MFG Historical Prices

Summary

Key Stock Metrics

3.45

(August 5, 2024)

52-Week Low

5.31

(December 3, 2024)

52-Week High

15.30

(November 8, 2006)

All-Time High

5.15

(January 24, 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