.20	284183
2012-02-10	3.16	3.16	3.13	3.14	284105
2012-02-13	3.20	3.22	3.20	3.21	261218
2012-02-14	3.21	3.24	3.19	3.24	494159
2012-02-15	3.28	3.30	3.25	3.26	281052
2012-02-16	3.24	3.27	3.23	3.26	452162
2012-02-17	3.25	3.26	3.22	3.23	3767724
2012-02-21	3.20	3.21	3.18	3.20	488821
2012-02-22	3.20	3.24	3.20	3.22	426095
2012-02-23	3.24	3.28	3.24	3.28	389659
2012-02-24	3.30	3.33	3.30	3.31	359674
2012-02-27	3.32	3.36	3.28	3.35	698554
2012-02-28	3.35	3.37	3.33	3.35	406147
2012-02-29	3.36	3.36	3.29	3.30	621640
2012-03-01	3.29	3.33	3.28	3.29	715805
2012-03-02	3.28	3.32	3.28	3.30	1995548
2012-03-05	3.29	3.31	3.29	3.31	334238
2012-03-06	3.25	3.25	3.20	3.21	435503
2012-03-07	3.23	3.25	3.22	3.23	499103
2012-03-08	3.27	3.32	3.27	3.31	469701
2012-03-09	3.33	3.36	3.31	3.33	1130181
2012-03-12	3.29	3.30	3.27	3.29	198230
2012-03-13	3.28	3.36	3.28	3.34	415590
2012-03-14	3.33	3.34	3.30	3.33	339366
2012-03-15	3.31	3.33	3.29	3.30	4843539
2012-03-16	3.32	3.35	3.32	3.34	404473
2012-03-19	3.38	3.40	3.37	3.38	469388
2012-03-20	3.37	3.37	3.35	3.36	376317
2012-03-21	3.38	3.38	3.34	3.35	552361
2012-03-22	3.38	3.40	3.37	3.38	547857
2012-03-23	3.39	3.40	3.37	3.39	509128
2012-03-26	3.37	3.38	3.35	3.36	499401
2012-03-27	3.38	3.40	3.33	3.35	646221
2012-03-28	3.34	3.38	3.29	3.30	679689
2012-03-29	3.30	3.30	3.25	3.28	329817
2012-03-30	3.23	3.25	3.21	3.23	358139
2012-04-02	3.23	3.30	3.23	3.30	605256
2012-04-03	3.24	3.24	3.15	3.17	670278
2012-04-04	3.10	3.11	3.07	3.11	526516
2012-04-05	3.09	3.10	3.07	3.10	199545
2012-04-09	3.02	3.03	3.01	3.01	203259
2012-04-10	3.03	3.04	2.99	3.02	500241
2012-04-11	3.08	3.10	3.05	3.10	483975
2012-04-12	3.11	3.12	3.06	3.11	302321
2012-04-13	3.17	3.19	3.13	3.14	544107
2012-04-16	3.11	3.13	3.09	3.13	328291
2012-04-17	3.13	3.15	3.10	3.13	611784
2012-04-18	3.13	3.17	3.13	3.15	1380205
2012-04-19	3.16	3.16	3.13	3.15	320678
2012-04-20	3.15	3.16	3.13	3.15	208406
2012-04-23	3.10	3.11	3.07	3.09	251132
2012-04-24	3.08	3.14	3.08	3.12	349768
2012-04-25	3.13	3.15	3.11	3.15	301177
2012-04-26	3.13	3.16	3.11	3.16	233043
2012-04-27	3.13	3.16	3.13	3.16	140665
2012-04-30	3.16	3.16	3.12	3.14	262963
2012-05-01	3.09	3.11	3.06	3.11	447849
2012-05-02	3.08	3.10	3.04	3.09	291366
2012-05-03	3.07	3.07	3.03	3.07	187698
2012-05-04	3.02	3.05	3.01	3.04	250281
2012-05-07	3.00	3.04	2.99	3.04	369883
2012-05-08	2.96	2.98	2.93	2.95	841545
2012-05-09	2.90	2.94	2.90	2.93	790432
2012-05-10	2.93	2.97	2.92	2.96	311422
2012-05-11	2.86	2.89	2.83	2.87	603945
2012-05-14	2.81	2.85	2.81	2.84	480138
2012-05-15	2.83	2.88	2.83	2.86	749327
2012-05-16	2.85	2.87	2.83	2.84	674517
2012-05-17	2.91	2.93	2.87	2.88	781932
2012-05-18	2.85	2.88	2.81	2.81	702352
2012-05-21	2.83	2.87	2.82	2.87	397279
2012-05-22	2.88	2.92	2.87	2.91	700638
2012-05-23	2.84	2.87	2.81	2.87	487420
2012-05-24	2.90	2.91	2.87	2.90	296706
2012-05-25	2.85	2.88	2.80	2.85	433073
2012-05-29	2.92	2.93	2.90	2.92	212862
2012-05-30	2.88	2.88	2.85	2.87	522219
2012-05-31	2.87	2.88	2.85	2.87	607082
2012-06-01	2.84	2.84	2.81	2.82	473475
2012-06-04	2.83	2.83	2.80	2.83	368810
2012-06-05	2.89	2.91	2.87	2.91	440369
2012-06-06	2.92	3.00	2.92	2.97	835222
2012-06-07	3.01	3.04	3.00	3.00	386288
2012-06-08	2.94	2.98	2.93	2.95	427568
2012-06-11	3.01	3.01	2.96	2.97	294775
2012-06-12	2.96	3.00	2.95	3.00	177823
2012-06-13	2.97	2.98	2.94	2.94	286000
2012-06-14	2.97	3.03	2.97	3.03	246277
2012-06-15	3.03	3.13	3.03	3.12	521965
2012-06-18	3.13	3.19	3.13	3.17	765774
2012-06-19	3.17	3.22	3.17	3.19	230898
2012-06-20	3.24	3.24	3.21	3.22	344315
2012-06-21	3.23	3.23	3.16	3.17	433902
2012-06-22	3.22	3.24	3.21	3.21	521872
2012-06-25	3.17	3.18	3.14	3.15	587673
2012-06-26	3.11	3.13	3.10	3.13	439388
2012-06-27	3.14	3.20	3.14	3.20	347291
2012-06-28	3.25	3.27	3.24	3.27	392266
2012-06-29	3.34	3.35	3.32	3.33	420338
2012-07-02	3.33	3.35	3.31	3.35	340724
2012-07-03	3.35	3.41	3.35	3.40	285226
2012-07-05	3.34	3.37	3.31	3.37	520306
2012-07-06	3.33	3.34	3.29	3.31	507378
2012-07-09	3.29	3.30	3.27	3.29	1072539
2012-07-10	3.24	3.25	3.22	3.24	704491
2012-07-11	3.26	3.27	3.23	3.26	286503
2012-07-12	3.22	3.23	3.20	3.23	379227
2012-07-13	3.18	3.25	3.18	3.25	277271
2012-07-16	3.24	3.24	3.21	3.24	164070
2012-07-17	3.23	3.24	3.20	3.24	213991
2012-07-18	3.21	3.25	3.21	3.23	246065
2012-07-19	3.23	3.28	3.23	3.28	330176
2012-07-20	3.13	3.13	3.10	3.11	370671
2012-07-23	3.04	3.08	3.03	3.08	516898
2012-07-24	3.05	3.06	3.01	3.05	433682
2012-07-25	3.07	3.09	3.05	3.09	424155
2012-07-26	3.19	3.24	3.18	3.24	363620
2012-07-27	3.27	3.34	3.27	3.34	402442
2012-07-30	3.29	3.31	3.27	3.30	324482
2012-07-31	3.32	3.39	3.31	3.39	705335
2012-08-01	3.32	3.34	3.30	3.33	554146
2012-08-02	3.33	3.35	3.31	3.33	367608
2012-08-03	3.36	3.38	3.34	3.38	257243
2012-08-06	3.37	3.39	3.36	3.37	240196
2012-08-07	3.37	3.41	3.37	3.41	267666
2012-08-08	3.32	3.39	3.32	3.39	262522
2012-08-09	3.34	3.36	3.32	3.34	633639
2012-08-10	3.32	3.36	3.32	3.36	431877
2012-08-13	3.35	3.36	3.32	3.36	267402
2012-08-14	3.29	3.29	3.28	3.29	268775
2012-08-15	3.22	3.25	3.22	3.25	169380
2012-08-16	3.28	3.31	3.28	3.31	377006
2012-08-17	3.32	3.33	3.31	3.32	142980
2012-08-20	3.29	3.30	3.27	3.30	368651
2012-08-21	3.33	3.34	3.29	3.32	288703
2012-08-22	3.28	3.31	3.28	3.31	456993
2012-08-23	3.31	3.31	3.27	3.29	188782
2012-08-24	3.23	3.27	3.22	3.27	261956
2012-08-27	3.26	3.26	3.23	3.25	171763
2012-08-28	3.22	3.25	3.20	3.25	318470
2012-08-29	3.25	3.26	3.24	3.26	232881
2012-08-30	3.24	3.24	3.19	3.19	243325
2012-08-31	3.23	3.24	3.19	3.22	445815
2012-09-04	3.20	3.21	3.17	3.21	247698
2012-09-05	3.16	3.18	3.14	3.17	359811
2012-09-06	3.22	3.27	3.21	3.27	410443
2012-09-07	3.30	3.34	3.30	3.33	326215
2012-09-10	3.31	3.34	3.30	3.31	226466
2012-09-11	3.28	3.32	3.28	3.31	269102
2012-09-12	3.34	3.36	3.33	3.36	385600
2012-09-13	3.35	3.42	3.34	3.42	427481
2012-09-14	3.45	3.49	3.45	3.48	396763
2012-09-17	3.47	3.47	3.43	3.45	775532
2012-09-18	3.43	3.45	3.41	3.44	279320
2012-09-19	3.41	3.44	3.41	3.42	343947
2012-09-20	3.40	3.41	3.38	3.41	215564
2012-09-21	3.40	3.40	3.38	3.39	165312
2012-09-24	3.37	3.40	3.36	3.40	284064
2012-09-25	3.35	3.35	3.31	3.32	525272
2012-09-26	3.25	3.28	3.23	3.28	360986
2012-09-27	3.28	3.31	3.28	3.31	278829
2012-09-28	3.23	3.24	3.20	3.23	375442
2012-10-01	3.22	3.23	3.19	3.19	214070
2012-10-02	3.20	3.21	3.18	3.18	390956
2012-10-03	3.21	3.21	3.18	3.18	240610
2012-10-04	3.25	3.28	3.24	3.28	143520
2012-10-05	3.25	3.27	3.23	3.24	119830
2012-10-08	3.22	3.23	3.21	3.22	83890
2012-10-09	3.16	3.16	3.12	3.15	444931
2012-10-10	3.15	3.15	3.12	3.15	259390
2012-10-11	3.14	3.17	3.14	3.14	326439
2012-10-12	3.09	3.10	3.07	3.10	426988
2012-10-15	3.10	3.13	3.08	3.11	179158
2012-10-16	3.14	3.18	3.14	3.18	202198
2012-10-17	3.16	3.19	3.16	3.18	148823
2012-10-18	3.19	3.22	3.19	3.22	149842
2012-10-19	3.22	3.22	3.17	3.19	336397
2012-10-22	3.22	3.24	3.19	3.24	356812
2012-10-23	3.13	3.14	3.11	3.12	118850
2012-10-24	3.16	3.16	3.12	3.14	208235
2012-10-25	3.16	3.18	3.14	3.17	250733
2012-10-26	3.13	3.13	3.09	3.09	454823
2012-10-31	3.10	3.12	3.09	3.11	297737
2012-11-01	3.09	3.13	3.09	3.13	230212
2012-11-02	3.13	3.14	3.10	3.13	562800
2012-11-05	3.10	3.13	3.09	3.12	137389
2012-11-06	3.09	3.12	3.09	3.10	163262
2012-11-07	3.09	3.09	3.03	3.06	449464
2012-11-08	3.07	3.07	3.02	3.02	180115
2012-11-09	3.06	3.09	3.05	3.06	301026
2012-11-12	3.05	3.07	3.03	3.04	337639
2012-11-13	3.04	3.07	3.04	3.05	732794
2012-11-14	3.06	3.06	3.01	3.02	212817
2012-11-15	3.08	3.10	3.07	3.10	508907
2012-11-16	3.13	3.15	3.11	3.13	384748
2012-11-19	3.15	3.20	3.15	3.17	552399
2012-11-20	3.12	3.17	3.12	3.17	486223
2012-11-21	3.12	3.15	3.12	3.14	234545
2012-11-23	3.15	3.19	3.15	3.19	112371
2012-11-26	3.15	3.18	3.15	3.16	278159
2012-11-27	3.17	3.18	3.14	3.17	507517
2012-11-28	3.12	3.16	3.10	3.15	170510
2012-11-29	3.15	3.20	3.15	3.20	329590
2012-11-30	3.19	3.24	3.19	3.23	584203
2012-12-03	3.21	3.21	3.20	3.21	179230
2012-12-04	3.18	3.19	3.16	3.17	264540
2012-12-05	3.16	3.18	3.15	3.16	266726
2012-12-06	3.18	3.20	3.17	3.20	271185
2012-12-07	3.18	3.22	3.17	3.21	264054
2012-12-10	3.17	3.21	3.17	3.21	422418
2012-12-11	3.20	3.21	3.19	3.21	207192
2012-12-12	3.20	3.23	3.20	3.22	338193
2012-12-13	3.21	3.23	3.20	3.21	254628
2012-12-14	3.22	3.24	3.21	3.23	281474
2012-12-17	3.24	3.29	3.24	3.29	418877
2012-12-18	3.37	3.40	3.36	3.40	316539
2012-12-19	3.48	3.49	3.45	3.48	619251
2012-12-20	3.48	3.55	3.48	3.55	691967
2012-12-21	3.51	3.57	3.50	3.57	805420
2012-12-24	3.54	3.56	3.53	3.56	762959
2012-12-26	3.59	3.64	3.59	3.61	750689
2012-12-27	3.60	3.64	3.59	3.62	1039564
2012-12-28	3.61	3.64	3.59	3.59	415738
2012-12-31	3.59	3.67	3.59	3.66	564326
2013-01-02	3.75	3.80	3.74	3.80	718159
2013-01-03	3.76	3.76	3.71	3.72	417315
2013-01-04	3.68	3.74	3.68	3.71	591385
2013-01-07	3.68	3.70	3.66	3.70	748447
2013-01-08	3.67	3.68	3.62	3.66	1930822
2013-01-09	3.71	3.77	3.70	3.77	1305635
2013-01-10	3.82	3.85	3.81	3.84	697430
2013-01-11	3.84	3.85	3.82	3.83	366144
2013-01-14	3.86	3.88	3.85	3.87	587389
2013-01-15	3.80	3.83	3.80	3.82	392840
2013-01-16	3.75	3.78	3.74	3.78	376404
2013-01-17	3.82	3.84	3.80	3.83	576663
2013-01-18	3.87	3.89	3.84	3.89	519933
2013-01-22	3.78	3.80	3.77	3.79	428507
2013-01-23	3.79	3.81	3.77	3.80	756877
2013-01-24	3.80	3.83	3.78	3.79	996521
2013-01-25	3.82	3.82	3.77	3.80	253442
2013-01-28	3.78	3.80	3.72	3.76	733197
2013-01-29	3.83	3.89	3.83	3.89	412897
2013-01-30	3.91	3.95	3.91	3.94	597489
2013-01-31	3.99	4.01	3.96	3.98	690335
2013-02-01	3.99	4.02	3.98	4.01	738017
2013-02-04	4.16	4.17	4.12	4.13	553102
2013-02-05	4.20	4.22	4.19	4.22	752930
2013-02-06	4.29	4.32	4.28	4.31	622149
2013-02-07	4.45	4.47	4.40	4.46	805175
2013-02-08	4.44	4.53	4.44	4.53	887018
2013-02-11	4.59	4.59	4.51	4.55	577250
2013-02-12	4.66	4.68	4.64	4.67	1045630
2013-02-13	4.59	4.60	4.44	4.52	1932945
2013-02-14	4.45	4.46	4.41	4.43	2182678
2013-02-15	4.28	4.28	4.24	4.26	1506507
2013-02-19	4.36	4.40	4.35	4.40	805107
2013-02-20	4.41	4.41	4.34	4.36	587061
2013-02-21	4.29	4.29	4.23	4.27	790920
2013-02-22	4.33	4.38	4.32	4.37	631020
2013-02-25	4.37	4.40	4.25	4.27	894636
2013-02-26	4.39	4.40	4.35	4.40	802109
2013-02-27	4.35	4.40	4.33	4.39	546092
2013-02-28	4.39	4.43	4.36	4.39	751097
2013-03-01	4.39	4.45	4.36	4.45	1209804
2013-03-04	4.43	4.47	4.39	4.46	1367286
2013-03-05	4.46	4.48	4.44	4.47	376545
2013-03-06	4.44	4.47	4.42	4.44	452602
2013-03-07	4.35	4.39	4.34	4.36	583821
2013-03-08	4.32	4.38	4.31	4.34	822505
2013-03-11	4.48	4.55	4.48	4.55	1576431
2013-03-12	4.43	4.46	4.42	4.42	745387
2013-03-13	4.42	4.48	4.42	4.46	683401
2013-03-14	4.47	4.50	4.45	4.50	411380
2013-03-15	4.46	4.46	4.40	4.41	441027
2013-03-18	4.40	4.43	4.39	4.39	516450
2013-03-19	4.40	4.47	4.40	4.47	1410741
2013-03-20	4.48	4.50	4.45	4.50	526480
2013-03-21	4.45	4.47	4.42	4.43	569658
2013-03-22	4.44	4.50	4.44	4.47	530398
2013-03-25	4.43	4.46	4.37	4.39	547801
2013-03-26	4.34	4.35	4.31	4.32	532936
2013-03-27	4.32	4.37	4.31	4.35	279055
2013-03-28	4.28	4.29	4.26	4.27	491773
2013-04-01	4.08	4.10	4.04	4.05	767632
2013-04-02	4.19	4.23	4.18	4.20	623552
2013-04-03	4.22	4.22	4.14	4.14	366471
2013-04-04	4.40	4.52	4.40	4.51	1854915
2013-04-05	4.37	4.52	4.36	4.47	1458850
2013-04-08	4.43	4.49	4.43	4.47	1837445
2013-04-09	4.33	4.37	4.29	4.37	1802049
2013-04-10	4.46	4.51	4.45	4.46	2919828
2013-04-11	4.41	4.50	4.39	4.45	2685574
2013-04-12	4.39	4.42	4.34	4.40	1101290
2013-04-15	4.30	4.33	4.22	4.25	1331774
2013-04-16	4.31	4.34	4.29	4.32	811907
2013-04-17	4.33	4.36	4.28	4.33	864113
2013-04-18	4.41	4.42	4.36	4.38	706810
2013-04-19	4.36	4.42	4.36	4.41	712394
2013-04-22	4.39	4.41	4.34	4.39	791465
2013-04-23	4.36	4.41	4.34	4.39	776817
2013-04-24	4.34	4.35	4.30	4.34	959898
2013-04-25	4.36	4.43	4.36	4.40	1408998
2013-04-26	4.41	4.41	4.36	4.40	476075
2013-04-29	4.41	4.43	4.38	4.43	1512349
2013-04-30	4.43	4.43	4.38	4.40	7711851
2013-05-01	4.41	4.41	4.37	4.39	275784
2013-05-02	4.42	4.48	4.41	4.45	442980
2013-05-03	4.51	4.54	4.49	4.51	1642224
2013-05-06	4.51	4.51	4.45	4.47	1417076
2013-05-07	4.40	4.44	4.40	4.42	556462
2013-05-08	4.38	4.41	4.34	4.37	926132
2013-05-09	4.33	4.34	4.28	4.30	1605408
2013-05-10	4.26	4.31	4.22	4.30	1843004
2013-05-13	4.46	4.55	4.46	4.53	3428846
2013-05-14	4.50	4.53	4.43	4.48	1341931
2013-05-15	4.48	4.51	4.42	4.51	765646
2013-05-16	4.30	4.33	4.22	4.26	1899897
2013-05-17	4.36	4.39	4.35	4.36	755788
2013-05-20	4.36	4.37	4.33	4.33	698921
2013-05-21	4.34	4.34	4.30	4.31	722837
2013-05-22	4.32	4.36	4.24	4.24	1232471
2013-05-23	4.01	4.10	3.95	4.09	1111429
2013-05-24	4.01	4.02	3.94	3.99	1515380
2013-05-28	4.00	4.03	3.97	3.99	1478517
2013-05-29	3.91	3.92	3.85	3.91	1198426
2013-05-30	3.86	3.92	3.86	3.90	455936
2013-05-31	3.85	3.89	3.82	3.89	1067871
2013-06-03	3.68	3.71	3.62	3.70	1814816
2013-06-04	4.01	4.03	3.92	3.97	1493141
2013-06-05	3.85	3.86	3.80	3.81	868658
2013-06-06	3.76	3.82	3.72	3.82	1411813
2013-06-07	3.85	3.94	3.84	3.94	580370
2013-06-10	3.99	4.00	3.94	3.96	554522
2013-06-11	3.98	4.04	3.97	4.00	1244627
2013-06-12	4.01	4.03	3.95	3.97	750353
2013-06-13	4.04	4.08	4.02	4.08	566409
2013-06-14	3.92	3.92	3.85	3.88	601756
2013-06-17	3.99	4.00	3.92	3.95	492945
2013-06-18	3.98	4.01	3.98	3.99	452565
2013-06-19	4.08	4.14	4.01	4.04	1028405
2013-06-20	3.97	3.98	3.88	3.92	1095813
2013-06-21	3.99	3.99	3.92	3.98	652330
2013-06-24	3.91	3.92	3.84	3.89	841781
2013-06-25	3.94	3.99	3.92	3.99	389018
2013-06-26	3.99	3.99	3.95	3.97	316323
2013-06-27	4.03	4.07	4.03	4.07	1211742
2013-06-28	4.10	4.16	4.09	4.13	433072
2013-07-01	4.17	4.20	4.14	4.16	215614
2013-07-02	4.17	4.21	4.14	4.15	614264
2013-07-03	4.11	4.18	4.11	4.18	478115
2013-07-05	4.21	4.22	4.17	4.22	284694
2013-07-08	4.18	4.22	4.16	4.18	427762
2013-07-09	4.25	4.27	4.23	4.25	319254
2013-07-10	4.24	4.25	4.21	4.25	541398
2013-07-11	4.31	4.35	4.29	4.34	418021
2013-07-12	4.31	4.37	4.30	4.37	462501
2013-07-15	4.35	4.40	4.34	4.40	516363
2013-07-16	4.39	4.39	4.35	4.36	754239
2013-07-17	4.40	4.42	4.38	4.40	426174
2013-07-18	4.41	4.45	4.41	4.45	209081
2013-07-19	4.42	4.45	4.42	4.45	522445
2013-07-22	4.41	4.45	4.40	4.45	358275
2013-07-23	4.43	4.43	4.38	4.42	316558
2013-07-24	4.41	4.41	4.37	4.38	166877
2013-07-25	4.25	4.28	4.21	4.27	330673
2013-07-26	4.15	4.17	4.13	4.15	315580
2013-07-29	4.11	4.12	4.07	4.08	561561
2013-07-30	4.14	4.15	4.10	4.10	221007
2013-07-31	4.09	4.20	4.09	4.18	319482
2013-08-01	4.30	4.35	4.30	4.33	318826
2013-08-02	4.33	4.34	4.30	4.33	150566
2013-08-05	4.34	4.38	4.33	4.38	116693
2013-08-06	4.37	4.37	4.31	4.35	321639
2013-08-07	4.30	4.32	4.28	4.30	265272
2013-08-08	4.30	4.33	4.26	4.31	302979
2013-08-09	4.29	4.32	4.28	4.29	186082
2013-08-12	4.23	4.26	4.23	4.26	188809
2013-08-13	4.27	4.28	4.22	4.28	153861
2013-08-14	4.26	4.26	4.22	4.24	176998
2013-08-15	4.19	4.20	4.16	4.19	148944
2013-08-16	4.18	4.20	4.17	4.20	168590
2013-08-19	4.19	4.20	4.15	4.15	225330
2013-08-20	4.15	4.18	4.14	4.17	221027
2013-08-21	4.14	4.15	4.08	4.11	142253
2013-08-22	4.14	4.17	4.14	4.15	156747
2013-08-23	4.17	4.20	4.16	4.20	299732
2013-08-26	4.14	4.15	4.11	4.13	270684
2013-08-27	4.11	4.14	4.09	4.12	495810
2013-08-28	4.10	4.13	4.09	4.12	155196
2013-08-29	4.08	4.11	4.08	4.09	163542
2013-08-30	4.05	4.38	4.02	4.04	446802
2013-09-03	4.14	4.16	4.12	4.14	284520
2013-09-04	4.19	4.27	4.19	4.27	261715
2013-09-05	4.19	4.21	4.16	4.20	250000
2013-09-06	4.22	4.23	4.16	4.22	335194
2013-09-09	4.25	4.29	4.24	4.29	291618
2013-09-10	4.30	4.34	4.30	4.34	192239
2013-09-11	4.25	4.28	4.24	4.28	217939
2013-09-12	4.29	4.30	4.26	4.28	197738
2013-09-13	4.28	4.31	4.27	4.31	85582
2013-09-16	4.35	4.38	4.35	4.36	141568
2013-09-17	4.33	4.39	4.31	4.39	164499
2013-09-18	4.39	4.50	4.39	4.49	236754
2013-09-19	4.49	4.50	4.45	4.49	462589
2013-09-20	4.48	4.48	4.42	4.46	170307
2013-09-23	4.45	4.46	4.43	4.45	217825
2013-09-24	4.46	4.51	4.46	4.49	316190
2013-09-25	4.45	4.50	4.42	4.46	660072
2013-09-26	4.47	4.50	4.46	4.50	416415
2013-09-27	4.44	4.44	4.39	4.41	424707
2013-09-30	4.33	4.33	4.27	4.32	620793
2013-10-01	4.29	4.32	4.28	4.31	351889
2013-10-02	4.29	4.30	4.23	4.29	537922
2013-10-03	4.27	4.28	4.22	4.27	560828
2013-10-04	4.25	4.29	4.25	4.29	372609
2013-10-07	4.21	4.21	4.17	4.19	361317
2013-10-08	4.19	4.20	4.11	4.13	513571
2013-10-09	4.17	4.22	4.11	4.20	482146
2013-10-10	4.18	4.20	4.15	4.20	272670
2013-10-11	4.20	4.25	4.20	4.25	203667
2013-10-14	4.21	4.25	4.20	4.25	223038
2013-10-15	4.22	4.22	4.19	4.20	168981
2013-10-16	4.23	4.28	4.22	4.26	379632
2013-10-17	4.29	4.29	4.26	4.29	357787
2013-10-18	4.28	4.31	4.27	4.30	207105
2013-10-21	4.28	4.29	4.25	4.27	263167
2013-10-22	4.29	4.29	4.27	4.29	272167
2013-10-23	4.23	4.24	4.19	4.20	167047
2013-10-24	4.23	4.24	4.20	4.23	248916
2013-10-25	4.22	4.23	4.20	4.23	109871
2013-10-28	4.22	4.27	4.22	4.27	217356
2013-10-29	4.24	4.26	4.23	4.26	196274
2013-10-30	4.25	4.26	4.19	4.19	556777
2013-10-31	4.18	4.20	4.15	4.20	652680
2013-11-01	4.17	4.20	4.15	4.20	264623
2013-11-04	4.19	4.20	4.16	4.19	180511
2013-11-05	4.16	4.17	4.14	4.17	303736
2013-11-06	4.19	4.21	4.18	4.20	216042
2013-11-07	4.18	4.18	4.10	4.11	275320
2013-11-08	4.16	4.19	4.15	4.17	192983
2013-11-11	4.18	4.22	4.16	4.20	454530
2013-11-12	4.22	4.23	4.19	4.23	602862
2013-11-13	4.25	4.38	4.25	4.34	1146403
2013-11-14	4.34	4.37	4.31	4.33	691661
2013-11-15	4.34	4.41	4.34	4.41	269309
2013-11-18	4.42	4.43	4.40	4.41	118783
2013-11-19	4.38	4.39	4.37	4.39	74186
2013-11-20	4.37	4.37	4.34	4.35	251546
2013-11-21	4.33	4.34	4.31	4.33	382696
2013-11-22	4.28	4.31	4.26	4.30	423481
2013-11-25	4.26	4.27	4.24	4.25	450906
2013-11-26	4.26	4.30	4.25	4.29	227699
2013-11-27	4.26	4.28	4.24	4.28	146967
2013-11-29	4.22	4.24	4.21	4.23	201418
2013-12-02	4.22	4.23	4.21	4.21	175722
2013-12-03	4.17	4.18	4.14	4.17	1070137
2013-12-04	4.14	4.14	4.10	4.14	263398
2013-12-05	4.16	4.18	4.12	4.15	432053
2013-12-06	4.18	4.20	4.17	4.18	240530
2013-12-09	4.17	4.17	4.13	4.14	203169
2013-12-10	4.15	4.18	4.14	4.18	228247
2013-12-11	4.16	4.17	4.14	4.15	156351
2013-12-12	4.14	4.16	4.13	4.14	175032
2013-12-13	4.12	4.12	4.09	4.10	240188
2013-12-16	4.11	4.12	4.09	4.11	218743
2013-12-17	4.11	4.11	4.06	4.09	312334
2013-12-18	4.15	4.19	4.10	4.18	371199
2013-12-19	4.13	4.13	4.08	4.10	258982
2013-12-20	4.11	4.13	4.09	4.10	272209
2013-12-23	4.15	4.16	4.12	4.15	235523
2013-12-24	4.08	4.11	4.07	4.10	213882
2013-12-26	4.12	4.21	4.12	4.18	591467
2013-12-27	4.24	4.27	4.22	4.26	689742
2013-12-30	4.36	4.37	4.29	4.32	458288
2013-12-31	4.34	4.36	4.31	4.36	329662
2014-01-02	4.35	4.35	4.29	4.31	271547
2014-01-03	4.30	4.32	4.28	4.32	207185
2014-01-06	4.35	4.37	4.32	4.34	173385
2014-01-07	4.35	4.38	4.33	4.38	463898
2014-01-08	4.44	4.45	4.42	4.43	277678
2014-01-09	4.45	4.45	4.38	4.43	274995
2014-01-10	4.51	4.52	4.48	4.50	643545
2014-01-13	4.49	4.50	4.45	4.49	698049
2014-01-14	4.49	4.50	4.46	4.50	446731
2014-01-15	4.50	4.50	4.47	4.49	176829
2014-01-16	4.49	4.49	4.40	4.41	162590
2014-01-17	4.47	4.47	4.42	4.45	155345
2014-01-21	4.46	4.46	4.42	4.45	211139
2014-01-22	4.49	4.49	4.45	4.47	305216
2014-01-23	4.51	4.52	4.46	4.50	359078
2014-01-24	4.46	4.46	4.38	4.38	542900
2014-01-27	4.39	4.40	4.34	4.37	242026
2014-01-28	4.35	4.36	4.32	4.33	282086
2014-01-29	4.31	4.33	4.29	4.31	519574
2014-01-30	4.25	4.34	4.22	4.31	414947
2014-01-31	4.28	4.28	4.23	4.25	260010
2014-02-03	4.12	4.13	4.05	4.07	608578
2014-02-04	4.07	4.07	4.01	4.06	335826
2014-02-05	4.06	4.09	4.04	4.09	388438
2014-02-06	4.08	4.10	4.05	4.09	238958
2014-02-07	4.18	4.19	4.16	4.18	323438
2014-02-10	4.18	4.18	4.16	4.18	2154852
2014-02-11	4.18	4.24	4.18	4.23	156026
2014-02-12	4.19	4.19	4.17	4.19	114239
2014-02-13	4.13	4.17	4.11	4.17	318713
2014-02-14	4.10	4.12	4.08	4.12	237859
2014-02-18	4.25	4.26	4.22	4.26	242037
2014-02-19	4.22	4.29	4.18	4.26	946867
2014-02-20	4.15	4.18	4.15	4.17	270048
2014-02-21	4.18	4.19	4.15	4.16	206995
2014-02-24	4.17	4.21	4.16	4.20	290774
2014-02-25	4.20	4.21	4.17	4.19	264637
2014-02-26	4.20	4.20	4.14	4.16	152538
2014-02-27	4.11	4.12	4.08	4.11	290101
2014-02-28	4.11	4.11	4.08	4.11	306611
2014-03-03	4.07	4.08	4.02	4.05	626719
2014-03-04	4.09	4.11	4.08	4.10	147962
2014-03-05	4.08	4.08	4.04	4.05	227369
2014-03-06	4.11	4.21	4.11	4.15	358734
2014-03-07	4.10	4.10	4.07	4.09	247642
2014-03-10	4.05	4.08	4.02	4.05	363350
2014-03-11	4.02	4.02	3.99	4.02	197782
2014-03-12	3.99	4.02	3.99	4.00	100222
2014-03-13	3.99	3.99	3.93	3.95	319315
2014-03-14	3.95	3.96	3.92	3.96	226156
2014-03-17	3.99	4.03	3.98	4.03	270497
2014-03-18	3.99	4.01	3.97	4.01	312356
2014-03-19	3.99	3.99	3.95	3.97	350435
2014-03-20	3.92	3.94	3.90	3.91	235323
2014-03-21	3.94	3.97	3.92	3.93	289858
2014-03-24	3.94	3.94	3.87	3.93	456278
2014-03-25	3.92	3.95	3.88	3.92	1353890
2014-03-26	3.93	3.93	3.87	3.90	445006
2014-03-27	3.90	3.92	3.88	3.92	256167
2014-03-28	3.91	3.95	3.89	3.94	198362
2014-03-31	3.94	3.99	3.94	3.98	620248
2014-04-01	3.99	4.02	3.98	4.02	364970
2014-04-02	4.02	4.07	4.02	4.07	220204
2014-04-03	4.06	4.17	4.02	4.04	285889
2014-04-04	4.08	4.08	4.02	4.03	148108
2014-04-07	3.98	3.98	3.94	3.97	419564
2014-04-08	3.93	3.95	3.91	3.93	337056
2014-04-09	3.93	3.94	3.90	3.93	275301
2014-04-10	3.92	3.92	3.87	3.88	251079
2014-04-11	3.88	3.91	3.88	3.89	189519
2014-04-14	3.92	3.92	3.89	3.91	227726
2014-04-15	3.90	3.92	3.87	3.92	210328
2014-04-16	3.96	3.98	3.95	3.97	180959
2014-04-17	3.97	3.97	3.95	3.96	132069
2014-04-21	3.93	3.93	3.90	3.91	122524
2014-04-22	3.90	3.92	3.85	3.87	382873
2014-04-23	3.87	3.89	3.85	3.86	1048958
2014-04-24	3.87	3.90	3.85	3.85	271469
2014-04-25	3.87	3.87	3.82	3.85	352481
2014-04-28	3.90	3.91	3.85	3.87	381524
2014-04-29	3.87	3.90	3.87	3.89	149371
2014-04-30	3.89	3.91	3.86	3.91	329800
2014-05-01	3.95	3.97	3.94	3.96	210542
2014-05-02	3.97	3.98	3.95	3.97	138571
2014-05-05	3.96	3.97	3.94	3.95	232643
2014-05-06	3.94	3.98	3.93	3.95	217532
2014-05-07	3.93	3.94	3.91	3.94	132278
2014-05-08	3.91	3.92	3.89	3.90	214803
2014-05-09	3.90	3.93	3.90	3.92	69827
2014-05-12	3.91	3.93	3.89	3.93	192286
2014-05-13	3.95	3.98	3.94	3.97	245703
2014-05-14	3.97	3.98	3.93	3.93	521492
2014-05-15	3.97	3.99	3.91	3.92	315193
2014-05-16	3.94	3.94	3.91	3.94	320569
2014-05-19	3.91	3.94	3.90	3.94	311911
2014-05-20	3.88	3.90	3.86	3.86	196152
2014-05-21	3.86	3.88	3.85	3.85	166458
2014-05-22	3.85	3.88	3.84	3.86	342797
2014-05-23	3.82	3.86	3.82	3.85	252466
2014-05-27	3.85	3.90	3.85	3.88	887029
2014-05-28	3.86	3.87	3.85	3.85	139069
2014-05-29	3.88	3.90	3.86	3.90	289374
2014-05-30	3.89	3.93	3.88	3.90	274237
2014-06-02	3.93	3.98	3.92	3.95	351432
2014-06-03	3.98	4.00	3.98	3.99	311371
2014-06-04	3.98	3.99	3.96	3.97	126841
2014-06-05	3.97	4.02	3.95	4.00	502042
2014-06-06	3.99	4.02	3.98	4.02	190544
2014-06-09	4.03	4.05	4.02	4.05	455914
2014-06-10	4.02	4.02	4.00	4.02	318605
2014-06-11	4.05	4.06	4.03	4.05	85647
2014-06-12	4.06	4.09	4.06	4.06	162461
2014-06-13	4.09	4.11	4.07	4.10	221274
2014-06-16	4.08	4.09	4.06	4.08	111326
2014-06-17	4.05	4.09	4.04	4.08	173986
2014-06-18	4.08	4.12	4.07	4.12	136894
2014-06-19	4.14	4.14	4.12	4.14	153553
2014-06-20	4.11	4.13	4.08	4.11	342937
2014-06-23	4.08	4.09	4.06	4.08	237537
2014-06-24	4.08	4.09	4.05	4.05	176290
2014-06-25	4.05	4.08	4.04	4.08	187018
2014-06-26	4.08	4.09	4.07	4.08	225289
2014-06-27	4.05	4.07	4.05	4.07	130705
2014-06-30	4.08	4.11	4.07	4.11	233501
2014-07-01	4.09	4.11	4.08	4.11	174215
2014-07-02	4.10	4.11	4.09	4.10	125521
2014-07-03	4.06	4.06	4.04	4.04	62033
2014-07-07	4.04	4.04	3.99	4.02	206600
2014-07-08	4.02	4.02	3.98	3.99	239053
2014-07-09	3.98	3.99	3.98	3.99	141398
2014-07-10	3.92	3.95	3.92	3.94	238231
2014-07-11	3.96	3.98	3.95	3.97	161878
2014-07-14	3.97	3.97	3.95	3.96	158492
2014-07-15	3.96	3.97	3.94	3.96	131402
2014-07-16	3.97	3.98	3.96	3.96	93262
2014-07-17	3.94	3.97	3.94	3.94	183313
2014-07-18	3.94	3.99	3.94	3.98	133796
2014-07-21	3.97	3.98	3.95	3.97	136292
2014-07-22	3.94	3.97	3.94	3.95	162464
2014-07-23	3.95	3.95	3.93	3.94	130553
2014-07-24	3.93	3.95	3.92	3.93	213856
2014-07-25	3.93	3.95	3.92	3.93	141186
2014-07-28	3.97	4.00	3.97	3.98	179514
2014-07-29	3.97	3.98	3.94	3.95	150996
2014-07-30	3.94	3.94	3.91	3.92	358648
2014-07-31	3.91	3.93	3.86	3.88	205726
2014-08-01	3.88	3.88	3.83	3.86	310402
2014-08-04	3.84	3.85	3.82	3.85	212068
2014-08-05	3.82	3.84	3.79	3.81	219669
2014-08-06	3.79	3.81	3.78	3.78	190984
2014-08-07	3.83	3.85	3.79	3.79	340422
2014-08-08	3.79	3.84	3.79	3.84	130202
2014-08-11	3.82	3.84	3.81	3.81	163219
2014-08-12	3.81	3.83	3.81	3.81	154267
2014-08-13	3.81	3.86	3.81	3.84	335509
2014-08-14	3.83	3.85	3.83	3.85	411218
2014-08-15	3.84	3.85	3.82	3.83	217629
2014-08-18	3.83	3.85	3.83	3.85	151938
2014-08-19	3.85	3.85	3.83	3.84	148290
2014-08-20	3.82	3.82	3.80	3.81	77222
2014-08-21	3.83	3.86	3.82	3.85	332838
2014-08-22	3.84	3.84	3.81	3.81	107646
2014-08-25	3.82	3.84	3.81	3.82	196350
2014-08-26	3.81	3.82	3.80	3.80	143084
2014-08-27	3.79	3.81	3.79	3.80	92039
2014-08-28	3.81	3.81	3.79	3.79	178356
2014-08-29	3.80	3.82	3.79	3.82	134566
2014-09-02	3.85	3.88	3.85	3.88	212209
2014-09-03	3.87	3.89	3.86	3.89	130249
2014-09-04	3.88	3.89	3.86	3.88	165288
2014-09-05	3.84	3.85	3.82	3.85	138482
2014-09-08	3.83	3.85	3.82	3.85	247781
2014-09-09	3.81	3.82	3.78	3.80	188510
2014-09-10	3.82	3.82	3.79	3.82	185800
2014-09-11	3.80	3.81	3.78	3.81	214411
2014-09-12	3.80	3.82	3.79	3.82	171947
2014-09-15	3.83	3.83	3.79	3.82	399857
2014-09-16	3.77	3.78	3.74	3.78	429715
2014-09-17	3.73	3.73	3.67	3.70	397944
2014-09-18	3.70	3.73	3.68	3.73	342443
2014-09-19	3.72	3.73	3.68	3.70	248533
2014-09-22	3.70	3.71	3.68	3.69	213299
2014-09-23	3.67	3.69	3.66	3.67	298344
2014-09-24	3.67	3.71	3.67	3.70	200088
2014-09-25	3.70	3.70	3.62	3.63	288464
2014-09-26	3.63	3.66	3.63	3.66	143509
2014-09-29	3.62	3.63	3.60	3.62	173992
2014-09-30	3.57	3.58	3.55	3.57	287758
2014-10-01	3.57	3.58	3.56	3.58	509325
2014-10-02	3.55	3.56	3.52	3.54	459724
2014-10-03	3.56	3.59	3.56	3.58	472292
2014-10-06	3.58	3.61	3.57	3.59	158815
2014-10-07	3.60	3.60	3.56	3.58	231134
2014-10-08	3.55	3.59	3.54	3.59	309253
2014-10-09	3.57	3.57	3.52	3.53	279801
2014-10-10	3.52	3.52	3.46	3.47	408655
2014-10-13	3.47	3.50	3.45	3.46	288868
2014-10-14	3.46	3.49	3.46	3.46	280731
2014-10-15	3.44	3.45	3.40	3.45	311267
2014-10-16	3.35	3.39	3.32	3.37	340470
2014-10-17	3.38	3.39	3.35	3.38	268230
2014-10-20	3.43	3.48	3.43	3.47	342624
2014-10-21	3.44	3.47	3.44	3.46	196628
2014-10-22	3.47	3.49	3.46	3.47	234855
2014-10-23	3.47	3.50	3.47	3.47	311521
2014-10-24	3.46	3.51	3.46	3.50	262534
2014-10-27	3.48	3.51	3.47	3.50	304101
2014-10-28	3.50	3.52	3.50	3.51	281113
2014-10-29	3.54	3.56	3.52	3.54	164536
2014-10-30	3.54	3.59	3.54	3.59	233476
2014-10-31	3.64	3.71	3.63	3.70	595111
2014-11-03	3.75	3.83	3.68	3.78	1258954
2014-11-04	3.60	3.62	3.58	3.62	766392
2014-11-05	3.62	3.62	3.60	3.62	249690
2014-11-06	3.54	3.56	3.53	3.54	270765
2014-11-07	3.52	3.56	3.50	3.56	470218
2014-11-10	3.54	3.62	3.54	3.61	1200003
2014-11-11	3.56	3.57	3.54	3.57	180951
2014-11-12	3.53	3.56	3.53	3.56	210604
2014-11-13	3.55	3.56	3.54	3.56	28427
2014-11-14	3.50	3.57	3.50	3.57	210760
2014-11-17	3.46	3.49	3.45	3.48	394945
2014-11-18	3.47	3.50	3.45	3.48	393035
2014-11-19	3.46	3.48	3.45	3.47	227004
2014-11-20	3.45	3.49	3.45	3.46	376753
2014-11-21	3.48	3.50	3.47	3.48	236038
2014-11-24	3.47	3.50	3.47	3.48	564732
2014-11-25	3.47	3.47	3.44	3.44	1100776
2014-11-26	3.45	3.47	3.44	3.44	149302
2014-11-28	3.43	3.45	3.43	3.45	122679
2014-12-01	3.43	3.45	3.42	3.42	456297
2014-12-02	3.43	3.45	3.43	3.43	422825
2014-12-03	3.43	3.46	3.43	3.46	211018
2014-12-04	3.44	3.45	3.41	3.43	378073
2014-12-05	3.40	3.42	3.39	3.41	280946
2014-12-08	3.38	3.40	3.36	3.37	343209
2014-12-09	3.44	3.45	3.41	3.42	741213
2014-12-10	3.43	3.44	3.41	3.42	399059
2014-12-11	3.37	3.44	3.37	3.40	598956
2014-12-12	3.40	3.42	3.38	3.39	363533
2014-12-15	3.38	3.38	3.33	3.34	479631
2014-12-16	3.36	3.39	3.34	3.39	778906
2014-12-17	3.38	3.41	3.37	3.38	491189
2014-12-18	3.35	3.39	3.35	3.38	468421
2014-12-19	3.37	3.42	3.37	3.42	679082
2014-12-22	3.39	3.42	3.38	3.42	734111
2014-12-23	3.41	3.43	3.39	3.42	466711
2014-12-24	3.34	3.38	3.34	3.38	136919
2014-12-26	3.38	3.44	3.38	3.44	510093
2014-12-29	3.40	3.40	3.35	3.39	550308
2014-12-30	3.37	3.43	3.36	3.41	597186
2014-12-31	3.40	3.40	3.38	3.40	432823
2015-01-02	3.39	3.43	3.37	3.37	700155
2015-01-05	3.37	3.37	3.30	3.33	510624
2015-01-06	3.33	3.34	3.29	3.31	374892
2015-01-07	3.32	3.34	3.30	3.31	673820
2015-01-08	3.31	3.35	3.30	3.34	273126
2015-01-09	3.32	3.32	3.28	3.31	451707
2015-01-12	3.30	3.31	3.27	3.31	505020
2015-01-13	3.30	3.36	3.29	3.31	705371
2015-01-14	3.28	3.30	3.27	3.30	456185
2015-01-15	3.33	3.33	3.29	3.32	502354
2015-01-16	3.33	3.35	3.32	3.35	352153
2015-01-20	3.33	3.34	3.31	3.33	1062258
2015-01-21	3.33	3.35	3.28	3.34	8060197
2015-01-22	3.32	3.37	3.32	3.37	457268
2015-01-23	3.35	3.36	3.32	3.32	562208
2015-01-26	3.33	3.37	3.32	3.36	761978
2015-01-27	3.37	3.39	3.36	3.36	621103
2015-01-28	3.36	3.37	3.31	3.31	371282
2015-01-29	3.31	3.35	3.29	3.35	400356
2015-01-30	3.28	3.28	3.22	3.22	696751
2015-02-02	3.26	3.28	3.22	3.27	617840
2015-02-03	3.26	3.28	3.24	3.27	557627
2015-02-04	3.28	3.30	3.25	3.28	921948
2015-02-05	3.32	3.37	3.32	3.36	495660
2015-02-06	3.36	3.37	3.33	3.34	607116
2015-02-09	3.36	3.37	3.34	3.35	474942
2015-02-10	3.35	3.36	3.34	3.35	381620
2015-02-11	3.35	3.37	3.32	3.37	250283
2015-02-12	3.37	3.42	3.37	3.42	353746
2015-02-13	3.44	3.48	3.44	3.48	536286
2015-02-17	3.48	3.52	3.46	3.52	537370
2015-02-18	3.56	3.59	3.55	3.58	596831
2015-02-19	3.67	3.68	3.66	3.68	345035
2015-02-20	3.67	3.68	3.65	3.68	227058
2015-02-23	3.68	3.69	3.66	3.68	289955
2015-02-24	3.69	3.70	3.66	3.69	257034
2015-02-25	3.68	3.70	3.67	3.70	187558
2015-02-26	3.71	3.72	3.69	3.70	242011
2015-02-27	3.70	3.70	3.68	3.68	281150
2015-03-02	3.67	3.69	3.66	3.68	275978
2015-03-03	3.64	3.65	3.61	3.61	431083
2015-03-04	3.61	3.63	3.58	3.63	288834
2015-03-05	3.65	3.65	3.61	3.63	200036
2015-03-06	3.63	3.66	3.63	3.66	238359
2015-03-09	3.64	3.67	3.63	3.67	314437
2015-03-10	3.59	3.60	3.57	3.58	345867
2015-03-11	3.60	3.60	3.57	3.60	153923
2015-03-12	3.66	3.68	3.65	3.68	164452
2015-03-13	3.68	3.68	3.66	3.68	161472
2015-03-16	3.70	3.73	3.70	3.73	591573
2015-03-17	3.68	3.72	3.66	3.71	514450
2015-03-18	3.71	3.75	3.68	3.74	210502
2015-03-19	3.70	3.70	3.67	3.67	187873
2015-03-20	3.74	3.77	3.73	3.77	141585
2015-03-23	3.75	3.77	3.75	3.76	111905
2015-03-24	3.76	3.80	3.76	3.77	372652
2015-03-25	3.77	3.77	3.74	3.76	149172
2015-03-26	3.73	3.76	3.70	3.76	406956
2015-03-27	3.71	3.71	3.65	3.69	204930
2015-03-30	3.63	3.64	3.63	3.64	200477
2015-03-31	3.55	3.55	3.53	3.55	374161
2015-04-01	3.54	3.57	3.53	3.57	464851
2015-04-02	3.59	3.62	3.58	3.62	285035
2015-04-06	3.59	3.62	3.58	3.61	153493
2015-04-07	3.62	3.64	3.61	3.63	414117
2015-04-08	3.61	3.62	3.59	3.62	153384
2015-04-09	3.58	3.58	3.54	3.56	510731
2015-04-10	3.57	3.59	3.56	3.57	562214
2015-04-13	3.56	3.57	3.53	3.57	264090
2015-04-14	3.58	3.61	3.57	3.59	384331
2015-04-15	3.60	3.63	3.59	3.62	727483
2015-04-16	3.71	3.72	3.70	3.71	230513
2015-04-17	3.72	3.74	3.71	3.72	188631
2015-04-20	3.77	3.77	3.74	3.75	156397
2015-04-21	3.81	3.83	3.79	3.82	366255
2015-04-22	3.90	3.90	3.88	3.88	151924
2015-04-23	3.88	3.89	3.85	3.88	184222
2015-04-24	3.90	3.90	3.87	3.89	132185
2015-04-27	3.88	3.89	3.87	3.88	258644
2015-04-28	3.87	3.90	3.87	3.90	131934
2015-04-29	3.87	3.89	3.85	3.88	216622
2015-04-30	3.84	3.84	3.80	3.82	164590
2015-05-01	3.78	3.81	3.77	3.81	104886
2015-05-04	3.80	3.84	3.80	3.84	225356
2015-05-05	3.82	3.82	3.77	3.80	255367
2015-05-06	3.79	3.80	3.74	3.78	219945
2015-05-07	3.78	3.80	3.77	3.80	334697
2015-05-08	3.89	3.99	3.89	3.93	1419895
2015-05-11	3.90	3.93	3.89	3.91	249796
2015-05-12	3.91	3.95	3.90	3.94	741653
2015-05-13	3.95	3.96	3.94	3.96	616495
2015-05-14	3.88	3.92	3.86	3.90	413538
2015-05-15	3.92	4.03	3.92	4.03	257872
2015-05-18	4.08	4.14	4.08	4.12	388176
2015-05-19	4.11	4.14	4.09	4.11	314180
2015-05-20	4.09	4.12	4.09	4.12	229552
2015-05-21	4.13	4.15	4.12	4.15	200611
2015-05-22	4.12	4.13	4.11	4.12	195482
2015-05-26	4.10	4.10	4.05	4.08	194772
2015-05-27	4.16	4.17	4.15	4.15	224176
2015-05-28	4.31	4.39	4.31	4.37	531149
2015-05-29	4.39	4.41	4.38	4.39	360087
2015-06-01	4.51	4.51	4.47	4.48	227937
2015-06-02	4.35	4.36	4.33	4.34	252334
2015-06-03	4.31	4.33	4.29	4.33	206995
2015-06-04	4.32	4.33	4.30	4.33	118298
2015-06-05	4.23	4.26	4.22	4.26	133437
2015-06-08	4.24	4.25	4.22	4.25	195596
2015-06-09	4.21	4.22	4.17	4.21	249638
2015-06-10	4.21	4.28	4.20	4.28	886184
2015-06-11	4.25	4.27	4.23	4.27	316244
2015-06-12	4.26	4.30	4.25	4.26	606501
2015-06-15	4.24	4.30	4.24	4.30	637177
2015-06-16	4.17	4.22	4.17	4.22	225893
2015-06-17	4.18	4.21	4.17	4.19	751635
2015-06-18	4.14	4.16	4.13	4.16	230603
2015-06-19	4.12	4.15	4.12	4.14	475513
2015-06-22	4.23	4.26	4.21	4.23	1232840
2015-06-23	4.37	4.40	4.36	4.39	4317482
2015-06-24	4.35	4.38	4.35	4.36	237489
2015-06-25	4.40	4.40	4.35	4.36	312824
2015-06-26	4.45	4.47	4.43	4.45	358980
2015-06-29	4.32	4.34	4.29	4.30	379159
2015-06-30	4.34	4.34	4.30	4.34	186790
2015-07-01	4.34	4.36	4.32	4.33	4029075
2015-07-02	4.29	4.30	4.28	4.30	176418
2015-07-06	4.29	4.34	4.29	4.33	252176
2015-07-07	4.33	4.33	4.27	4.30	618221
2015-07-08	4.15	4.15	4.08	4.10	475865
2015-07-09	4.19	4.20	4.13	4.14	532330
2015-07-10	4.24	4.27	4.23	4.27	274175
2015-07-13	4.29	4.30	4.28	4.29	280106
2015-07-14	4.31	4.31	4.29	4.31	227660
2015-07-15	4.30	4.31	4.28	4.31	465974
2015-07-16	4.31	4.33	4.30	4.31	355235
2015-07-17	4.34	4.35	4.32	4.32	264577
2015-07-20	4.32	4.35	4.31	4.33	480239
2015-07-21	4.33	4.34	4.31	4.32	170334
2015-07-22	4.27	4.29	4.27	4.29	347238
2015-07-23	4.30	4.31	4.27	4.28	229701
2015-07-24	4.26	4.27	4.21	4.22	162416
2015-07-27	4.24	4.24	4.21	4.24	475159
2015-07-28	4.21	4.22	4.19	4.22	199419
2015-07-29	4.23	4.26	4.21	4.25	234016
2015-07-30	4.28	4.29	4.24	4.27	651121
2015-07-31	4.31	4.50	4.31	4.47	3738952
2015-08-03	4.22	4.27	4.20	4.24	453547
2015-08-04	4.21	4.23	4.21	4.23	118979
2015-08-05	4.23	4.25	4.21	4.25	193820
2015-08-06	4.23	4.24	4.20	4.22	85844
2015-08-07	4.27	4.28	4.26	4.26	70450
2015-08-10	4.29	4.30	4.27	4.29	107579
2015-08-11	4.26	4.26	4.21	4.25	244691
2015-08-12	4.17	4.17	4.13	4.15	1118965
2015-08-13	4.14	4.17	4.12	4.15	1485880
2015-08-14	4.11	4.13	4.10	4.12	225095
2015-08-17	4.11	4.13	4.11	4.13	82661
2015-08-18	4.19	4.20	4.18	4.20	262458
2015-08-19	4.19	4.19	4.15	4.17	529734
2015-08-20	4.10	4.11	4.05	4.06	185113
2015-08-21	4.04	4.04	3.89	3.90	621666
2015-08-24	3.64	3.73	3.41	3.69	522709
2015-08-25	3.87	3.89	3.79	3.80	456896
2015-08-26	3.90	3.93	3.85	3.93	887950
2015-08-27	4.02	4.12	4.00	4.07	1302856
2015-08-28	4.12	4.15	4.09	4.10	1079817
2015-08-31	4.07	4.09	4.06	4.08	740822
2015-09-01	3.87	3.93	3.85	3.86	446858
2015-09-02	3.99	4.00	3.94	3.99	1091804
2015-09-03	3.95	3.98	3.94	3.98	221335
2015-09-04	3.85	3.87	3.83	3.84	153535
2015-09-08	3.88	3.89	3.84	3.88	265196
2015-09-09	3.96	4.03	3.94	3.96	1291043
2015-09-10	3.91	3.91	3.87	3.91	475029
2015-09-11	3.90	3.96	3.89	3.95	597370
2015-09-14	3.89	3.95	3.88	3.94	662228
2015-09-15	3.91	3.96	3.89	3.94	376964
2015-09-16	3.93	4.01	3.93	4.01	850489
2015-09-17	3.95	3.95	3.90	3.91	377153
2015-09-18	3.88	3.88	3.81	3.83	297468
2015-09-21	3.83	3.84	3.80	3.83	185223
2015-09-22	3.78	3.78	3.76	3.77	249013
2015-09-23	3.76	3.79	3.76	3.78	209506
2015-09-24	3.78	3.78	3.70	3.73	1685992
2015-09-25	3.91	3.94	3.85	3.88	485229
2015-09-28	3.84	3.84	3.74	3.78	349449
2015-09-29	3.68	3.70	3.66	3.70	408199
2015-09-30	3.71	3.73	3.69	3.71	2863514
2015-10-01	3.77	3.81	3.75	3.80	475461
2015-10-02	3.74	3.83	3.72	3.83	297135
2015-10-05	3.85	3.91	3.85	3.89	282059
2015-10-06	3.89	3.92	3.89	3.91	332867
2015-10-07	3.94	3.99	3.93	3.95	887001
2015-10-08	3.93	3.98	3.92	3.97	436521
2015-10-09	3.94	3.97	3.91	3.93	273870
2015-10-12	3.94	3.97	3.92	3.96	230616
2015-10-13	3.90	3.92	3.87	3.88	242382
2015-10-14	3.86	3.87	3.81	3.81	286968
2015-10-15	3.89	3.93	3.88	3.93	199938
2015-10-16	3.96	4.00	3.95	3.97	940500
2015-10-19	3.92	3.97	3.91	3.93	711164
2015-10-20	3.98	4.00	3.98	3.98	279627
2015-10-21	4.05	4.07	4.03	4.04	536695
2015-10-22	4.05	4.13	4.05	4.10	322706
2015-10-23	4.13	4.14	4.10	4.12	276634
2015-10-26	4.11	4.12	4.09	4.11	135713
2015-10-27	4.08	4.09	4.06	4.07	169445
2015-10-28	4.11	4.14	4.09	4.12	163870
2015-10-29	4.07	4.08	4.05	4.07	197835
2015-10-30	4.10	4.11	4.07	4.09	223378
2015-11-02	4.05	4.10	4.04	4.10	189726
2015-11-03	4.08	4.09	4.07	4.09	78058
2015-11-04	4.06	4.06	4.03	4.03	243163
2015-11-05	4.09	4.10	4.06	4.07	214693
2015-11-06	4.07	4.08	4.05	4.08	106834
2015-11-09	4.11	4.14	4.08	4.09	271570
2015-11-10	4.15	4.17	4.13	4.15	247058
2015-11-11	4.19	4.22	4.18	4.19	17237275
2015-11-12	4.16	4.18	4.13	4.14	6183215
2015-11-13	4.20	4.21	4.15	4.19	244045
2015-11-16	4.20	4.22	4.19	4.22	413793
2015-11-17	4.22	4.23	4.19	4.20	430701
2015-11-18	4.23	4.24	4.22	4.22	455193
2015-11-19	4.24	4.25	4.22	4.22	383789
2015-11-20	4.26	4.27	4.25	4.25	681897
2015-11-23	4.26	4.26	4.22	4.22	384197
2015-11-24	4.20	4.21	4.15	4.19	2112812
2015-11-25	4.15	4.15	4.11	4.14	260841
2015-11-27	4.10	4.10	4.06	4.08	203664
2015-11-30	4.05	4.09	4.03	4.07	734969
2015-12-01	4.10	4.13	4.09	4.13	171309
2015-12-02	4.10	4.12	4.07	4.09	190263
2015-12-03	4.06	4.06	4.01	4.02	132929
2015-12-04	4.02	4.06	4.02	4.06	187633
2015-12-07	4.04	4.05	4.01	4.05	243563
2015-12-08	3.97	3.99	3.94	3.98	528559
2015-12-09	3.96	4.00	3.96	3.96	525858
2015-12-10	4.01	4.03	3.99	4.01	610284
2015-12-11	3.94	3.96	3.92	3.94	526735
2015-12-14	3.98	4.00	3.95	4.00	261707
2015-12-15	3.94	3.97	3.93	3.96	530557
2015-12-16	4.09	4.15	4.09	4.15	326590
2015-12-17	4.11	4.12	4.08	4.09	193424
2015-12-18	4.01	4.04	3.98	4.01	579711
2015-12-21	4.00	4.02	3.98	4.02	308662
2015-12-22	4.00	4.04	3.99	4.04	264975
2015-12-23	4.06	4.10	4.04	4.09	197451
2015-12-24	4.06	4.08	4.05	4.08	109998
2015-12-28	4.02	4.05	4.00	4.05	186224
2015-12-29	4.08	4.11	4.08	4.10	199153
2015-12-30	4.07	4.08	4.05	4.06	86093
2015-12-31	4.03	4.05	4.03	4.04	72013
2016-01-04	3.97	4.01	3.96	3.99	132304
2016-01-05	4.04	4.05	4.02	4.04	102568
2016-01-06	3.98	3.98	3.94	3.96	120111
2016-01-07	3.90	3.93	3.89	3.90	218400
2016-01-08	3.90	3.90	3.85	3.85	764740
2016-01-11	3.87	3.89	3.82	3.86	524262
2016-01-12	3.84	3.85	3.80	3.83	671966
2016-01-13	3.88	3.88	3.78	3.80	227599
2016-01-14	3.83	3.89	3.81	3.87	369580
2016-01-15	3.73	3.75	3.68	3.71	307474
2016-01-19	3.65	3.66	3.59	3.63	521220
2016-01-20	3.52	3.53	3.44	3.52	432889
2016-01-21	3.43	3.51	3.43	3.48	349690
2016-01-22	3.52	3.59	3.52	3.58	368416
2016-01-25	3.52	3.53	3.47	3.47	293926
2016-01-26	3.51	3.53	3.49	3.50	442662
2016-01-27	3.55	3.61	3.51	3.54	223818
2016-01-28	3.56	3.57	3.52	3.55	270894
2016-01-29	3.42	3.46	3.24	3.29	1016220
2016-02-01	3.19	3.19	3.15	3.19	526742
2016-02-02	3.20	3.21	3.13	3.16	569720
2016-02-03	3.20	3.21	3.10	3.15	906444
2016-02-04	3.15	3.18	3.10	3.13	1855877
2016-02-05	3.10	3.10	3.00	3.03	1568001
2016-02-08	3.00	3.01	2.96	2.99	1435421
2016-02-09	2.89	2.95	2.88	2.92	612350
2016-02-10	2.83	2.87	2.80	2.83	447991
2016-02-11	2.78	2.78	2.72	2.76	904907
2016-02-12	2.76	2.83	2.75	2.82	1530334
2016-02-16	2.87	2.96	2.87	2.94	2527854
2016-02-17	2.94	2.99	2.93	2.97	3315780
2016-02-18	3.00	3.02	2.95	2.98	505590
2016-02-19	2.92	2.94	2.88	2.94	1370842
2016-02-22	2.94	2.94	2.90	2.93	853600
2016-02-23	2.91	2.92	2.80	2.87	1245401
2016-02-24	2.89	2.94	2.87	2.92	457018
2016-02-25	2.97	3.03	2.96	3.02	1297547
2016-02-26	2.99	2.99	2.94	2.96	605908
2016-02-29	2.95	2.95	2.90	2.93	787367
2016-03-01	2.96	3.01	2.95	3.00	1163342
2016-03-02	3.01	3.04	3.00	3.04	639145
2016-03-03	3.17	3.23	3.17	3.22	743815
2016-03-04	3.22	3.23	3.19	3.22	275439
2016-03-07	3.13	3.17	3.12	3.17	757937
2016-03-08	3.13	3.13	3.10	3.11	443273
2016-03-09	3.12	3.12	3.07	3.09	268767
2016-03-10	3.12	3.13	3.06	3.08	316367
2016-03-11	3.21	3.24	3.19	3.21	418403
2016-03-14	3.23	3.24	3.22	3.23	348294
2016-03-15	3.22	3.23	3.18	3.22	410456
2016-03-16	3.12	3.14	3.07	3.11	1318118
2016-03-17	3.17	3.22	3.16	3.22	504715
2016-03-18	3.19	3.22	3.17	3.18	307566
2016-03-21	3.19	3.21	3.16	3.21	2009105
2016-03-22	3.15	3.17	3.13	3.16	303255
2016-03-23	3.13	3.13	3.10	3.10	167489
2016-03-24	3.02	3.02	2.96	2.98	408380
2016-03-28	3.01	3.04	3.00	3.04	290988
2016-03-29	2.98	2.98	2.94	2.97	480570
2016-03-30	2.94	2.94	2.90	2.91	353712
2016-03-31	2.95	2.97	2.92	2.94	265393
2016-04-01	2.85	2.88	2.83	2.88	393876
2016-04-04	2.86	2.86	2.75	2.81	12610254
2016-04-05	2.71	2.75	2.69	2.73	6576774
2016-04-06	2.75	2.78	2.73	2.77	446275
2016-04-07	2.76	2.77	2.72	2.74	392987
2016-04-08	2.84	2.87	2.83	2.84	874976
2016-04-11	2.86	2.86	2.81	2.83	537966
2016-04-12	2.95	2.99	2.94	2.97	1068270
2016-04-13	3.03	3.08	3.03	3.08	394420
2016-04-14	3.07	3.09	3.06	3.09	393276
2016-04-15	3.02	3.02	2.97	2.97	658812
2016-04-18	2.97	3.02	2.97	3.01	582902
2016-04-19	3.14	3.15	3.11	3.15	520665
2016-04-20	3.14	3.17	3.13	3.16	211633
2016-04-21	3.14	3.14	3.10	3.11	298492
2016-04-22	3.25	3.30	3.25	3.28	548180
2016-04-25	3.28	3.28	3.24	3.25	350562
2016-04-26	3.21	3.24	3.18	3.23	558877
2016-04-27	3.23	3.24	3.20	3.22	218053
2016-04-28	3.06	3.08	2.99	3.00	706399
2016-04-29	3.00	3.00	2.94	2.96	374937
2016-05-02	3.03	3.04	2.99	3.03	378452
2016-05-03	2.99	3.00	2.96	2.98	328084
2016-05-04	2.95	2.97	2.93	2.95	332240
2016-05-05	2.95	2.98	2.94	2.96	235801
2016-05-06	2.95	2.97	2.94	2.95	147326
2016-05-09	2.97	2.98	2.94	2.94	243598
2016-05-10	3.01	3.07	3.00	3.07	513953
2016-05-11	3.03	3.03	2.98	3.02	482267
2016-05-12	3.03	3.05	3.01	3.04	214180
2016-05-13	3.00	3.02	2.97	2.98	308505
2016-05-16	2.98	3.02	2.96	3.01	234226
2016-05-17	2.99	3.01	2.98	2.98	740388
2016-05-18	3.03	3.09	3.03	3.04	967281
2016-05-19	3.03	3.05	3.00	3.05	298587
2016-05-20	3.08	3.09	3.06	3.06	166913
2016-05-23	3.07	3.08	3.03	3.06	420846
2016-05-24	3.07	3.12	3.05	3.11	431670
2016-05-25	3.08	3.10	3.07	3.09	900449
2016-05-26	3.08	3.10	3.08	3.09	3604849
2016-05-27	3.09	3.11	3.08	3.11	434101
2016-05-31	3.13	3.15	3.10	3.10	613082
2016-06-01	3.12	3.13	3.09	3.11	302435
2016-06-02	3.06	3.06	3.04	3.05	274843
2016-06-03	3.08	3.08	3.04	3.08	308885
2016-06-06	3.09	3.09	3.06	3.08	145872
2016-06-07	3.12	3.16	3.11	3.13	436513
2016-06-08	3.14	3.14	3.10	3.13	266601
2016-06-09	3.05	3.05	3.02	3.05	418404
2016-06-10	3.00	3.00	2.95	2.97	197614
2016-06-13	2.95	2.97	2.92	2.92	326242
2016-06-14	2.91	2.93	2.87	2.89	742514
2016-06-15	2.93	2.94	2.91	2.93	501986
2016-06-16	2.95	2.96	2.91	2.95	412885
2016-06-17	2.98	3.02	2.94	2.98	1596239
2016-06-20	3.05	3.06	3.02	3.05	453763
2016-06-21	3.07	3.07	3.04	3.04	449807
2016-06-22	3.04	3.06	3.02	3.03	334330
2016-06-23	3.11	3.14	3.10	3.12	639089
2016-06-24	3.00	3.05	3.00	3.02	378085
2016-06-27	2.95	2.95	2.83	2.88	1471799
2016-06-28	2.89	2.92	2.88	2.91	878928
2016-06-29	2.92	2.93	2.89	2.92	460458
2016-06-30	2.87	2.87	2.84	2.85	421591
2016-07-01	2.85	2.87	2.82	2.84	314851
2016-07-05	2.83	2.83	2.79	2.81	301044
2016-07-06	2.79	2.88	2.76	2.83	866155
2016-07-07	2.85	2.86	2.81	2.84	498454
2016-07-08	2.84	2.84	2.81	2.83	299282
2016-07-11	2.88	2.93	2.87	2.92	767049
2016-07-12	3.00	3.08	3.00	3.06	848842
2016-07-13	3.09	3.10	3.06	3.08	478279
2016-07-14	3.06	3.06	3.04	3.06	517279
2016-07-15	3.09	3.12	3.08	3.11	296949
2016-07-18	3.11	3.12	3.09	3.11	254898
2016-07-19	3.06	3.10	3.05	3.09	485731
2016-07-20	3.09	3.09	3.06	3.07	144224
2016-07-21	3.04	3.07	3.02	3.04	273423
2016-07-22	3.04	3.09	3.04	3.09	133916
2016-07-25	3.09	3.09	3.02	3.03	321791
2016-07-26	3.02	3.05	3.00	3.02	257578
2016-07-27	3.03	3.03	2.98	3.00	235101
2016-07-28	3.00	3.00	2.95	2.98	726309
2016-07-29	3.20	3.21	3.16	3.19	1019504
2016-08-01	3.25	3.29	3.24	3.28	319501
2016-08-02	3.19	3.21	3.18	3.20	285681
2016-08-03	3.14	3.15	3.12	3.15	193103
2016-08-04	3.17	3.18	3.17	3.18	108683
2016-08-05	3.19	3.24	3.18	3.23	221123
2016-08-08	3.26	3.28	3.25	3.27	195810
2016-08-09	3.27	3.29	3.24	3.29	257260
2016-08-10	3.26	3.26	3.23	3.24	181556
2016-08-11	3.28	3.28	3.24	3.26	292553
2016-08-12	3.22	3.25	3.22	3.25	145263
2016-08-15	3.24	3.27	3.23	3.23	165052
2016-08-16	3.22	3.25	3.21	3.24	150449
2016-08-17	3.28	3.32	3.28	3.31	145204
2016-08-18	3.31	3.32	3.28	3.30	149410
2016-08-19	3.30	3.32	3.29	3.32	87962
2016-08-22	3.30	3.33	3.28	3.33	240527
2016-08-23	3.34	3.34	3.30	3.31	147007
2016-08-24	3.34	3.34	3.30	3.32	92058
2016-08-25	3.32	3.34	3.31	3.34	78260
2016-08-26	3.33	3.33	3.26	3.32	358311
2016-08-29	3.31	3.33	3.31	3.33	213532
2016-08-30	3.37	3.39	3.35	3.37	288966
2016-08-31	3.44	3.47	3.42	3.47	336495
2016-09-01	3.49	3.52	3.46	3.52	299053
2016-09-02	3.50	3.52	3.48	3.52	202381
2016-09-06	3.54	3.54	3.50	3.52	287530
2016-09-07	3.53	3.53	3.49	3.50	136582
2016-09-08	3.50	3.50	3.45	3.48	231596
2016-09-09	3.50	3.52	3.46	3.49	295831
2016-09-12	3.46	3.49	3.45	3.49	159105
2016-09-13	3.42	3.42	3.36	3.38	207449
2016-09-14	3.34	3.36	3.31	3.32	222103
2016-09-15	3.30	3.33	3.29	3.32	133050
2016-09-16	3.35	3.36	3.32	3.34	126470
2016-09-19	3.35	3.36	3.31	3.33	462902
2016-09-20	3.41	3.41	3.37	3.39	154872
2016-09-21	3.56	3.65	3.56	3.63	419983
2016-09-22	3.68	3.71	3.66	3.70	403839
2016-09-23	3.60	3.60	3.57	3.58	128675
2016-09-26	3.54	3.56	3.52	3.56	173723
2016-09-27	3.53	3.53	3.46	3.48	230055
2016-09-28	3.45	3.45	3.38	3.40	179290
2016-09-29	3.40	3.40	3.34	3.34	294745
2016-09-30	3.31	3.37	3.31	3.36	308590
2016-10-03	3.31	3.35	3.30	3.34	152052
2016-10-04	3.36	3.36	3.31	3.34	315878
2016-10-05	3.35	3.37	3.33	3.35	507834
2016-10-06	3.31	3.36	3.31	3.35	441892
2016-10-07	3.33	3.34	3.30	3.33	286180
2016-10-10	3.34	3.37	3.34	3.34	107049
2016-10-11	3.31	3.31	3.26	3.28	240990
2016-10-12	3.25	3.25	3.19	3.21	262042
2016-10-13	3.20	3.23	3.19	3.20	216402
2016-10-14	3.20	3.21	3.18	3.20	136555
2016-10-17	3.18	3.20	3.17	3.19	137558
2016-10-18	3.19	3.23	3.17	3.22	280939
2016-10-19	3.21	3.25	3.21	3.23	221107
2016-10-20	3.26	3.27	3.25	3.27	155459
2016-10-21	3.26	3.27	3.25	3.26	152515
2016-10-24	3.25	3.27	3.23	3.24	90362
2016-10-25	3.24	3.27	3.23	3.26	328705
2016-10-26	3.24	3.26	3.23	3.26	223168
2016-10-27	3.27	3.30	3.26	3.30	156294
2016-10-28	3.27	3.30	3.27	3.28	93417
2016-10-31	3.33	3.35	3.32	3.35	261416
2016-11-01	3.33	3.34	3.30	3.33	291523
2016-11-02	3.30	3.32	3.27	3.28	158940
2016-11-03	3.29	3.30	3.27	3.27	125120
2016-11-04	3.27	3.30	3.26	3.28	175854
2016-11-07	3.31	3.34	3.30	3.34	147641
2016-11-08	3.30	3.35	3.30	3.31	415964
2016-11-09	3.27	3.31	3.26	3.29	266431
2016-11-10	3.34	3.35	3.30	3.33	444773
2016-11-11	3.39	3.45	3.39	3.44	366155
2016-11-14	3.47	3.56	3.42	3.51	276109
2016-11-15	3.44	3.48	3.42	3.47	441205
2016-11-16	3.62	3.63	3.58	3.60	839714
2016-11-17	3.59	3.62	3.58	3.62	170786
2016-11-18	3.55	3.55	3.52	3.54	175162
2016-11-21	3.58	3.60	3.57	3.60	158773
2016-11-22	3.59	3.62	3.59	3.61	198932
2016-11-23	3.60	3.68	3.57	3.68	459098
2016-11-25	3.49	3.50	3.46	3.48	302566
2016-11-28	3.56	3.56	3.53	3.54	420528
2016-11-29	3.60	3.60	3.56	3.58	3214905
2016-11-30	3.61	3.61	3.58	3.60	637957
2016-12-01	3.58	3.60	3.56	3.58	237299
2016-12-02	3.68	3.70	3.67	3.70	241770
2016-12-05	3.68	3.70	3.67	3.69	179246
2016-12-06	3.71	3.75	3.69	3.73	709987
2016-12-07	3.77	3.81	3.77	3.80	293362
2016-12-08	3.85	3.86	3.82	3.85	253917
2016-12-09	3.85	3.87	3.83	3.86	184513
2016-12-12	3.82	3.82	3.75	3.77	425737
2016-12-13	3.80	3.82	3.78	3.82	389155
2016-12-14	3.80	3.84	3.77	3.77	340708
2016-12-15	3.73	3.77	3.72	3.75	1047678
2016-12-16	3.78	3.79	3.75	3.77	195489
2016-12-19	3.74	3.76	3.73	3.76	413576
2016-12-20	3.70	3.75	3.70	3.71	291437
2016-12-21	3.71	3.71	3.69	3.71	223124
2016-12-22	3.68	3.69	3.65	3.67	238553
2016-12-23	3.68	3.69	3.66	3.68	112321
2016-12-27	3.66	3.66	3.64	3.66	174965
2016-12-28	3.64	3.66	3.61	3.61	181892
2016-12-29	3.53	3.56	3.53	3.54	162825
2016-12-30	3.55	3.59	3.54	3.59	349574
2017-01-03	3.57	3.61	3.56	3.61	268831
2017-01-04	3.63	3.68	3.62	3.68	345427
2017-01-05	3.67	3.71	3.66	3.71	252106
2017-01-06	3.66	3.69	3.66	3.69	225336
2017-01-09	3.66	3.67	3.64	3.65	256545
2017-01-10	3.64	3.66	3.63	3.65	174592
2017-01-11	3.69	3.71	3.68	3.71	114525
2017-01-12	3.71	3.71	3.66	3.70	316943
2017-01-13	3.69	3.71	3.67	3.71	130466
2017-01-17	3.67	3.67	3.62	3.65	235338
2017-01-18	3.61	3.64	3.60	3.61	263889
2017-01-19	3.65	3.67	3.63	3.67	210170
2017-01-20	3.67	3.70	3.67	3.69	242569
2017-01-23	3.69	3.72	3.68	3.72	303157
2017-01-24	3.64	3.66	3.62	3.66	203435
2017-01-25	3.63	3.68	3.63	3.67	181441
2017-01-26	3.71	3.74	3.70	3.71	125366
2017-01-27	3.73	3.75	3.71	3.72	182260
2017-01-30	3.69	3.71	3.61	3.66	870398
2017-01-31	3.71	3.72	3.66	3.68	287102
2017-02-01	3.66	3.66	3.64	3.66	174287
2017-02-02	3.63	3.66	3.63	3.65	179531
2017-02-03	3.66	3.73	3.66	3.73	522676
2017-02-06	3.70	3.78	3.69	3.77	2034417
2017-02-07	3.72	3.76	3.70	3.73	686721
2017-02-08	3.74	3.74	3.71	3.74	219937
2017-02-09	3.71	3.73	3.69	3.72	307836
2017-02-10	3.72	3.73	3.71	3.73	81307
2017-02-13	3.74	3.75	3.73	3.75	298722
2017-02-14	3.70	3.71	3.68	3.70	206861
2017-02-15	3.70	3.72	3.70	3.71	208830
2017-02-16	3.72	3.72	3.69	3.72	123350
2017-02-17	3.71	3.73	3.69	3.72	143579
2017-02-21	3.75	3.76	3.73	3.76	226734
2017-02-22	3.74	3.75	3.72	3.75	209802
2017-02-23	3.73	3.75	3.71	3.75	195846
2017-02-24	3.74	3.74	3.71	3.74	149499
2017-02-27	3.71	3.74	3.71	3.74	116346
2017-02-28	3.75	3.75	3.72	3.75	175431
2017-03-01	3.75	3.77	3.73	3.77	266864
2017-03-02	3.77	3.77	3.73	3.74	141284
2017-03-03	3.73	3.74	3.72	3.73	155593
2017-03-06	3.73	3.74	3.72	3.72	180045
2017-03-07	3.73	3.73	3.70	3.72	205713
2017-03-08	3.71	3.73	3.70	3.72	120955
2017-03-09	3.71	3.72	3.68	3.70	262913
2017-03-10	3.73	3.74	3.69	3.74	234383
2017-03-13	3.72	3.79	3.72	3.76	187695
2017-03-14	3.72	3.73	3.70	3.72	210707
2017-03-15	3.72	3.75	3.72	3.74	135374
2017-03-16	3.74	3.77	3.74	3.76	219739
2017-03-17	3.75	3.79	3.75	3.78	163983
2017-03-20	3.78	3.78	3.74	3.75	114601
2017-03-21	3.77	3.77	3.67	3.67	510039
2017-03-22	3.70	3.71	3.68	3.69	233794
2017-03-23	3.68	3.73	3.68	3.72	202192
2017-03-24	3.73	3.76	3.72	3.75	121613
2017-03-27	3.75	3.79	3.71	3.78	214066
2017-03-28	3.78	3.85	3.77	3.85	149957
2017-03-29	3.77	3.78	3.75	3.77	153518
2017-03-30	3.75	3.76	3.74	3.75	131411
2017-03-31	3.68	3.70	3.65	3.69	225740
2017-04-03	3.64	3.65	3.63	3.65	157335
2017-04-04	3.63	3.64	3.61	3.64	188904
2017-04-05	3.60	3.63	3.57	3.58	287324
2017-04-06	3.54	3.55	3.50	3.55	234303
2017-04-07	3.52	3.55	3.50	3.51	1733689
2017-04-10	3.53	3.55	3.52	3.55	607459
2017-04-11	3.54	3.57	3.52	3.56	3149700
2017-04-12	3.54	3.55	3.52	3.54	2013591
2017-04-13	3.51	3.52	3.47	3.49	288439
2017-04-17	3.50	3.53	3.49	3.52	312160
2017-04-18	3.54	3.54	3.50	3.54	762531
2017-04-19	3.57	3.57	3.53	3.54	300528
2017-04-20	3.60	3.60	3.57	3.60	267114
2017-04-21	3.59	3.61	3.58	3.60	153708
2017-04-24	3.64	3.64	3.60	3.63	340088
2017-04-25	3.67	3.72	3.66	3.69	188026
2017-04-26	3.71	3.73	3.69	3.73	230306
2017-04-27	3.72	3.73	3.70	3.72	172447
2017-04-28	3.68	3.68	3.66	3.68	145030
2017-05-01	3.70	3.72	3.68	3.70	107174
2017-05-02	3.73	3.75	3.70	3.75	261040
2017-05-03	3.70	3.72	3.70	3.72	174066
2017-05-04	3.73	3.74	3.70	3.73	156892
2017-05-05	3.76	3.76	3.73	3.75	132876
2017-05-08	3.76	3.76	3.73	3.74	234611
2017-05-09	3.74	3.74	3.71	3.73	247875
2017-05-10	3.70	3.71	3.68	3.70	234862
2017-05-11	3.71	3.72	3.69	3.70	246106
2017-05-12	3.69	3.71	3.68	3.70	115349
2017-05-15	3.67	3.70	3.66	3.69	174704
2017-05-16	3.63	3.63	3.57	3.60	241173
2017-05-17	3.54	3.55	3.49	3.51	241045
2017-05-18	3.49	3.51	3.47	3.49	259813
2017-05-19	3.53	3.56	3.53	3.56	208471
2017-05-22	3.56	3.56	3.53	3.54	173937
2017-05-23	3.58	3.59	3.56	3.58	217314
2017-05-24	3.57	3.57	3.54	3.56	142313
2017-05-25	3.55	3.56	3.53	3.55	231555
2017-05-26	3.54	3.55	3.51	3.55	207021
2017-05-30	3.52	3.55	3.52	3.55	257893
2017-05-31	3.52	3.52	3.48	3.50	241064
2017-06-01	3.51	3.52	3.49	3.52	161210
2017-06-02	3.60	3.63	3.58	3.62	611877
2017-06-05	3.57	3.59	3.55	3.59	404418
2017-06-06	3.59	3.60	3.57	3.60	346453
2017-06-07	3.61	3.63	3.60	3.62	243224
2017-06-08	3.63	3.65	3.62	3.63	375119
2017-06-09	3.65	3.66	3.62	3.64	251382
2017-06-12	3.67	3.67	3.63	3.65	189782
2017-06-13	3.68	3.70	3.65	3.69	188656
2017-06-14	3.69	3.69	3.65	3.68	161649
2017-06-15	3.58	3.60	3.56	3.59	182506
2017-06-16	3.59	3.61	3.58	3.61	167672
2017-06-19	3.59	3.61	3.57	3.59	270519
2017-06-20	3.59	3.61	3.57	3.58	172913
2017-06-21	3.56	3.56	3.54	3.55	429439
2017-06-22	3.58	3.59	3.56	3.59	135009
2017-06-23	3.60	3.60	3.57	3.59	183195
2017-06-26	3.56	3.57	3.55	3.57	151348
2017-06-27	3.56	3.57	3.54	3.55	295118
2017-06-28	3.64	3.69	3.64	3.68	422789
2017-06-29	3.69	3.69	3.64	3.66	303829
2017-06-30	3.69	3.69	3.64	3.67	299932
2017-07-03	3.66	3.72	3.66	3.69	351807
2017-07-05	3.70	3.72	3.69	3.71	285347
2017-07-06	3.69	3.69	3.66	3.66	227571
2017-07-07	3.67	3.67	3.64	3.65	150015
2017-07-10	3.63	3.64	3.60	3.62	273528
2017-07-11	3.61	3.62	3.59	3.60	179068
2017-07-12	3.60	3.62	3.58	3.60	322787
2017-07-13	3.57	3.58	3.55	3.58	275055
2017-07-14	3.57	3.60	3.56	3.57	315088
2017-07-17	3.58	3.58	3.54	3.55	474203
2017-07-18	3.56	3.58	3.54	3.56	419076
2017-07-19	3.57	3.59	3.55	3.57	170768
2017-07-20	3.56	3.59	3.55	3.58	229321
2017-07-21	3.55	3.58	3.54	3.57	364721
2017-07-24	3.55	3.58	3.53	3.57	159798
2017-07-25	3.57	3.58	3.55	3.57	324693
2017-07-26	3.58	3.59	3.55	3.56	361401
2017-07-27	3.58	3.58	3.54	3.57	147362
2017-07-28	3.56	3.59	3.56	3.57	239757
2017-07-31	3.55	3.58	3.54	3.57	294454
2017-08-01	3.58	3.59	3.56	3.56	143312
2017-08-02	3.52	3.54	3.52	3.54	176836
2017-08-03	3.52	3.55	3.52	3.52	134271
2017-08-04	3.53	3.55	3.52	3.53	137591
2017-08-07	3.54	3.55	3.51	3.53	535652
2017-08-08	3.53	3.54	3.52	3.54	184171
2017-08-09	3.53	3.53	3.51	3.52	174619
2017-08-10	3.49	3.49	3.39	3.40	402270
2017-08-11	3.40	3.43	3.40	3.43	319306
2017-08-14	3.44	3.47	3.43	3.44	513730
2017-08-15	3.45	3.47	3.42	3.46	526635
2017-08-16	3.47	3.48	3.46	3.47	183378
2017-08-17	3.48	3.48	3.42	3.43	231097
2017-08-18	3.44	3.47	3.43	3.46	183698
2017-08-21	3.43	3.43	3.41	3.43	231538
2017-08-22	3.43	3.44	3.41	3.44	253462
2017-08-23	3.42	3.44	3.41	3.42	181206
2017-08-24	3.42	3.43	3.42	3.42	108649
2017-08-25	3.43	3.45	3.42	3.43	217849
2017-08-28	3.43	3.45	3.41	3.42	185859
2017-08-29	3.42	3.43	3.41	3.43	222276
2017-08-30	3.40	3.40	3.37	3.39	259118
2017-08-31	3.42	3.42	3.40	3.41	316147
2017-09-01	3.40	3.43	3.40	3.42	130178
2017-09-05	3.41	3.43	3.40	3.41	278174
2017-09-06	3.42	3.44	3.41	3.44	194571
2017-09-07	3.41	3.42	3.38	3.40	291892
2017-09-08	3.43	3.44	3.41	3.44	249326
2017-09-11	3.44	3.47	3.44	3.45	338323
2017-09-12	3.46	3.48	3.44	3.44	364172
2017-09-13	3.48	3.50	3.46	3.47	367259
2017-09-14	3.45	3.45	3.43	3.45	215717
2017-09-15	3.45	3.48	3.45	3.48	165761
2017-09-18	3.48	3.50	3.47	3.48	249161
2017-09-19	3.50	3.52	3.50	3.51	180565
2017-09-20	3.51	3.53	3.50	3.52	163044
2017-09-21	3.53	3.55	3.53	3.54	108454
2017-09-22	3.55	3.57	3.55	3.57	180811
2017-09-25	3.56	3.57	3.54	3.56	288500
2017-09-26	3.57	3.59	3.55	3.59	209145
2017-09-27	3.61	3.61	3.56	3.58	188368
2017-09-28	3.53	3.55	3.52	3.55	141576
2017-09-29	3.54	3.55	3.51	3.55	165436
2017-10-02	3.54	3.54	3.51	3.54	138539
2017-10-03	3.51	3.54	3.49	3.54	291191
2017-10-04	3.55	3.55	3.51	3.53	112495
2017-10-05	3.53	3.53	3.50	3.52	116603
2017-10-06	3.53	3.54	3.51	3.54	194577
2017-10-09	3.53	3.54	3.52	3.53	1266431
2017-10-10	3.52	3.56	3.51	3.56	194546
2017-10-11	3.55	3.57	3.53	3.55	173088
2017-10-12	3.57	3.57	3.53	3.55	248778
2017-10-13	3.55	3.57	3.54	3.57	61720
2017-10-16	3.59	3.63	3.59	3.63	112742
2017-10-17	3.59	3.60	3.56	3.59	340426
2017-10-18	3.56	3.58	3.55	3.58	167584
2017-10-19	3.56	3.57	3.54	3.57	307980
2017-10-20	3.56	3.58	3.55	3.58	195800
2017-10-23	3.58	3.58	3.54	3.56	300622
2017-10-24	3.61	3.61	3.58	3.61	146672
2017-10-25	3.62	3.64	3.61	3.63	133161
2017-10-26	3.65	3.65	3.63	3.65	146345
2017-10-27	3.70	3.70	3.67	3.68	137613
2017-10-30	3.70	3.70	3.66	3.68	130508
2017-10-31	3.67	3.67	3.63	3.67	95091
2017-11-01	3.68	3.68	3.65	3.68	133348
2017-11-02	3.67	3.68	3.63	3.68	258860
2017-11-03	3.64	3.67	3.63	3.67	146177
2017-11-06	3.64	3.64	3.60	3.63	108264
2017-11-07	3.64	3.64	3.61	3.62	145513
2017-11-08	3.61	3.63	3.61	3.62	152820
2017-11-09	3.63	3.63	3.56	3.60	103235
2017-11-10	3.57	3.58	3.56	3.58	120148
2017-11-13	3.56	3.58	3.54	3.58	131353
2017-11-14	3.52	3.54	3.49	3.51	148633
2017-11-15	3.48	3.51	3.46	3.51	162949
2017-11-16	3.52	3.55	3.52	3.55	179177
2017-11-17	3.51	3.53	3.50	3.52	159184
2017-11-20	3.53	3.53	3.50	3.53	153408
2017-11-21	3.53	3.56	3.53	3.55	176856
2017-11-22	3.55	3.60	3.55	3.58	227363
2017-11-24	3.62	3.62	3.60	3.62	95520
2017-11-27	3.62	3.63	3.59	3.62	133085
2017-11-28	3.60	3.62	3.58	3.62	309122
2017-11-29	3.64	3.66	3.63	3.65	245589
2017-11-30	3.67	3.69	3.63	3.64	299384
2017-12-01	3.61	3.62	3.58	3.62	171412
2017-12-04	3.63	3.64	3.59	3.62	357716
2017-12-05	3.64	3.65	3.62	3.63	170850
2017-12-06	3.62	3.62	3.59	3.61	143335
2017-12-07	3.59	3.61	3.58	3.60	126898
2017-12-08	3.58	3.62	3.57	3.62	248434
2017-12-11	3.62	3.62	3.59	3.61	187603
2017-12-12	3.64	3.68	3.64	3.68	165797
2017-12-13	3.69	3.70	3.68	3.68	111674
2017-12-14	3.65	3.65	3.61	3.61	324430
2017-12-15	3.62	3.62	3.60	3.61	121843
2017-12-18	3.69	3.70	3.68	3.69	301062
2017-12-19	3.67	3.67	3.62	3.64	193858
2017-12-20	3.69	3.73	3.68	3.71	220866
2017-12-21	3.68	3.70	3.66	3.70	174001
2017-12-22	3.70	3.76	3.66	3.70	357619
2017-12-26	3.67	3.68	3.65	3.66	94280
2017-12-27	3.66	3.67	3.64	3.67	150945
2017-12-28	3.67	3.67	3.62	3.66	208670
2017-12-29	3.67	3.67	3.63	3.64	172593
2018-01-02	3.66	3.66	3.62	3.66	237382
2018-01-03	3.68	3.71	3.68	3.70	183547
2018-01-04	3.80	3.94	3.76	3.78	1631035
2018-01-05	3.80	3.81	3.78	3.81	352547
2018-01-08	3.82	3.86	3.81	3.86	533758
2018-01-09	3.82	3.86	3.80	3.83	855964
2018-01-10	3.85	3.92	3.84	3.89	511930
2018-01-11	3.91	3.93	3.87	3.92	290115
2018-01-12	3.95	3.95	3.93	3.94	260387
2018-01-16	4.00	4.00	3.96	3.98	309510
2018-01-17	3.98	3.99	3.93	3.99	195306
2018-01-18	3.91	3.92	3.88	3.89	336612
2018-01-19	3.90	3.91	3.88	3.91	567534
2018-01-22	3.88	3.93	3.88	3.93	365660
2018-01-23	3.92	3.95	3.92	3.95	123940
2018-01-24	3.93	3.93	3.90	3.92	277324
2018-01-25	3.91	3.91	3.88	3.90	229741
2018-01-26	3.89	3.91	3.87	3.91	238565
2018-01-29	3.88	3.88	3.86	3.86	282652
2018-01-30	3.85	3.87	3.83	3.87	149710
2018-01-31	3.80	3.94	3.76	3.89	1170587
2018-02-01	3.84	3.87	3.81	3.86	316569
2018-02-02	3.80	3.81	3.73	3.74	520618
2018-02-05	3.69	3.73	3.61	3.63	983790
2018-02-06	3.65	3.75	3.65	3.75	569561
2018-02-07	3.72	3.73	3.67	3.70	336141
2018-02-08	3.68	3.69	3.56	3.59	544049
2018-02-09	3.63	3.65	3.54	3.63	408390
2018-02-12	3.66	3.69	3.63	3.69	295381
2018-02-13	3.62	3.65	3.61	3.64	193135
2018-02-14	3.62	3.70	3.61	3.70	325020
2018-02-15	3.72	3.74	3.67	3.72	238464
2018-02-16	3.76	3.79	3.76	3.79	152214
2018-02-20	3.77	3.80	3.76	3.78	173167
2018-02-21	3.74	3.76	3.69	3.71	540358
2018-02-22	3.72	3.76	3.71	3.72	267992
2018-02-23	3.74	3.79	3.73	3.79	197067
2018-02-26	3.80	3.82	3.76	3.82	586865
2018-02-27	3.79	3.81	3.75	3.76	434883
2018-02-28	3.77	3.77	3.70	3.71	204256
2018-03-01	3.67	3.69	3.62	3.65	207897
2018-03-02	3.67	3.73	3.64	3.73	277499
2018-03-05	3.68	3.77	3.67	3.74	265695
2018-03-06	3.73	3.77	3.73	3.74	302251
2018-03-07	3.69	3.73	3.69	3.71	244583
2018-03-08	3.70	3.73	3.69	3.73	240591
2018-03-09	3.68	3.73	3.67	3.73	171990
2018-03-12	3.75	3.76	3.73	3.75	443445
2018-03-13	3.71	3.73	3.67	3.69	356105
2018-03-14	3.74	3.74	3.68	3.70	147991
2018-03-15	3.70	3.71	3.66	3.70	197572
2018-03-16	3.68	3.71	3.68	3.69	122501
2018-03-19	3.67	3.67	3.60	3.64	359296
2018-03-20	3.65	3.67	3.65	3.67	180791
2018-03-21	3.65	3.70	3.64	3.66	373004
2018-03-22	3.65	3.65	3.59	3.62	251126
2018-03-23	3.67	3.68	3.59	3.61	370751
2018-03-26	3.63	3.68	3.61	3.68	378918
2018-03-27	3.68	3.73	3.62	3.66	329803
2018-03-28	3.66	3.69	3.63	3.67	286705
2018-03-29	3.68	3.70	3.64	3.70	218772
2018-04-02	3.62	3.64	3.56	3.60	153959
2018-04-03	3.59	3.64	3.59	3.63	645564
2018-04-04	3.56	3.61	3.55	3.60	411610
2018-04-05	3.60	3.63	3.59	3.60	329922
2018-04-06	3.59	3.60	3.53	3.55	240960
2018-04-09	3.61	3.64	3.59	3.63	309466
2018-04-10	3.62	3.66	3.62	3.65	348857
2018-04-11	3.65	3.66	3.64	3.66	284619
2018-04-12	3.66	3.68	3.65	3.67	305890
2018-04-13	3.67	3.67	3.64	3.66	282583
2018-04-16	3.67	3.67	3.63	3.65	192029
2018-04-17	3.65	3.68	3.63	3.64	1098080
2018-04-18	3.64	3.66	3.63	3.65	257656
2018-04-19	3.65	3.66	3.62	3.66	286974
2018-04-20	3.65	3.65	3.63	3.64	125668
2018-04-23	3.66	3.68	3.63	3.65	412204
2018-04-24	3.66	3.69	3.64	3.65	284061
2018-04-25	3.66	3.68	3.64	3.66	129265
2018-04-26	3.67	3.67	3.64	3.66	296451
2018-04-27	3.64	3.65	3.63	3.65	126727
2018-04-30	3.65	3.66	3.62	3.64	472525
2018-05-01	3.61	3.61	3.56	3.58	180434
2018-05-02	3.60	3.61	3.58	3.60	174875
2018-05-03	3.61	3.61	3.56	3.59	199840
2018-05-04	3.56	3.62	3.56	3.62	202385
2018-05-07	3.62	3.63	3.60	3.63	210013
2018-05-08	3.63	3.65	3.62	3.64	192702
2018-05-09	3.61	3.63	3.60	3.63	114235
2018-05-10	3.63	3.65	3.62	3.65	185644
2018-05-11	3.65	3.68	3.65	3.65	206014
2018-05-14	3.65	3.70	3.65	3.69	204550
2018-05-15	3.68	3.70	3.67	3.69	261909
2018-05-16	3.69	3.69	3.66	3.68	161526
2018-05-17	3.68	3.69	3.66	3.68	207147
2018-05-18	3.67	3.68	3.65	3.65	222693
2018-05-21	3.65	3.65	3.62	3.65	234493
2018-05-22	3.65	3.67	3.63	3.64	442598
2018-05-23	3.61	3.63	3.60	3.63	213915
2018-05-24	3.58	3.59	3.55	3.57	199482
2018-05-25	3.55	3.56	3.53	3.54	178950
2018-05-29	3.51	3.53	3.49	3.51	371089
2018-05-30	3.53	3.54	3.51	3.54	471824
2018-05-31	3.51	3.52	3.46	3.51	741010
2018-06-01	3.51	3.57	3.51	3.53	326612
2018-06-04	3.54	3.58	3.54	3.57	386514
2018-06-05	3.52	3.54	3.50	3.52	320806
2018-06-06	3.51	3.55	3.51	3.53	220242
2018-06-07	3.54	3.59	3.53	3.55	452029
2018-06-08	3.54	3.56	3.52	3.53	433907
2018-06-11	3.57	3.58	3.54	3.55	382456
2018-06-12	3.54	3.56	3.52	3.54	512683
2018-06-13	3.52	3.55	3.52	3.53	444679
2018-06-14	3.53	3.55	3.51	3.53	234059
2018-06-15	3.49	3.53	3.46	3.48	620462
2018-06-18	3.48	3.48	3.44	3.44	307886
2018-06-19	3.46	3.47	3.44	3.47	288663
2018-06-20	3.45	3.46	3.42	3.43	228103
2018-06-21	3.40	3.40	3.36	3.37	234509
2018-06-22	3.39	3.42	3.38	3.40	299360
2018-06-25	3.39	3.40	3.36	3.36	270797
2018-06-26	3.39	3.41	3.38	3.39	540533
2018-06-27	3.38	3.41	3.36	3.38	1408915
2018-06-28	3.38	3.39	3.35	3.37	329894
2018-06-29	3.38	3.41	3.37	3.39	365039
2018-07-02	3.36	3.36	3.28	3.34	988946
2018-07-03	3.36	3.37	3.31	3.34	247041
2018-07-05	3.34	3.36	3.34	3.34	189666
2018-07-06	3.34	3.36	3.33	3.34	398121
2018-07-09	3.39	3.41	3.39	3.39	509435
2018-07-10	3.40	3.40	3.36	3.37	597271
2018-07-11	3.38	3.40	3.35	3.35	329437
2018-07-12	3.36	3.36	3.33	3.34	346980
2018-07-13	3.35	3.36	3.34	3.34	205679
2018-07-16	3.34	3.38	3.34	3.37	490951
2018-07-17	3.38	3.38	3.35	3.37	545148
2018-07-18	3.35	3.38	3.34	3.35	414505
2018-07-19	3.38	3.38	3.35	3.36	294644
2018-07-20	3.37	3.40	3.37	3.38	279780
2018-07-23	3.49	3.54	3.49	3.53	447660
2018-07-24	3.53	3.54	3.50	3.50	436003
2018-07-25	3.50	3.52	3.49	3.51	245017
2018-07-26	3.53	3.53	3.49	3.50	203004
2018-07-27	3.53	3.56	3.51	3.53	254969
2018-07-30	3.56	3.58	3.54	3.57	467061
2018-07-31	3.50	3.50	3.43	3.44	327095
2018-08-01	3.53	3.55	3.52	3.54	409504
2018-08-02	3.54	3.57	3.53	3.56	242303
2018-08-03	3.53	3.61	3.52	3.59	2438370
2018-08-06	3.53	3.58	3.52	3.56	770143
2018-08-07	3.55	3.57	3.53	3.55	1276268
2018-08-08	3.55	3.58	3.55	3.57	3344182
2018-08-09	3.57	3.59	3.55	3.56	382017
2018-08-10	3.55	3.55	3.48	3.49	435465
2018-08-13	3.51	3.52	3.49	3.50	380821
2018-08-14	3.50	3.50	3.45	3.48	416269
2018-08-15	3.44	3.46	3.43	3.45	260167
2018-08-16	3.46	3.50	3.46	3.49	459430
2018-08-17	3.50	3.52	3.49	3.50	286796
2018-08-20	3.52	3.54	3.52	3.54	147123
2018-08-21	3.54	3.56	3.51	3.53	263065
2018-08-22	3.54	3.55	3.53	3.54	171265
2018-08-23	3.51	3.55	3.50	3.53	799880
2018-08-24	3.53	3.54	3.50	3.50	343555
2018-08-27	3.53	3.56	3.53	3.56	335569
2018-08-28	3.55	3.55	3.53	3.54	302676
2018-08-29	3.55	3.56	3.54	3.56	221288
2018-08-30	3.54	3.55	3.52	3.55	293704
2018-08-31	3.54	3.55	3.51	3.54	188256
2018-09-04	3.52	3.52	3.50	3.52	212599
2018-09-05	3.50	3.50	3.48	3.49	612441
2018-09-06	3.50	3.50	3.46	3.50	278589
2018-09-07	3.49	3.49	3.46	3.49	261900
2018-09-10	3.54	3.54	3.48	3.48	334367
2018-09-11	3.47	3.49	3.45	3.48	475046
2018-09-12	3.48	3.48	3.45	3.47	203950
2018-09-13	3.49	3.50	3.47	3.47	245109
2018-09-14	3.51	3.51	3.49	3.49	157430
2018-09-17	3.50	3.53	3.50	3.53	352298
2018-09-18	3.52	3.56	3.51	3.53	401794
2018-09-19	3.54	3.58	3.54	3.56	352697
2018-09-20	3.60	3.62	3.59	3.60	346906
2018-09-21	3.62	3.63	3.61	3.61	212370
2018-09-24	3.61	3.63	3.59	3.60	240122
2018-09-25	3.65	3.65	3.63	3.64	140529
2018-09-26	3.62	3.64	3.59	3.59	368974
2018-09-27	3.56	3.56	3.53	3.54	307900
2018-09-28	3.52	3.52	3.48	3.50	186225
2018-10-01	3.51	3.51	3.49	3.50	301575
2018-10-02	3.51	3.51	3.48	3.51	229594
2018-10-03	3.47	3.48	3.44	3.46	443574
2018-10-04	3.49	3.51	3.47	3.49	251878
2018-10-05	3.53	3.53	3.49	3.52	306676
2018-10-08	3.53	3.54	3.51	3.54	287906
2018-10-09	3.51	3.53	3.50	3.53	285780
2018-10-10	3.53	3.54	3.47	3.48	381692
2018-10-11	3.47	3.49	3.42	3.43	303166
2018-10-12	3.43	3.44	3.38	3.43	381427
2018-10-15	3.40	3.42	3.40	3.41	214284
2018-10-16	3.44	3.47	3.43	3.46	311853
2018-10-17	3.46	3.47	3.43	3.45	328602
2018-10-18	3.46	3.48	3.40	3.41	561047
2018-10-19	3.47	3.47	3.43	3.45	290286
2018-10-22	3.45	3.46	3.42	3.43	180453
2018-10-23	3.38	3.44	3.36	3.43	503628
2018-10-24	3.39	3.39	3.31	3.32	522428
2018-10-25	3.37	3.42	3.36	3.42	591674
2018-10-26	3.39	3.40	3.35	3.40	424586
2018-10-29	3.40	3.41	3.34	3.38	698517
2018-10-30	3.39	3.40	3.34	3.40	699453
2018-10-31	3.43	3.46	3.41	3.44	282976
2018-11-01	3.46	3.48	3.43	3.48	299282
2018-11-02	3.47	3.47	3.41	3.43	345904
2018-11-05	3.43	3.46	3.38	3.42	1798038
2018-11-06	3.44	3.44	3.40	3.42	1915307
2018-11-07	3.42	3.46	3.40	3.46	636856
2018-11-08	3.47	3.47	3.43	3.44	1124253
2018-11-09	3.44	3.47	3.43	3.44	427447
2018-11-12	3.42	3.45	3.40	3.42	848731
2018-11-13	3.41	3.49	3.41	3.45	1729167
2018-11-14	3.44	3.50	3.42	3.43	368875
2018-11-15	3.34	3.38	3.33	3.36	571027
2018-11-16	3.37	3.42	3.37	3.40	556095
2018-11-19	3.37	3.37	3.32	3.34	603950
2018-11-20	3.32	3.33	3.30	3.32	714725
2018-11-21	3.33	3.36	3.32	3.35	820369
2018-11-23	3.33	3.33	3.29	3.29	184634
2018-11-26	3.27	3.32	3.22	3.29	660635
2018-11-27	3.31	3.31	3.28	3.29	631772
2018-11-28	3.28	3.34	3.27	3.31	613835
2018-11-29	3.30	3.32	3.29	3.30	330614
2018-11-30	3.28	3.31	3.28	3.28	365970
2018-12-03	3.31	3.31	3.25	3.29	554795
2018-12-04	3.25	3.28	3.13	3.14	1325969
2018-12-06	3.14	3.19	3.11	3.16	2177072
2018-12-07	3.17	3.23	3.15	3.15	983118
2018-12-10	3.14	3.17	3.13	3.14	1446411
2018-12-11	3.14	3.16	3.06	3.10	1424252
2018-12-12	3.17	3.18	3.14	3.15	431156
2018-12-13	3.15	3.16	3.09	3.10	1275788
2018-12-14	3.09	3.13	3.07	3.08	1141456
2018-12-17	3.09	3.13	3.08	3.08	1103005
2018-12-18	3.09	3.14	3.07	3.09	1964420
2018-12-19	3.06	3.11	3.05	3.06	1511174
2018-12-20	3.05	3.07	3.03	3.07	985576
2018-12-21	3.03	3.03	2.93	2.93	1024373
2018-12-24	2.93	2.97	2.92	2.95	676949
2018-12-26	2.98	3.03	2.96	3.03	1046493
2018-12-27	3.00	3.04	2.94	3.03	1895261
2018-12-28	3.07	3.07	3.01	3.03	1148339
2018-12-31	3.03	3.06	2.99	3.00	1581911
2019-01-02	2.98	3.07	2.98	3.05	737285
2019-01-03	3.04	3.07	3.04	3.07	675401
2019-01-04	3.13	3.22	3.11	3.22	770069
2019-01-07	3.15	3.18	3.14	3.15	681829
2019-01-08	3.16	3.20	3.15	3.16	926009
2019-01-09	3.17	3.20	3.16	3.18	488186
2019-01-10	3.19	3.20	3.17	3.19	828278
2019-01-11	3.18	3.21	3.14	3.19	580808
2019-01-14	3.18	3.20	3.17	3.18	808507
2019-01-15	3.19	3.22	3.19	3.22	388001
2019-01-16	3.21	3.23	3.21	3.22	355715
2019-01-17	3.15	3.23	3.15	3.21	450471
2019-01-18	3.24	3.25	3.21	3.23	722554
2019-01-22	3.21	3.23	3.19	3.20	568752
2019-01-23	3.20	3.22	3.18	3.19	687103
2019-01-24	3.21	3.26	3.21	3.25	331068
2019-01-25	3.24	3.27	3.24	3.26	273575
2019-01-28	3.23	3.25	3.22	3.22	600541
2019-01-29	3.24	3.28	3.24	3.24	435210
2019-01-30	3.23	3.28	3.23	3.27	1008742
2019-01-31	3.26	3.26	3.15	3.17	731873
2019-02-01	3.14	3.17	3.13	3.14	548258
2019-02-04	3.17	3.18	3.14	3.14	368358
2019-02-05	3.15	3.17	3.13	3.14	420679
2019-02-06	3.16	3.18	3.14	3.15	424076
2019-02-07	3.10	3.13	3.09	3.11	383638
2019-02-08	3.09	3.11	3.06	3.06	350856
2019-02-11	3.07	3.13	3.06	3.09	1100900
2019-02-12	3.12	3.13	3.09	3.11	941430
2019-02-13	3.14	3.15	3.11	3.11	412370
2019-02-14	3.11	3.12	3.09	3.11	401231
2019-02-15	3.12	3.18	3.12	3.16	758947
2019-02-19	3.16	3.17	3.15	3.16	345779
2019-02-20	3.15	3.17	3.14	3.15	498938
2019-02-21	3.14	3.15	3.12	3.13	225905
2019-02-22	3.14	3.14	3.12	3.12	267873
2019-02-25	3.13	3.15	3.13	3.13	511624
2019-02-26	3.13	3.15	3.11	3.13	521119
2019-02-27	3.12	3.14	3.11	3.11	340278
2019-02-28	3.11	3.14	3.10	3.11	414640
2019-03-01	3.12	3.14	3.09	3.11	361569
2019-03-04	3.12	3.12	3.10	3.11	603762
2019-03-05	3.12	3.12	3.10	3.10	392063
2019-03-06	3.03	3.05	3.01	3.03	655987
2019-03-07	3.04	3.05	3.00	3.01	493090
2019-03-08	3.01	3.03	2.99	3.01	559406
2019-03-11	3.03	3.06	3.01	3.03	468868
2019-03-12	3.04	3.05	3.02	3.04	567194
2019-03-13	3.04	3.08	3.04	3.07	442868
2019-03-14	3.06	3.08	3.05	3.05	361067
2019-03-15	3.07	3.10	3.07	3.09	657215
2019-03-18	3.06	3.09	3.06	3.09	295582
2019-03-19	3.11	3.11	3.09	3.10	582772
2019-03-20	3.08	3.10	3.07	3.07	436655
2019-03-21	3.09	3.10	3.08	3.09	472188
2019-03-22	3.11	3.12	3.05	3.09	706261
2019-03-25	3.10	3.13	3.09	3.12	833950
2019-03-26	3.13	3.13	3.09	3.12	861262
2019-03-27	3.12	3.12	3.09	3.10	327989
2019-03-28	3.09	3.09	3.06	3.09	461273
2019-03-29	3.07	3.07	3.05	3.06	348781
2019-04-01	3.09	3.13	3.08	3.13	621302
2019-04-02	3.11	3.15	3.10	3.13	829357
2019-04-03	3.14	3.18	3.13	3.16	1076253
2019-04-04	3.16	3.18	3.15	3.17	703276
2019-04-05	3.16	3.16	3.13	3.16	236532
2019-04-08	3.15	3.16	3.14	3.15	671969
2019-04-09	3.14	3.17	3.12	3.13	841845
2019-04-10	3.14	3.14	3.08	3.12	1184574
2019-04-11	3.11	3.13	3.09	3.10	1131443
2019-04-12	3.11	3.12	3.09	3.12	507827
2019-04-15	3.11	3.13	3.10	3.12	725328
2019-04-16	3.13	3.14	3.12	3.13	577595
2019-04-17	3.15	3.17	3.14	3.15	324812
2019-04-18	3.16	3.19	3.16	3.17	466932
2019-04-22	3.13	3.13	3.09	3.13	393459
2019-04-23	3.13	3.15	3.11	3.14	544498
2019-04-24	3.13	3.13	3.08	3.08	348695
2019-04-25	3.08	3.11	3.08	3.11	464199
2019-04-26	3.11	3.14	3.11	3.14	293642
2019-04-29	3.14	3.15	3.12	3.15	434299
2019-04-30	3.16	3.16	3.13	3.14	246966
2019-05-01	3.12	3.15	3.12	3.13	137507
2019-05-02	3.14	3.14	3.11	3.14	285503
2019-05-03	3.15	3.17	3.13	3.17	264532
2019-05-06	3.12	3.15	3.10	3.13	290674
2019-05-07	3.12	3.13	3.08	3.11	426031
2019-05-08	3.10	3.13	3.08	3.13	672473
2019-05-09	3.06	3.07	3.03	3.07	493510
2019-05-10	3.05	3.08	3.03	3.08	489405
2019-05-13	3.04	3.05	3.00	3.01	332183
2019-05-14	3.02	3.05	3.02	3.04	702585
2019-05-15	3.01	3.06	2.94	3.04	716272
2019-05-16	3.00	3.01	2.95	2.96	664925
2019-05-17	2.94	2.96	2.93	2.94	475568
2019-05-20	2.91	2.91	2.88	2.88	539419
2019-05-21	2.88	2.89	2.86	2.87	673404
2019-05-22	2.88	2.88	2.82	2.83	895748
2019-05-23	2.82	2.84	2.81	2.82	497198
2019-05-24	2.86	2.87	2.85	2.87	679694
2019-05-28	2.85	2.87	2.78	2.78	991677
2019-05-29	2.80	2.82	2.76	2.78	1382813
2019-05-30	2.79	2.83	2.78	2.79	893554
2019-05-31	2.76	2.78	2.75	2.76	708507
2019-06-03	2.75	2.77	2.74	2.76	800668
2019-06-04	2.77	2.79	2.76	2.78	968629
2019-06-05	2.79	2.80	2.76	2.76	608199
2019-06-06	2.76	2.79	2.76	2.77	910192
2019-06-07	2.79	2.79	2.76	2.78	931467
2019-06-10	2.77	2.78	2.76	2.76	859263
2019-06-11	2.77	2.79	2.66	2.77	5363854
2019-06-12	2.75	2.77	2.74	2.75	12181149
2019-06-13	2.77	2.77	2.75	2.75	743517
2019-06-14	2.74	2.76	2.74	2.75	465390
2019-06-17	2.74	2.76	2.72	2.73	1174060
2019-06-18	2.75	2.79	2.75	2.77	2047005
2019-06-19	2.78	2.80	2.77	2.79	934974
2019-06-20	2.81	2.83	2.80	2.82	958374
2019-06-21	2.82	2.84	2.82	2.83	668345
2019-06-24	2.84	2.84	2.81	2.83	680497
2019-06-25	2.82	2.84	2.81	2.81	882317
2019-06-26	2.82	2.83	2.81	2.83	323139
2019-06-27	2.84	2.86	2.84	2.85	297573
2019-06-28	2.86	2.88	2.86	2.88	274902
2019-07-01	2.89	2.90	2.85	2.87	763300
2019-07-02	2.88	2.88	2.86	2.88	596964
2019-07-03	2.88	2.90	2.86	2.88	548588
2019-07-05	2.87	2.89	2.86	2.89	391460
2019-07-08	2.90	2.92	2.89	2.89	1186943
2019-07-09	2.88	2.92	2.88	2.91	684170
2019-07-10	2.90	2.91	2.89	2.91	515311
2019-07-11	2.91	2.92	2.89	2.92	445960
2019-07-12	2.91	2.92	2.89	2.90	531653
2019-07-15	2.92	2.92	2.89	2.91	348468
2019-07-16	2.91	2.95	2.90	2.91	1833448
2019-07-17	2.91	2.92	2.89	2.90	391982
2019-07-18	2.89	2.91	2.88	2.91	478810
2019-07-19	2.92	2.92	2.89	2.90	297127
2019-07-22	2.91	2.94	2.91	2.94	430328
2019-07-23	2.94	2.94	2.92	2.94	339219
2019-07-24	2.92	2.94	2.91	2.93	227808
2019-07-25	2.92	2.93	2.90	2.91	325821
2019-07-26	2.88	2.90	2.88	2.89	233110
2019-07-29	2.88	2.89	2.86	2.87	436356
2019-07-30	2.86	2.87	2.85	2.87	533143
2019-07-31	2.88	2.88	2.84	2.84	428600
2019-08-01	2.84	2.96	2.84	2.90	841931
2019-08-02	2.92	2.92	2.88	2.91	218805
2019-08-05	2.89	2.92	2.87	2.91	502329
2019-08-06	2.89	2.96	2.89	2.96	1632717
2019-08-07	2.91	2.97	2.91	2.93	856309
2019-08-08	2.93	2.98	2.93	2.97	560546
2019-08-09	2.94	2.98	2.94	2.98	830272
2019-08-12	2.96	2.96	2.93	2.95	624601
2019-08-13	2.93	2.98	2.91	2.97	884102
2019-08-14	2.88	2.93	2.87	2.89	818446
2019-08-15	2.90	2.95	2.90	2.95	1362575
2019-08-16	2.93	2.96	2.93	2.95	866497
2019-08-19	2.96	2.97	2.94	2.95	587968
2019-08-20	2.95	2.98	2.94	2.95	2147014
2019-08-21	2.95	2.95	2.91	2.92	527743
2019-08-22	2.92	2.94	2.90	2.92	517197
2019-08-23	2.90	2.92	2.89	2.90	483460
2019-08-26	2.94	2.94	2.91	2.93	358677
2019-08-27	2.94	2.95	2.91	2.92	1617696
2019-08-28	2.91	2.93	2.90	2.91	1275200
2019-08-29	2.91	2.93	2.90	2.91	783102
2019-08-30	2.93	2.95	2.92	2.93	482008
2019-09-03	2.92	2.95	2.92	2.95	1022389
2019-09-04	2.95	2.98	2.94	2.96	2067041
2019-09-05	2.98	3.00	2.97	2.99	462648
2019-09-06	2.99	3.01	2.98	2.99	418711
2019-09-09	3.00	3.01	2.99	3.00	458032
2019-09-10	3.07	3.11	3.07	3.10	566965
2019-09-11	3.13	3.15	3.13	3.14	440230
2019-09-12	3.14	3.15	3.12	3.14	596461
2019-09-13	3.14	3.17	3.13	3.16	311499
2019-09-16	3.13	3.15	3.11	3.12	617950
2019-09-17	3.14	3.15	3.11	3.13	251413
2019-09-18	3.12	3.14	3.11	3.13	263311
2019-09-19	3.14	3.16	3.13	3.14	254597
2019-09-20	3.18	3.18	3.16	3.17	172138
2019-09-23	3.15	3.17	3.15	3.17	275230
2019-09-24	3.18	3.20	3.14	3.14	398895
2019-09-25	3.15	3.17	3.11	3.15	4324194
2019-09-26	3.17	3.18	3.14	3.15	367984
2019-09-27	3.11	3.11	3.08	3.09	301297
2019-09-30	3.07	3.10	3.06	3.07	242887
2019-10-01	3.07	3.09	3.06	3.07	249212
2019-10-02	3.08	3.08	3.05	3.06	177594
2019-10-03	3.05	3.07	3.04	3.06	155825
2019-10-04	3.05	3.07	3.03	3.07	495228
2019-10-07	3.04	3.06	3.03	3.05	274299
2019-10-08	3.03	3.04	3.01	3.03	249782
2019-10-09	3.02	3.03	3.01	3.02	200773
2019-10-10	3.00	3.01	2.99	3.00	149154
2019-10-11	3.03	3.05	3.02	3.05	217913
2019-10-14	3.02	3.04	3.02	3.02	165186
2019-10-15	3.05	3.09	3.05	3.07	321111
2019-10-16	3.09	3.09	3.07	3.07	175887
2019-10-17	3.05	3.07	3.03	3.04	397364
2019-10-18	3.03	3.05	3.01	3.05	347060
2019-10-21	3.05	3.10	3.05	3.10	577730
2019-10-22	3.09	3.10	3.08	3.08	101661
2019-10-23	3.09	3.11	3.06	3.10	343161
2019-10-24	3.08	3.10	3.07	3.10	429213
2019-10-25	3.08	3.09	3.07	3.08	228534
2019-10-28	3.10	3.10	3.07	3.10	217121
2019-10-29	3.12	3.14	3.11	3.14	168889
2019-10-30	3.13	3.14	3.11	3.14	161712
2019-10-31	3.12	3.13	3.10	3.13	161196
2019-11-01	3.15	3.17	3.14	3.17	138091
2019-11-04	3.18	3.18	3.17	3.18	109710
2019-11-05	3.17	3.17	3.15	3.17	186790
2019-11-06	3.17	3.18	3.16	3.17	625372
2019-11-07	3.18	3.19	3.16	3.17	319741
2019-11-08	3.16	3.17	3.15	3.16	139398
2019-11-11	3.17	3.18	3.16	3.18	181567
2019-11-12	3.18	3.18	3.16	3.18	266060
2019-11-13	3.16	3.17	3.15	3.17	154215
2019-11-14	3.15	3.18	3.14	3.18	154994
2019-11-15	3.17	3.18	3.15	3.16	133977
2019-11-18	3.16	3.16	3.14	3.15	166622
2019-11-19	3.13	3.15	3.13	3.15	117023
2019-11-20	3.13	3.14	3.11	3.12	156348
2019-11-21	3.11	3.14	3.11	3.13	413781
2019-11-22	3.13	3.14	3.12	3.13	241531
2019-11-25	3.12	3.15	3.12	3.15	95449
2019-11-26	3.13	3.15	3.13	3.15	170265
2019-11-27	3.13	3.14	3.11	3.13	136424
2019-11-29	3.12	3.12	3.10	3.12	82226
2019-12-02	3.12	3.12	3.10	3.12	447767
2019-12-03	3.09	3.10	3.07	3.10	491081
2019-12-04	3.11	3.17	3.11	3.15	823237
2019-12-05	3.16	3.17	3.14	3.17	253175
2019-12-06	3.15	3.18	3.15	3.17	108095
2019-12-09	3.18	3.19	3.16	3.18	282598
2019-12-10	3.15	3.17	3.13	3.16	167129
2019-12-11	3.13	3.13	3.11	3.12	162574
2019-12-12	3.09	3.14	3.07	3.14	274373
2019-12-13	3.15	3.16	3.13	3.14	535859
2019-12-16	3.13	3.16	3.13	3.15	128351
2019-12-17	3.14	3.15	3.14	3.14	155130
2019-12-18	3.12	3.16	3.12	3.15	916921
2019-12-19	3.13	3.15	3.11	3.12	179470
2019-12-20	3.09	3.11	3.09	3.10	219702
2019-12-23	3.10	3.10	3.07	3.09	397762
2019-12-24	3.08	3.09	3.06	3.07	107300
2019-12-26	3.05	3.08	3.05	3.07	200598
2019-12-27	3.10	3.10	3.07	3.09	141381
2019-12-30	3.09	3.11	3.08	3.09	137272
2019-12-31	3.08	3.09	3.07	3.09	164564
2020-01-02	3.08	3.12	3.08	3.09	158906
2020-01-03	3.07	3.10	3.07	3.08	173621
2020-01-06	3.06	3.10	3.06	3.10	238428
2020-01-07	3.08	3.11	3.08	3.11	189590
2020-01-08	3.10	3.12	3.09	3.09	116076
2020-01-09	3.09	3.10	3.07	3.10	185171
2020-01-10	3.08	3.08	3.04	3.06	207826
2020-01-13	3.05	3.06	3.03	3.04	202659
2020-01-14	3.04	3.04	3.01	3.01	173328
2020-01-15	3.02	3.03	3.00	3.00	111796
2020-01-16	2.99	3.01	2.98	3.00	191726
2020-01-17	2.99	3.02	2.99	3.01	185418
2020-01-21	3.00	3.02	3.00	3.01	213041
2020-01-22	3.01	3.05	3.01	3.05	400385
2020-01-23	3.00	3.04	3.00	3.04	268679
2020-01-24	3.02	3.02	2.96	2.97	231079
2020-01-27	2.94	3.00	2.94	2.98	757997
2020-01-28	3.00	3.01	2.98	3.01	323679
2020-01-29	3.01	3.01	2.97	2.97	173017
2020-01-30	2.98	3.00	2.97	2.99	200506
2020-01-31	3.00	3.02	2.90	3.00	526312
2020-02-03	2.97	2.99	2.96	2.96	282609
2020-02-04	2.97	2.99	2.97	2.99	241680
2020-02-05	2.99	3.01	2.98	3.00	128757
2020-02-06	2.98	3.01	2.98	3.00	177147
2020-02-07	3.00	3.01	2.99	2.99	150528
2020-02-10	2.99	3.04	2.98	3.02	284861
2020-02-11	3.03	3.03	2.98	2.99	389638
2020-02-12	2.99	2.99	2.95	2.95	196574
2020-02-13	2.93	2.94	2.91	2.93	340069
2020-02-14	2.92	2.93	2.88	2.89	626633
2020-02-18	2.88	2.90	2.87	2.87	265243
2020-02-19	2.86	2.87	2.83	2.83	428046
2020-02-20	2.83	2.84	2.80	2.81	257174
2020-02-21	2.84	2.84	2.79	2.79	400395
2020-02-24	2.76	2.76	2.73	2.74	615628
2020-02-25	2.78	2.78	2.70	2.72	1370859
2020-02-26	2.75	2.76	2.70	2.73	1467867
2020-02-27	2.70	2.71	2.66	2.67	1064688
2020-02-28	2.65	2.67	2.61	2.65	1526000
2020-03-02	2.61	2.66	2.61	2.64	911252
2020-03-03	2.65	2.65	2.55	2.62	8163511
2020-03-04	2.62	2.64	2.59	2.61	949333
2020-03-05	2.59	2.61	2.57	2.58	1158409
2020-03-06	2.51	2.56	2.51	2.52	1630088
2020-03-09	2.22	2.24	2.10	2.22	1300225
2020-03-10	2.30	2.32	2.16	2.29	2627356
2020-03-11	2.32	2.33	2.26	2.26	1398389
2020-03-12	2.11	2.15	2.08	2.09	2046032
2020-03-13	2.10	2.18	2.07	2.14	1397333
2020-03-16	2.05	2.13	1.96	2.00	1895785
2020-03-17	2.04	2.16	2.03	2.13	2321278
2020-03-18	2.08	2.14	2.05	2.13	1392820
2020-03-19	2.21	2.30	2.20	2.22	1259430
2020-03-20	2.28	2.33	2.19	2.20	773382
2020-03-23	2.21	2.22	2.13	2.13	1043767
2020-03-24	2.30	2.34	2.27	2.33	1267821
2020-03-25	2.35	2.44	2.33	2.37	809538
2020-03-26	2.42	2.48	2.42	2.48	592388
2020-03-27	2.42	2.46	2.38	2.43	566830
2020-03-30	2.36	2.48	2.29	2.41	2398201
2020-03-31	2.27	2.36	2.22	2.31	1443449
2020-04-01	2.24	2.27	2.20	2.23	407225
2020-04-02	2.18	2.28	2.16	2.24	1561434
2020-04-03	2.20	2.20	2.10	2.16	998766
2020-04-06	2.20	2.30	2.20	2.27	2291594
2020-04-07	2.29	2.42	2.29	2.33	3397486
2020-04-08	2.31	2.33	2.25	2.29	1402702
2020-04-09	2.30	2.35	2.28	2.32	988258
2020-04-13	2.35	2.35	2.28	2.32	818323
2020-04-14	2.40	2.47	2.36	2.40	4786193
2020-04-15	2.31	2.33	2.28	2.29	1899077
2020-04-16	2.26	2.26	2.21	2.24	1142954
2020-04-17	2.24	2.28	2.22	2.26	1210933
2020-04-20	2.27	2.31	2.27	2.28	928939
2020-04-21	2.24	2.28	2.23	2.24	2897275
2020-04-22	2.27	2.27	2.25	2.25	413233
2020-04-23	2.29	2.32	2.28	2.29	895375
2020-04-24	2.31	2.31	2.26	2.29	1011918
2020-04-27	2.33	2.36	2.31	2.34	1022700
2020-04-28	2.38	2.40	2.34	2.34	1564844
2020-04-29	2.40	2.45	2.40	2.41	826291
2020-04-30	2.40	2.40	2.34	2.34	1028096
2020-05-01	2.31	2.31	2.27	2.30	500648
2020-05-04	2.27	2.27	2.24	2.25	811985
2020-05-05	2.30	2.31	2.24	2.27	918855
2020-05-06	2.29	2.29	2.23	2.26	430528
2020-05-07	2.21	2.25	2.21	2.23	1280578
2020-05-08	2.30	2.31	2.28	2.29	433554
2020-05-11	2.31	2.33	2.25	2.29	690887
2020-05-12	2.27	2.29	2.24	2.25	1143136
2020-05-13	2.28	2.30	2.26	2.26	732068
2020-05-14	2.23	2.25	2.20	2.24	633949
2020-05-15	2.29	2.30	2.25	2.25	565868
2020-05-18	2.26	2.31	2.25	2.30	1528506
2020-05-19	2.29	2.30	2.21	2.23	2876576
2020-05-20	2.28	2.31	2.27	2.28	927694
2020-05-21	2.29	2.31	2.27	2.27	457789
2020-05-22	2.27	2.27	2.23	2.23	1102056
2020-05-26	2.35	2.39	2.33	2.36	717853
2020-05-27	2.42	2.46	2.40	2.45	1287856
2020-05-28	2.51	2.53	2.49	2.51	544510
2020-05-29	2.49	2.49	2.44	2.49	650642
2020-06-01	2.47	2.48	2.45	2.47	402837
2020-06-02	2.49	2.52	2.43	2.46	1800966
2020-06-03	2.48	2.52	2.48	2.49	867554
2020-06-04	2.48	2.52	2.47	2.50	730340
2020-06-05	2.55	2.61	2.55	2.59	611179
2020-06-08	2.65	2.71	2.65	2.70	338708
2020-06-09	2.65	2.67	2.64	2.64	584213
2020-06-10	2.62	2.65	2.60	2.62	678061
2020-06-11	2.51	2.51	2.43	2.46	853371
2020-06-12	2.51	2.53	2.48	2.52	762343
2020-06-15	2.48	2.54	2.46	2.54	776142
2020-06-16	2.56	2.58	2.52	2.55	487704
2020-06-17	2.58	2.59	2.54	2.54	592282
2020-06-18	2.54	2.55	2.50	2.53	764511
2020-06-19	2.52	2.53	2.48	2.49	405765
2020-06-22	2.50	2.53	2.49	2.50	376872
2020-06-23	2.54	3.08	2.51	2.54	1624889
2020-06-24	2.52	2.52	2.43	2.46	226309
2020-06-25	2.44	2.46	2.42	2.45	492179
2020-06-26	2.47	2.47	2.42	2.43	264436
2020-06-29	2.44	2.47	2.43	2.45	290557
2020-06-30	2.46	2.47	2.43	2.47	705047
2020-07-01	2.44	2.44	2.42	2.43	182514
2020-07-02	2.48	2.51	2.46	2.49	452731
2020-07-06	2.52	2.53	2.49	2.49	528229
2020-07-07	2.48	2.49	2.46	2.47	420628
2020-07-08	2.45	2.46	2.43	2.44	206188
2020-07-09	2.45	2.46	2.42	2.46	420633
2020-07-10	2.46	2.48	2.43	2.47	243125
2020-07-13	2.49	2.50	2.46	2.47	306577
2020-07-14	2.48	2.53	2.48	2.52	248771
2020-07-15	2.55	2.57	2.53	2.57	370259
2020-07-16	2.56	2.60	2.53	2.59	595220
2020-07-17	2.56	2.56	2.53	2.53	397700
2020-07-20	2.56	2.57	2.53	2.56	768187
2020-07-21	2.54	2.57	2.53	2.57	705322
2020-07-22	2.55	2.58	2.55	2.55	244870
2020-07-23	2.57	2.57	2.52	2.55	254439
2020-07-24	2.54	2.56	2.51	2.54	782421
2020-07-27	2.63	2.65	2.61	2.63	296288
2020-07-28	2.67	2.70	2.62	2.67	1234929
2020-07-29	2.64	2.67	2.63	2.65	280758
2020-07-30	2.54	2.57	2.53	2.56	217785
2020-07-31	2.49	2.52	2.46	2.50	282340
2020-08-03	2.48	2.51	2.46	2.49	512524
2020-08-04	2.53	2.61	2.52	2.61	760110
2020-08-05	2.58	2.59	2.56	2.57	460654
2020-08-06	2.51	2.55	2.51	2.55	265661
2020-08-07	2.53	2.56	2.51	2.55	500401
2020-08-10	2.55	2.58	2.54	2.57	356578
2020-08-11	2.67	2.70	2.65	2.66	548405
2020-08-12	2.72	2.74	2.70	2.72	726002
2020-08-13	2.73	2.73	2.71	2.73	305344
2020-08-14	2.71	2.72	2.69	2.71	181214
2020-08-17	2.72	2.73	2.70	2.72	270177
2020-08-18	2.71	2.72	2.69	2.71	404943
2020-08-19	2.71	2.76	2.71	2.73	556790
2020-08-20	2.71	2.72	2.70	2.72	182277
2020-08-21	2.68	2.70	2.66	2.69	276565
2020-08-24	2.68	2.72	2.67	2.70	770073
2020-08-25	2.73	2.75	2.73	2.75	380109
2020-08-26	2.76	2.77	2.73	2.76	163619
2020-08-27	2.72	2.72	2.69	2.71	125543
2020-08-28	2.76	2.78	2.75	2.78	123671
2020-08-31	2.73	2.77	2.72	2.74	178605
2020-09-01	2.72	2.74	2.70	2.74	71984
2020-09-02	2.72	2.75	2.72	2.74	172282
2020-09-03	2.73	2.76	2.69	2.71	158371
2020-09-04	2.72	2.75	2.70	2.74	137589
2020-09-08	2.72	2.72	2.68	2.69	109856
2020-09-09	2.67	2.68	2.65	2.68	113525
2020-09-10	2.70	2.71	2.67	2.69	301398
2020-09-11	2.70	2.72	2.69	2.72	124686
2020-09-14	2.71	2.72	2.69	2.69	236649
2020-09-15	2.72	2.73	2.69	2.71	216530
2020-09-16	2.69	2.69	2.65	2.65	160692
2020-09-17	2.65	2.71	2.65	2.70	111740
2020-09-18	2.70	2.71	2.67	2.69	299371
2020-09-21	2.64	2.64	2.61	2.63	188716
2020-09-22	2.65	2.65	2.61	2.63	120794
2020-09-23	2.67	2.69	2.64	2.64	546206
2020-09-24	2.65	2.65	2.62	2.63	357156
2020-09-25	2.62	2.67	2.61	2.66	246453
2020-09-28	2.68	2.71	2.67	2.71	166504
2020-09-29	2.62	2.62	2.58	2.58	199226
2020-09-30	2.52	2.58	2.51	2.55	485118
2020-10-01	2.54	2.60	2.53	2.53	313799
2020-10-02	2.54	2.57	2.52	2.52	393235
2020-10-05	2.57	2.58	2.55	2.55	376723
2020-10-06	2.54	2.55	2.50	2.50	524071
2020-10-07	2.53	2.56	2.53	2.54	149103
2020-10-08	2.55	2.57	2.53	2.54	199242
2020-10-09	2.53	2.54	2.51	2.51	192083
2020-10-12	2.53	2.53	2.49	2.51	340221
2020-10-13	2.52	2.53	2.48	2.48	305812
2020-10-14	2.48	2.49	2.44	2.45	422812
2020-10-15	2.46	2.48	2.43	2.48	368878
2020-10-16	2.46	2.50	2.46	2.49	323848
2020-10-19	2.47	2.49	2.44	2.47	406490
2020-10-20	2.45	2.48	2.43	2.44	392923
2020-10-21	2.47	2.51	2.47	2.50	291100
2020-10-22	2.51	2.53	2.48	2.52	619703
2020-10-23	2.53	2.55	2.52	2.53	525049
2020-10-26	2.50	2.51	2.45	2.49	542001
2020-10-27	2.48	2.48	2.44	2.45	344314
2020-10-28	2.42	2.43	2.39	2.40	331734
2020-10-29	2.43	2.46	2.41	2.44	575481
2020-10-30	2.45	2.50	2.45	2.48	391017
2020-11-02	2.53	2.58	2.52	2.56	562862
2020-11-03	2.61	2.64	2.61	2.63	273010
2020-11-04	2.58	2.61	2.56	2.59	310277
2020-11-05	2.56	2.60	2.56	2.60	299264
2020-11-06	2.61	2.63	2.59	2.62	309789
2020-11-09	2.71	2.77	2.69	2.71	633226
2020-11-10	2.71	2.78	2.71	2.74	909795
2020-11-11	2.78	2.80	2.76	2.77	484114
2020-11-12	2.74	2.77	2.72	2.72	162437
2020-11-13	2.70	2.73	2.68	2.70	247803
2020-11-16	2.78	2.80	2.74	2.75	364773
2020-11-17	2.72	2.77	2.72	2.75	404249
2020-11-18	2.73	2.76	2.71	2.71	427383
2020-11-19	2.72	2.75	2.72	2.74	258691
2020-11-20	2.75	2.78	2.75	2.77	125710
2020-11-23	2.79	2.81	2.78	2.79	200836
2020-11-24	2.77	2.81	2.75	2.80	278136
2020-11-25	2.72	2.74	2.70	2.72	318552
2020-11-27	2.69	2.70	2.65	2.67	192219
2020-11-30	2.61	2.64	2.56	2.56	775259
2020-12-01	2.62	2.63	2.59	2.60	670886
2020-12-02	2.60	2.63	2.59	2.62	486969
2020-12-03	2.64	2.65	2.61	2.61	635227
2020-12-04	2.61	2.64	2.61	2.64	538855
2020-12-07	2.61	2.61	2.58	2.58	347157
2020-12-08	2.56	2.57	2.55	2.55	288486
2020-12-09	2.54	2.55	2.52	2.52	192410
2020-12-10	2.53	2.57	2.52	2.56	1067895
2020-12-11	2.58	2.59	2.56	2.57	432101
2020-12-14	2.60	2.62	2.56	2.58	280653
2020-12-15	2.59	2.60	2.56	2.57	601011
2020-12-16	2.56	2.59	2.55	2.56	578502
2020-12-17	2.57	2.58	2.56	2.56	351106
2020-12-18	2.57	2.58	2.54	2.57	658068
2020-12-21	2.54	2.56	2.53	2.54	430892
2020-12-22	2.55	2.56	2.52	2.54	512389
2020-12-23	2.52	2.56	2.52	2.53	357416
2020-12-24	2.54	2.55	2.51	2.51	206632
2020-12-28	2.54	2.55	2.51	2.52	344310
2020-12-29	2.52	2.58	2.52	2.56	720406
2020-12-30	2.56	2.57	2.53	2.53	249501
2020-12-31	2.56	2.57	2.54	2.55	220422
2021-01-04	2.56	2.57	2.52	2.55	456794
2021-01-05	2.56	2.57	2.55	2.57	272034
2021-01-06	2.61	2.68	2.61	2.67	550133
2021-01-07	2.70	2.72	2.68	2.72	248814
2021-01-08	2.75	2.76	2.71	2.76	512708
2021-01-11	2.75	2.78	2.73	2.76	378635
2021-01-12	2.74	2.80	2.74	2.80	395581
2021-01-13	2.77	2.80	2.76	2.79	208247
2021-01-14	2.78	2.83	2.78	2.83	330575
2021-01-15	2.76	2.78	2.74	2.77	431910
2021-01-19	2.77	2.79	2.73	2.74	1041371
2021-01-20	2.72	2.74	2.71	2.74	218466
2021-01-21	2.73	2.74	2.68	2.71	334356
2021-01-22	2.70	2.71	2.68	2.69	224707
2021-01-25	2.67	2.69	2.64	2.67	369107
2021-01-26	2.69	2.72	2.69	2.72	278023
2021-01-27	2.68	2.69	2.64	2.65	312610
2021-01-28	2.69	2.75	2.69	2.73	431626
2021-01-29	2.68	2.69	2.65	2.69	677637
2021-02-01	2.71	2.76	2.70	2.76	328006
2021-02-02	2.72	2.74	2.71	2.74	317646
2021-02-03	2.76	2.80	2.74	2.79	248600
2021-02-04	2.78	2.82	2.78	2.81	448183
2021-02-05	2.84	2.88	2.83	2.87	353318
2021-02-08	2.88	2.97	2.88	2.96	445142
2021-02-09	2.93	2.94	2.91	2.93	411176
2021-02-10	2.90	2.92	2.88	2.90	248297
2021-02-11	2.90	2.92	2.90	2.92	219165
2021-02-12	2.93	2.98	2.93	2.98	276941
2021-02-16	3.05	3.08	3.04	3.06	483455
2021-02-17	3.06	3.10	3.05	3.09	438518
2021-02-18	3.03	3.03	2.97	3.00	319467
2021-02-19	3.00	3.03	2.99	3.02	307079
2021-02-22	3.05	3.10	3.04	3.10	595802
2021-02-23	3.09	3.09	3.04	3.07	667238
2021-02-24	3.02	3.08	3.01	3.08	389811
2021-02-25	3.05	3.09	3.01	3.05	1085685
2021-02-26	3.02	3.02	2.95	2.97	354091
2021-03-01	2.98	3.00	2.97	3.00	403902
2021-03-02	2.98	2.99	2.96	2.98	240240
2021-03-03	2.96	3.01	2.95	2.98	805574
2021-03-04	2.96	2.99	2.91	2.93	627888
2021-03-05	2.95	2.97	2.91	2.96	335364
2021-03-08	2.97	2.99	2.94	2.96	513127
2021-03-09	2.97	3.01	2.96	2.99	417099
2021-03-10	2.98	3.02	2.97	2.99	179417
2021-03-11	2.97	2.99	2.96	2.98	187378
2021-03-12	2.98	3.00	2.98	3.00	335539
2021-03-15	3.06	3.07	3.03	3.06	204137
2021-03-16	3.07	3.08	3.00	3.05	359204
2021-03-17	3.06	3.09	3.03	3.07	538954
2021-03-18	3.10	3.17	3.10	3.14	472855
2021-03-19	3.17	3.18	3.14	3.18	342408
2021-03-22	3.18	3.19	3.16	3.18	190036
2021-03-23	3.12	3.13	3.08	3.09	335262
2021-03-24	3.03	3.06	3.03	3.06	386235
2021-03-25	3.06	3.12	3.04	3.10	247887
2021-03-26	3.10	3.14	3.09	3.14	254332
2021-03-29	3.06	3.08	3.04	3.06	337539
2021-03-30	3.03	3.05	3.01	3.05	449610
2021-03-31	2.99	2.99	2.90	2.91	466912
2021-04-01	2.94	2.94	2.90	2.92	280345
2021-04-05	2.99	3.04	2.95	2.98	318055
2021-04-06	2.93	2.93	2.88	2.90	277390
2021-04-07	2.90	2.97	2.89	2.92	229684
2021-04-08	2.89	2.91	2.87	2.90	488280
2021-04-09	2.89	2.92	2.86	2.92	289792
2021-04-12	2.89	2.91	2.87	2.88	250308
2021-04-13	2.88	2.88	2.83	2.86	343695
2021-04-14	2.87	2.89	2.86	2.86	219606
2021-04-15	2.90	2.92	2.87	2.91	322784
2021-04-16	2.92	2.93	2.90	2.91	278625
2021-04-19	2.90	2.90	2.85	2.87	262972
2021-04-20	2.86	2.86	2.80	2.84	230596
2021-04-21	2.82	2.87	2.79	2.87	289131
2021-04-22	2.80	2.83	2.79	2.83	392920
2021-04-23	2.84	2.87	2.81	2.83	386778
2021-04-26	2.88	2.90	2.86	2.87	376791
2021-04-27	2.88	2.88	2.84	2.85	269241
2021-04-28	2.87	2.89	2.86	2.87	238085
2021-04-29	2.89	2.92	2.88	2.89	276935
2021-04-30	2.86	2.94	2.85	2.91	545345
2021-05-03	2.94	2.94	2.91	2.91	433642
2021-05-04	2.91	2.91	2.86	2.90	401243
2021-05-05	2.87	2.91	2.87	2.89	353528
2021-05-06	2.95	2.98	2.94	2.97	590218
2021-05-07	3.00	3.02	2.98	3.02	167303
2021-05-10	3.03	3.07	3.02	3.04	624585
2021-05-11	3.02	3.04	2.99	3.03	573686
2021-05-12	3.01	3.03	2.94	2.97	645847
2021-05-13	2.98	3.00	2.95	3.00	388728
2021-05-14	3.04	3.09	3.02	3.07	200507
2021-05-17	3.08	3.10	3.06	3.10	233536
2021-05-18	3.11	3.14	3.10	3.13	320675
2021-05-19	3.11	3.17	3.11	3.17	257071
2021-05-20	3.17	3.18	3.13	3.18	266660
2021-05-21	3.18	3.18	3.13	3.18	158590
2021-05-24	3.20	3.21	3.16	3.21	265213
2021-05-25	3.20	3.20	3.14	3.17	348767
2021-05-26	3.17	3.19	3.15	3.18	353512
2021-05-27	3.17	3.18	3.12	3.13	259642
2021-05-28	3.15	3.16	3.09	3.13	463557
2021-06-01	3.13	3.15	3.09	3.14	551800
2021-06-02	3.16	3.17	3.13	3.16	393364
2021-06-03	3.16	3.20	3.15	3.18	939924
2021-06-04	3.17	3.18	3.14	3.15	406021
2021-06-07	3.15	3.15	3.09	3.14	250219
2021-06-08	3.13	3.14	3.10	3.13	204050
2021-06-09	3.13	3.13	3.07	3.09	262372
2021-06-10	3.08	3.09	3.04	3.06	274530
2021-06-11	3.04	3.04	3.02	3.04	195389
2021-06-14	3.03	3.03	2.97	2.97	273036
2021-06-15	2.97	3.00	2.97	3.00	263919
2021-06-16	2.98	3.00	2.97	3.00	351939
2021-06-17	3.01	3.01	2.96	2.98	345905
2021-06-18	2.95	2.95	2.88	2.91	449810
2021-06-21	2.90	2.96	2.89	2.95	400868
2021-06-22	2.96	2.96	2.88	2.91	1310321
2021-06-23	2.90	2.93	2.88	2.88	487449
2021-06-24	2.90	2.95	2.89	2.91	884806
2021-06-25	2.93	2.94	2.91	2.92	475562
2021-06-28	2.93	2.94	2.88	2.90	1299916
2021-06-29	2.91	2.93	2.86	2.88	557637
2021-06-30	2.87	2.87	2.82	2.85	435945
2021-07-01	2.85	2.87	2.83	2.86	292638
2021-07-02	2.88	2.89	2.85	2.86	275955
2021-07-06	2.85	2.88	2.81	2.82	399830
2021-07-07	2.84	2.85	2.79	2.81	767144
2021-07-08	2.83	2.83	2.76	2.79	694651
2021-07-09	2.82	2.90	2.82	2.88	368770
2021-07-12	2.88	2.89	2.86	2.88	350595
2021-07-13	2.89	2.90	2.85	2.89	533815
2021-07-14	2.88	2.88	2.83	2.86	475438
2021-07-15	2.85	2.86	2.82	2.84	411675
2021-07-16	2.85	2.87	2.80	2.83	629605
2021-07-19	2.81	2.81	2.74	2.79	1098125
2021-07-20	2.79	2.86	2.77	2.85	677238
2021-07-21	2.83	2.88	2.83	2.88	270636
2021-07-22	2.87	2.88	2.79	2.80	695881
2021-07-23	2.86	2.87	2.82	2.83	537184
2021-07-26	2.83	2.86	2.79	2.82	609878
2021-07-27	2.81	2.84	2.80	2.83	550594
2021-07-28	2.82	2.87	2.79	2.87	327908
2021-07-29	2.87	2.87	2.83	2.86	323934
2021-07-30	2.85	2.90	2.85	2.87	370815
2021-08-02	2.89	2.89	2.84	2.86	252778
2021-08-03	2.85	2.89	2.83	2.89	318070
2021-08-04	2.87	2.87	2.82	2.83	268252
2021-08-05	2.84	2.86	2.84	2.86	194625
2021-08-06	2.86	2.87	2.85	2.85	240704
2021-08-09	2.86	2.91	2.84	2.88	709754
2021-08-10	2.89	2.92	2.87	2.90	545151
2021-08-11	2.93	2.98	2.93	2.96	222245
2021-08-12	2.97	2.98	2.94	2.98	126836
2021-08-13	2.97	2.97	2.94	2.96	224853
2021-08-16	2.95	2.96	2.92	2.96	228239
2021-08-17	2.93	2.94	2.90	2.94	287325
2021-08-18	2.92	2.92	2.88	2.89	261852
2021-08-19	2.87	2.87	2.82	2.86	255157
2021-08-20	2.85	2.87	2.83	2.86	284741
2021-08-23	2.87	2.87	2.83	2.86	342733
2021-08-24	2.86	2.86	2.82	2.84	418605
2021-08-25	2.85	2.85	2.82	2.83	202684
2021-08-26	2.84	2.84	2.80	2.80	180451
2021-08-27	2.80	2.82	2.79	2.82	270951
2021-08-30	2.82	2.82	2.78	2.78	329477
2021-08-31	2.80	2.80	2.76	2.78	627115
2021-09-01	2.83	2.86	2.82	2.84	301924
2021-09-02	2.85	2.85	2.83	2.84	210329
2021-09-03	2.84	2.90	2.84	2.89	270706
2021-09-07	2.92	2.93	2.90	2.93	203975
2021-09-08	2.94	2.95	2.88	2.90	309073
2021-09-09	2.91	2.97	2.90	2.94	536525
2021-09-10	2.96	2.96	2.94	2.95	215805
2021-09-13	2.96	2.99	2.96	2.96	336679
2021-09-14	2.98	2.99	2.94	2.95	335309
2021-09-15	2.96	2.98	2.94	2.98	141711
2021-09-16	2.95	2.98	2.95	2.96	251774
2021-09-17	2.96	2.98	2.94	2.95	295050
2021-09-20	2.92	2.92	2.87	2.92	268410
2021-09-21	2.92	2.95	2.91	2.93	256784
2021-09-22	2.92	2.95	2.91	2.93	265004
2021-09-23	2.93	2.96	2.91	2.96	244517
2021-09-24	2.94	2.94	2.89	2.90	216939
2021-09-27	2.96	3.03	2.96	3.01	381439
2021-09-28	3.03	3.04	2.96	3.00	356298
2021-09-29	2.94	2.96	2.89	2.90	460174
2021-09-30	2.92	2.92	2.84	2.84	247482
2021-10-01	2.83	2.83	2.79	2.80	308680
2021-10-04	2.79	2.81	2.73	2.75	539530
2021-10-05	2.76	2.83	2.76	2.79	602631
2021-10-06	2.80	2.85	2.79	2.84	378681
2021-10-07	2.83	2.85	2.83	2.85	232018
2021-10-08	2.83	2.84	2.80	2.81	172083
2021-10-11	2.84	2.85	2.80	2.81	213353
2021-10-12	2.82	2.83	2.78	2.79	244320
2021-10-13	2.79	2.79	2.74	2.77	278065
2021-10-14	2.76	2.76	2.71	2.71	509531
2021-10-15	2.74	2.75	2.72	2.74	498031
2021-10-18	2.73	2.74	2.68	2.68	509836
2021-10-19	2.70	2.70	2.65	2.66	618172
2021-10-20	2.69	2.75	2.69	2.74	363055
2021-10-21	2.71	2.73	2.68	2.70	357770
2021-10-22	2.73	2.73	2.66	2.68	368295
2021-10-25	2.67	2.68	2.63	2.65	721559
2021-10-26	2.65	2.67	2.63	2.65	1287789
2021-10-27	2.65	2.66	2.63	2.63	553476
2021-10-28	2.65	2.66	2.64	2.66	403627
2021-10-29	2.65	2.66	2.60	2.61	426971
2021-11-01	2.65	2.70	2.65	2.66	873579
2021-11-02	2.67	2.69	2.66	2.68	510593
2021-11-03	2.69	2.70	2.64	2.70	536710
2021-11-04	2.73	2.75	2.71	2.74	675147
2021-11-05	2.74	2.76	2.68	2.70	682479
2021-11-08	2.72	2.74	2.71	2.74	483784
2021-11-09	2.71	2.71	2.67	2.70	729413
2021-11-10	2.68	2.70	2.68	2.70	251814
2021-11-11	2.71	2.71	2.68	2.69	381187
2021-11-12	2.73	2.73	2.70	2.72	286210
2021-11-15	2.70	2.71	2.69	2.70	367696
2021-11-16	2.70	2.70	2.66	2.66	658451
2021-11-17	2.65	2.66	2.61	2.61	582555
2021-11-18	2.60	2.60	2.57	2.58	948835
2021-11-19	2.57	2.57	2.51	2.53	605591
2021-11-22	2.54	2.57	2.52	2.56	451629
2021-11-23	2.55	2.58	2.53	2.56	648598
2021-11-24	2.57	2.57	2.53	2.55	381172
2021-11-26	2.53	2.54	2.47	2.47	304973
2021-11-29	2.49	2.51	2.46	2.49	1224876
2021-11-30	2.48	2.48	2.40	2.45	2106822
2021-12-01	2.50	2.51	2.46	2.49	1198057
2021-12-02	2.50	2.57	2.48	2.56	1284147
2021-12-03	2.55	2.55	2.52	2.54	915883
2021-12-06	2.55	2.58	2.52	2.54	1530852
2021-12-07	2.57	2.61	2.57	2.60	742690
2021-12-08	2.58	2.59	2.33	2.53	2576242
2021-12-09	2.55	2.57	2.53	2.57	699251
2021-12-10	2.57	2.57	2.53	2.56	927001
2021-12-13	2.55	2.55	2.52	2.53	683272
2021-12-14	2.53	2.61	2.53	2.60	2274814
2021-12-15	2.60	2.60	2.57	2.60	732915
2021-12-16	2.61	2.64	2.60	2.62	731037
2021-12-17	2.62	2.63	2.60	2.61	600315
2021-12-20	2.56	2.57	2.48	2.53	1234043
2021-12-21	2.51	2.56	2.51	2.53	845979
2021-12-22	2.52	2.59	2.50	2.58	1671583
2021-12-23	2.56	2.59	2.56	2.59	629249
2021-12-27	2.55	2.56	2.53	2.56	814325
2021-12-28	2.54	2.57	2.52	2.55	1064777
2021-12-29	2.54	2.57	2.53	2.57	757889
2021-12-30	2.55	2.56	2.54	2.56	690695
2021-12-31	2.54	2.58	2.54	2.55	437496
2022-01-03	2.56	2.59	2.56	2.59	516399
2022-01-04	2.60	2.64	2.59	2.62	969921
2022-01-05	2.65	2.68	2.63	2.64	603028
2022-01-06	2.66	2.70	2.65	2.69	797865
2022-01-07	2.71	2.72	2.68	2.69	431423
2022-01-10	2.70	2.76	2.68	2.75	1000235
2022-01-11	2.78	2.80	2.76	2.78	680174
2022-01-12	2.78	2.80	2.76	2.80	307076
2022-01-13	2.82	2.85	2.81	2.84	436178
2022-01-14	2.80	2.85	2.80	2.84	275166
2022-01-18	2.78	2.78	2.73	2.75	1147545
2022-01-19	2.75	2.77	2.74	2.76	330512
2022-01-20	2.76	2.78	2.73	2.74	487073
2022-01-21	2.74	2.75	2.70	2.73	359012
2022-01-24	2.74	2.77	2.71	2.77	558593
2022-01-25	2.73	2.77	2.70	2.76	446267
2022-01-26	2.78	2.78	2.73	2.74	558390
2022-01-27	2.73	2.76	2.70	2.73	396951
2022-01-28	2.73	2.74	2.69	2.74	288760
2022-01-31	2.71	2.72	2.68	2.72	262270
2022-02-01	2.74	2.77	2.72	2.77	501656
2022-02-02	2.77	2.77	2.73	2.76	402878
2022-02-03	2.75	2.76	2.73	2.75	302061
2022-02-04	2.74	2.78	2.73	2.77	299514
2022-02-07	2.78	2.91	2.78	2.86	1205033
2022-02-08	2.85	2.94	2.85	2.90	2097534
2022-02-09	2.90	2.92	2.86	2.89	1418890
2022-02-10	2.90	2.93	2.87	2.89	616474
2022-02-11	2.88	2.90	2.84	2.87	336505
2022-02-14	2.87	2.88	2.84	2.88	313575
2022-02-15	2.86	2.89	2.84	2.88	610977
2022-02-16	2.86	2.88	2.84	2.86	693591
2022-02-17	2.86	2.87	2.82	2.83	962644
2022-02-18	2.83	2.83	2.77	2.79	494855
2022-02-22	2.83	2.85	2.79	2.81	463373
2022-02-23	2.83	2.84	2.77	2.79	1380927
2022-02-24	2.72	2.73	2.68	2.73	1280616
2022-02-25	2.76	2.77	2.72	2.76	382537
2022-02-28	2.71	2.71	2.65	2.65	859584
2022-03-01	2.65	2.67	2.56	2.58	914322
2022-03-02	2.57	2.64	2.57	2.61	807624
2022-03-03	2.63	2.65	2.60	2.63	956148
2022-03-04	2.60	2.62	2.57	2.60	724846
2022-03-07	2.57	2.58	2.53	2.54	1199455
2022-03-08	2.53	2.54	2.48	2.52	2047100
2022-03-09	2.57	2.63	2.55	2.63	1334484
2022-03-10	2.60	2.63	2.57	2.61	1329577
2022-03-11	2.63	2.65	2.60	2.60	719019
2022-03-14	2.63	2.68	2.63	2.67	941103
2022-03-15	2.68	2.73	2.66	2.72	1229035
2022-03-16	2.76	2.78	2.71	2.78	664711
2022-03-17	2.74	2.78	2.74	2.77	767249
2022-03-18	2.74	2.78	2.72	2.78	663997
2022-03-21	2.75	2.79	2.75	2.78	727343
2022-03-22	2.80	2.81	2.78	2.79	1746959
2022-03-23	2.77	2.77	2.73	2.75	674091
2022-03-24	2.75	2.78	2.74	2.78	356657
2022-03-25	2.76	2.78	2.73	2.78	718723
2022-03-28	2.77	2.77	2.72	2.75	594432
2022-03-29	2.76	2.80	2.74	2.76	1382336
2022-03-30	2.76	2.76	2.65	2.66	413288
2022-03-31	2.64	2.65	2.57	2.57	654627
2022-04-01	2.60	2.62	2.59	2.60	566740
2022-04-04	2.60	2.64	2.59	2.63	617262
2022-04-05	2.61	2.61	2.53	2.56	1349284
2022-04-06	2.55	2.55	2.50	2.52	810038
2022-04-07	2.51	2.54	2.49	2.53	964775
2022-04-08	2.54	2.54	2.48	2.48	1430193
2022-04-11	2.56	2.56	2.47	2.49	1540889
2022-04-12	2.51	2.54	2.48	2.48	1199043
2022-04-13	2.48	2.51	2.47	2.49	1486909
2022-04-14	2.49	2.50	2.45	2.46	1134243
2022-04-18	2.46	2.51	2.46	2.48	1046928
2022-04-19	2.47	2.50	2.45	2.50	2599414
2022-04-20	2.51	2.54	2.50	2.52	1032689
2022-04-21	2.51	2.53	2.48	2.49	821407
2022-04-22	2.50	2.52	2.44	2.45	899654
2022-04-25	2.44	2.46	2.43	2.45	1226966
2022-04-26	2.44	2.46	2.39	2.39	1882911
2022-04-27	2.39	2.42	2.38	2.39	1445062
2022-04-28	2.40	2.44	2.39	2.42	1911104
2022-04-29	2.42	2.45	2.39	2.39	1120756
2022-05-02	2.40	2.41	2.35	2.37	1626410
2022-05-03	2.40	2.42	2.38	2.40	1300667
2022-05-04	2.41	2.47	2.35	2.45	1737753
2022-05-05	2.43	2.44	2.36	2.38	1520519
2022-05-06	2.40	2.41	2.37	2.37	2206832
2022-05-09	2.38	2.41	2.35	2.36	1972649
2022-05-10	2.40	2.42	2.35	2.38	2757377
2022-05-11	2.36	2.36	2.30	2.32	1589788
2022-05-12	2.34	2.35	2.31	2.33	1827095
2022-05-13	2.36	2.42	2.34	2.36	837178
2022-05-16	2.35	2.35	2.27	2.29	1576004
2022-05-17	2.31	2.31	2.26	2.29	1354148
2022-05-18	2.29	2.33	2.28	2.28	1245654
2022-05-19	2.27	2.35	2.27	2.32	1232564
2022-05-20	2.33	2.35	2.31	2.33	1119323
2022-05-23	2.36	2.42	2.36	2.40	1537589
2022-05-24	2.39	2.41	2.35	2.39	1590040
2022-05-25	2.36	2.39	2.35	2.38	811889
2022-05-26	2.39	2.43	2.39	2.40	662938
2022-05-27	2.40	2.40	2.37	2.38	534582
2022-05-31	2.37	2.37	2.31	2.33	1437042
2022-06-01	2.34	2.36	2.30	2.31	1123985
2022-06-02	2.33	2.35	2.31	2.33	1107719
2022-06-03	2.32	2.33	2.29	2.31	1083781
2022-06-06	2.33	2.33	2.28	2.28	921287
2022-06-07	2.29	2.33	2.29	2.30	2289867
2022-06-08	2.28	2.28	2.21	2.23	1475388
2022-06-09	2.24	2.25	2.19	2.21	1181180
2022-06-10	2.19	2.20	2.15	2.17	3406966
2022-06-13	2.17	2.19	2.15	2.16	2558249
2022-06-14	2.17	2.21	2.17	2.18	2450267
2022-06-15	2.19	2.23	2.17	2.21	2097561
2022-06-16	2.21	2.25	2.21	2.24	1736784
2022-06-17	2.22	2.25	2.19	2.20	1686224
2022-06-21	2.26	2.29	2.24	2.28	1734257
2022-06-22	2.27	2.29	2.24	2.27	2081783
2022-06-23	2.26	2.27	2.23	2.26	3200298
2022-06-24	2.23	2.28	2.23	2.27	1635393
2022-06-27	2.25	2.27	2.22	2.24	2409469
2022-06-28	2.27	2.30	2.25	2.25	2579726
2022-06-29	2.27	2.27	2.23	2.24	1796602
2022-06-30	2.23	2.27	2.21	2.24	1273804
2022-07-01	2.25	2.30	2.23	2.29	1375066
2022-07-05	2.28	2.30	2.25	2.30	1606155
2022-07-06	2.29	2.29	2.22	2.27	3384590
2022-07-07	2.28	2.29	2.26	2.28	1787862
2022-07-08	2.30	2.34	2.28	2.31	1766789
2022-07-11	2.32	2.33	2.29	2.32	3834388
2022-07-12	2.32	2.36	2.30	2.34	3508470
2022-07-13	2.33	2.33	2.29	2.31	1814903
2022-07-14	2.27	2.27	2.21	2.24	3278066
2022-07-15	2.22	2.28	2.21	2.26	1196664
2022-07-18	2.27	2.32	2.27	2.31	4395668
2022-07-19	2.34	2.43	2.32	2.36	4215371
2022-07-20	2.34	2.34	2.29	2.32	2608108
2022-07-21	2.31	2.33	2.30	2.33	824266
2022-07-22	2.34	2.35	2.32	2.34	946097
2022-07-25	2.36	2.40	2.34	2.38	2872141
2022-07-26	2.38	2.38	2.35	2.36	2105958
2022-07-27	2.38	2.40	2.35	2.40	905798
2022-07-28	2.37	2.40	2.36	2.39	1088870
2022-07-29	2.39	2.51	2.39	2.44	1729336
2022-08-01	2.49	2.49	2.45	2.46	2307540
2022-08-02	2.44	2.45	2.39	2.40	1678834
2022-08-03	2.41	2.41	2.35	2.39	1203775
2022-08-04	2.37	2.38	2.34	2.37	1082698
2022-08-05	2.33	2.36	2.31	2.36	1095253
2022-08-08	2.36	2.38	2.35	2.37	1411426
2022-08-09	2.35	2.36	2.34	2.35	1778573
2022-08-10	2.38	2.43	2.38	2.41	948027
2022-08-11	2.41	2.43	2.41	2.42	834630
2022-08-12	2.44	2.44	2.41	2.44	636113
2022-08-15	2.42	2.42	2.40	2.42	723077
2022-08-16	2.41	2.41	2.38	2.38	1397154
2022-08-17	2.39	2.40	2.36	2.40	1136850
2022-08-18	2.38	2.38	2.37	2.37	305686
2022-08-19	2.35	2.35	2.30	2.30	774729
2022-08-22	2.31	2.32	2.29	2.31	1673956
2022-08-23	2.30	2.33	2.30	2.31	1468725
2022-08-24	2.33	2.35	2.32	2.34	670583
2022-08-25	2.34	2.35	2.32	2.34	1112806
2022-08-26	2.35	2.36	2.29	2.30	775138
2022-08-29	2.29	2.32	2.29	2.29	1088278
2022-08-30	2.32	2.32	2.28	2.30	1230228
2022-08-31	2.31	2.32	2.28	2.29	1016525
2022-09-01	2.29	2.29	2.25	2.27	1450822
2022-09-02	2.29	2.32	2.27	2.27	1119695
2022-09-06	2.27	2.27	2.23	2.26	1383478
2022-09-07	2.23	2.23	2.16	2.23	1662819
2022-09-08	2.26	2.32	2.23	2.30	4891006
2022-09-09	2.33	2.41	2.30	2.31	1780762
2022-09-12	2.33	2.34	2.29	2.31	1493303
2022-09-13	2.29	2.29	2.24	2.24	949240
2022-09-14	2.29	2.32	2.28	2.29	1072881
2022-09-15	2.30	2.31	2.27	2.29	611748
2022-09-16	2.30	2.38	2.30	2.35	1402433
2022-09-19	2.33	2.37	2.33	2.37	668098
2022-09-20	2.34	2.36	2.31	2.35	1225872
2022-09-21	2.36	2.36	2.31	2.31	930021
2022-09-22	2.33	2.35	2.32	2.34	772413
2022-09-23	2.32	2.40	2.25	2.28	1154266
2022-09-26	2.25	2.28	2.23	2.24	1511671
2022-09-27	2.26	2.27	2.20	2.22	2533420
2022-09-28	2.21	2.28	2.21	2.27	923541
2022-09-29	2.23	2.25	2.19	2.23	3075422
2022-09-30	2.23	2.25	2.21	2.21	2667518
2022-10-03	2.24	2.24	2.17	2.21	1621497
2022-10-04	2.26	2.28	2.23	2.27	2612750
2022-10-05	2.24	2.24	2.20	2.21	1326580
2022-10-06	2.22	2.24	2.20	2.22	1975391
2022-10-07	2.20	2.23	2.19	2.22	1722825
2022-10-10	2.23	2.23	2.21	2.21	2378279
2022-10-11	2.24	2.28	2.23	2.25	2276192
2022-10-12	2.24	2.25	2.21	2.23	1200032
2022-10-13	2.19	2.28	2.19	2.27	2058021
2022-10-14	2.27	2.28	2.22	2.24	1512701
2022-10-17	2.23	2.26	2.23	2.24	1106070
2022-10-18	2.22	2.24	2.21	2.22	1661072
2022-10-19	2.18	2.21	2.16	2.17	1055456
2022-10-20	2.18	2.20	2.15	2.17	2048099
2022-10-21	2.17	2.23	2.16	2.22	1846011
2022-10-24	2.20	2.23	2.18	2.21	1387272
2022-10-25	2.24	2.26	2.22	2.22	2274558
2022-10-26	2.21	2.25	2.21	2.24	1171153
2022-10-27	2.22	2.22	2.17	2.17	2193810
2022-10-28	2.18	2.20	2.17	2.18	832880
2022-10-31	2.18	2.19	2.15	2.16	2999423
2022-11-01	2.17	2.20	2.13	2.14	3361217
2022-11-02	2.16	2.18	2.13	2.13	1971636
2022-11-03	2.11	2.14	2.10	2.12	1927228
2022-11-04	2.14	2.22	2.14	2.22	1327612
2022-11-07	2.20	2.21	2.18	2.19	1454202
2022-11-08	2.21	2.22	2.19	2.19	1592147
2022-11-09	2.17	2.20	2.16	2.16	1137028
2022-11-10	2.22	2.31	2.22	2.30	1823193
2022-11-11	2.28	2.31	2.21	2.26	7256648
2022-11-14	2.26	2.28	2.22	2.22	1726704
2022-11-15	2.32	2.32	2.26	2.26	1923545
2022-11-16	2.25	2.28	2.25	2.26	1581897
2022-11-17	2.27	2.31	2.26	2.30	1516991
2022-11-18	2.32	2.33	2.30	2.30	650363
2022-11-21	2.29	2.30	2.27	2.28	877479
2022-11-22	2.30	2.35	2.30	2.34	688615
2022-11-23	2.35	2.36	2.32	2.35	256634
2022-11-25	2.38	2.43	2.38	2.43	542224
2022-11-28	2.42	2.44	2.41	2.42	688608
2022-11-29	2.44	2.48	2.44	2.47	849515
2022-11-30	2.46	2.47	2.42	2.47	721838
2022-12-01	2.44	2.45	2.42	2.45	724740
2022-12-02	2.43	2.45	2.42	2.45	1148188
2022-12-05	2.41	2.42	2.38	2.38	804691
2022-12-06	2.40	2.41	2.38	2.40	653433
2022-12-07	2.42	2.47	2.41	2.45	1723076
2022-12-08	2.46	2.46	2.44	2.46	397876
2022-12-09	2.46	2.49	2.45	2.47	726186
2022-12-12	2.46	2.47	2.45	2.46	794228
2022-12-13	2.50	2.51	2.47	2.49	710873
2022-12-14	2.48	2.51	2.46	2.47	347290
2022-12-15	2.46	2.46	2.43	2.44	517289
2022-12-16	2.43	2.46	2.43	2.46	518660
2022-12-19	2.47	2.51	2.47	2.51	2376578
2022-12-20	2.66	2.74	2.64	2.69	2220993
2022-12-21	2.74	2.75	2.72	2.74	883013
2022-12-22	2.75	2.75	2.71	2.75	743108
2022-12-23	2.75	2.81	2.73	2.80	1084263
2022-12-27	2.81	2.82	2.79	2.82	441609
2022-12-28	2.80	2.81	2.78	2.80	639013
2022-12-29	2.80	2.81	2.77	2.80	1134440
2022-12-30	2.81	2.85	2.80	2.84	547993
2023-01-03	2.84	2.88	2.84	2.85	913486
2023-01-04	2.90	2.95	2.90	2.93	1631883
2023-01-05	2.85	2.90	2.83	2.87	2596200
2023-01-06	2.90	2.92	2.86	2.92	692241
2023-01-09	2.90	2.92	2.87	2.87	1033878
2023-01-10	2.88	2.91	2.86	2.91	923682
2023-01-11	2.93	2.93	2.90	2.90	498274
2023-01-12	3.05	3.15	3.02	3.14	1138693
2023-01-13	3.16	3.30	3.15	3.29	2951044
2023-01-17	3.17	3.19	3.16	3.19	911584
2023-01-18	3.16	3.21	3.13	3.17	6415956
2023-01-19	3.11	3.13	3.09	3.13	1623538
2023-01-20	3.12	3.14	3.10	3.14	498184
2023-01-23	3.12	3.12	3.09	3.09	1606863
2023-01-24	3.11	3.17	3.11	3.16	727377
2023-01-25	3.14	3.26	3.13	3.18	4262026
2023-01-26	3.20	3.20	3.15	3.17	1551051
2023-01-27	3.23	3.25	3.22	3.25	1235740
2023-01-30	3.22	3.22	3.19	3.20	703119
2023-01-31	3.18	3.18	3.14	3.16	317511
2023-02-01	3.14	3.21	3.14	3.19	1042716
2023-02-02	3.15	3.21	3.15	3.19	799414
2023-02-03	3.14	3.18	3.14	3.16	651975
2023-02-06	3.10	3.10	3.05	3.08	1203487
2023-02-07	3.16	3.21	3.15	3.21	880620
2023-02-08	3.20	3.21	3.19	3.21	276882
2023-02-09	3.21	3.21	3.16	3.17	847408
2023-02-10	3.18	3.23	3.18	3.22	914756
2023-02-13	3.20	3.24	3.18	3.22	684666
2023-02-14	3.21	3.26	3.21	3.25	1729140
2023-02-15	3.24	3.24	3.21	3.24	666053
2023-02-16	3.22	3.24	3.20	3.23	583768
2023-02-17	3.21	3.23	3.20	3.21	756870
2023-02-21	3.19	3.20	3.15	3.15	1142652
2023-02-22	3.15	3.20	3.15	3.18	1067715
2023-02-23	3.19	3.20	3.17	3.18	389972
2023-02-24	3.11	3.12	3.08	3.11	651743
2023-02-27	3.13	3.15	3.12	3.14	674678
2023-02-28	3.14	3.17	3.13	3.15	540369
2023-03-01	3.15	3.17	3.12	3.14	1091072
2023-03-02	3.12	3.13	3.08	3.11	2264645
2023-03-03	3.12	3.21	3.12	3.21	881194
2023-03-06	3.22	3.23	3.20	3.22	3611633
2023-03-07	3.25	3.26	3.20	3.21	1007028
2023-03-08	3.22	3.25	3.22	3.25	571010
2023-03-09	3.28	3.30	3.23	3.23	986550
2023-03-10	3.10	3.14	2.99	3.07	4082116
2023-03-13	2.93	2.98	2.90	2.93	2177426
2023-03-14	2.88	2.90	2.82	2.85	1783067
2023-03-15	2.78	2.80	2.70	2.73	2337726
2023-03-16	2.71	2.80	2.70	2.80	2576971
2023-03-17	2.79	2.81	2.73	2.75	1377165
2023-03-20	2.74	2.80	2.72	2.75	984968
2023-03-21	2.77	2.81	2.75	2.80	1049919
2023-03-22	2.82	2.83	2.78	2.78	1021576
2023-03-23	2.81	2.84	2.77	2.80	960625
2023-03-24	2.77	2.79	2.74	2.79	1024086
2023-03-27	2.77	2.83	2.77	2.83	1070682
2023-03-28	2.88	2.91	2.86	2.86	684846
2023-03-29	2.87	2.88	2.85	2.87	484320
2023-03-30	2.84	2.86	2.80	2.81	1046375
2023-03-31	2.81	2.83	2.80	2.82	645012
2023-04-03	2.83	2.91	2.83	2.91	844166
2023-04-04	2.92	2.92	2.88	2.91	706432
2023-04-05	2.89	2.92	2.89	2.92	1067277
2023-04-06	2.91	2.91	2.87	2.91	654669
2023-04-10	2.91	2.92	2.89	2.89	663706
2023-04-11	2.92	2.92	2.89	2.89	668283
2023-04-12	2.92	2.94	2.89	2.89	606053
2023-04-13	2.91	2.93	2.89	2.93	607371
2023-04-14	2.94	2.96	2.91	2.96	1688548
2023-04-17	2.98	2.98	2.94	2.98	698301
2023-04-18	3.00	3.01	2.99	3.01	333241
2023-04-19	3.01	3.04	3.01	3.04	449812
2023-04-20	3.06	3.07	3.04	3.04	507506
2023-04-21	3.03	3.03	2.95	3.00	795084
2023-04-24	2.99	2.99	2.96	2.98	482642
2023-04-25	2.99	2.99	2.94	2.94	456959
2023-04-26	2.95	2.95	2.92	2.93	517144
2023-04-27	2.95	3.01	2.95	3.01	716922
2023-04-28	2.94	2.94	2.89	2.91	887006
2023-05-01	2.92	2.95	2.92	2.93	689695
2023-05-02	2.91	2.91	2.85	2.88	640864
2023-05-03	2.89	2.90	2.85	2.86	404689
2023-05-04	2.83	2.86	2.81	2.85	1291777
2023-05-05	2.89	2.97	2.87	2.96	1088146
2023-05-08	2.97	2.97	2.95	2.96	506902
2023-05-09	2.98	3.00	2.97	3.00	467651
2023-05-10	3.01	3.02	2.95	2.98	869436
2023-05-11	2.99	3.00	2.96	2.98	1522222
2023-05-12	2.98	2.99	2.94	2.94	488107
2023-05-15	2.96	2.99	2.92	2.96	1727800
2023-05-16	2.99	3.01	2.99	3.00	1085521
2023-05-17	3.03	3.08	3.02	3.06	1334261
2023-05-18	3.08	3.09	3.03	3.04	573843
2023-05-19	3.03	3.03	2.94	2.95	3380752
2023-05-22	2.93	2.95	2.90	2.93	1540033
2023-05-23	2.87	2.93	2.87	2.91	570890
2023-05-24	2.91	2.95	2.90	2.91	623212
2023-05-25	2.93	2.93	2.88	2.89	594119
2023-05-26	2.90	2.92	2.89	2.90	519897
2023-05-30	2.89	2.91	2.86	2.90	918022
2023-05-31	2.90	2.92	2.88	2.92	1093161
2023-06-01	2.96	3.03	2.95	3.01	1630118
2023-06-02	3.03	3.07	3.02	3.05	1324907
2023-06-05	3.06	3.06	3.01	3.05	906635
2023-06-06	3.02	3.06	2.99	3.06	514927
2023-06-07	3.04	3.04	3.01	3.01	543773
2023-06-08	3.02	3.04	3.02	3.03	487503
2023-06-09	3.05	3.06	2.99	3.04	2804868
2023-06-12	3.02	3.02	2.96	2.97	748837
2023-06-13	3.03	3.05	3.02	3.03	831156
2023-06-14	3.06	3.07	3.03	3.04	446480
2023-06-15	3.01	3.02	2.99	3.00	794681
2023-06-16	2.99	3.01	2.97	2.98	325986
2023-06-20	2.98	2.99	2.93	2.93	529660
2023-06-21	2.96	3.02	2.96	2.99	2215703
2023-06-22	3.02	3.03	3.00	3.01	411352
2023-06-23	2.98	2.98	2.95	2.97	487229
2023-06-26	2.96	2.96	2.94	2.96	393743
2023-06-27	2.96	2.98	2.95	2.98	420459
2023-06-28	3.02	3.06	3.02	3.04	589205
2023-06-29	3.04	3.06	3.03	3.05	635009
2023-06-30	3.05	3.07	3.04	3.07	399279
2023-07-03	3.05	3.07	3.04	3.06	507308
2023-07-05	3.13	3.16	3.13	3.13	987454
2023-07-06	3.09	3.10	3.07	3.09	538301
2023-07-07	3.08	3.15	3.08	3.14	608870
2023-07-10	3.14	3.17	3.14	3.17	591227
2023-07-11	3.15	3.17	3.11	3.16	728560
2023-07-12	3.22	3.29	3.22	3.27	651999
2023-07-13	3.27	3.27	3.23	3.26	825057
2023-07-14	3.23	3.23	3.19	3.20	264367
2023-07-17	3.20	3.23	3.17	3.19	393747
2023-07-18	3.27	3.31	3.27	3.31	941104
2023-07-19	3.29	3.29	3.24	3.26	346517
2023-07-20	3.25	3.26	3.20	3.24	1257332
2023-07-21	3.27	3.27	3.17	3.18	778009
2023-07-24	3.17	3.17	3.14	3.17	853300
2023-07-25	3.18	3.20	3.17	3.18	330416
2023-07-26	3.19	3.22	3.19	3.20	225448
2023-07-27	3.24	3.35	3.24	3.27	1463022
2023-07-28	3.37	3.45	3.37	3.43	904730
2023-07-31	3.45	3.45	3.39	3.44	401123
2023-08-01	3.42	3.47	3.36	3.38	561339
2023-08-02	3.36	3.36	3.31	3.33	540798
2023-08-03	3.32	3.32	3.29	3.32	750675
2023-08-04	3.35	3.39	3.34	3.36	515070
2023-08-07	3.35	3.38	3.34	3.36	289278
2023-08-08	3.33	3.33	3.29	3.32	388732
2023-08-09	3.28	3.28	3.21	3.27	608852
2023-08-10	3.27	3.29	3.25	3.27	416503
2023-08-11	3.27	3.28	3.25	3.26	342112
2023-08-14	3.22	3.23	3.16	3.22	483276
2023-08-15	3.20	3.20	3.16	3.17	659157
2023-08-16	3.14	3.14	3.09	3.10	625666
2023-08-17	3.16	3.16	3.12	3.12	502368
2023-08-18	3.12	3.13	3.09	3.11	1675918
2023-08-21	3.11	3.12	3.09	3.12	544916
2023-08-22	3.16	3.18	3.15	3.17	492945
2023-08-23	3.19	3.22	3.19	3.22	460475
2023-08-24	3.20	3.22	3.19	3.21	521824
2023-08-25	3.23	3.23	3.20	3.21	430502
2023-08-28	3.26	3.30	3.25	3.30	592200
2023-08-29	3.25	3.29	3.22	3.29	667681
2023-08-30	3.30	3.33	3.29	3.29	295447
2023-08-31	3.30	3.31	3.28	3.28	1022832
2023-09-01	3.35	3.38	3.35	3.36	414559
2023-09-05	3.36	3.39	3.35	3.36	265494
2023-09-06	3.38	3.41	3.38	3.40	458672
2023-09-07	3.39	3.40	3.37	3.40	267182
2023-09-08	3.38	3.38	3.34	3.36	470500
2023-09-11	3.49	3.55	3.49	3.52	556523
2023-09-12	3.53	3.56	3.52	3.55	417116
2023-09-13	3.57	3.60	3.57	3.58	497193
2023-09-14	3.62	3.65	3.62	3.64	585039
2023-09-15	3.59	3.61	3.57	3.57	387176
2023-09-18	3.57	3.58	3.55	3.58	314590
2023-09-19	3.60	3.66	3.60	3.65	377792
2023-09-20	3.65	3.65	3.58	3.59	471539
2023-09-21	3.61	3.64	3.61	3.62	489101
2023-09-22	3.68	3.70	3.65	3.65	624537
2023-09-25	3.58	3.58	3.52	3.57	558545
2023-09-26	3.56	3.58	3.53	3.53	481674
2023-09-27	3.55	3.57	3.52	3.56	567449
2023-09-28	3.53	3.54	3.49	3.53	640808
2023-09-29	3.44	3.45	3.37	3.43	683900
2023-10-02	3.50	3.50	3.42	3.44	648178
2023-10-03	3.40	3.41	3.38	3.40	359144
2023-10-04	3.30	3.30	3.26	3.29	664371
2023-10-05	3.35	3.39	3.35	3.38	523627
2023-10-06	3.37	3.40	3.35	3.37	501977
2023-10-09	3.37	3.38	3.36	3.37	294107
2023-10-10	3.43	3.46	3.39	3.44	931135
2023-10-11	3.43	3.44	3.41	3.41	293466
2023-10-12	3.46	3.48	3.41	3.42	478872
2023-10-13	3.38	3.40	3.35	3.37	570807
2023-10-16	3.35	3.39	3.35	3.38	551923
2023-10-17	3.38	3.43	3.36	3.40	531594
2023-10-18	3.40	3.44	3.40	3.41	376994
2023-10-19	3.41	3.42	3.39	3.40	365640
2023-10-20	3.41	3.41	3.36	3.37	604214
2023-10-23	3.35	3.37	3.33	3.35	572567
2023-10-24	3.34	3.35	3.32	3.34	782094
2023-10-25	3.34	3.39	3.34	3.37	446966
2023-10-26	3.36	3.36	3.31	3.34	656177
2023-10-27	3.40	3.41	3.38	3.38	435604
2023-10-30	3.35	3.50	3.35	3.46	1244216
2023-10-31	3.43	3.44	3.41	3.44	740132
2023-11-01	3.52	3.54	3.49	3.53	546974
2023-11-02	3.54	3.57	3.53	3.57	678556
2023-11-03	3.60	3.62	3.59	3.62	533738
2023-11-06	3.46	3.47	3.40	3.43	994746
2023-11-07	3.39	3.39	3.35	3.36	776621
2023-11-08	3.18	3.19	3.14	3.17	873384
2023-11-09	3.20	3.23	3.19	3.19	554133
2023-11-10	3.24	3.26	3.22	3.26	671435
2023-11-13	3.29	3.36	3.25	3.33	1059886
2023-11-14	3.38	3.45	3.38	3.43	1192112
2023-11-15	3.32	3.37	3.29	3.36	1840089
2023-11-16	3.34	3.35	3.32	3.33	556873
2023-11-17	3.39	3.44	3.38	3.44	758717
2023-11-20	3.45	3.49	3.45	3.49	434188
2023-11-21	3.47	3.48	3.45	3.47	700962
2023-11-22	3.46	3.46	3.44	3.45	368662
2023-11-24	3.42	3.45	3.42	3.44	373168
2023-11-27	3.50	3.50	3.48	3.48	384630
2023-11-28	3.47	3.50	3.47	3.49	692633
2023-11-29	3.39	3.43	3.37	3.41	706103
2023-11-30	3.42	3.44	3.42	3.42	566197
2023-12-01	3.42	3.46	3.42	3.46	441611
2023-12-04	3.37	3.40	3.37	3.39	622301
2023-12-05	3.36	3.36	3.31	3.33	526228
2023-12-06	3.35	3.37	3.33	3.33	746716
2023-12-07	3.41	3.47	3.40	3.46	895386
2023-12-08	3.45	3.49	3.44	3.49	684921
2023-12-11	3.46	3.47	3.43	3.44	632202
2023-12-12	3.40	3.44	3.40	3.44	500626
2023-12-13	3.44	3.52	3.44	3.49	1664035
2023-12-14	3.45	3.48	3.44	3.46	673135
2023-12-15	3.43	3.43	3.36	3.37	1583432
2023-12-18	3.35	3.36	3.32	3.35	943679
2023-12-19	3.29	3.32	3.27	3.28	1451817
2023-12-20	3.32	3.32	3.27	3.27	958250
2023-12-21	3.29	3.32	3.28	3.30	1355479
2023-12-22	3.35	3.41	3.35	3.38	1655498
2023-12-26	3.36	3.37	3.34	3.37	1010605
2023-12-27	3.38	3.40	3.36	3.37	723798
2023-12-28	3.40	3.47	3.40	3.46	3046781
2023-12-29	3.46	3.46	3.40	3.44	582355
2024-01-02	3.44	3.45	3.41	3.42	713776
2024-01-03	3.41	3.42	3.39	3.41	779879
2024-01-04	3.42	3.45	3.42	3.43	947867
2024-01-05	3.50	3.60	3.50	3.56	1140332
2024-01-08	3.56	3.60	3.56	3.60	396640
2024-01-09	3.52	3.53	3.47	3.47	885528
2024-01-10	3.51	3.51	3.46	3.47	1156125
2024-01-11	3.53	3.53	3.49	3.52	452097
2024-01-12	3.53	3.53	3.49	3.51	870665
2024-01-16	3.48	3.51	3.47	3.49	471031
2024-01-17	3.46	3.47	3.45	3.46	350702
2024-01-18	3.47	3.49	3.46	3.48	1033972
2024-01-19	3.45	3.48	3.44	3.48	570637
2024-01-22	3.50	3.54	3.50	3.52	598514
2024-01-23	3.51	3.53	3.49	3.52	465314
2024-01-24	3.67	3.72	3.65	3.67	1337151
2024-01-25	3.66	3.66	3.62	3.65	512155
2024-01-26	3.58	3.60	3.57	3.58	618947
2024-01-29	3.60	3.63	3.59	3.63	464731
2024-01-30	3.61	3.62	3.60	3.62	588216
2024-01-31	3.68	3.70	3.64	3.64	1312415
2024-02-01	3.65	3.68	3.61	3.66	1285791
2024-02-02	3.70	3.74	3.67	3.73	946645
2024-02-05	3.77	3.81	3.75	3.81	980564
2024-02-06	3.72	3.73	3.70	3.71	1148928
2024-02-07	3.73	3.74	3.70	3.71	874751
2024-02-08	3.64	3.64	3.58	3.60	1019913
2024-02-09	3.61	3.64	3.59	3.63	741070
2024-02-12	3.64	3.67	3.64	3.64	1242310
2024-02-13	3.63	3.65	3.60	3.63	1458974
2024-02-14	3.61	3.63	3.59	3.63	1685820
2024-02-15	3.58	3.61	3.57	3.61	1323121
2024-02-16	3.63	3.66	3.63	3.65	986169
2024-02-20	3.70	3.70	3.67	3.67	926436
2024-02-21	3.65	3.68	3.65	3.67	861358
2024-02-22	3.69	3.70	3.67	3.69	1212259
2024-02-23	3.70	3.71	3.69	3.70	1165532
2024-02-26	3.69	3.71	3.68	3.69	1566278
2024-02-27	3.73	3.77	3.73	3.77	2195570
2024-02-28	3.74	3.74	3.70	3.71	1246411
2024-02-29	3.75	3.78	3.74	3.76	1066806
2024-03-01	3.82	3.83	3.79	3.82	2088873
2024-03-04	3.83	3.83	3.80	3.81	1718261
2024-03-05	3.84	3.88	3.81	3.86	2053212
2024-03-06	3.94	3.97	3.94	3.96	1159866
2024-03-07	4.04	4.09	4.02	4.09	1415948
2024-03-08	4.29	4.32	4.25	4.29	1556948
2024-03-11	4.07	4.12	4.02	4.09	2170435
2024-03-12	4.01	4.03	3.98	4.02	1072025
2024-03-13	3.97	4.00	3.95	3.97	895487
2024-03-14	3.96	3.96	3.90	3.93	1100931
2024-03-15	3.91	3.97	3.91	3.95	687239
2024-03-18	3.99	4.00	3.97	4.00	717956
2024-03-19	3.95	3.98	3.92	3.95	925698
2024-03-20	3.96	3.99	3.91	3.97	1108528
2024-03-21	4.03	4.04	4.01	4.03	1112068
2024-03-22	4.06	4.09	4.05	4.07	1375979
2024-03-25	4.05	4.06	4.02	4.04	912636
2024-03-26	4.05	4.06	4.02	4.04	504280
2024-03-27	4.01	4.02	3.96	3.98	622476
2024-03-28	3.96	3.99	3.94	3.98	947951
2024-04-01	3.93	3.93	3.85	3.86	1272537
2024-04-02	3.80	3.86	3.77	3.83	842881
2024-04-03	3.85	3.90	3.85	3.89	691506
2024-04-04	3.91	3.93	3.87	3.88	497534
2024-04-05	3.86	3.90	3.86	3.89	581120
2024-04-08	3.90	3.99	3.90	3.94	1552519
2024-04-09	3.94	3.94	3.89	3.90	703462
2024-04-10	3.88	3.89	3.85	3.89	1016904
2024-04-11	3.95	3.98	3.92	3.98	686135
2024-04-12	3.93	3.96	3.89	3.91	665764
2024-04-15	4.03	4.06	3.98	3.99	4418663
2024-04-16	3.90	3.90	3.85	3.86	4039190
2024-04-17	3.83	3.84	3.79	3.80	926450
2024-04-18	3.83	3.86	3.82	3.84	856002
2024-04-19	3.83	3.87	3.83	3.85	582854
2024-04-22	3.90	3.95	3.90	3.92	1235709
2024-04-23	3.93	3.96	3.93	3.95	740653
2024-04-24	3.93	3.94	3.89	3.91	633374
2024-04-25	3.84	3.90	3.81	3.89	637281
2024-04-26	3.84	3.87	3.83	3.85	599130
2024-04-29	3.86	3.88	3.85	3.87	612644
2024-04-30	3.88	3.90	3.87	3.87	489835
2024-05-01	3.85	3.87	3.83	3.85	553833
2024-05-02	3.88	3.91	3.87	3.91	463770
2024-05-03	3.93	3.96	3.91	3.96	646365
2024-05-06	3.96	3.98	3.96	3.97	710795
2024-05-07	3.92	3.94	3.90	3.90	633420
2024-05-08	3.88	3.91	3.86	3.90	688184
2024-05-09	3.90	3.95	3.90	3.94	440748
2024-05-10	3.95	4.01	3.95	4.00	1938277
2024-05-13	4.01	4.01	3.95	3.95	638006
2024-05-14	3.96	3.99	3.95	3.99	642838
2024-05-15	4.00	4.15	4.00	4.14	1811953
2024-05-16	3.98	3.99	3.95	3.95	1126971
2024-05-17	4.02	4.07	4.02	4.06	1189807
2024-05-20	4.16	4.19	4.13	4.14	786529
2024-05-21	4.07	4.08	4.06	4.08	1272127
2024-05-22	4.03	4.03	4.01	4.01	872471
2024-05-23	4.05	4.06	4.00	4.00	604762
2024-05-24	4.03	4.07	4.03	4.05	810126
2024-05-28	4.06	4.08	4.04	4.07	634839
2024-05-29	4.00	4.02	3.97	3.97	688678
2024-05-30	4.02	4.04	4.02	4.03	516066
2024-05-31	4.07	4.11	4.07	4.10	777079
2024-06-03	4.18	4.22	4.17	4.22	881909
2024-06-04	4.11	4.13	4.10	4.13	533730
2024-06-05	4.05	4.05	4.00	4.03	979324
2024-06-06	4.03	4.05	4.01	4.04	666882
2024-06-07	4.01	4.02	3.99	3.99	964793
2024-06-10	4.00	4.05	3.97	4.04	557294
2024-06-11	4.02	4.02	3.98	3.99	499456
2024-06-12	4.03	4.04	4.00	4.01	412189
2024-06-13	3.90	3.92	3.90	3.92	409164
2024-06-14	3.89	3.91	3.88	3.89	578747
2024-06-17	3.87	3.89	3.85	3.87	1005590
2024-06-18	3.87	3.89	3.85	3.87	796977
2024-06-20	3.89	3.91	3.88	3.90	518544
2024-06-21	3.90	3.90	3.85	3.86	796039
2024-06-24	3.91	3.96	3.91	3.95	726153
2024-06-25	4.08	4.11	4.06	4.09	559906
2024-06-26	4.08	4.09	4.05	4.07	1043889
2024-06-27	4.10	4.12	4.09	4.12	669411
2024-06-28	4.19	4.23	4.19	4.23	545150
2024-07-01	4.23	4.27	4.23	4.27	542484
2024-07-02	4.31	4.36	4.30	4.34	931753
2024-07-03	4.30	4.33	4.30	4.32	242192
2024-07-05	4.35	4.40	4.35	4.40	475282
2024-07-08	4.32	4.34	4.31	4.33	488598
2024-07-09	4.29	4.30	4.28	4.29	985043
2024-07-10	4.32	4.36	4.32	4.34	641108
2024-07-11	4.35	4.37	4.30	4.31	1010754
2024-07-12	4.31	4.35	4.29	4.34	412046
2024-07-15	4.34	4.34	4.32	4.33	284769
2024-07-16	4.35	4.39	4.35	4.38	317962
2024-07-17	4.37	4.41	4.37	4.41	346668
2024-07-18	4.43	4.45	4.41	4.42	370995
2024-07-19	4.37	4.37	4.32	4.36	419867
2024-07-22	4.35	4.40	4.35	4.40	389549
2024-07-23	4.46	4.50	4.45	4.50	269331
2024-07-24	4.43	4.45	4.40	4.41	452077
2024-07-25	4.27	4.29	4.25	4.27	1139225
2024-07-26	4.31	4.31	4.27	4.29	717552
2024-07-29	4.32	4.35	4.32	4.32	375486
2024-07-30	4.29	4.32	4.27	4.32	520642
2024-07-31	4.62	4.63	4.52	4.62	702917
2024-08-01	4.55	4.56	4.49	4.51	1001712
2024-08-02	4.05	4.11	3.90	4.07	2090222
2024-08-05	3.47	3.93	3.45	3.84	3181836
2024-08-06	3.57	3.70	3.52	3.69	2507422
2024-08-07	3.93	3.95	3.75	3.75	2030572
2024-08-08	3.76	3.79	3.74	3.74	1496381
2024-08-09	3.78	3.85	3.78	3.84	1211449
2024-08-12	3.88	3.90	3.83	3.83	959763
2024-08-13	3.92	3.97	3.90	3.97	1287998
2024-08-14	3.98	4.02	3.98	4.02	797884
2024-08-15	4.08	4.29	4.08	4.27	1293917
2024-08-16	4.26	4.27	4.23	4.26	834646
2024-08-19	4.25	4.31	4.25	4.31	1169618
2024-08-20	4.27	4.27	4.22	4.24	867118
2024-08-21	4.25	4.26	4.22	4.25	659189
2024-08-22	4.20	4.23	4.15	4.18	1061969
2024-08-23	4.24	4.31	4.24	4.29	1068393
2024-08-26	4.19	4.21	4.17	4.18	893864
2024-08-27	4.19	4.21	4.17	4.17	1001886
2024-08-28	4.17	4.21	4.16	4.18	646956
2024-08-29	4.17	4.21	4.16	4.19	800382
2024-08-30	4.18	4.20	4.15	4.16	686425
2024-09-03	4.25	4.31	4.21	4.23	708915
2024-09-04	4.13	4.16	4.11	4.13	682703
2024-09-05	4.14	4.18	4.13	4.17	833210
2024-09-06	4.13	4.13	4.03	4.06	1368752
2024-09-09	4.00	4.04	3.97	4.01	1439529
2024-09-10	4.00	4.01	3.94	3.99	1029460
2024-09-11	3.97	4.00	3.92	4.00	901632
2024-09-12	3.99	4.05	3.96	4.03	928024
2024-09-13	4.03	4.07	4.02	4.05	1049608
2024-09-16	4.06	4.10	4.04	4.06	1007351
2024-09-17	3.95	3.97	3.92	3.93	1166322
2024-09-18	3.92	3.99	3.92	3.93	1153728
2024-09-19	4.03	4.05	4.01	4.05	979751
2024-09-20	4.06	4.21	4.06	4.17	7267709
2024-09-23	4.17	4.20	4.15	4.16	1346761
2024-09-24	4.08	4.16	4.05	4.11	15123228
2024-09-25	4.00	4.01	3.97	3.99	5387175
2024-09-26	4.07	4.16	4.04	4.14	1524845
2024-09-27	4.06	4.09	4.00	4.01	4036951
2024-09-30	4.13	4.22	4.13	4.18	12015462
2024-10-01	4.23	4.25	4.18	4.20	6290493
2024-10-02	4.13	4.14	4.09	4.11	1197845
2024-10-03	4.05	4.05	4.01	4.04	1438056
2024-10-04	4.09	4.21	4.09	4.19	2441007
2024-10-07	4.23	4.36	4.23	4.27	13319913
2024-10-08	4.18	4.19	4.16	4.17	3904885
2024-10-09	4.11	4.13	4.08	4.10	1512930
2024-10-10	4.11	4.17	4.08	4.15	2212527
2024-10-11	4.20	4.27	4.20	4.26	1165178
2024-10-14	4.26	4.30	4.24	4.25	1942728
2024-10-15	4.21	4.23	4.12	4.13	1529176
2024-10-16	4.20	4.22	4.18	4.22	1407079
2024-10-17	4.27	4.32	4.26	4.28	1171927
2024-10-18	4.29	4.33	4.27	4.31	988901
2024-10-21	4.28	4.29	4.23	4.26	983404
2024-10-22	4.22	4.24	4.19	4.21	918925
2024-10-23	4.10	4.10	4.05	4.06	1178430
2024-10-24	4.10	4.12	4.08	4.10	959236
2024-10-25	4.12	4.13	4.08	4.09	666965
2024-10-28	4.11	4.16	4.10	4.12	1515102
2024-10-29	4.20	4.25	4.20	4.22	1568053
2024-10-30	4.23	4.26	4.21	4.23	490458
2024-10-31	4.20	4.25	4.19	4.23	1797269
2024-11-01	4.24	4.33	4.24	4.31	3275995
2024-11-04	4.32	4.37	4.31	4.31	4577558
2024-11-05	4.30	4.38	4.29	4.38	1251574
2024-11-06	4.52	4.59	4.50	4.56	1192086
2024-11-07	4.54	4.56	4.51	4.54	819554
2024-11-08	4.48	4.52	4.47	4.51	884246
2024-11-11	4.50	4.57	4.47	4.54	994745
2024-11-12	4.52	4.56	4.49	4.51	797388
2024-11-13	4.54	4.55	4.50	4.52	1066800
2024-11-14	4.64	4.80	4.64	4.76	2458271
2024-11-15	4.84	4.89	4.84	4.88	1391463
2024-11-18	4.84	4.91	4.83	4.88	895814
2024-11-19	4.93	4.99	4.91	4.98	927956
2024-11-20	4.92	4.92	4.87	4.91	765879
2024-11-21	4.99	5.06	4.99	5.02	861636
2024-11-22	5.00	5.01	4.97	4.98	1231613
2024-11-25	5.01	5.01	4.95	4.95	889398
2024-11-26	4.90	4.92	4.87	4.89	877904
2024-11-27	4.89	4.92	4.88	4.90	862253
2024-11-29	5.00	5.09	5.00	5.08	406138
2024-12-02	5.20	5.25	5.16	5.21	1795067
2024-12-03	5.29	5.31	5.25	5.26	1403133
2024-12-04	5.12	5.19	5.10	5.11	886099
2024-12-05	5.14	5.17	5.13	5.13	783713
2024-12-06	5.15	5.16	5.11	5.11	824415
2024-12-09	5.11	5.13	5.07	5.07	838245
2024-12-10	5.07	5.08	5.04	5.04	538619
2024-12-11	5.10	5.11	5.05	5.10	900450
2024-12-12	5.05	5.08	5.04	5.06	695524
2024-12-13	5.03	5.05	5.01	5.02	642828
2024-12-16	5.00	5.01	4.97	4.98	681301
2024-12-17	4.94	4.97	4.93	4.93	669861
2024-12-18	4.95	5.00	4.83	4.83	860997
2024-12-19	4.91	4.97	4.84	4.87	1430913
2024-12-20	4.76	4.86	4.73	4.82	1476645
2024-12-23	4.83	4.86	4.80	4.83	1481836
2024-12-24	4.89	4.89	4.86	4.88	582502
2024-12-26	4.87	4.90	4.86	4.90	950424
2024-12-27	4.91	4.92	4.83	4.89	1679415
2024-12-30	4.85	4.93	4.84	4.92	1009853
2024-12-31	4.92	4.95	4.88	4.89	596080
2025-01-02	4.90	4.92	4.84	4.89	1725071
2025-01-03	4.91	4.96	4.88	4.95	875468
2025-01-06	4.98	5.00	4.95	4.96	513702
2025-01-07	5.02	5.06	4.98	5.02	1052337
2025-01-08	5.07	5.09	5.03	5.08	681620
2025-01-10	4.92	4.93	4.82	4.83	1154097
2025-01-13	4.84	4.89	4.82	4.88	842150
2025-01-14	4.92	4.94	4.89	4.90	821567
2025-01-15	5.13	5.18	5.11	5.18	1137607
2025-01-16	5.13	5.13	5.08	5.10	1350025
2025-01-17	5.06	5.11	5.04	5.08	1315353
2025-01-21	5.15	5.21	5.09	5.19	991249
2025-01-22	5.09	5.15	5.07	5.08	1553009
2025-01-23	5.08	5.14	5.08	5.13	827949
2025-01-24	5.15	5.19	5.13	5.15	880443
2025-01-27	5.20	5.27	5.19	5.27	1315076
2025-01-28	5.41	5.47	5.40	5.43	1160112
2025-01-29	5.44	5.53	5.44	5.48	1541307
2025-01-30	5.59	5.61	5.57	5.57	1161347
2025-01-31	5.63	5.63	5.43	5.48	4022167

Explore More About MFG

Coins representing dividend payouts and trends

MFG Dividend History

Discover Mizuho Financial 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

MFG Stock Split History

Discover Mizuho Financial 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

MFG Historical Prices

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

Web Analytics