UGP Historical Prices

Summary

Key Stock Metrics

2.53

(December 30, 2024)

52-Week Low

4.51

(August 19, 2024)

52-Week High

13.97

(October 22, 2013)

All-Time High

3.04

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-10-07	1.69	1.70	1.38	1.38	52539995
1999-10-08	1.38	1.46	1.38	1.45	4913591
1999-10-11	1.45	1.45	1.41	1.41	882399
1999-10-12	1.38	1.38	1.25	1.25	5469593
1999-10-13	1.23	1.34	1.06	1.33	9319995
1999-10-14	1.31	1.34	1.30	1.34	2104794
1999-10-15	1.30	1.38	1.27	1.38	2527994
1999-10-18	1.37	1.37	1.30	1.34	1113595
1999-10-19	1.34	1.38	1.34	1.36	2119192
1999-10-20	1.42	1.42	1.38	1.41	2775998
1999-10-21	1.40	1.40	1.35	1.37	786397
1999-10-22	1.34	1.41	1.34	1.41	2311996
1999-10-25	1.39	1.40	1.36	1.38	484794
1999-10-26	1.36	1.41	1.36	1.40	796793
1999-10-27	1.39	1.41	1.36	1.40	1199192
1999-10-28	1.40	1.40	1.39	1.40	607200
1999-10-29	1.41	1.42	1.39	1.41	2207199
1999-11-01	1.37	1.38	1.30	1.31	644000
1999-11-02	1.30	1.38	1.30	1.36	1222394
1999-11-03	1.36	1.38	1.33	1.37	602397
1999-11-04	1.37	1.41	1.34	1.34	1771993
1999-11-05	1.36	1.38	1.34	1.38	1338397
1999-11-08	1.39	1.39	1.31	1.34	1796796
1999-11-09	1.34	1.40	1.33	1.37	1111994
1999-11-10	1.38	1.41	1.32	1.34	1156798
1999-11-11	1.38	1.41	1.36	1.38	5390399
1999-11-12	1.35	1.36	1.28	1.34	1173598
1999-11-15	1.30	1.31	1.23	1.29	1735193
1999-11-16	1.29	1.32	1.28	1.30	1498394
1999-11-17	1.29	1.30	1.26	1.26	2303992
1999-11-18	1.27	1.33	1.27	1.31	1215191
1999-11-19	1.33	1.38	1.31	1.38	1444795
1999-11-22	1.38	1.38	1.31	1.35	958391
1999-11-23	1.34	1.34	1.30	1.32	634395
1999-11-24	1.30	1.31	1.30	1.30	662400
1999-11-26	1.32	1.36	1.28	1.36	1021595
1999-11-29	1.36	1.37	1.32	1.32	695998
1999-11-30	1.34	1.34	1.31	1.32	2201596
1999-12-01	1.34	1.37	1.32	1.36	563196
1999-12-02	1.35	1.45	1.35	1.43	735199
1999-12-03	1.41	1.45	1.41	1.41	1202394
1999-12-06	1.41	1.48	1.40	1.44	570400
1999-12-07	1.44	1.48	1.43	1.45	624799
1999-12-08	1.46	1.50	1.42	1.50	1435991
1999-12-09	1.50	1.53	1.48	1.53	1023196
1999-12-10	1.54	1.56	1.52	1.55	252797
1999-12-13	1.55	1.67	1.55	1.63	637596
1999-12-14	1.64	1.69	1.61	1.64	803196
1999-12-15	1.65	1.65	1.58	1.62	329599
1999-12-16	1.62	1.62	1.53	1.59	698399
1999-12-17	1.56	1.56	1.48	1.50	909594
1999-12-20	1.48	1.52	1.48	1.50	732798
1999-12-21	1.50	1.51	1.47	1.49	1334395
1999-12-22	1.48	1.49	1.46	1.47	586398
1999-12-23	1.45	1.45	1.41	1.42	457598
1999-12-27	1.42	1.42	1.35	1.39	492798
1999-12-28	1.38	1.41	1.34	1.41	591192
1999-12-29	1.39	1.45	1.38	1.43	1081598
1999-12-30	1.41	1.45	1.41	1.44	651194
1999-12-31	1.43	1.44	1.38	1.44	294400
2000-01-03	1.43	1.48	1.42	1.45	332791
2000-01-04	1.45	1.46	1.40	1.44	244793
2000-01-05	1.43	1.44	1.39	1.39	476799
2000-01-06	1.43	1.53	1.43	1.50	727996
2000-01-07	1.52	1.63	1.52	1.62	856796
2000-01-10	1.63	1.70	1.63	1.64	605599
2000-01-11	1.58	1.63	1.56	1.59	834394
2000-01-12	1.59	1.59	1.58	1.59	511198
2000-01-13	1.58	1.58	1.55	1.57	291198
2000-01-14	1.57	1.64	1.57	1.63	259191
2000-01-18	1.63	1.67	1.63	1.63	248795
2000-01-19	1.64	1.67	1.63	1.66	499992
2000-01-20	1.67	1.67	1.63	1.63	99994
2000-01-21	1.63	1.63	1.56	1.61	249596
2000-01-24	1.63	1.65	1.63	1.63	388792
2000-01-25	1.63	1.63	1.63	1.63	352792
2000-01-26	1.63	1.63	1.61	1.63	156795
2000-01-27	1.61	1.63	1.59	1.59	215197
2000-01-28	1.53	1.56	1.52	1.56	245594
2000-01-31	1.51	1.52	1.50	1.51	307197
2000-02-01	1.51	1.51	1.50	1.51	17599
2000-02-02	1.50	1.50	1.47	1.50	1151196
2000-02-03	1.50	1.50	1.49	1.50	46395
2000-02-04	1.50	1.55	1.47	1.51	315192
2000-02-07	1.50	1.50	1.46	1.47	284795
2000-02-08	1.46	1.48	1.45	1.48	1938394
2000-02-09	1.48	1.48	1.44	1.45	258391
2000-02-10	1.47	1.56	1.47	1.55	163198
2000-02-11	1.55	1.59	1.55	1.59	939991
2000-02-14	1.61	1.61	1.58	1.58	80794
2000-02-15	1.61	1.68	1.59	1.66	681591
2000-02-16	1.64	1.67	1.59	1.61	681591
2000-02-17	1.60	1.63	1.57	1.59	466394
2000-02-18	1.61	1.61	1.56	1.56	432795
2000-02-22	1.55	1.56	1.53	1.54	844799
2000-02-23	1.52	1.55	1.49	1.49	969597
2000-02-24	1.50	1.55	1.45	1.55	1252791
2000-02-25	1.56	1.60	1.55	1.56	1338397
2000-02-28	1.56	1.59	1.55	1.59	651194
2000-02-29	1.54	1.55	1.52	1.52	319994
2000-03-01	1.47	1.48	1.41	1.44	2095999
2000-03-02	1.42	1.42	1.38	1.38	814393
2000-03-03	1.38	1.42	1.37	1.41	719992
2000-03-06	1.39	1.39	1.36	1.36	487195
2000-03-07	1.34	1.36	1.31	1.35	213596
2000-03-08	1.34	1.36	1.29	1.34	158396
2000-03-09	1.34	1.34	1.31	1.33	406391
2000-03-10	1.33	1.34	1.33	1.34	281593
2000-03-13	1.33	1.34	1.28	1.31	1119198
2000-03-14	1.31	1.31	1.28	1.31	778393
2000-03-15	1.31	1.31	1.28	1.30	438398
2000-03-16	1.30	1.30	1.28	1.30	1441594
2000-03-17	1.30	1.30	1.27	1.30	423991
2000-03-20	1.29	1.31	1.29	1.31	78393
2000-03-21	1.31	1.31	1.30	1.31	168792
2000-03-22	1.30	1.36	1.30	1.36	530398
2000-03-23	1.34	1.38	1.34	1.36	375994
2000-03-24	1.36	1.36	1.33	1.34	352792
2000-03-27	1.34	1.34	1.34	1.34	35199
2000-03-28	1.34	1.40	1.34	1.39	301594
2000-03-29	1.38	1.38	1.38	1.38	76792
2000-03-30	1.38	1.38	1.36	1.36	71198
2000-03-31	1.36	1.38	1.36	1.38	131192
2000-04-03	1.38	1.38	1.38	1.38	544796
2000-04-04	1.38	1.39	1.31	1.38	635195
2000-04-05	1.36	1.37	1.34	1.37	15998
2000-04-06	1.35	1.39	1.34	1.38	135194
2000-04-07	1.38	1.45	1.38	1.45	239200
2000-04-10	1.44	1.44	1.35	1.35	115193
2000-04-11	1.34	1.34	1.29	1.31	150392
2000-04-12	1.31	1.31	1.30	1.30	114392
2000-04-13	1.29	1.30	1.27	1.27	67997
2000-04-14	1.27	1.27	1.19	1.22	346398
2000-04-17	1.21	1.21	1.13	1.14	139996
2000-04-18	1.14	1.16	1.14	1.15	101595
2000-04-19	1.14	1.16	1.13	1.14	29596
2000-04-20	1.14	1.14	1.13	1.13	6394
2000-04-24	1.15	1.15	1.15	1.15	3992
2000-04-25	1.13	1.13	1.09	1.12	203191
2000-04-26	1.12	1.13	1.12	1.12	390392
2000-04-27	1.13	1.13	1.09	1.09	157596
2000-04-28	1.09	1.13	1.09	1.13	291198
2000-05-01	1.12	1.13	1.11	1.12	175996
2000-05-02	1.13	1.16	1.13	1.15	463192
2000-05-03	1.14	1.14	1.13	1.13	190394
2000-05-04	1.13	1.20	1.13	1.19	94392
2000-05-05	1.19	1.26	1.19	1.23	160797
2000-05-08	1.22	1.22	1.20	1.20	19191
2000-05-09	1.20	1.22	1.20	1.21	11996
2000-05-10	1.21	1.21	1.21	1.21	5593
2000-05-11	1.23	1.23	1.21	1.21	48796
2000-05-12	1.21	1.21	1.21	1.21	5593
2000-05-15	1.20	1.20	1.19	1.19	213596
2000-05-16	1.19	1.19	1.19	1.19	196797
2000-05-17	1.19	1.19	1.15	1.15	63194
2000-05-18	1.16	1.16	1.15	1.15	19991
2000-05-19	1.15	1.15	1.11	1.13	593593
2000-05-22	1.11	1.11	1.11	1.11	791
2000-05-23	1.10	1.10	1.10	1.10	4793
2000-05-24	1.08	1.08	1.08	1.08	9595
2000-05-25	1.06	1.06	1.05	1.05	8795
2000-05-26	1.05	1.05	1.02	1.02	189593
2000-05-30	1.03	1.04	1.00	1.02	168792
2000-05-31	1.02	1.02	1.02	1.02	43194
2000-06-01	1.02	1.04	1.01	1.03	120796
2000-06-02	1.03	1.07	1.03	1.06	104797
2000-06-05	1.06	1.06	1.05	1.05	1374397
2000-06-06	1.06	1.14	1.06	1.14	303995
2000-06-07	1.16	1.16	1.13	1.16	159997
2000-06-08	1.15	1.18	1.15	1.18	273598
2000-06-09	1.20	1.20	1.18	1.18	398396
2000-06-12	1.17	1.28	1.17	1.28	143198
2000-06-13	1.27	1.30	1.27	1.30	26394
2000-06-14	1.30	1.33	1.30	1.31	223992
2000-06-15	1.31	1.31	1.30	1.31	303195
2000-06-16	1.31	1.31	1.30	1.30	277591
2000-06-19	1.30	1.30	1.28	1.28	28796
2000-06-20	1.28	1.31	1.28	1.31	192795
2000-06-21	1.30	1.31	1.30	1.31	196797
2000-06-22	1.32	1.34	1.32	1.33	20792
2000-06-23	1.33	1.33	1.31	1.31	319194
2000-06-26	1.31	1.31	1.30	1.31	241592
2000-06-27	1.30	1.30	1.26	1.27	429594
2000-06-28	1.27	1.27	1.27	1.27	23193
2000-06-29	1.27	1.27	1.21	1.24	191194
2000-06-30	1.24	1.24	1.24	1.24	5593
2000-07-03	1.23	1.23	1.21	1.23	145599
2000-07-05	1.23	1.25	1.23	1.25	527997
2000-07-06	1.26	1.31	1.26	1.31	398396
2000-07-07	1.31	1.38	1.31	1.38	54399
2000-07-10	1.36	1.41	1.34	1.39	202400
2000-07-11	1.39	1.39	1.36	1.36	26394
2000-07-12	1.36	1.40	1.36	1.40	64795
2000-07-13	1.38	1.39	1.38	1.38	69598
2000-07-14	1.38	1.38	1.34	1.38	219199
2000-07-17	1.37	1.44	1.37	1.42	296792
2000-07-18	1.42	1.45	1.41	1.44	99994
2000-07-19	1.43	1.43	1.41	1.41	15198
2000-07-20	1.43	1.44	1.41	1.41	34398
2000-07-21	1.40	1.44	1.40	1.41	116794
2000-07-24	1.41	1.45	1.41	1.44	32798
2000-07-25	1.46	1.47	1.44	1.45	100795
2000-07-26	1.45	1.52	1.45	1.50	92791
2000-07-27	1.50	1.52	1.48	1.48	163198
2000-07-28	1.48	1.48	1.47	1.47	3192
2000-07-31	1.46	1.49	1.43	1.47	104797
2000-08-01	1.48	1.50	1.46	1.50	92000
2000-08-02	1.49	1.49	1.47	1.47	9595
2000-08-03	1.47	1.47	1.45	1.47	175996
2000-08-04	1.47	1.50	1.45	1.48	194396
2000-08-07	1.47	1.47	1.45	1.45	43194
2000-08-08	1.47	1.49	1.47	1.47	185591
2000-08-09	1.46	1.47	1.45	1.46	18400
2000-08-10	1.47	1.47	1.41	1.41	37591
2000-08-11	1.41	1.44	1.41	1.43	45595
2000-08-14	1.42	1.44	1.41	1.44	44794
2000-08-15	1.43	1.43	1.40	1.41	19191
2000-08-16	1.39	1.39	1.36	1.37	112792
2000-08-17	1.38	1.44	1.38	1.44	56791
2000-08-18	1.43	1.43	1.41	1.41	17599
2000-08-21	1.42	1.42	1.41	1.41	11196
2000-08-22	1.41	1.42	1.41	1.41	3992
2000-08-23	1.39	1.39	1.38	1.38	21592
2000-08-24	1.38	1.38	1.38	1.38	55991
2000-08-25	1.38	1.43	1.38	1.43	24794
2000-08-28	1.42	1.44	1.42	1.44	63995
2000-08-29	1.42	1.43	1.40	1.43	39192
2000-08-30	1.41	1.41	1.38	1.38	42393
2000-08-31	1.38	1.38	1.38	1.38	202400
2000-09-01	1.41	1.43	1.39	1.43	67997
2000-09-05	1.41	1.41	1.41	1.41	7994
2000-09-06	1.42	1.44	1.42	1.44	17599
2000-09-07	1.42	1.42	1.42	1.42	9595
2000-09-08	1.41	1.43	1.41	1.43	41593
2000-09-11	1.42	1.42	1.41	1.41	8795
2000-09-12	1.42	1.42	1.42	1.42	3992
2000-09-13	1.41	1.41	1.40	1.40	14398
2000-09-14	1.39	1.55	1.39	1.50	332791
2000-09-15	1.50	1.50	1.48	1.48	178397
2000-09-18	1.49	1.49	1.38	1.38	64795
2000-09-19	1.38	1.39	1.38	1.38	376795
2000-09-20	1.38	1.38	1.38	1.38	95192
2000-09-21	1.39	1.41	1.38	1.41	45595
2000-09-22	1.38	1.43	1.38	1.43	36800
2000-09-25	1.44	1.44	1.43	1.43	30396
2000-09-26	1.44	1.44	1.42	1.44	117594
2000-09-27	1.44	1.44	1.44	1.44	125598
2000-09-28	1.44	1.44	1.41	1.44	36800
2000-09-29	1.45	1.48	1.44	1.44	148791
2000-10-02	1.45	1.47	1.45	1.47	111991
2000-10-03	1.45	1.47	1.45	1.45	159196
2000-10-04	1.47	1.47	1.44	1.45	163198
2000-10-05	1.45	1.46	1.45	1.45	55991
2000-10-06	1.47	1.47	1.46	1.46	24794
2000-10-09	1.46	1.46	1.46	1.46	2392
2000-10-10	1.45	1.45	1.44	1.44	17599
2000-10-11	1.44	1.44	1.43	1.44	139196
2000-10-12	1.42	1.42	1.37	1.38	149592
2000-10-13	1.36	1.43	1.35	1.43	86397
2000-10-16	1.41	1.43	1.41	1.41	103996
2000-10-17	1.40	1.41	1.38	1.38	95992
2000-10-18	1.39	1.39	1.20	1.30	496800
2000-10-19	1.29	1.30	1.29	1.30	166391
2000-10-20	1.30	1.30	1.28	1.28	29596
2000-10-23	1.26	1.27	1.26	1.26	128800
2000-10-24	1.24	1.28	1.24	1.27	304796
2000-10-25	1.25	1.25	1.24	1.24	11996
2000-10-26	1.26	1.27	1.22	1.22	34398
2000-10-27	1.20	1.22	1.20	1.22	6394
2000-10-30	1.21	1.25	1.21	1.25	300794
2000-10-31	1.24	1.26	1.23	1.26	23193
2000-11-01	1.27	1.29	1.25	1.25	648793
2000-11-02	1.27	1.27	1.27	1.27	79994
2000-11-03	1.26	1.26	1.25	1.25	5593
2000-11-06	1.23	1.23	1.23	1.23	1591
2000-11-07	1.23	1.23	1.22	1.22	37591
2000-11-08	1.22	1.23	1.22	1.23	615194
2000-11-09	1.23	1.23	1.19	1.19	91199
2000-11-10	1.19	1.19	1.19	1.19	791
2000-11-13	1.19	1.19	1.19	1.19	1591
2000-11-14	1.20	1.20	1.19	1.19	369591
2000-11-15	1.19	1.19	1.19	1.19	152793
2000-11-16	1.19	1.19	1.19	1.19	3192
2000-11-17	1.18	1.19	1.18	1.19	158396
2000-11-20	1.19	1.19	1.19	1.19	3992
2000-11-21	1.18	1.23	1.18	1.23	45595
2000-11-22	1.23	1.23	1.20	1.20	15998
2000-11-24	1.20	1.20	1.20	1.20	2392
2000-11-27	1.21	1.21	1.18	1.18	328798
2000-11-28	1.18	1.18	1.15	1.16	1063198
2000-11-29	1.15	1.15	1.14	1.14	53599
2000-11-30	1.13	1.13	1.13	1.13	178397
2000-12-01	1.13	1.13	1.13	1.13	45595
2000-12-04	1.13	1.14	1.13	1.13	542395
2000-12-05	1.12	1.13	1.12	1.13	11196
2000-12-06	1.13	1.16	1.13	1.13	127199
2000-12-07	1.13	1.13	1.13	1.13	105597
2000-12-08	1.13	1.13	1.12	1.12	7194
2000-12-11	1.14	1.15	1.13	1.13	459199
2000-12-12	1.13	1.13	1.12	1.12	3192
2000-12-13	1.13	1.25	1.13	1.25	659198
2000-12-14	1.27	1.27	1.23	1.25	255999
2000-12-15	1.24	1.24	1.17	1.19	123997
2000-12-18	1.18	1.20	1.16	1.16	43994
2000-12-19	1.17	1.18	1.11	1.11	96793
2000-12-20	1.11	1.11	1.09	1.09	17599
2000-12-21	1.11	1.13	1.10	1.13	28796
2000-12-22	1.12	1.12	1.09	1.09	38391
2000-12-26	1.09	1.09	1.05	1.09	75191
2000-12-27	1.09	1.11	1.08	1.11	223992
2000-12-28	1.09	1.14	1.07	1.08	294400
2000-12-29	1.08	1.08	1.03	1.05	119995
2001-01-02	1.07	1.11	1.07	1.11	58392
2001-01-03	1.08	1.14	1.08	1.14	56791
2001-01-04	1.15	1.18	1.13	1.14	121596
2001-01-05	1.13	1.16	1.13	1.15	140796
2001-01-08	1.16	1.16	1.13	1.13	730397
2001-01-09	1.15	1.15	1.13	1.13	901600
2001-01-10	1.14	1.14	1.13	1.14	18400
2001-01-11	1.14	1.14	1.14	1.14	3992
2001-01-12	1.16	1.19	1.14	1.15	329599
2001-01-17	1.16	1.19	1.16	1.17	39192
2001-01-18	1.19	1.20	1.18	1.20	185591
2001-01-19	1.20	1.20	1.20	1.20	8795
2001-01-22	1.20	1.24	1.20	1.24	103996
2001-01-23	1.24	1.27	1.23	1.25	31197
2001-01-24	1.24	1.24	1.23	1.23	41593
2001-01-25	1.25	1.25	1.24	1.24	9595
2001-01-26	1.24	1.30	1.24	1.29	163999
2001-01-29	1.31	1.34	1.29	1.29	343997
2001-01-30	1.29	1.29	1.28	1.28	5593
2001-01-31	1.28	1.28	1.26	1.26	18400
2001-02-01	1.26	1.29	1.26	1.27	11996
2001-02-02	1.27	1.27	1.24	1.24	27195
2001-02-05	1.24	1.24	1.24	1.24	49597
2001-02-06	1.24	1.24	1.24	1.24	12797
2001-02-07	1.26	1.28	1.25	1.25	66396
2001-02-08	1.26	1.33	1.26	1.31	60793
2001-02-09	1.30	1.30	1.29	1.29	5593
2001-02-12	1.31	1.34	1.30	1.30	71999
2001-02-14	1.31	1.31	1.29	1.30	27195
2001-02-15	1.30	1.30	1.30	1.30	3192
2001-02-16	1.31	1.31	1.26	1.26	477599
2001-02-20	1.27	1.27	1.21	1.21	1380791
2001-02-21	1.20	1.20	1.19	1.19	52798
2001-02-22	1.19	1.23	1.19	1.23	148791
2001-02-23	1.23	1.23	1.19	1.19	78393
2001-02-27	1.20	1.27	1.20	1.25	130391
2001-02-28	1.26	1.28	1.25	1.28	46395
2001-03-01	1.25	1.25	1.23	1.23	43994
2001-03-02	1.24	1.25	1.24	1.24	38391
2001-03-05	1.25	1.27	1.25	1.27	26394
2001-03-06	1.28	1.28	1.25	1.25	97593
2001-03-07	1.26	1.26	1.24	1.25	23193
2001-03-08	1.26	1.26	1.24	1.26	115193
2001-03-09	1.26	1.26	1.26	1.26	6394
2001-03-12	1.26	1.26	1.26	1.26	24794
2001-03-13	1.26	1.28	1.22	1.24	194396
2001-03-14	1.24	1.24	1.24	1.24	95992
2001-03-15	1.24	1.25	1.24	1.25	79994
2001-03-16	1.24	1.25	1.24	1.24	401598
2001-03-19	1.24	1.24	1.23	1.24	150392
2001-03-20	1.23	1.26	1.23	1.25	35999
2001-03-21	1.25	1.25	1.22	1.22	28796
2001-03-22	1.21	1.21	1.17	1.17	17599
2001-03-23	1.16	1.16	1.16	1.16	3992
2001-03-26	1.16	1.16	1.14	1.15	91199
2001-03-27	1.15	1.15	1.10	1.10	67196
2001-03-28	1.11	1.12	1.09	1.11	274399
2001-03-29	1.11	1.11	1.11	1.11	4793
2001-03-30	1.11	1.11	1.10	1.10	139996
2001-04-02	1.09	1.09	1.08	1.08	102396
2001-04-03	1.07	1.07	1.06	1.06	25594
2001-04-04	1.05	1.05	1.03	1.04	39992
2001-04-05	1.04	1.05	1.01	1.05	279992
2001-04-06	1.05	1.05	1.04	1.04	53599
2001-04-09	1.05	1.05	1.02	1.05	175996
2001-04-10	1.06	1.06	1.06	1.06	4793
2001-04-11	1.06	1.06	1.06	1.06	7994
2001-04-12	1.08	1.08	1.05	1.05	308798
2001-04-16	1.04	1.04	1.03	1.03	6394
2001-04-17	1.03	1.03	1.03	1.03	1591
2001-04-18	1.01	1.03	1.01	1.03	81594
2001-04-19	1.01	1.02	1.01	1.02	90399
2001-04-20	1.01	1.01	1.00	1.00	75992
2001-04-23	0.99	0.99	0.98	0.98	75992
2001-04-24	0.98	1.00	0.98	1.00	7994
2001-04-25	0.98	1.00	0.98	1.00	98394
2001-04-26	1.00	1.00	1.00	1.00	10396
2001-04-27	1.00	1.01	1.00	1.00	22392
2001-04-30	1.02	1.03	1.02	1.03	19191
2001-05-01	1.04	1.04	1.04	1.04	3992
2001-05-02	1.06	1.09	1.06	1.07	310398
2001-05-04	1.08	1.11	1.08	1.09	68797
2001-05-07	1.08	1.08	1.08	1.08	791
2001-05-08	1.07	1.08	1.07	1.07	19991
2001-05-09	1.08	1.08	1.08	1.08	175996
2001-05-10	1.08	1.08	1.08	1.08	791
2001-05-11	1.08	1.08	1.05	1.05	3992
2001-05-14	1.04	1.04	0.95	0.95	78393
2001-05-15	0.96	0.97	0.94	0.96	185591
2001-05-16	0.95	0.96	0.94	0.94	68797
2001-05-17	0.94	0.95	0.89	0.93	306396
2001-05-18	0.93	0.94	0.93	0.94	129591
2001-05-21	0.94	0.96	0.94	0.94	125598
2001-05-22	0.94	0.94	0.94	0.94	5593
2001-05-23	0.95	0.96	0.94	0.96	1221594
2001-05-24	0.97	0.99	0.94	0.94	565597
2001-05-25	0.95	0.95	0.94	0.94	1591
2001-05-29	0.95	0.96	0.94	0.94	114392
2001-05-30	0.94	0.94	0.91	0.91	2863196
2001-05-31	0.91	0.91	0.91	0.91	35199
2001-06-04	0.92	0.93	0.91	0.92	53599
2001-06-06	0.91	0.91	0.91	0.91	7994
2001-06-07	0.91	0.91	0.91	0.91	6394
2001-06-08	0.91	0.91	0.91	0.91	219999
2001-06-11	0.91	0.91	0.90	0.90	2392
2001-06-12	0.89	0.89	0.88	0.88	15998
2001-06-13	0.88	0.89	0.87	0.88	11196
2001-06-14	0.89	0.89	0.89	0.89	9595
2001-06-15	0.88	0.88	0.88	0.88	6394
2001-06-18	0.87	0.87	0.82	0.82	67997
2001-06-19	0.83	0.86	0.83	0.85	254398
2001-06-20	0.85	0.85	0.85	0.85	5593
2001-06-21	0.84	0.86	0.84	0.86	123997
2001-06-22	0.88	0.89	0.88	0.89	619997
2001-06-25	0.90	0.92	0.90	0.91	843198
2001-06-26	0.92	0.93	0.91	0.93	1119998
2001-06-27	0.93	0.96	0.93	0.96	119995
2001-06-28	0.95	0.95	0.93	0.93	22392
2001-06-29	0.93	0.94	0.93	0.94	30396
2001-07-02	0.93	0.94	0.93	0.94	122396
2001-07-03	0.94	0.94	0.94	0.94	79994
2001-07-05	0.93	0.93	0.92	0.92	143198
2001-07-06	0.92	0.92	0.91	0.91	9595
2001-07-09	0.92	0.94	0.92	0.94	24794
2001-07-10	0.94	0.95	0.94	0.94	926394
2001-07-11	0.93	0.93	0.90	0.90	23193
2001-07-12	0.90	0.90	0.88	0.88	100795
2001-07-13	0.88	0.88	0.85	0.88	181598
2001-07-18	0.89	0.91	0.89	0.91	246394
2001-07-19	0.90	0.90	0.90	0.90	34398
2001-07-20	0.89	0.90	0.89	0.89	32798
2001-07-23	0.90	0.92	0.90	0.92	63995
2001-07-24	0.88	0.90	0.88	0.88	249596
2001-07-25	0.88	0.88	0.88	0.88	11996
2001-07-30	0.88	0.88	0.88	0.88	791
2001-08-01	0.87	0.87	0.86	0.86	18400
2001-08-02	0.87	0.88	0.87	0.88	23193
2001-08-03	0.89	0.89	0.89	0.89	189593
2001-08-06	0.89	0.89	0.88	0.88	118394
2001-08-07	0.89	0.90	0.89	0.90	114392
2001-08-08	0.90	0.91	0.89	0.91	203991
2001-08-09	0.89	0.90	0.89	0.90	30396
2001-08-10	0.89	0.90	0.89	0.89	276000
2001-08-13	0.88	0.88	0.88	0.88	3192
2001-08-15	0.89	0.90	0.89	0.90	89598
2001-08-16	0.90	0.90	0.89	0.89	59993
2001-08-17	0.89	0.89	0.89	0.89	283994
2001-08-20	0.89	0.89	0.89	0.89	3992
2001-08-21	0.94	0.96	0.94	0.96	16799
2001-08-22	0.96	1.01	0.96	0.98	203991
2001-08-23	0.98	1.00	0.98	1.00	190394
2001-08-24	1.00	1.01	1.00	1.00	86397
2001-08-27	1.00	1.00	1.00	1.00	1591
2001-08-28	1.01	1.01	1.01	1.01	791
2001-08-29	1.01	1.01	1.01	1.01	19191
2001-08-30	1.01	1.03	1.01	1.02	116794
2001-08-31	0.84	0.88	0.84	0.88	75191
2001-09-04	0.88	0.91	0.88	0.91	15998
2001-09-05	0.90	0.95	0.90	0.90	552000
2001-09-06	0.91	0.91	0.89	0.89	73600
2001-09-07	0.89	0.89	0.88	0.88	50397
2001-09-10	0.88	0.88	0.87	0.88	86397
2001-09-17	0.86	0.86	0.76	0.76	237599
2001-09-18	0.76	0.76	0.76	0.76	71198
2001-09-19	0.75	0.75	0.75	0.75	791
2001-09-20	0.75	0.75	0.73	0.73	13597
2001-09-21	0.72	0.73	0.72	0.72	343997
2001-09-24	0.71	0.72	0.71	0.71	9595
2001-09-25	0.69	0.69	0.67	0.67	31997
2001-09-26	0.66	0.67	0.66	0.67	331991
2001-09-27	0.67	0.67	0.64	0.64	43194
2001-09-28	0.64	0.67	0.64	0.66	924793
2001-10-01	0.68	0.68	0.68	0.68	3192
2001-10-02	0.66	0.66	0.66	0.66	791
2001-10-03	0.66	0.66	0.65	0.65	42393
2001-10-04	0.65	0.66	0.65	0.66	195196
2001-10-05	0.64	0.64	0.64	0.64	15198
2001-10-08	0.66	0.66	0.63	0.63	86397
2001-10-09	0.63	0.63	0.63	0.63	115193
2001-10-10	0.63	0.64	0.63	0.63	106398
2001-10-11	0.63	0.66	0.63	0.63	59192
2001-10-12	0.62	0.63	0.62	0.63	171994
2001-10-15	0.63	0.63	0.63	0.63	227194
2001-10-16	0.63	0.64	0.63	0.63	1371996
2001-10-17	0.63	0.64	0.63	0.64	1215991
2001-10-18	0.65	0.65	0.64	0.64	3192
2001-10-19	0.64	0.64	0.64	0.64	2392
2001-10-22	0.63	0.65	0.63	0.65	92000
2001-10-23	0.70	0.73	0.70	0.72	1268799
2001-10-24	0.72	0.76	0.72	0.74	24794
2001-10-25	0.73	0.76	0.73	0.75	2452793
2001-10-26	0.75	0.75	0.74	0.74	2370398
2001-10-29	0.74	0.74	0.71	0.71	46395
2001-10-30	0.73	0.73	0.73	0.73	47196
2001-10-31	0.73	0.73	0.73	0.73	12797
2001-11-01	0.72	0.74	0.64	0.73	519993
2001-11-02	0.73	0.74	0.73	0.74	2392
2001-11-05	0.73	0.75	0.73	0.75	39992
2001-11-06	0.75	0.78	0.75	0.77	134393
2001-11-07	0.78	0.79	0.76	0.76	711997
2001-11-08	0.78	0.79	0.78	0.78	1223995
2001-11-09	0.80	0.80	0.78	0.79	1407195
2001-11-12	0.78	0.78	0.77	0.77	40792
2001-11-13	0.78	0.81	0.78	0.81	1101598
2001-11-14	0.82	0.83	0.82	0.83	1591
2001-11-16	0.83	0.84	0.83	0.84	75992
2001-11-19	0.84	0.86	0.84	0.84	174395
2001-11-20	0.83	0.85	0.83	0.83	14398
2001-11-21	0.84	0.84	0.82	0.82	19991
2001-11-23	0.84	0.85	0.84	0.85	19191
2001-11-26	0.86	0.88	0.86	0.88	368791
2001-11-27	0.87	0.87	0.87	0.87	552791
2001-11-28	0.86	0.86	0.85	0.85	12797
2001-11-29	0.84	0.84	0.84	0.84	1591
2001-11-30	0.83	0.84	0.83	0.83	231996
2001-12-03	0.83	0.83	0.83	0.83	28796
2001-12-04	0.84	0.87	0.84	0.86	85596
2001-12-05	0.85	0.86	0.85	0.86	995992
2001-12-06	0.86	0.86	0.85	0.86	71198
2001-12-07	0.86	0.87	0.86	0.87	1033592
2001-12-10	0.88	0.88	0.87	0.88	758392
2001-12-12	0.88	0.88	0.87	0.87	11196
2001-12-13	0.88	0.89	0.88	0.88	426392
2001-12-14	0.88	0.88	0.88	0.88	2392
2001-12-17	0.86	0.89	0.85	0.89	238399
2001-12-18	0.89	0.89	0.89	0.89	1201593
2001-12-19	0.90	0.91	0.90	0.91	3992
2001-12-20	0.90	0.90	0.89	0.89	7994
2001-12-21	0.89	0.91	0.89	0.90	59993
2001-12-24	0.91	0.99	0.91	0.98	63194
2001-12-26	0.99	1.00	0.94	1.00	103196
2001-12-27	1.00	1.00	0.98	0.98	7194
2001-12-31	0.99	1.00	0.96	0.96	19991
2002-01-02	0.99	0.99	0.97	0.97	61594
2002-01-03	0.97	1.00	0.97	1.00	68797
2002-01-04	1.01	1.06	1.01	1.03	157596
2002-01-08	1.02	1.02	1.01	1.01	71198
2002-01-09	1.00	1.00	0.96	0.99	236798
2002-01-10	0.98	0.98	0.97	0.98	9595
2002-01-11	0.97	0.97	0.96	0.96	6394
2002-01-14	0.96	0.97	0.96	0.97	9595
2002-01-15	0.97	1.01	0.97	1.01	22392
2002-01-16	1.01	1.01	1.01	1.01	791
2002-01-17	1.00	1.00	0.99	0.99	15198
2002-01-18	0.99	1.01	0.99	1.01	19191
2002-01-22	1.01	1.01	1.01	1.01	11196
2002-01-23	1.00	1.00	1.00	1.00	3992
2002-01-24	1.01	1.01	1.01	1.01	23993
2002-01-25	1.01	1.01	1.01	1.01	33598
2002-01-28	1.02	1.02	1.01	1.01	263193
2002-01-29	1.01	1.01	1.00	1.01	124798
2002-01-30	1.01	1.02	1.01	1.02	19191
2002-01-31	1.03	1.04	1.03	1.04	27195
2002-02-01	1.06	1.08	1.06	1.08	17599
2002-02-04	1.07	1.07	1.07	1.07	56791
2002-02-05	1.08	1.08	1.06	1.06	15998
2002-02-06	1.06	1.06	1.06	1.06	791
2002-02-07	1.06	1.06	1.05	1.05	5593
2002-02-08	1.04	1.04	0.99	1.00	76792
2002-02-11	1.01	1.01	1.01	1.01	4793
2002-02-12	1.01	1.01	1.01	1.01	791
2002-02-13	1.00	1.03	1.00	1.02	537592
2002-02-14	1.02	1.03	1.02	1.03	2271995
2002-02-15	1.05	1.06	1.05	1.06	287996
2002-02-19	1.07	1.08	1.06	1.08	401598
2002-02-20	1.07	1.08	1.06	1.08	1015192
2002-02-21	1.09	1.09	1.07	1.07	7994
2002-02-22	1.07	1.08	1.06	1.08	13597
2002-02-25	1.08	1.10	1.08	1.08	65596
2002-02-26	1.09	1.09	1.09	1.09	556793
2002-02-27	1.09	1.09	1.08	1.08	225593
2002-02-28	1.09	1.09	1.09	1.09	30396
2002-03-01	1.09	1.09	1.09	1.09	165600
2002-03-04	1.08	1.10	1.08	1.10	92000
2002-03-05	1.10	1.10	1.08	1.08	617596
2002-03-06	1.08	1.08	1.08	1.08	2392
2002-03-07	1.08	1.08	1.08	1.08	199998
2002-03-11	1.09	1.09	1.08	1.08	60793
2002-03-12	1.08	1.09	1.08	1.09	240791
2002-03-15	1.09	1.09	1.09	1.09	15998
2002-03-18	1.10	1.11	1.10	1.11	40792
2002-03-19	1.11	1.14	1.11	1.13	420798
2002-03-20	1.13	1.14	1.13	1.14	5593
2002-03-21	1.13	1.14	1.13	1.14	4793
2002-03-22	1.14	1.14	1.13	1.13	47996
2002-03-25	1.12	1.13	1.12	1.13	23193
2002-03-26	1.13	1.14	1.13	1.14	22392
2002-03-27	1.13	1.17	1.13	1.17	163999
2002-03-28	1.14	1.16	1.14	1.16	16799
2002-04-01	1.17	1.18	1.17	1.18	25594
2002-04-02	1.16	1.16	1.16	1.16	15198
2002-04-03	1.18	1.18	1.16	1.16	887192
2002-04-04	1.16	1.16	1.15	1.16	10396
2002-04-05	1.15	1.15	1.14	1.14	2235995
2002-04-08	1.15	1.15	1.13	1.13	6394
2002-04-09	1.13	1.14	1.13	1.14	39192
2002-04-10	1.13	1.18	1.13	1.18	103996
2002-04-11	1.19	1.19	1.15	1.15	116794
2002-04-15	1.14	1.14	1.14	1.14	1591
2002-04-16	1.14	1.16	1.14	1.15	110400
2002-04-17	1.17	1.17	1.15	1.15	70398
2002-04-18	1.16	1.16	1.15	1.15	59192
2002-04-19	1.15	1.15	1.15	1.15	183199
2002-04-22	1.14	1.14	1.14	1.14	1591
2002-04-23	1.14	1.14	1.13	1.13	9595
2002-04-24	1.13	1.13	1.11	1.12	124798
2002-04-25	1.11	1.11	1.10	1.10	6394
2002-04-26	1.09	1.09	1.08	1.09	112792
2002-04-29	1.09	1.09	1.05	1.07	506395
2002-04-30	1.07	1.09	1.07	1.07	414395
2002-05-01	1.10	1.10	1.06	1.08	37591
2002-05-02	1.06	1.08	1.06	1.08	65596
2002-05-03	1.06	1.08	1.06	1.08	308798
2002-05-06	1.06	1.08	1.06	1.08	50397
2002-05-07	1.08	1.08	1.05	1.06	211195
2002-05-08	1.05	1.05	1.05	1.05	90399
2002-05-09	1.05	1.05	1.05	1.05	141597
2002-05-10	1.06	1.12	1.05	1.10	248795
2002-05-13	1.10	1.11	1.09	1.09	86397
2002-05-14	1.09	1.10	1.09	1.10	11996
2002-05-15	1.09	1.13	1.09	1.10	79994
2002-05-16	1.10	1.11	1.10	1.10	320794
2002-05-17	1.10	1.11	1.10	1.11	361596
2002-05-20	1.10	1.11	1.10	1.11	242392
2002-05-21	1.11	1.14	1.11	1.13	316792
2002-05-22	1.13	1.15	1.12	1.13	267195
2002-05-23	1.13	1.15	1.13	1.14	213596
2002-05-24	1.15	1.16	1.15	1.16	17599
2002-05-28	1.15	1.15	1.13	1.13	524795
2002-05-29	1.12	1.13	1.12	1.13	18400
2002-05-30	1.13	1.15	1.13	1.14	35199
2002-05-31	1.14	1.14	1.13	1.13	34398
2002-06-03	1.07	1.09	1.07	1.09	114392
2002-06-04	1.09	1.09	1.09	1.09	35199
2002-06-05	1.09	1.09	1.06	1.06	550399
2002-06-06	1.06	1.06	0.99	0.99	2143995
2002-06-07	0.99	1.01	0.98	1.00	731998
2002-06-10	1.01	1.03	1.01	1.03	23993
2002-06-11	1.04	1.04	1.01	1.01	48796
2002-06-12	1.02	1.02	0.99	1.00	160797
2002-06-13	1.00	1.03	1.00	1.00	324796
2002-06-14	1.00	1.01	0.99	1.00	74391
2002-06-17	0.99	0.99	0.99	0.99	6394
2002-06-18	0.99	0.99	0.99	0.99	791
2002-06-19	1.00	1.02	0.99	1.02	31197
2002-06-20	1.00	1.00	0.96	0.97	69598
2002-06-21	0.96	0.96	0.88	0.88	95992
2002-06-24	0.89	0.89	0.86	0.86	499992
2002-06-25	0.86	0.87	0.86	0.87	591992
2002-06-26	0.86	0.86	0.85	0.86	16799
2002-06-27	0.86	0.88	0.86	0.87	15198
2002-06-28	0.89	0.91	0.87	0.91	26394
2002-07-01	0.91	0.91	0.90	0.90	20792
2002-07-02	0.89	0.89	0.89	0.89	241592
2002-07-03	0.90	0.90	0.89	0.89	17599
2002-07-05	0.88	0.94	0.88	0.94	168792
2002-07-09	0.94	0.95	0.94	0.95	42393
2002-07-10	0.95	0.95	0.95	0.95	2392
2002-07-11	0.94	0.95	0.94	0.95	23993
2002-07-12	0.95	0.97	0.95	0.97	7194
2002-07-15	0.96	0.96	0.94	0.94	3192
2002-07-16	0.94	0.95	0.91	0.94	155194
2002-07-17	0.94	0.94	0.94	0.94	10396
2002-07-18	0.93	0.93	0.92	0.93	84796
2002-07-19	0.95	0.95	0.94	0.94	110400
2002-07-22	0.94	0.95	0.94	0.94	197597
2002-07-23	0.94	0.94	0.91	0.91	6394
2002-07-24	0.89	0.89	0.84	0.84	67196
2002-07-25	0.84	0.85	0.84	0.85	12797
2002-07-26	0.84	0.84	0.83	0.83	28796
2002-07-29	0.83	0.83	0.78	0.78	51198
2002-07-30	0.78	0.78	0.70	0.77	122396
2002-07-31	0.77	0.77	0.73	0.74	259992
2002-08-01	0.75	0.78	0.75	0.77	27195
2002-08-02	0.78	0.80	0.77	0.79	211995
2002-08-05	0.78	0.78	0.77	0.78	67997
2002-08-07	0.80	0.81	0.80	0.81	1882393
2002-08-08	0.83	0.86	0.83	0.83	124798
2002-08-09	0.84	0.85	0.84	0.84	63995
2002-08-12	0.84	0.84	0.81	0.81	39992
2002-08-13	0.81	0.81	0.73	0.74	162398
2002-08-14	0.75	0.75	0.75	0.75	18400
2002-08-15	0.75	0.75	0.74	0.75	17599
2002-08-16	0.74	0.76	0.74	0.76	20792
2002-08-19	0.76	0.78	0.76	0.78	80794
2002-08-21	0.79	0.80	0.79	0.80	33598
2002-08-22	0.79	0.80	0.78	0.79	151192
2002-08-23	0.79	0.79	0.79	0.79	5593
2002-08-26	0.91	0.91	0.86	0.86	319194
2002-08-27	0.86	0.87	0.84	0.85	95992
2002-08-28	0.85	0.85	0.84	0.85	144798
2002-08-29	0.84	0.84	0.84	0.84	5593
2002-08-30	0.84	0.84	0.84	0.84	791
2002-09-03	0.84	0.84	0.83	0.83	14398
2002-09-04	0.83	0.83	0.83	0.83	449594
2002-09-05	0.84	0.84	0.84	0.84	19191
2002-09-06	0.83	0.83	0.83	0.83	7994
2002-09-09	0.84	0.84	0.84	0.84	15998
2002-09-10	0.83	0.83	0.83	0.83	2392
2002-09-11	0.82	0.82	0.82	0.82	791
2002-09-12	0.83	0.83	0.83	0.83	6394
2002-09-13	0.83	0.83	0.83	0.83	1591
2002-09-16	0.84	0.84	0.83	0.84	47996
2002-09-17	0.84	0.84	0.83	0.84	306396
2002-09-18	0.83	0.83	0.80	0.80	10396
2002-09-19	0.79	0.79	0.79	0.79	2392
2002-09-20	0.80	0.81	0.79	0.81	179197
2002-09-23	0.79	0.79	0.73	0.73	57592
2002-09-24	0.72	0.72	0.70	0.70	188793
2002-09-25	0.71	0.74	0.70	0.74	515200
2002-09-26	0.73	0.73	0.69	0.70	75992
2002-09-27	0.69	0.69	0.66	0.66	19991
2002-09-30	0.67	0.71	0.66	0.71	212796
2002-10-01	0.70	0.72	0.69	0.72	19191
2002-10-02	0.72	0.74	0.72	0.74	115993
2002-10-03	0.74	0.74	0.73	0.73	346398
2002-10-04	0.73	0.73	0.73	0.73	791
2002-10-08	0.71	0.71	0.69	0.70	63995
2002-10-09	0.69	0.69	0.69	0.69	2392
2002-10-10	0.68	0.68	0.68	0.68	1591
2002-10-11	0.69	0.69	0.68	0.69	8795
2002-10-14	0.68	0.68	0.66	0.66	11996
2002-10-15	0.67	0.67	0.63	0.66	55991
2002-10-16	0.65	0.65	0.65	0.65	3192
2002-10-17	0.66	0.66	0.65	0.66	23993
2002-10-21	0.67	0.67	0.64	0.64	24794
2002-10-22	0.65	0.66	0.65	0.66	7194
2002-10-23	0.66	0.68	0.66	0.68	21592
2002-10-24	0.71	0.76	0.69	0.76	531198
2002-10-25	0.76	0.76	0.74	0.74	27195
2002-10-28	0.75	0.76	0.75	0.76	121596
2002-10-29	0.76	0.76	0.75	0.76	254398
2002-10-30	0.77	0.78	0.77	0.78	42393
2002-10-31	0.77	0.80	0.77	0.80	20792
2002-11-01	0.80	0.80	0.80	0.80	17599
2002-11-04	0.81	0.83	0.81	0.83	18400
2002-11-05	0.81	0.81	0.78	0.79	15198
2002-11-06	0.78	0.79	0.78	0.79	13597
2002-11-07	0.80	0.80	0.80	0.80	9595
2002-11-08	0.81	0.81	0.81	0.81	7194
2002-11-11	0.81	0.83	0.81	0.81	16799
2002-11-12	0.80	0.81	0.80	0.81	20792
2002-11-13	0.81	0.81	0.81	0.81	4793
2002-11-18	0.81	0.83	0.80	0.80	10396
2002-11-19	0.81	0.84	0.81	0.84	119995
2002-11-20	0.84	0.84	0.83	0.84	86397
2002-11-21	0.85	0.85	0.85	0.85	68797
2002-11-25	0.85	0.85	0.85	0.85	1591
2002-11-26	0.83	0.86	0.81	0.84	100795
2002-11-27	0.85	0.85	0.84	0.84	72799
2002-11-29	0.85	0.86	0.85	0.86	157596
2002-12-02	0.86	0.86	0.86	0.86	67997
2002-12-03	0.85	0.85	0.84	0.84	9595
2002-12-04	0.85	0.85	0.83	0.83	23993
2002-12-05	0.81	0.83	0.81	0.83	79193
2002-12-06	0.83	0.83	0.81	0.83	662400
2002-12-09	0.82	0.83	0.81	0.81	66396
2002-12-10	0.82	0.82	0.82	0.82	61594
2002-12-11	0.80	0.82	0.80	0.82	567998
2002-12-12	0.81	0.82	0.81	0.82	7994
2002-12-13	0.82	0.82	0.82	0.82	7194
2002-12-16	0.83	0.86	0.83	0.86	34398
2002-12-17	0.86	0.90	0.86	0.89	369591
2002-12-18	0.88	0.89	0.88	0.88	187192
2002-12-19	0.88	0.88	0.88	0.88	159196
2002-12-20	0.89	0.89	0.86	0.86	11996
2002-12-23	0.86	0.86	0.85	0.85	3192
2002-12-26	0.84	0.85	0.83	0.83	195996
2002-12-27	0.84	0.87	0.81	0.84	199198
2002-12-30	0.83	0.84	0.83	0.84	22392
2002-12-31	0.84	0.84	0.84	0.84	10396
2003-01-02	0.84	0.88	0.84	0.86	106398
2003-01-03	0.88	0.89	0.88	0.89	115193
2003-01-06	0.90	0.93	0.90	0.92	35199
2003-01-07	0.91	0.92	0.91	0.91	56791
2003-01-09	0.91	0.91	0.91	0.91	2392
2003-01-10	0.91	0.93	0.91	0.92	129591
2003-01-13	0.92	0.92	0.92	0.92	2392
2003-01-14	0.93	0.93	0.92	0.92	67997
2003-01-15	0.92	0.92	0.92	0.92	3992
2003-01-16	0.92	0.92	0.91	0.91	5593
2003-01-17	0.91	0.91	0.89	0.89	4793
2003-01-21	0.88	0.88	0.88	0.88	803997
2003-01-22	0.88	0.88	0.84	0.84	31197
2003-01-23	0.83	0.83	0.83	0.83	2392
2003-01-24	0.83	0.83	0.83	0.83	7994
2003-01-28	0.83	0.83	0.82	0.82	7994
2003-01-29	0.83	0.83	0.82	0.83	10396
2003-01-30	0.83	0.83	0.83	0.83	791
2003-01-31	0.83	0.83	0.83	0.83	791
2003-02-03	0.82	0.86	0.82	0.86	46395
2003-02-04	0.85	0.85	0.82	0.83	30396
2003-02-05	0.83	0.83	0.83	0.83	9595
2003-02-06	0.83	0.83	0.83	0.83	25594
2003-02-07	0.83	0.86	0.83	0.85	25594
2003-02-10	0.84	0.84	0.84	0.84	167992
2003-02-12	0.84	0.84	0.84	0.84	64795
2003-02-13	0.83	0.83	0.82	0.82	32798
2003-02-14	0.81	0.83	0.81	0.83	51998
2003-02-18	0.83	0.83	0.83	0.83	546397
2003-02-19	0.83	0.83	0.83	0.83	432795
2003-02-20	0.80	0.81	0.80	0.81	115193
2003-02-21	0.83	0.83	0.83	0.83	64795
2003-02-24	0.84	0.84	0.84	0.84	253598
2003-02-25	0.84	0.84	0.82	0.82	202400
2003-02-26	0.83	0.84	0.83	0.84	166391
2003-02-27	0.82	0.83	0.82	0.83	3992
2003-02-28	0.83	0.83	0.83	0.83	26394
2003-03-05	0.84	0.84	0.84	0.84	23993
2003-03-07	0.83	0.83	0.83	0.83	5593
2003-03-10	0.83	0.83	0.82	0.83	117594
2003-03-11	0.83	0.84	0.83	0.84	7194
2003-03-12	0.83	0.83	0.83	0.83	3992
2003-03-13	0.83	0.83	0.83	0.83	1591
2003-03-14	0.84	0.84	0.84	0.84	791
2003-03-17	0.84	0.85	0.83	0.84	143198
2003-03-18	0.84	0.84	0.84	0.84	44794
2003-03-19	0.84	0.84	0.84	0.84	121596
2003-03-20	0.84	0.84	0.83	0.84	58392
2003-03-21	0.85	0.85	0.85	0.85	8795
2003-03-24	0.84	0.84	0.84	0.84	27195
2003-03-25	0.84	0.85	0.84	0.85	22392
2003-03-26	0.85	0.85	0.84	0.85	247194
2003-03-27	0.84	0.84	0.84	0.84	1591
2003-03-28	0.85	0.85	0.85	0.85	2392
2003-03-31	0.85	0.86	0.85	0.86	250396
2003-04-01	0.87	0.90	0.87	0.89	109599
2003-04-02	0.90	0.90	0.89	0.90	222391
2003-04-03	0.90	0.91	0.90	0.90	100795
2003-04-04	0.91	0.92	0.91	0.92	369591
2003-04-07	0.93	0.96	0.93	0.95	165600
2003-04-08	0.96	0.98	0.96	0.96	48796
2003-04-09	0.96	0.97	0.95	0.97	519192
2003-04-10	0.96	0.96	0.96	0.96	687994
2003-04-11	0.95	0.97	0.95	0.96	260792
2003-04-14	0.97	0.98	0.97	0.97	384799
2003-04-15	0.99	1.02	0.99	1.02	35999
2003-04-16	1.03	1.04	1.02	1.02	28796
2003-04-17	1.02	1.02	1.00	1.02	25594
2003-04-21	1.02	1.02	1.02	1.02	7994
2003-04-22	1.02	1.02	0.99	1.00	552791
2003-04-23	0.99	1.01	0.99	1.01	8795
2003-04-24	1.01	1.01	0.99	0.99	523995
2003-04-25	0.99	0.99	0.98	0.98	2392
2003-04-28	0.99	1.00	0.99	1.00	11196
2003-04-29	1.00	1.01	1.00	1.01	366399
2003-04-30	1.00	1.00	0.99	0.99	257600
2003-05-02	0.99	1.00	0.99	1.00	11996
2003-05-05	0.99	0.99	0.97	0.97	144798
2003-05-06	0.98	0.98	0.97	0.97	116794
2003-05-07	0.98	0.99	0.98	0.99	2392
2003-05-08	0.99	1.01	0.99	1.01	13597
2003-05-09	1.01	1.03	1.01	1.02	138395
2003-05-12	1.03	1.04	1.03	1.04	192795
2003-05-13	1.04	1.04	1.03	1.04	56791
2003-05-14	1.03	1.03	1.01	1.02	251997
2003-05-15	1.02	1.02	0.99	0.99	79994
2003-05-16	0.98	0.98	0.97	0.97	6394
2003-05-19	0.98	0.98	0.97	0.97	10396
2003-05-20	0.98	0.98	0.98	0.98	1591
2003-05-21	0.98	0.98	0.92	0.95	62394
2003-05-22	0.94	0.94	0.94	0.94	32798
2003-05-23	0.95	1.01	0.95	0.99	48796
2003-05-27	0.98	0.98	0.94	0.94	24794
2003-05-28	0.94	0.94	0.94	0.94	11196
2003-05-29	0.94	0.97	0.94	0.97	15198
2003-05-30	0.99	1.00	0.98	0.99	9595
2003-06-02	1.00	1.00	0.98	0.98	21592
2003-06-03	0.98	0.99	0.98	0.99	57592
2003-06-05	0.98	1.00	0.98	1.00	4793
2003-06-06	0.99	1.05	0.96	1.04	282394
2003-06-09	1.04	1.09	1.03	1.09	148791
2003-06-10	1.09	1.11	1.09	1.10	479191
2003-06-11	1.10	1.13	1.10	1.11	122396
2003-06-12	1.12	1.12	1.12	1.12	213596
2003-06-13	1.10	1.11	1.10	1.10	420798
2003-06-16	1.10	1.11	1.10	1.11	10396
2003-06-17	1.11	1.11	1.10	1.10	18400
2003-06-18	1.09	1.10	1.09	1.10	15998
2003-06-19	1.10	1.10	1.10	1.10	10396
2003-06-20	1.11	1.11	1.09	1.09	10396
2003-06-23	1.08	1.08	1.04	1.05	15198
2003-06-24	1.05	1.09	1.05	1.09	30396
2003-06-25	1.09	1.11	1.09	1.11	239991
2003-06-26	1.09	1.11	1.08	1.11	4793
2003-06-27	1.11	1.11	1.10	1.10	7994
2003-06-30	1.11	1.15	1.11	1.15	27995
2003-07-01	1.20	1.20	1.16	1.17	79994
2003-07-02	1.18	1.18	1.15	1.15	34398
2003-07-03	1.17	1.17	1.16	1.16	5593
2003-07-07	1.16	1.16	1.13	1.14	217598
2003-07-08	1.13	1.15	1.13	1.15	63194
2003-07-09	1.15	1.15	1.14	1.15	67196
2003-07-10	1.14	1.14	1.13	1.13	18400
2003-07-11	1.13	1.13	1.13	1.13	791
2003-07-14	1.13	1.15	1.13	1.15	326397
2003-07-15	1.16	1.17	1.16	1.16	5593
2003-07-16	1.15	1.15	1.14	1.14	7194
2003-07-17	1.14	1.14	1.14	1.14	791
2003-07-18	1.14	1.19	1.14	1.16	129591
2003-07-21	1.15	1.15	1.15	1.15	16799
2003-07-22	1.15	1.17	1.12	1.15	35199
2003-07-23	1.16	1.16	1.16	1.16	4793
2003-07-24	1.15	1.15	1.13	1.14	28796
2003-07-25	1.14	1.14	1.14	1.14	4793
2003-07-28	1.13	1.13	1.09	1.11	65596
2003-07-29	1.12	1.14	1.12	1.14	6394
2003-07-30	1.13	1.14	1.12	1.12	455197
2003-07-31	1.12	1.13	1.12	1.13	327998
2003-08-01	1.15	1.16	1.13	1.14	119195
2003-08-04	1.12	1.12	1.09	1.10	1138398
2003-08-05	1.10	1.10	1.10	1.10	7194
2003-08-06	1.11	1.11	1.10	1.10	66396
2003-08-07	1.11	1.13	1.11	1.13	59192
2003-08-08	1.14	1.18	1.14	1.16	184000
2003-08-11	1.15	1.15	1.15	1.15	8795
2003-08-12	1.16	1.16	1.16	1.16	210394
2003-08-13	1.17	1.18	1.16	1.17	167992
2003-08-14	1.16	1.17	1.16	1.16	7194
2003-08-18	1.18	1.18	1.18	1.18	2392
2003-08-19	1.17	1.18	1.17	1.18	5593
2003-08-20	1.17	1.18	1.17	1.18	4793
2003-08-21	1.16	1.17	1.16	1.17	4793
2003-08-22	1.18	1.19	1.18	1.19	16799
2003-08-25	1.20	1.21	1.17	1.20	29596
2003-08-27	1.19	1.19	1.18	1.18	147991
2003-08-28	1.19	1.19	1.19	1.19	67196
2003-08-29	1.18	1.19	1.16	1.18	136794
2003-09-02	1.19	1.21	1.18	1.21	603198
2003-09-03	1.22	1.22	1.20	1.21	81594
2003-09-04	1.20	1.25	1.20	1.25	237599
2003-09-05	1.25	1.26	1.24	1.26	43194
2003-09-08	1.27	1.27	1.26	1.26	3992
2003-09-09	1.25	1.26	1.25	1.25	69598
2003-09-10	1.24	1.26	1.24	1.26	11196
2003-09-11	1.26	1.26	1.25	1.25	71999
2003-09-12	1.25	1.25	1.25	1.25	791
2003-09-15	1.25	1.28	1.25	1.28	175996
2003-09-16	1.26	1.26	1.25	1.25	3992
2003-09-17	1.24	1.25	1.24	1.25	1591
2003-09-18	1.27	1.28	1.27	1.28	27195
2003-09-19	1.29	1.30	1.29	1.30	15198
2003-09-22	1.30	1.33	1.30	1.32	38391
2003-09-23	1.30	1.30	1.29	1.30	43194
2003-09-24	1.30	1.30	1.30	1.30	2392
2003-09-25	1.29	1.32	1.29	1.32	171994
2003-09-26	1.31	1.31	1.29	1.29	78393
2003-09-29	1.30	1.30	1.30	1.30	11196
2003-09-30	1.31	1.31	1.29	1.30	11996
2003-10-01	1.30	1.34	1.30	1.34	394394
2003-10-02	1.34	1.34	1.32	1.33	172794
2003-10-03	1.34	1.35	1.34	1.35	169592
2003-10-06	1.35	1.38	1.35	1.37	372793
2003-10-07	1.38	1.39	1.38	1.39	520793
2003-10-08	1.39	1.44	1.36	1.42	771199
2003-10-09	1.41	1.44	1.41	1.43	233597
2003-10-10	1.44	1.44	1.41	1.42	49597
2003-10-13	1.42	1.42	1.41	1.42	31197
2003-10-14	1.43	1.44	1.43	1.43	232796
2003-10-15	1.44	1.44	1.41	1.41	691996
2003-10-16	1.40	1.42	1.40	1.42	357594
2003-10-17	1.40	1.41	1.37	1.39	69598
2003-10-20	1.39	1.41	1.37	1.39	85596
2003-10-21	1.38	1.41	1.38	1.41	42393
2003-10-22	1.40	1.40	1.39	1.40	15198
2003-10-23	1.39	1.39	1.36	1.36	17599
2003-10-24	1.37	1.39	1.36	1.38	135994
2003-10-27	1.39	1.41	1.38	1.41	52798
2003-10-28	1.42	1.42	1.42	1.42	3992
2003-10-29	1.41	1.42	1.40	1.40	14398
2003-10-30	1.40	1.40	1.39	1.39	6394
2003-10-31	1.38	1.40	1.38	1.40	39192
2003-11-03	1.40	1.44	1.40	1.44	116794
2003-11-04	1.43	1.43	1.41	1.41	21592
2003-11-05	1.41	1.41	1.38	1.39	40792
2003-11-06	1.38	1.38	1.37	1.37	7194
2003-11-07	1.38	1.38	1.32	1.32	248795
2003-11-10	1.31	1.36	1.31	1.35	199198
2003-11-11	1.36	1.36	1.34	1.34	11996
2003-11-12	1.35	1.35	1.29	1.31	53599
2003-11-13	1.31	1.31	1.28	1.31	50397
2003-11-14	1.32	1.33	1.29	1.31	23993
2003-11-17	1.30	1.31	1.30	1.31	154394
2003-11-18	1.32	1.33	1.32	1.33	131992
2003-11-19	1.32	1.32	1.31	1.31	106398
2003-11-20	1.30	1.32	1.30	1.31	28796
2003-11-21	1.31	1.31	1.31	1.31	12797
2003-11-24	1.33	1.35	1.32	1.33	483193
2003-11-25	1.34	1.36	1.34	1.36	399197
2003-11-26	1.36	1.37	1.36	1.37	87998
2003-11-28	1.36	1.38	1.35	1.35	383998
2003-12-01	1.34	1.43	1.34	1.43	2330396
2003-12-02	1.43	1.46	1.42	1.46	524795
2003-12-03	1.46	1.46	1.42	1.43	31997
2003-12-04	1.43	1.43	1.42	1.43	10396
2003-12-05	1.41	1.48	1.41	1.47	764796
2003-12-08	1.47	1.48	1.44	1.45	351992
2003-12-09	1.46	1.49	1.44	1.47	270397
2003-12-10	1.47	1.47	1.45	1.46	73600
2003-12-11	1.45	1.46	1.45	1.45	67997
2003-12-12	1.44	1.45	1.44	1.44	159196
2003-12-15	1.45	1.48	1.45	1.46	407992
2003-12-16	1.46	1.47	1.44	1.46	84796
2003-12-17	1.47	1.58	1.46	1.55	483993
2003-12-18	1.55	1.56	1.53	1.56	183199
2003-12-19	1.57	1.61	1.55	1.60	451996
2003-12-22	1.61	1.61	1.56	1.58	115193
2003-12-23	1.59	1.62	1.58	1.60	327198
2003-12-24	1.61	1.61	1.61	1.61	4793
2003-12-26	1.61	1.61	1.60	1.60	188793
2003-12-29	1.60	1.62	1.59	1.60	335192
2003-12-30	1.59	1.60	1.56	1.59	105597
2003-12-31	1.58	1.61	1.56	1.59	59192
2004-01-02	1.59	1.59	1.56	1.58	290398
2004-01-05	1.56	1.65	1.56	1.65	695198
2004-01-06	1.65	1.65	1.61	1.62	80794
2004-01-07	1.61	1.66	1.61	1.63	379996
2004-01-08	1.64	1.65	1.63	1.64	49597
2004-01-09	1.65	1.68	1.65	1.65	232796
2004-01-12	1.67	1.68	1.66	1.68	234397
2004-01-13	1.68	1.68	1.64	1.66	173594
2004-01-14	1.66	1.68	1.61	1.64	287196
2004-01-15	1.63	1.65	1.61	1.64	138395
2004-01-16	1.64	1.64	1.64	1.64	11996
2004-01-20	1.64	1.65	1.62	1.64	273598
2004-01-21	1.63	1.64	1.63	1.63	80794
2004-01-22	1.62	1.62	1.61	1.62	68797
2004-01-23	1.62	1.62	1.56	1.58	407192
2004-01-26	1.61	1.62	1.60	1.61	370392
2004-01-27	1.60	1.63	1.59	1.60	359195
2004-01-28	1.61	1.61	1.57	1.58	346398
2004-01-29	1.56	1.56	1.41	1.42	614394
2004-01-30	1.43	1.51	1.43	1.47	127199
2004-02-02	1.48	1.50	1.46	1.50	42393
2004-02-03	1.51	1.56	1.51	1.53	99994
2004-02-04	1.56	1.57	1.51	1.52	251997
2004-02-05	1.53	1.54	1.49	1.50	139196
2004-02-06	1.51	1.53	1.50	1.51	203991
2004-02-09	1.53	1.54	1.52	1.53	166391
2004-02-10	1.54	1.60	1.54	1.56	79193
2004-02-11	1.58	1.62	1.57	1.62	343196
2004-02-12	1.60	1.60	1.55	1.56	74391
2004-02-13	1.58	1.58	1.54	1.56	77592
2004-02-17	1.56	1.56	1.52	1.54	70398
2004-02-18	1.55	1.55	1.45	1.48	352792
2004-02-19	1.48	1.48	1.45	1.46	237599
2004-02-20	1.43	1.51	1.43	1.50	277591
2004-02-23	1.49	1.49	1.47	1.48	23993
2004-02-24	1.46	1.50	1.46	1.50	11996
2004-02-25	1.50	1.50	1.48	1.50	35999
2004-02-26	1.48	1.48	1.48	1.48	5593
2004-02-27	1.48	1.50	1.46	1.48	57592
2004-03-01	1.49	1.56	1.49	1.54	19191
2004-03-02	1.53	1.53	1.52	1.53	89598
2004-03-03	1.54	1.54	1.49	1.52	73600
2004-03-04	1.53	1.53	1.51	1.51	29596
2004-03-05	1.50	1.53	1.49	1.52	35199
2004-03-08	1.50	1.53	1.50	1.53	11996
2004-03-09	1.52	1.52	1.51	1.51	7994
2004-03-10	1.50	1.50	1.47	1.47	55200
2004-03-11	1.48	1.48	1.44	1.46	49597
2004-03-12	1.47	1.47	1.41	1.46	197597
2004-03-15	1.47	1.48	1.46	1.48	20792
2004-03-16	1.48	1.48	1.45	1.48	21592
2004-03-17	1.48	1.50	1.48	1.50	4793
2004-03-18	1.50	1.50	1.49	1.50	68797
2004-03-19	1.52	1.55	1.51	1.53	150392
2004-03-22	1.54	1.54	1.52	1.52	64795
2004-03-23	1.53	1.54	1.51	1.52	59993
2004-03-24	1.50	1.53	1.49	1.50	50397
2004-03-25	1.51	1.51	1.49	1.49	9595
2004-03-26	1.51	1.53	1.51	1.51	27195
2004-03-29	1.51	1.51	1.50	1.50	19191
2004-03-30	1.51	1.53	1.50	1.51	59192
2004-03-31	1.50	1.51	1.48	1.48	197597
2004-04-01	1.48	1.49	1.48	1.48	221591
2004-04-02	1.49	1.49	1.45	1.46	328798
2004-04-05	1.46	1.46	1.42	1.44	325597
2004-04-06	1.46	1.47	1.46	1.47	3192
2004-04-07	1.46	1.46	1.46	1.46	3992
2004-04-08	1.47	1.47	1.46	1.46	1591
2004-04-12	1.45	1.46	1.44	1.44	126398
2004-04-13	1.48	1.48	1.44	1.46	24794
2004-04-14	1.46	1.46	1.45	1.45	75992
2004-04-15	1.46	1.46	1.43	1.43	20792
2004-04-16	1.43	1.45	1.43	1.44	36800
2004-04-19	1.43	1.44	1.42	1.42	11196
2004-04-20	1.44	1.44	1.43	1.43	4793
2004-04-21	1.41	1.41	1.39	1.39	23193
2004-04-22	1.39	1.39	1.36	1.36	199998
2004-04-23	1.39	1.39	1.36	1.37	51998
2004-04-26	1.38	1.40	1.38	1.38	159196
2004-04-27	1.38	1.39	1.38	1.38	82395
2004-04-28	1.38	1.38	1.34	1.36	279992
2004-04-29	1.38	1.38	1.33	1.33	43194
2004-04-30	1.33	1.34	1.33	1.33	813592
2004-05-03	1.34	1.34	1.25	1.26	44794
2004-05-04	1.26	1.28	1.26	1.28	15198
2004-05-05	1.28	1.29	1.28	1.29	41593
2004-05-06	1.28	1.29	1.28	1.28	27995
2004-05-07	1.27	1.29	1.25	1.25	103996
2004-05-10	1.21	1.24	1.17	1.17	59192
2004-05-11	1.19	1.22	1.19	1.22	38391
2004-05-12	1.23	1.23	1.16	1.18	229595
2004-05-13	1.19	1.19	1.14	1.14	220800
2004-05-14	1.14	1.15	1.11	1.12	184000
2004-05-17	1.12	1.14	1.11	1.12	95192
2004-05-18	1.11	1.15	1.11	1.15	23193
2004-05-19	1.15	1.19	1.13	1.13	137595
2004-05-20	1.13	1.14	1.13	1.13	4793
2004-05-21	1.14	1.14	1.12	1.12	25594
2004-05-24	1.11	1.11	1.09	1.10	736000
2004-05-25	1.10	1.13	1.10	1.10	135994
2004-05-26	1.13	1.16	1.13	1.16	79994
2004-05-27	1.16	1.18	1.16	1.18	13597
2004-05-28	1.19	1.20	1.19	1.19	43194
2004-06-01	1.20	1.21	1.18	1.21	635996
2004-06-02	1.20	1.21	1.20	1.21	445592
2004-06-03	1.22	1.22	1.19	1.21	183199
2004-06-04	1.21	1.25	1.21	1.24	114392
2004-06-07	1.25	1.26	1.24	1.26	32798
2004-06-08	1.27	1.30	1.27	1.30	16799
2004-06-09	1.31	1.33	1.28	1.29	49597
2004-06-14	1.30	1.30	1.26	1.26	85596
2004-06-15	1.25	1.31	1.25	1.31	193595
2004-06-16	1.31	1.31	1.28	1.29	50397
2004-06-17	1.29	1.29	1.28	1.29	31197
2004-06-18	1.29	1.30	1.28	1.28	57592
2004-06-21	1.28	1.29	1.28	1.28	28796
2004-06-22	1.28	1.28	1.27	1.28	40792
2004-06-23	1.29	1.30	1.27	1.28	145599
2004-06-24	1.29	1.29	1.29	1.29	50397
2004-06-25	1.28	1.29	1.26	1.28	45595
2004-06-28	1.29	1.29	1.25	1.27	63194
2004-06-29	1.28	1.28	1.27	1.27	39192
2004-06-30	1.29	1.29	1.27	1.27	13597
2004-07-01	1.29	1.29	1.28	1.28	15198
2004-07-02	1.29	1.29	1.28	1.29	69598
2004-07-06	1.30	1.30	1.29	1.29	16799
2004-07-07	1.28	1.28	1.28	1.28	17599
2004-07-08	1.27	1.28	1.26	1.27	92791
2004-07-09	1.27	1.28	1.27	1.27	19991
2004-07-12	1.26	1.28	1.26	1.28	180798
2004-07-13	1.29	1.29	1.28	1.28	113592
2004-07-14	1.27	1.28	1.27	1.28	6394
2004-07-15	1.28	1.30	1.28	1.29	59192
2004-07-16	1.30	1.32	1.30	1.32	149592
2004-07-19	1.33	1.36	1.33	1.36	83195
2004-07-20	1.37	1.44	1.37	1.43	143998
2004-07-21	1.42	1.42	1.40	1.41	15198
2004-07-22	1.40	1.40	1.38	1.40	124798
2004-07-23	1.41	1.41	1.41	1.41	88798
2004-07-26	1.41	1.41	1.39	1.39	37591
2004-07-27	1.40	1.40	1.39	1.39	181598
2004-07-28	1.40	1.40	1.39	1.39	4793
2004-07-29	1.41	1.43	1.41	1.41	216798
2004-07-30	1.41	1.41	1.41	1.41	143998
2004-08-02	1.40	1.42	1.40	1.41	108799
2004-08-03	1.42	1.43	1.42	1.42	57592
2004-08-04	1.43	1.44	1.41	1.41	107198
2004-08-05	1.43	1.48	1.43	1.43	1371996
2004-08-06	1.44	1.47	1.44	1.47	661599
2004-08-09	1.49	1.52	1.49	1.50	67997
2004-08-10	1.50	1.58	1.50	1.56	43994
2004-08-11	1.55	1.58	1.55	1.58	19191
2004-08-12	1.59	1.60	1.59	1.60	11196
2004-08-13	1.61	1.64	1.61	1.61	89598
2004-08-16	1.61	1.63	1.61	1.63	69598
2004-08-17	1.61	1.64	1.61	1.63	21592
2004-08-18	1.64	1.64	1.61	1.61	119195
2004-08-19	1.62	1.69	1.62	1.67	57592
2004-08-20	1.69	1.71	1.66	1.71	95992
2004-08-23	1.71	1.71	1.68	1.69	88798
2004-08-24	1.68	1.72	1.68	1.71	33598
2004-08-25	1.71	1.73	1.68	1.68	133593
2004-08-26	1.67	1.70	1.67	1.70	31197
2004-08-27	1.69	1.72	1.69	1.72	109599
2004-08-30	1.73	1.73	1.71	1.71	7994
2004-08-31	1.71	1.74	1.71	1.72	47196
2004-09-01	1.73	1.81	1.73	1.81	335192
2004-09-02	1.81	1.81	1.76	1.76	121596
2004-09-03	1.77	1.86	1.77	1.84	188793
2004-09-07	1.85	1.91	1.84	1.86	105597
2004-09-08	1.87	1.92	1.87	1.91	114392
2004-09-09	1.91	1.93	1.88	1.92	108799
2004-09-10	1.92	1.92	1.91	1.91	125598
2004-09-13	1.91	1.92	1.89	1.89	64795
2004-09-14	1.92	1.92	1.88	1.90	27995
2004-09-15	1.88	1.88	1.80	1.84	787198
2004-09-16	1.89	1.89	1.82	1.84	1285598
2004-09-17	1.85	1.95	1.85	1.94	229595
2004-09-20	1.94	1.97	1.91	1.92	247995
2004-09-21	1.93	1.95	1.90	1.92	249596
2004-09-22	1.92	1.92	1.89	1.89	46395
2004-09-23	1.88	1.92	1.84	1.85	259191
2004-09-24	1.84	1.89	1.84	1.87	61594
2004-09-27	1.88	1.91	1.87	1.90	47196
2004-09-28	1.88	1.92	1.88	1.91	71198
2004-09-29	1.91	1.98	1.91	1.98	259992
2004-09-30	1.96	2.00	1.96	1.99	272798
2004-10-01	1.99	2.05	1.99	2.05	286396
2004-10-04	2.08	2.09	2.04	2.04	207193
2004-10-05	2.05	2.05	2.03	2.03	66396
2004-10-06	2.06	2.06	1.99	2.01	258391
2004-10-07	2.01	2.01	1.95	2.00	233597
2004-10-08	2.00	2.01	1.98	2.00	114392
2004-10-11	2.03	2.03	2.00	2.00	15198
2004-10-12	1.97	1.97	1.91	1.95	23193
2004-10-13	1.97	1.98	1.91	1.97	55991
2004-10-14	1.91	1.94	1.87	1.88	267195
2004-10-15	1.91	1.94	1.88	1.90	160797
2004-10-18	1.93	1.95	1.90	1.91	37591
2004-10-19	1.93	1.97	1.90	1.90	64795
2004-10-21	1.90	1.90	1.87	1.87	203991
2004-10-22	1.91	1.91	1.87	1.91	63194
2004-10-25	1.84	1.85	1.81	1.84	39192
2004-10-26	1.84	1.84	1.83	1.83	10396
2004-10-27	1.82	1.91	1.82	1.88	55200
2004-10-28	1.89	1.96	1.88	1.95	115993
2004-10-29	1.98	1.99	1.94	1.96	376795
2004-11-01	1.94	1.99	1.94	1.96	99994
2004-11-02	2.01	2.01	1.99	2.00	60793
2004-11-03	2.03	2.09	2.03	2.04	287996
2004-11-04	2.10	2.11	2.10	2.10	49597
2004-11-05	2.08	2.08	2.02	2.05	233597
2004-11-08	2.05	2.06	2.04	2.05	138395
2004-11-09	2.05	2.06	2.05	2.06	305596
2004-11-10	2.06	2.09	2.06	2.08	460791
2004-11-11	2.08	2.10	2.08	2.08	34398
2004-11-12	2.11	2.18	2.10	2.18	1145593
2004-11-15	2.19	2.24	2.13	2.15	202400
2004-11-16	2.13	2.13	2.11	2.13	411994
2004-11-17	2.12	2.19	2.12	2.18	265594
2004-11-18	2.18	2.24	2.18	2.24	555992
2004-11-19	2.26	2.26	2.20	2.22	195196
2004-11-22	2.25	2.26	2.24	2.26	208794
2004-11-23	2.26	2.27	2.23	2.24	221591
2004-11-24	2.26	2.29	2.25	2.29	285595
2004-11-26	2.29	2.29	2.26	2.27	72799
2004-11-29	2.28	2.30	2.26	2.27	163198
2004-11-30	2.29	2.34	2.29	2.31	268796
2004-12-01	2.34	2.40	2.33	2.40	607991
2004-12-02	2.41	2.41	2.36	2.38	719191
2004-12-03	2.40	2.45	2.40	2.44	636796
2004-12-06	2.46	2.50	2.44	2.50	858396
2004-12-07	2.45	2.45	2.34	2.42	594393
2004-12-08	2.31	2.38	2.31	2.35	395995
2004-12-09	2.30	2.37	2.26	2.34	355193
2004-12-10	2.35	2.39	2.35	2.39	91199
2004-12-13	2.33	2.43	2.33	2.41	184791
2004-12-14	2.41	2.42	2.35	2.38	583997
2004-12-15	2.37	2.47	2.37	2.47	218398
2004-12-16	2.45	2.48	2.42	2.48	419998
2004-12-17	2.48	2.49	2.41	2.48	993600
2004-12-20	2.49	2.49	2.44	2.44	363998
2004-12-21	2.44	2.46	2.38	2.39	228794
2004-12-22	2.37	2.44	2.37	2.43	101595
2004-12-23	2.41	2.41	2.38	2.39	153594
2004-12-27	2.39	2.41	2.36	2.41	365598
2004-12-28	2.39	2.46	2.36	2.46	254398
2004-12-29	2.46	2.48	2.43	2.46	73600
2004-12-30	2.48	2.49	2.44	2.46	99194
2004-12-31	2.49	2.49	2.47	2.48	19991
2005-01-03	2.51	2.53	2.40	2.43	335192
2005-01-04	2.41	2.45	2.41	2.44	70398
2005-01-05	2.41	2.43	2.36	2.37	38391
2005-01-06	2.37	2.42	2.25	2.34	238399
2005-01-07	2.34	2.36	2.31	2.31	91199
2005-01-10	2.31	2.37	2.25	2.25	331991
2005-01-11	2.27	2.30	2.20	2.25	270397
2005-01-12	2.26	2.34	2.26	2.32	122396
2005-01-13	2.35	2.42	2.35	2.37	113592
2005-01-14	2.40	2.43	2.38	2.41	49597
2005-01-18	2.44	2.44	2.37	2.38	80794
2005-01-19	2.36	2.43	2.36	2.42	257600
2005-01-20	2.44	2.44	2.38	2.39	15998
2005-01-21	2.38	2.40	2.37	2.39	33598
2005-01-24	2.40	2.40	2.36	2.36	45595
2005-01-25	2.37	2.42	2.37	2.38	92791
2005-01-26	2.41	2.41	2.37	2.40	23993
2005-01-27	2.39	2.40	2.36	2.38	38391
2005-01-28	2.38	2.41	2.33	2.35	19991
2005-01-31	2.34	2.44	2.34	2.43	119195
2005-02-01	2.39	2.43	2.36	2.38	95992
2005-02-02	2.41	2.43	2.39	2.39	255999
2005-02-03	2.40	2.46	2.40	2.44	155995
2005-02-04	2.47	2.62	2.47	2.52	290398
2005-02-07	2.50	2.55	2.39	2.47	714398
2005-02-08	2.49	2.53	2.48	2.53	133593
2005-02-09	2.54	2.54	2.47	2.50	124798
2005-02-10	2.51	2.58	2.51	2.54	300794
2005-02-11	2.22	2.22	2.11	2.17	510400
2005-02-14	2.20	2.31	2.15	2.30	1104000
2005-02-15	2.34	2.35	2.28	2.30	585600
2005-02-16	2.33	2.39	2.32	2.35	586400
2005-02-17	2.35	2.39	2.30	2.37	697600
2005-02-18	2.36	2.39	2.34	2.36	329600
2005-02-22	2.33	2.39	2.28	2.31	249600
2005-02-23	2.33	2.33	2.28	2.29	698400
2005-02-24	2.24	2.28	2.17	2.19	836000
2005-02-25	2.20	2.21	2.16	2.16	624000
2005-02-28	2.14	2.17	2.00	2.09	790400
2005-03-01	2.06	2.10	2.04	2.10	536000
2005-03-02	2.10	2.16	2.07	2.16	816000
2005-03-03	2.17	2.18	2.06	2.10	1352000
2005-03-04	2.09	2.11	2.08	2.10	920000
2005-03-07	2.08	2.12	2.06	2.08	241600
2005-03-08	2.09	2.13	2.08	2.09	652800
2005-03-09	2.05	2.13	2.04	2.11	586400
2005-03-10	2.08	2.10	2.02	2.03	776800
2005-03-11	2.02	2.05	2.00	2.01	310400
2005-03-14	2.02	2.10	1.93	2.05	344000
2005-03-15	2.08	2.11	1.94	2.08	287200
2005-03-16	2.08	2.10	2.04	2.08	230400
2005-03-17	2.07	2.14	2.00	2.12	325600
2005-03-18	2.12	2.15	2.11	2.13	213600
2005-03-21	2.22	2.22	2.07	2.12	295200
2005-03-22	2.12	2.12	2.00	2.04	165600
2005-03-23	2.02	2.02	1.94	1.97	462400
2005-03-24	1.94	2.03	1.94	2.00	591200
2005-03-28	1.98	2.04	1.98	2.03	340000
2005-03-29	2.05	2.06	1.95	2.00	189600
2005-03-30	2.01	2.05	2.00	2.03	197600
2005-03-31	2.04	2.05	1.98	2.00	465600
2005-04-01	2.00	2.05	1.98	2.02	188000
2005-04-04	2.05	2.11	2.01	2.06	238400
2005-04-05	2.08	2.09	2.04	2.06	87200
2005-04-06	2.08	2.08	2.03	2.03	42400
2005-04-07	2.04	2.04	1.98	1.99	297600
2005-04-08	2.00	2.00	1.95	1.98	192000
2005-04-11	1.98	2.03	1.94	2.00	168800
2005-04-12	2.00	2.04	1.92	1.95	262400
2005-04-13	2.00	2.01	1.97	2.00	2842400
2005-04-14	2.00	2.00	1.98	1.98	1748800
2005-04-15	1.99	2.01	1.96	1.99	1524800
2005-04-18	2.01	2.02	1.97	2.02	2154400
2005-04-19	2.04	2.11	2.04	2.08	968000
2005-04-20	2.10	2.11	2.06	2.09	874400
2005-04-21	2.10	2.14	2.08	2.11	188000
2005-04-22	2.13	2.13	2.08	2.10	133600
2005-04-25	2.10	2.14	2.10	2.13	321600
2005-04-26	2.14	2.14	2.11	2.12	452800
2005-04-27	2.11	2.14	2.09	2.14	367200
2005-04-28	2.14	2.17	2.13	2.13	1424800
2005-04-29	2.12	2.31	2.12	2.31	1452800
2005-05-02	2.34	2.38	2.21	2.22	724000
2005-05-03	2.26	2.27	2.16	2.23	626400
2005-05-04	2.25	2.28	2.22	2.22	212800
2005-05-05	2.25	2.34	2.21	2.23	121600
2005-05-06	2.25	2.28	2.20	2.22	218400
2005-05-09	2.24	2.27	2.21	2.24	256000
2005-05-10	2.25	2.27	2.16	2.16	592800
2005-05-11	2.21	2.28	2.18	2.28	793600
2005-05-12	2.28	2.28	2.17	2.20	159200
2005-05-13	2.19	2.20	2.00	2.06	238400
2005-05-16	2.09	2.16	2.06	2.14	334400
2005-05-17	2.11	2.17	2.09	2.13	667200
2005-05-18	2.14	2.18	2.11	2.14	237600
2005-05-19	2.13	2.15	2.10	2.14	1410400
2005-05-20	2.13	2.14	2.08	2.13	439200
2005-05-23	2.09	2.15	2.06	2.15	1215200
2005-05-24	2.13	2.16	2.13	2.13	144800
2005-05-25	2.14	2.15	2.13	2.14	332000
2005-05-26	2.14	2.17	2.14	2.14	47200
2005-05-27	2.14	2.16	2.13	2.13	65600
2005-05-31	2.14	2.17	2.13	2.15	392800
2005-06-01	2.13	2.17	2.13	2.17	409600
2005-06-02	2.18	2.22	2.16	2.16	417600
2005-06-03	2.19	2.22	2.16	2.18	210400
2005-06-06	2.18	2.18	2.14	2.16	365600
2005-06-07	2.19	2.20	2.17	2.18	640800
2005-06-08	2.20	2.26	2.18	2.23	820800
2005-06-09	2.23	2.23	2.17	2.20	848800
2005-06-10	2.18	2.20	2.15	2.16	272000
2005-06-13	2.16	2.18	2.14	2.17	587200
2005-06-14	2.19	2.24	2.18	2.23	488800
2005-06-15	2.25	2.26	2.23	2.26	1839200
2005-06-16	2.27	2.38	2.27	2.38	1000000
2005-06-17	2.42	2.43	2.35	2.35	389600
2005-06-20	2.38	2.41	2.36	2.38	182400
2005-06-21	2.41	2.42	2.34	2.36	624000
2005-06-22	2.37	2.40	2.35	2.37	1389600
2005-06-23	2.33	2.33	2.24	2.24	400800
2005-06-24	2.26	2.26	2.20	2.23	224000
2005-06-27	2.21	2.23	2.18	2.21	393600
2005-06-28	2.23	2.26	2.21	2.24	258400
2005-06-29	2.27	2.28	2.23	2.23	262400
2005-06-30	2.23	2.24	2.17	2.19	272800
2005-07-01	2.22	2.22	2.13	2.17	496000
2005-07-05	2.19	2.19	2.13	2.16	252800
2005-07-06	2.15	2.17	2.09	2.14	732800
2005-07-07	2.11	2.15	2.07	2.13	644000
2005-07-08	2.07	2.11	2.07	2.11	287200
2005-07-11	2.14	2.16	2.12	2.15	276800
2005-07-12	2.16	2.22	2.13	2.17	248800
2005-07-13	2.23	2.23	2.16	2.18	91200
2005-07-14	2.22	2.23	2.16	2.22	126400
2005-07-15	2.17	2.25	2.16	2.23	324000
2005-07-18	2.24	2.25	2.21	2.21	183200
2005-07-19	2.23	2.23	2.15	2.16	170400
2005-07-20	2.16	2.20	2.13	2.17	294400
2005-07-21	2.18	2.23	2.13	2.17	308800
2005-07-22	2.17	2.19	2.14	2.15	251200
2005-07-25	2.16	2.16	2.02	2.06	364000
2005-07-26	2.08	2.13	2.04	2.08	307200
2005-07-27	2.11	2.13	2.06	2.07	260000
2005-07-28	2.06	2.09	1.99	2.08	713600
2005-07-29	2.08	2.09	2.02	2.05	366400
2005-08-01	2.06	2.07	2.01	2.02	795200
2005-08-02	2.02	2.12	2.02	2.11	500800
2005-08-03	2.11	2.17	2.11	2.14	582400
2005-08-04	2.14	2.14	2.07	2.09	1068000
2005-08-05	2.11	2.11	2.05	2.09	348000
2005-08-08	2.08	2.08	2.01	2.02	393600
2005-08-09	2.00	2.01	1.98	1.99	380000
2005-08-10	2.02	2.03	1.96	1.96	347200
2005-08-11	1.89	1.93	1.85	1.88	520800
2005-08-12	1.87	1.87	1.77	1.83	1215200
2005-08-15	1.86	1.94	1.85	1.94	2042400
2005-08-16	1.97	1.97	1.89	1.91	3479200
2005-08-17	1.90	1.96	1.90	1.96	2692800
2005-08-18	1.95	1.96	1.91	1.92	522400
2005-08-19	1.92	1.99	1.88	1.92	2114400
2005-08-22	1.95	1.98	1.92	1.96	184800
2005-08-23	1.97	1.98	1.94	1.96	581600
2005-08-24	1.94	1.99	1.94	1.97	161600
2005-08-25	1.98	2.01	1.95	1.99	170400
2005-08-26	1.98	2.01	1.98	2.00	180800
2005-08-29	2.01	2.04	2.00	2.03	162400
2005-08-30	2.04	2.07	1.99	2.00	356800
2005-08-31	1.98	2.04	1.98	2.04	152000
2005-09-01	2.05	2.07	2.03	2.07	143200
2005-09-02	2.03	2.07	2.02	2.05	60000
2005-09-06	2.06	2.06	2.01	2.02	365600
2005-09-07	2.06	2.08	2.06	2.06	128000
2005-09-08	2.04	2.06	2.03	2.06	113600
2005-09-09	2.04	2.09	2.02	2.08	147200
2005-09-12	2.11	2.11	2.06	2.08	116800
2005-09-13	2.10	2.10	2.07	2.07	305600
2005-09-14	2.07	2.11	2.07	2.08	259200
2005-09-15	2.09	2.11	2.06	2.07	180000
2005-09-16	2.07	2.08	2.01	2.03	1151200
2005-09-19	2.06	2.11	2.06	2.10	118400
2005-09-20	2.12	2.15	2.11	2.12	164800
2005-09-21	2.11	2.22	2.11	2.21	561600
2005-09-22	2.22	2.22	2.15	2.17	207200
2005-09-23	2.13	2.20	2.13	2.16	148000
2005-09-26	2.18	2.19	2.13	2.17	56800
2005-09-27	2.18	2.19	2.16	2.16	151200
2005-09-28	2.16	2.22	2.16	2.21	76800
2005-09-29	2.17	2.22	2.16	2.19	55200
2005-09-30	2.18	2.19	2.13	2.16	300800
2005-10-03	2.15	2.18	2.13	2.18	228000
2005-10-04	2.17	2.17	2.13	2.13	156000
2005-10-05	2.11	2.15	2.07	2.08	217600
2005-10-06	2.06	2.16	1.92	1.97	609600
2005-10-07	1.96	2.10	1.95	2.06	222400
2005-10-10	2.04	2.09	2.04	2.09	211200
2005-10-11	2.08	2.11	2.03	2.09	386400
2005-10-12	2.11	2.12	2.04	2.05	38400
2005-10-13	2.02	2.08	2.00	2.07	751200
2005-10-14	2.07	2.07	2.05	2.07	1350400
2005-10-17	2.09	2.13	2.06	2.06	426400
2005-10-18	2.05	2.08	2.05	2.07	686400
2005-10-19	2.06	2.08	2.03	2.05	122400
2005-10-20	2.03	2.04	1.91	1.93	224800
2005-10-21	1.92	1.96	1.89	1.91	265600
2005-10-24	1.90	1.96	1.88	1.95	334400
2005-10-25	1.93	1.96	1.91	1.94	396800
2005-10-26	1.93	1.95	1.91	1.93	195200
2005-10-27	1.90	1.94	1.87	1.88	92000
2005-10-28	1.89	1.93	1.89	1.92	80800
2005-10-31	1.90	1.96	1.90	1.96	105600
2005-11-01	1.97	1.98	1.95	1.96	536800
2005-11-02	1.96	1.98	1.96	1.96	135200
2005-11-03	1.96	1.98	1.96	1.96	637600
2005-11-04	1.97	1.97	1.92	1.97	95200
2005-11-07	1.94	1.97	1.94	1.96	64800
2005-11-08	1.96	1.99	1.96	1.96	60800
2005-11-09	1.98	2.00	1.97	1.98	124800
2005-11-10	1.95	1.96	1.80	1.84	8129600
2005-11-11	1.89	1.89	1.87	1.88	1893600
2005-11-14	1.84	1.87	1.83	1.83	192800
2005-11-15	1.82	1.86	1.80	1.81	85600
2005-11-16	1.82	1.86	1.82	1.85	143200
2005-11-17	1.84	1.89	1.84	1.87	140000
2005-11-18	1.85	1.89	1.84	1.85	67200
2005-11-21	1.87	1.90	1.87	1.89	64000
2005-11-22	1.88	1.88	1.85	1.85	58400
2005-11-23	1.87	1.92	1.87	1.90	83200
2005-11-25	1.91	1.99	1.91	1.98	104000
2005-11-28	2.00	2.01	1.98	1.99	116800
2005-11-29	1.99	2.05	1.98	2.02	129600
2005-11-30	2.03	2.04	2.00	2.00	64800
2005-12-01	2.00	2.01	1.90	1.95	296800
2005-12-02	2.02	2.06	2.02	2.06	140800
2005-12-05	2.06	2.08	2.01	2.02	104800
2005-12-06	2.01	2.06	1.94	2.00	279200
2005-12-07	1.97	1.97	1.90	1.96	766400
2005-12-08	1.93	1.95	1.91	1.93	502400
2005-12-09	1.90	1.90	1.86	1.86	164800
2005-12-12	1.86	1.86	1.80	1.80	177600
2005-12-13	1.81	1.81	1.80	1.81	450400
2005-12-14	1.80	1.81	1.78	1.81	371200
2005-12-15	1.80	1.81	1.76	1.79	96800
2005-12-16	1.78	1.78	1.76	1.77	195200
2005-12-19	1.75	1.75	1.73	1.74	140000
2005-12-20	1.75	1.78	1.74	1.77	392800
2005-12-21	1.77	1.79	1.75	1.78	97600
2005-12-22	1.78	1.78	1.74	1.75	142400
2005-12-23	1.74	1.82	1.74	1.81	93600
2005-12-27	1.75	1.75	1.71	1.72	401600
2005-12-28	1.72	1.72	1.68	1.69	219200
2005-12-29	1.72	1.78	1.67	1.74	449600
2005-12-30	1.81	1.81	1.73	1.74	111200
2006-01-03	1.74	1.79	1.73	1.78	224000
2006-01-04	1.80	1.83	1.79	1.81	1008800
2006-01-05	1.83	1.84	1.79	1.80	330400
2006-01-06	1.80	1.83	1.79	1.79	98400
2006-01-09	1.80	1.83	1.80	1.81	346400
2006-01-10	1.79	1.79	1.75	1.76	537600
2006-01-11	1.77	1.82	1.75	1.79	4308000
2006-01-12	1.78	1.82	1.76	1.80	2236800
2006-01-13	1.80	1.81	1.78	1.80	948000
2006-01-17	1.80	1.81	1.79	1.79	512000
2006-01-18	1.78	1.82	1.78	1.81	305600
2006-01-19	1.82	1.87	1.82	1.85	71200
2006-01-20	1.86	1.93	1.86	1.90	575200
2006-01-23	1.86	1.94	1.73	1.92	563200
2006-01-24	1.89	1.90	1.84	1.85	380000
2006-01-25	1.88	1.94	1.88	1.89	111200
2006-01-26	1.87	1.91	1.83	1.89	183200
2006-01-27	1.86	1.90	1.86	1.88	222400
2006-01-30	1.88	1.90	1.87	1.90	752000
2006-01-31	1.89	1.89	1.88	1.89	747200
2006-02-01	1.89	1.93	1.88	1.91	2060000
2006-02-02	1.92	1.92	1.89	1.90	463200
2006-02-03	1.90	1.95	1.88	1.91	1487200
2006-02-06	1.95	1.95	1.91	1.93	472800
2006-02-07	1.86	1.91	1.84	1.86	1162400
2006-02-08	1.86	1.89	1.86	1.88	435200
2006-02-09	1.86	1.89	1.85	1.87	1372800
2006-02-10	1.88	1.90	1.86	1.88	635200
2006-02-13	1.88	1.91	1.88	1.89	1472800
2006-02-14	1.89	1.94	1.87	1.93	956800
2006-02-15	1.90	1.98	1.90	1.97	390400
2006-02-16	1.96	2.11	1.96	2.10	911200
2006-02-17	2.10	2.19	2.08	2.18	472000
2006-02-21	2.16	2.16	2.11	2.13	1072000
2006-02-22	2.13	2.15	2.12	2.13	595200
2006-02-23	2.11	2.11	1.99	2.01	2968800
2006-02-24	2.02	2.06	2.02	2.03	263200
2006-02-27	2.04	2.09	2.04	2.09	148000
2006-02-28	2.10	2.10	2.07	2.10	81600
2006-03-01	2.10	2.11	2.09	2.11	1819200
2006-03-02	2.11	2.14	2.11	2.13	1791200
2006-03-03	2.13	2.14	2.11	2.13	436000
2006-03-06	2.14	2.14	2.10	2.12	152800
2006-03-07	2.11	2.13	2.08	2.13	1084000
2006-03-08	2.13	2.13	2.08	2.09	594400
2006-03-09	2.08	2.11	2.08	2.10	822400
2006-03-10	2.09	2.11	2.09	2.11	423200
2006-03-13	2.12	2.13	2.11	2.12	1096000
2006-03-14	2.12	2.13	2.10	2.13	681600
2006-03-15	2.14	2.15	2.11	2.15	310400
2006-03-16	2.16	2.18	2.14	2.17	345600
2006-03-17	2.18	2.21	2.17	2.21	464000
2006-03-20	2.21	2.24	2.20	2.22	706400
2006-03-21	2.21	2.23	2.18	2.22	1500800
2006-03-22	2.22	2.23	2.19	2.21	436000
2006-03-23	2.21	2.22	2.16	2.16	864800
2006-03-24	2.17	2.18	2.06	2.15	516000
2006-03-27	2.16	2.30	2.16	2.26	544800
2006-03-28	2.24	2.25	2.17	2.19	179200
2006-03-29	2.17	2.21	2.17	2.20	163200
2006-03-30	2.21	2.26	2.21	2.25	844000
2006-03-31	2.26	2.27	2.18	2.22	155200
2006-04-03	2.22	2.22	2.13	2.16	420000
2006-04-04	2.18	2.24	2.16	2.19	274400
2006-04-05	2.19	2.25	2.19	2.22	1056800
2006-04-06	2.22	2.22	2.15	2.17	263200
2006-04-07	2.19	2.23	2.13	2.17	433600
2006-04-10	2.18	2.24	2.18	2.21	449600
2006-04-11	2.18	2.23	2.15	2.15	463200
2006-04-12	2.15	2.20	2.15	2.19	267200
2006-04-13	2.19	2.24	2.19	2.22	242400
2006-04-17	2.22	2.22	2.20	2.21	117600
2006-04-18	2.22	2.22	2.15	2.19	287200
2006-04-19	2.20	2.21	2.16	2.20	303200
2006-04-20	2.21	2.22	2.13	2.20	380800
2006-04-21	2.22	2.24	2.19	2.19	237600
2006-04-24	2.20	2.22	2.10	2.10	288000
2006-04-25	2.08	2.11	2.06	2.07	205600
2006-04-26	2.07	2.10	2.06	2.10	315200
2006-04-27	2.09	2.11	2.07	2.09	342400
2006-04-28	2.12	2.20	2.10	2.20	553600
2006-05-01	2.20	2.25	2.18	2.25	169600
2006-05-02	2.22	2.23	2.16	2.21	754400
2006-05-03	2.21	2.21	2.19	2.21	168800
2006-05-04	2.22	2.24	2.20	2.24	337600
2006-05-05	2.25	2.28	2.24	2.28	444800
2006-05-08	2.28	2.41	2.28	2.37	446400
2006-05-09	2.37	2.39	2.28	2.31	162400
2006-05-10	2.32	2.32	2.26	2.30	305600
2006-05-11	2.31	2.37	2.29	2.34	784800
2006-05-12	2.34	2.34	2.27	2.30	545600
2006-05-15	2.29	2.30	2.25	2.28	961600
2006-05-16	2.29	2.31	2.27	2.29	1211200
2006-05-17	2.27	2.27	2.15	2.18	967200
2006-05-18	2.17	2.18	2.07	2.13	534400
2006-05-19	2.13	2.13	2.04	2.07	592800
2006-05-22	1.96	1.97	1.82	1.88	808800
2006-05-23	1.91	1.97	1.91	1.95	373600
2006-05-24	1.94	1.94	1.85	1.89	161600
2006-05-25	1.89	1.98	1.88	1.98	516800
2006-05-26	1.98	2.05	1.97	2.01	252800
2006-05-30	1.99	1.99	1.85	1.87	940800
2006-05-31	1.88	1.96	1.87	1.91	416800
2006-06-01	1.91	1.96	1.88	1.94	188800
2006-06-02	1.95	2.03	1.91	1.92	317600
2006-06-05	1.93	1.96	1.88	1.88	156800
2006-06-06	1.88	1.94	1.88	1.91	258400
2006-06-07	1.91	1.99	1.88	1.95	230400
2006-06-08	1.94	1.95	1.88	1.94	480000
2006-06-09	1.94	1.98	1.91	1.93	161600
2006-06-12	1.93	1.94	1.83	1.83	189600
2006-06-13	1.84	1.87	1.80	1.81	232000
2006-06-14	1.81	1.91	1.81	1.83	244000
2006-06-15	1.83	1.87	1.82	1.86	248800
2006-06-16	1.83	1.94	1.83	1.93	257600
2006-06-19	1.95	1.97	1.93	1.96	355200
2006-06-20	1.94	1.96	1.94	1.95	154400
2006-06-21	1.95	1.95	1.94	1.95	95200
2006-06-22	1.95	1.97	1.93	1.95	160000
2006-06-23	1.94	1.95	1.93	1.95	81600
2006-06-26	1.95	1.95	1.88	1.94	344000
2006-06-27	1.89	1.93	1.89	1.92	131200
2006-06-28	1.94	1.95	1.91	1.95	270400
2006-06-29	1.95	1.97	1.94	1.96	892800
2006-06-30	1.97	1.98	1.97	1.97	357600
2006-07-03	1.97	1.99	1.95	1.97	245600
2006-07-05	1.97	1.99	1.97	1.99	115200
2006-07-06	1.99	2.06	1.98	2.05	246400
2006-07-07	2.04	2.08	2.03	2.03	211200
2006-07-10	2.06	2.06	1.94	1.97	338400
2006-07-11	1.95	2.01	1.93	1.98	341600
2006-07-12	1.97	1.99	1.86	1.87	614400
2006-07-13	1.88	1.88	1.78	1.78	760000
2006-07-14	1.78	1.81	1.78	1.80	295200
2006-07-17	1.79	1.82	1.79	1.80	167200
2006-07-18	1.81	1.83	1.79	1.83	192800
2006-07-19	1.83	1.90	1.83	1.88	221600
2006-07-20	1.89	1.89	1.81	1.81	321600
2006-07-21	1.81	1.86	1.81	1.86	136000
2006-07-24	1.86	1.86	1.78	1.82	279200
2006-07-25	1.81	1.88	1.81	1.85	102400
2006-07-26	1.84	1.86	1.83	1.84	149600
2006-07-27	1.86	1.88	1.84	1.84	197600
2006-07-28	1.85	1.87	1.81	1.82	573600
2006-07-31	1.81	1.88	1.81	1.88	560800
2006-08-01	1.89	1.93	1.83	1.85	464800
2006-08-02	1.84	1.87	1.84	1.87	395200
2006-08-03	1.90	1.97	1.89	1.95	534400
2006-08-04	1.99	2.03	1.98	2.00	339200
2006-08-07	1.99	2.05	1.99	2.03	140000
2006-08-08	2.04	2.13	2.03	2.12	1271200
2006-08-09	2.15	2.19	2.14	2.16	368000
2006-08-10	2.13	2.13	2.07	2.10	272000
2006-08-11	2.13	2.15	2.12	2.13	300800
2006-08-14	2.15	2.15	2.12	2.13	229600
2006-08-15	2.14	2.16	2.13	2.15	285600
2006-08-16	2.15	2.19	2.13	2.19	328000
2006-08-17	2.19	2.24	2.18	2.24	265600
2006-08-18	2.23	2.25	2.20	2.22	558400
2006-08-21	2.23	2.23	2.20	2.22	188000
2006-08-22	2.21	2.23	2.15	2.18	280000
2006-08-23	2.20	2.20	2.12	2.12	213600
2006-08-24	2.13	2.13	2.07	2.11	225600
2006-08-25	2.10	2.11	2.07	2.08	121600
2006-08-28	2.08	2.11	2.05	2.10	320800
2006-08-29	2.10	2.15	2.08	2.14	184800
2006-08-30	2.13	2.19	2.12	2.19	716800
2006-08-31	2.21	2.25	2.18	2.25	207200
2006-09-01	2.25	2.29	2.22	2.24	525600
2006-09-05	2.23	2.28	2.23	2.28	289600
2006-09-06	2.28	2.29	2.26	2.26	150400
2006-09-07	2.26	2.31	2.26	2.30	176800
2006-09-08	2.27	2.29	2.23	2.24	185600
2006-09-11	2.22	2.24	2.15	2.18	195200
2006-09-12	2.16	2.24	2.14	2.23	172000
2006-09-13	2.24	2.28	2.23	2.27	212000
2006-09-14	2.24	2.28	2.24	2.25	248800
2006-09-15	2.26	2.29	2.25	2.27	180000
2006-09-18	2.26	2.27	2.26	2.27	44000
2006-09-19	2.26	2.26	2.22	2.24	92000
2006-09-20	2.25	2.27	2.22	2.23	362400
2006-09-21	2.24	2.25	2.19	2.22	454400
2006-09-22	2.22	2.22	2.13	2.14	251200
2006-09-25	2.15	2.17	2.10	2.13	78400
2006-09-26	2.13	2.23	2.13	2.23	428800
2006-09-27	2.24	2.24	2.18	2.22	298400
2006-09-28	2.23	2.23	2.18	2.22	143200
2006-09-29	2.22	2.24	2.21	2.22	246400
2006-10-02	2.19	2.25	2.19	2.22	245600
2006-10-03	2.23	2.24	2.20	2.22	502400
2006-10-04	2.23	2.25	2.20	2.25	432000
2006-10-05	2.25	2.27	2.23	2.26	79200
2006-10-06	2.27	2.27	2.22	2.25	149600
2006-10-09	2.25	2.31	2.24	2.30	826400
2006-10-10	2.31	2.31	2.28	2.30	1065600
2006-10-11	2.29	2.31	2.25	2.28	136800
2006-10-12	2.29	2.36	2.29	2.35	215200
2006-10-13	2.34	2.34	2.31	2.33	300000
2006-10-16	2.32	2.33	2.24	2.30	323200
2006-10-17	2.29	2.31	2.28	2.31	61600
2006-10-18	2.31	2.35	2.30	2.35	120800
2006-10-19	2.35	2.35	2.31	2.35	243200
2006-10-20	2.35	2.45	2.32	2.45	217600
2006-10-23	2.46	2.51	2.45	2.51	156000
2006-10-24	2.49	2.50	2.48	2.48	77600
2006-10-25	2.49	2.49	2.40	2.41	170400
2006-10-26	2.43	2.47	2.41	2.45	190400
2006-10-27	2.45	2.45	2.38	2.45	168000
2006-10-30	2.44	2.44	2.36	2.36	233600
2006-10-31	2.36	2.43	2.36	2.43	221600
2006-11-01	2.43	2.49	2.43	2.49	231200
2006-11-02	2.46	2.60	2.46	2.56	366400
2006-11-03	2.58	2.69	2.53	2.69	474400
2006-11-06	2.73	2.73	2.66	2.72	345600
2006-11-07	2.73	2.75	2.70	2.72	245600
2006-11-08	2.72	2.86	2.72	2.85	316800
2006-11-09	2.85	2.90	2.84	2.89	384800
2006-11-10	2.88	2.90	2.85	2.90	279200
2006-11-13	2.88	2.91	2.80	2.91	1703200
2006-11-14	2.86	2.87	2.81	2.87	797600
2006-11-15	2.88	2.90	2.84	2.86	327200
2006-11-16	2.82	2.88	2.77	2.85	292000
2006-11-17	2.85	2.88	2.79	2.88	204000
2006-11-20	2.86	2.88	2.84	2.88	119200
2006-11-21	2.86	2.88	2.79	2.84	1145600
2006-11-22	2.84	2.89	2.80	2.86	692000
2006-11-24	2.83	2.83	2.69	2.77	558400
2006-11-27	2.75	2.77	2.64	2.67	1294400
2006-11-28	2.68	2.76	2.64	2.76	455200
2006-11-29	2.82	2.86	2.77	2.86	762400
2006-11-30	2.82	2.86	2.76	2.84	378400
2006-12-01	2.79	2.83	2.76	2.82	199200
2006-12-04	2.79	2.89	2.78	2.89	805600
2006-12-05	2.90	2.90	2.81	2.86	595200
2006-12-06	2.84	2.90	2.80	2.90	892000
2006-12-07	2.87	2.89	2.85	2.88	209600
2006-12-08	2.84	2.85	2.80	2.84	230400
2006-12-11	2.83	2.84	2.79	2.80	123200
2006-12-12	2.80	2.82	2.79	2.79	135200
2006-12-13	2.79	2.80	2.73	2.77	196000
2006-12-14	2.73	2.73	2.66	2.68	235200
2006-12-15	2.68	2.70	2.67	2.69	248800
2006-12-18	2.69	2.71	2.68	2.70	193600
2006-12-19	2.69	2.75	2.65	2.73	775200
2006-12-20	2.71	2.80	2.70	2.78	636800
2006-12-21	2.78	2.80	2.76	2.80	294400
2006-12-22	2.79	2.86	2.78	2.84	176800
2006-12-26	2.86	2.87	2.82	2.86	177600
2006-12-27	2.87	2.93	2.84	2.90	332800
2006-12-28	2.90	2.93	2.85	2.91	290400
2006-12-29	2.89	2.92	2.87	2.88	120000
2007-01-03	2.90	2.96	2.90	2.93	600800
2007-01-04	2.92	2.94	2.91	2.93	272000
2007-01-05	2.94	2.98	2.89	2.92	216000
2007-01-08	2.97	3.02	2.97	2.99	436800
2007-01-09	3.00	3.02	2.92	2.94	710400
2007-01-10	2.93	2.96	2.85	2.87	944800
2007-01-11	2.91	2.95	2.77	2.88	468800
2007-01-12	2.91	2.98	2.91	2.96	411200
2007-01-16	2.94	3.02	2.93	2.95	362400
2007-01-17	2.98	2.99	2.93	2.97	3752000
2007-01-18	2.98	3.00	2.96	3.00	262400
2007-01-19	2.98	3.06	2.98	3.05	264800
2007-01-22	3.07	3.11	3.06	3.10	284000
2007-01-23	3.10	3.17	3.08	3.17	325600
2007-01-24	3.18	3.19	3.11	3.17	188000
2007-01-25	3.15	3.20	3.08	3.14	320800
2007-01-26	3.18	3.19	3.09	3.11	522400
2007-01-29	3.02	3.02	2.97	2.97	573600
2007-01-30	2.98	3.03	2.98	3.00	308000
2007-01-31	3.00	3.05	2.96	2.99	596000
2007-02-01	2.99	3.05	2.98	3.00	515200
2007-02-02	3.00	3.02	2.97	2.99	512000
2007-02-05	3.00	3.06	3.00	3.06	533600
2007-02-06	3.06	3.18	3.03	3.17	1020000
2007-02-07	3.19	3.20	3.11	3.12	392000
2007-02-08	3.13	3.19	3.13	3.16	329600
2007-02-09	3.17	3.19	3.13	3.14	127200
2007-02-12	3.14	3.18	3.10	3.11	172696
2007-02-13	3.11	3.17	3.11	3.13	218400
2007-02-14	3.15	3.24	3.15	3.22	557600
2007-02-15	3.21	3.24	3.18	3.23	372800
2007-02-16	3.22	3.31	3.21	3.28	311200
2007-02-20	3.25	3.38	3.25	3.32	212800
2007-02-21	3.36	3.43	3.35	3.42	344000
2007-02-22	3.35	3.39	3.28	3.35	968000
2007-02-23	3.33	3.33	3.25	3.28	730400
2007-02-26	3.31	3.43	3.27	3.28	309600
2007-02-27	3.25	3.25	3.00	3.04	418400
2007-02-28	3.08	3.14	3.03	3.08	694400
2007-03-01	3.04	3.06	2.98	3.06	848496
2007-03-02	3.03	3.06	2.96	3.01	616000
2007-03-05	2.94	2.98	2.89	2.90	409600
2007-03-06	2.88	2.99	2.88	2.96	232000
2007-03-07	2.96	3.01	2.94	2.94	149600
2007-03-08	2.97	3.04	2.97	3.02	273600
2007-03-09	3.01	3.10	3.01	3.04	178400
2007-03-12	3.07	3.28	3.07	3.20	1404000
2007-03-13	3.21	3.22	3.01	3.01	742400
2007-03-14	2.99	3.05	2.97	3.01	284000
2007-03-15	3.03	3.09	3.03	3.06	208800
2007-03-16	3.03	3.06	2.90	2.94	331200
2007-03-19	2.94	3.16	2.94	3.12	690400
2007-03-20	3.22	3.23	3.15	3.19	811200
2007-03-21	3.21	3.23	3.16	3.21	626400
2007-03-22	3.23	3.30	3.23	3.26	340800
2007-03-23	3.28	3.30	3.23	3.27	316800
2007-03-26	3.25	3.36	3.25	3.33	391200
2007-03-27	3.33	3.39	3.27	3.37	884800
2007-03-28	3.33	3.39	3.31	3.37	491200
2007-03-29	3.39	3.59	3.39	3.59	498400
2007-03-30	3.61	3.71	3.59	3.67	660800
2007-04-02	3.70	3.89	3.67	3.88	567200
2007-04-03	3.96	4.05	3.95	4.03	1265600
2007-04-04	4.06	4.06	3.90	3.94	1107200
2007-04-05	3.94	3.95	3.91	3.92	496800
2007-04-09	3.92	3.92	3.81	3.84	555200
2007-04-10	3.75	3.83	3.75	3.78	1413600
2007-04-11	3.74	3.81	3.74	3.76	497600
2007-04-12	3.75	3.78	3.72	3.77	576000
2007-04-13	3.80	3.80	3.72	3.75	818400
2007-04-16	3.76	3.82	3.73	3.76	512000
2007-04-17	3.80	3.84	3.74	3.82	1100800
2007-04-18	3.81	3.81	3.75	3.78	987200
2007-04-19	3.64	3.79	3.64	3.74	1204800
2007-04-20	3.74	3.88	3.74	3.87	3284000
2007-04-23	3.91	3.93	3.80	3.81	2103200
2007-04-24	3.77	3.89	3.76	3.87	1650400
2007-04-25	3.93	3.98	3.90	3.95	1000800
2007-04-26	3.94	3.98	3.90	3.95	660000
2007-04-27	3.91	3.93	3.82	3.89	436800
2007-04-30	4.08	4.08	3.86	3.87	644000
2007-05-01	3.86	3.88	3.86	3.87	178400
2007-05-02	3.88	3.94	3.88	3.91	626400
2007-05-03	3.96	3.98	3.88	3.91	1147200
2007-05-04	4.07	4.07	3.89	3.89	1288800
2007-05-07	3.89	3.93	3.89	3.91	983200
2007-05-08	3.91	3.92	3.84	3.86	1444000
2007-05-09	3.81	3.86	3.79	3.80	808000
2007-05-10	3.80	3.82	3.71	3.73	699200
2007-05-11	3.74	3.78	3.72	3.74	1037600
2007-05-14	3.71	3.76	3.69	3.74	828000
2007-05-15	3.75	3.79	3.74	3.78	1036000
2007-05-16	3.85	3.87	3.78	3.85	1648800
2007-05-17	3.85	3.91	3.81	3.89	1411200
2007-05-18	3.88	3.91	3.84	3.86	646400
2007-05-21	3.84	3.87	3.81	3.82	770720
2007-05-22	3.85	3.87	3.81	3.84	1204000
2007-05-23	3.84	3.88	3.75	3.77	1516800
2007-05-24	3.74	3.76	3.71	3.74	1264800
2007-05-25	3.76	3.80	3.75	3.78	1086560
2007-05-29	3.79	3.83	3.75	3.77	1611200
2007-05-30	3.75	3.81	3.73	3.79	1006400
2007-05-31	3.77	3.82	3.76	3.81	1240000
2007-06-01	3.80	3.88	3.80	3.88	1990560
2007-06-04	3.86	3.86	3.79	3.81	1358400
2007-06-05	3.79	3.80	3.75	3.77	1935200
2007-06-06	3.74	3.79	3.72	3.74	724800
2007-06-07	3.75	3.79	3.61	3.64	377600
2007-06-08	3.66	3.80	3.66	3.80	1512800
2007-06-11	3.83	3.84	3.80	3.83	1224800
2007-06-12	3.78	3.80	3.75	3.75	1753600
2007-06-13	3.78	3.89	3.76	3.87	1274400
2007-06-14	3.90	3.95	3.88	3.95	2272800
2007-06-15	3.94	4.02	3.94	3.98	553600
2007-06-18	4.00	4.04	4.00	4.02	389600
2007-06-19	4.00	4.05	4.00	4.02	496800
2007-06-20	4.02	4.06	4.01	4.02	584000
2007-06-21	4.00	4.14	4.00	4.13	755200
2007-06-22	4.09	4.16	4.09	4.14	338400
2007-06-25	4.14	4.15	4.09	4.09	470400
2007-06-26	4.13	4.14	4.08	4.12	388000
2007-06-27	4.11	4.17	4.09	4.16	311200
2007-06-28	4.17	4.17	4.14	4.15	288800
2007-06-29	4.16	4.20	4.12	4.15	408800
2007-07-02	4.15	4.19	4.15	4.16	1109600
2007-07-03	4.19	4.23	4.19	4.22	480000
2007-07-05	4.25	4.29	4.23	4.28	644800
2007-07-06	4.30	4.35	4.28	4.31	1288000
2007-07-09	4.32	4.34	4.17	4.21	744000
2007-07-10	4.24	4.24	4.11	4.12	532000
2007-07-11	4.15	4.17	4.10	4.14	610400
2007-07-12	4.18	4.21	4.16	4.19	877600
2007-07-13	4.16	4.20	4.14	4.18	339200
2007-07-16	4.18	4.18	4.13	4.15	516000
2007-07-17	4.15	4.17	4.10	4.12	309600
2007-07-18	4.09	4.14	4.09	4.13	762400
2007-07-19	4.15	4.31	4.15	4.31	657600
2007-07-20	4.31	4.36	4.27	4.32	244000
2007-07-23	4.34	4.47	4.34	4.46	493600
2007-07-24	4.60	4.67	4.41	4.44	1963200
2007-07-25	4.50	4.58	4.34	4.41	1024000
2007-07-26	4.39	4.39	4.11	4.18	1441600
2007-07-27	4.13	4.20	4.03	4.15	526400
2007-07-30	4.15	4.29	4.04	4.27	483200
2007-07-31	4.34	4.35	4.22	4.28	374400
2007-08-01	4.22	4.27	4.16	4.19	296800
2007-08-02	4.25	4.28	4.22	4.24	357600
2007-08-03	4.27	4.28	4.17	4.17	312800
2007-08-06	4.04	4.19	4.01	4.18	532000
2007-08-07	4.23	4.24	4.13	4.15	409600
2007-08-08	4.19	4.37	4.19	4.30	964000
2007-08-09	4.26	4.36	4.20	4.29	904000
2007-08-10	4.22	4.22	4.12	4.19	771200
2007-08-13	4.29	4.40	4.25	4.28	749600
2007-08-14	4.25	4.29	4.02	4.05	436800
2007-08-15	4.01	4.10	3.94	3.94	458400
2007-08-16	3.80	3.80	3.44	3.57	768000
2007-08-17	3.88	3.88	3.62	3.79	699200
2007-08-20	3.88	3.90	3.80	3.90	349600
2007-08-21	3.88	3.93	3.87	3.90	160800
2007-08-22	4.01	4.15	4.01	4.11	698400
2007-08-23	4.18	4.22	3.93	4.14	430400
2007-08-24	4.16	4.23	4.11	4.22	318400
2007-08-27	4.21	4.29	4.19	4.25	312000
2007-08-28	4.16	4.24	4.05	4.05	398400
2007-08-29	4.13	4.25	4.13	4.21	236800
2007-08-30	4.19	4.30	4.19	4.27	236000
2007-08-31	4.31	4.34	4.28	4.33	199200
2007-09-04	4.28	4.34	4.28	4.32	287200
2007-09-05	4.20	4.30	4.18	4.27	264000
2007-09-06	4.27	4.41	4.27	4.38	236000
2007-09-07	4.34	4.37	4.28	4.33	136000
2007-09-10	4.31	4.34	4.28	4.30	217600
2007-09-11	4.29	4.38	4.29	4.37	442400
2007-09-12	4.39	4.48	4.39	4.44	152800
2007-09-13	4.44	4.51	4.44	4.47	262400
2007-09-14	4.47	4.51	4.45	4.45	183200
2007-09-17	4.41	4.41	4.38	4.38	104000
2007-09-18	4.38	4.42	4.25	4.38	862400
2007-09-19	4.36	4.42	4.36	4.36	753600
2007-09-20	4.38	4.41	4.32	4.33	376800
2007-09-21	4.41	4.41	4.35	4.35	515200
2007-09-24	4.35	4.41	4.34	4.39	408800
2007-09-25	4.35	4.43	4.35	4.42	309600
2007-09-26	4.48	4.55	4.48	4.54	127200
2007-09-27	4.62	4.81	4.61	4.78	346400
2007-09-28	4.88	4.88	4.81	4.84	214400
2007-10-01	4.95	5.05	4.93	5.05	435200
2007-10-02	5.00	5.00	4.90	4.90	756000
2007-10-03	4.91	4.92	4.75	4.75	236000
2007-10-04	4.78	4.90	4.75	4.83	359200
2007-10-05	4.87	5.10	4.87	5.10	228000
2007-10-08	5.08	5.11	5.05	5.11	152000
2007-10-09	5.19	5.24	5.19	5.22	340800
2007-10-10	5.21	5.22	5.14	5.18	176800
2007-10-11	5.22	5.26	5.11	5.12	188000
2007-10-12	5.13	5.25	5.13	5.19	94400
2007-10-15	5.20	5.22	5.13	5.16	308000
2007-10-16	5.13	5.13	4.95	5.10	787200
2007-10-17	5.10	5.13	5.06	5.10	182400
2007-10-18	5.08	5.15	5.04	5.09	327200
2007-10-19	5.10	5.15	4.97	4.97	272800
2007-10-22	4.97	5.04	4.96	4.99	184000
2007-10-23	5.01	5.08	5.00	5.04	126400
2007-10-24	5.00	5.05	4.97	4.99	195200
2007-10-25	5.00	5.06	5.00	5.05	209600
2007-10-26	5.10	5.20	5.07	5.15	316800
2007-10-29	5.16	5.17	5.09	5.09	192000
2007-10-30	5.08	5.15	5.07	5.11	280800
2007-10-31	5.13	5.19	5.03	5.06	377600
2007-11-01	4.94	4.97	4.82	4.88	321600
2007-11-02	4.88	4.92	4.82	4.89	88800
2007-11-05	4.88	4.96	4.82	4.84	332000
2007-11-06	4.80	4.89	4.66	4.88	719200
2007-11-07	4.88	4.89	4.77	4.78	203800
2007-11-08	4.74	4.83	4.74	4.80	166400
2007-11-09	4.70	4.76	4.62	4.63	575200
2007-11-12	4.57	4.67	4.54	4.54	278400
2007-11-13	4.54	4.64	4.51	4.63	224400
2007-11-14	4.68	4.77	4.66	4.66	225600
2007-11-15	4.59	4.66	4.55	4.59	168000
2007-11-16	4.67	4.78	4.66	4.78	165600
2007-11-19	4.77	4.79	4.58	4.58	262400
2007-11-20	4.57	4.66	4.41	4.43	623200
2007-11-21	4.49	4.52	4.36	4.41	559200
2007-11-23	4.44	4.44	4.37	4.37	105600
2007-11-26	4.34	4.37	4.21	4.24	160000
2007-11-27	4.23	4.23	4.14	4.19	296800
2007-11-28	4.19	4.31	4.19	4.30	311200
2007-11-29	4.26	4.31	4.25	4.27	232800
2007-11-30	4.29	4.51	4.28	4.44	372000
2007-12-03	4.44	4.44	4.35	4.41	149600
2007-12-04	4.34	4.36	4.24	4.28	248800
2007-12-05	4.34	4.53	4.34	4.51	336000
2007-12-06	4.50	4.58	4.47	4.58	260000
2007-12-07	4.55	4.61	4.51	4.56	243200
2007-12-10	4.56	4.70	4.56	4.66	189600
2007-12-11	4.69	4.70	4.50	4.50	218400
2007-12-12	4.69	4.70	4.51	4.53	936800
2007-12-13	4.54	4.54	4.37	4.50	182400
2007-12-14	4.42	4.44	4.35	4.37	153600
2007-12-17	4.23	4.25	4.15	4.18	192264
2007-12-18	4.15	4.45	4.13	4.23	466120
2007-12-19	4.25	4.28	4.14	4.18	512800
2007-12-20	4.18	4.21	4.06	4.07	633600
2007-12-21	4.13	4.33	4.12	4.28	426400
2007-12-24	4.28	4.48	4.28	4.43	59200
2007-12-26	4.37	4.40	4.28	4.37	197600
2007-12-27	4.38	4.42	4.37	4.38	72800
2007-12-28	4.38	4.41	4.29	4.40	355352
2007-12-31	4.41	4.45	4.31	4.33	152800
2008-01-02	4.41	4.51	4.34	4.39	319200
2008-01-03	4.44	4.64	4.43	4.57	546400
2008-01-04	4.58	4.64	4.45	4.52	497600
2008-01-07	4.50	4.50	4.40	4.42	207200
2008-01-08	4.48	4.59	4.44	4.44	187200
2008-01-09	4.47	4.54	4.39	4.50	408800
2008-01-10	4.50	4.65	4.44	4.65	412800
2008-01-11	4.63	4.63	4.51	4.56	256800
2008-01-14	4.61	4.69	4.46	4.60	714400
2008-01-15	4.58	4.58	4.42	4.46	425080
2008-01-16	4.44	4.44	4.30	4.31	397600
2008-01-17	4.32	4.40	4.09	4.11	139200
2008-01-18	4.27	4.27	4.02	4.11	480000
2008-01-22	3.94	4.24	3.55	4.19	2294400
2008-01-23	4.09	4.23	3.99	4.13	1476800
2008-01-24	4.10	4.22	4.10	4.19	1096800
2008-01-25	4.25	4.30	4.02	4.07	267200
2008-01-28	4.10	4.19	4.09	4.11	950432
2008-01-29	4.16	4.33	4.11	4.20	6825200
2008-01-30	4.15	4.21	4.13	4.16	3108760
2008-01-31	4.15	4.20	4.04	4.13	4004800
2008-02-01	4.23	4.31	4.22	4.31	2284000
2008-02-04	4.31	4.37	4.23	4.28	572496
2008-02-05	4.24	4.26	4.11	4.14	403712
2008-02-06	4.19	4.22	4.06	4.08	395200
2008-02-07	4.01	4.08	3.96	4.04	2727376
2008-02-08	4.00	4.02	3.85	3.91	438400
2008-02-11	3.87	3.94	3.85	3.93	241600
2008-02-12	3.93	4.01	3.89	3.95	400000
2008-02-13	3.95	4.02	3.95	3.99	580800
2008-02-14	4.04	4.06	3.95	3.99	1396800
2008-02-15	4.06	4.10	3.96	4.04	522720
2008-02-19	4.25	4.42	4.25	4.31	2269600
2008-02-20	4.33	4.59	4.33	4.56	1131200
2008-02-21	4.63	4.72	4.62	4.66	690400
2008-02-22	4.73	4.73	4.56	4.73	1260000
2008-02-25	4.73	4.78	4.69	4.75	439200
2008-02-26	4.73	4.83	4.72	4.81	502400
2008-02-27	4.79	4.87	4.78	4.83	497408
2008-02-28	4.71	4.75	4.65	4.75	325600
2008-02-29	4.70	4.70	4.61	4.65	821200
2008-03-03	4.71	4.79	4.71	4.78	2096784
2008-03-04	4.78	4.78	4.69	4.74	1120800
2008-03-05	4.76	4.90	4.76	4.87	1842728
2008-03-06	4.84	4.92	4.75	4.76	444800
2008-03-07	4.75	4.84	4.75	4.78	300800
2008-03-10	4.85	4.85	4.57	4.63	454144
2008-03-11	4.71	4.80	4.61	4.80	308776
2008-03-12	4.75	4.79	4.64	4.73	528800
2008-03-13	4.63	4.69	4.50	4.65	552888
2008-03-14	4.75	4.75	4.42	4.45	648048
2008-03-17	4.32	4.37	4.23	4.30	698000
2008-03-18	4.38	4.54	4.38	4.54	637632
2008-03-19	4.61	4.61	4.30	4.30	447200
2008-03-20	4.31	4.61	4.26	4.61	604200
2008-03-24	4.58	4.58	4.48	4.51	392000
2008-03-25	4.54	4.65	4.50	4.59	279200
2008-03-26	4.53	4.60	4.49	4.53	323072
2008-03-27	4.62	4.62	4.38	4.39	298400
2008-03-28	4.38	4.38	4.23	4.27	471200
2008-03-31	4.23	4.31	4.23	4.31	270400
2008-04-01	4.38	4.52	4.37	4.52	492800
2008-04-02	4.51	4.60	4.48	4.58	769600
2008-04-03	4.55	4.66	4.51	4.60	910240
2008-04-04	4.61	4.62	4.52	4.61	772000
2008-04-07	4.64	4.64	4.41	4.44	868800
2008-04-08	4.45	4.51	4.42	4.49	755200
2008-04-09	4.48	4.54	4.40	4.43	563200
2008-04-10	4.44	4.47	4.40	4.45	468000
2008-04-11	4.37	4.41	4.32	4.36	568800
2008-04-14	4.36	4.40	4.29	4.35	1463352
2008-04-15	4.35	4.42	4.35	4.41	468960
2008-04-16	4.44	4.55	4.44	4.55	924552
2008-04-17	4.50	4.55	4.44	4.53	214904
2008-04-18	4.51	4.51	4.39	4.39	948432
2008-04-21	4.32	4.48	4.31	4.47	219128
2008-04-22	4.50	4.50	4.34	4.44	391752
2008-04-23	4.39	4.43	4.36	4.43	274400
2008-04-24	4.40	4.41	4.25	4.33	688672
2008-04-25	4.37	4.39	4.29	4.34	393032
2008-04-28	4.31	4.36	4.27	4.27	305456
2008-04-29	4.27	4.28	4.19	4.20	346112
2008-04-30	4.25	4.55	4.19	4.55	780944
2008-05-01	4.63	4.75	4.50	4.59	940040
2008-05-02	4.66	4.69	4.50	4.61	1362576
2008-05-05	4.61	4.65	4.56	4.63	333152
2008-05-06	4.60	4.72	4.60	4.67	385792
2008-05-07	4.63	4.64	4.47	4.55	288104
2008-05-08	4.54	4.69	4.54	4.69	699976
2008-05-09	4.70	4.72	4.61	4.72	662008
2008-05-12	4.75	4.93	4.75	4.91	880808
2008-05-13	4.94	5.07	4.91	5.06	1266088
2008-05-14	5.03	5.10	4.94	4.96	808056
2008-05-15	4.92	4.92	4.80	4.85	507824
2008-05-16	4.85	4.85	4.69	4.82	876208
2008-05-19	4.81	4.83	4.72	4.77	826808
2008-05-20	4.71	4.82	4.70	4.78	759808
2008-05-21	4.76	4.83	4.72	4.75	685928
2008-05-22	4.73	4.84	4.69	4.76	498048
2008-05-23	4.82	4.90	4.62	4.67	574464
2008-05-27	4.74	4.74	4.60	4.66	489144
2008-05-28	4.68	4.87	4.61	4.81	509800
2008-05-29	4.69	4.96	4.69	4.88	455496
2008-05-30	4.87	5.05	4.80	4.98	492336
2008-06-02	4.87	4.89	4.74	4.84	592720
2008-06-03	4.84	4.95	4.78	4.86	5274088
2008-06-04	4.79	4.88	4.76	4.85	1604776
2008-06-05	4.86	4.94	4.83	4.91	622624
2008-06-06	4.87	4.87	4.77	4.80	544712
2008-06-09	4.80	4.93	4.71	4.81	1812816
2008-06-10	4.73	4.77	4.65	4.71	340392
2008-06-11	4.71	4.75	4.65	4.68	553696
2008-06-12	4.72	4.77	4.56	4.56	1296176
2008-06-13	4.54	4.66	4.49	4.63	1083832
2008-06-16	4.63	4.88	4.61	4.85	625944
2008-06-17	4.87	5.00	4.83	4.98	623200
2008-06-18	4.90	4.92	4.81	4.90	627408
2008-06-19	4.65	4.93	4.65	4.90	545688
2008-06-20	4.91	4.91	4.62	4.64	762640
2008-06-23	4.69	4.69	4.53	4.64	426760
2008-06-24	4.59	4.64	4.54	4.55	976336
2008-06-25	4.56	4.90	4.51	4.79	894336
2008-06-26	4.63	4.69	4.58	4.62	681104
2008-06-27	4.70	4.77	4.65	4.69	577784
2008-06-30	4.74	4.82	4.72	4.75	367544
2008-07-01	4.63	4.78	4.61	4.72	647688
2008-07-02	4.75	4.77	4.55	4.57	742088
2008-07-03	4.65	4.67	4.54	4.56	436264
2008-07-07	4.33	4.37	4.18	4.21	1312304
2008-07-08	4.16	4.19	4.08	4.12	659824
2008-07-09	4.08	4.14	4.05	4.06	380032
2008-07-10	4.04	4.28	4.03	4.17	891024
2008-07-11	4.10	4.29	4.10	4.24	689744
2008-07-14	4.25	4.40	4.13	4.33	699320
2008-07-15	4.22	4.50	4.17	4.43	1431360
2008-07-16	4.47	4.67	4.47	4.66	1033880
2008-07-17	4.65	4.95	4.51	4.68	1333672
2008-07-18	4.72	4.78	4.54	4.57	532792
2008-07-21	4.76	4.81	4.66	4.80	455152
2008-07-22	4.66	4.73	4.64	4.67	453936
2008-07-23	4.71	4.71	4.56	4.59	1072872
2008-07-24	4.60	4.70	4.53	4.56	530440
2008-07-25	4.53	4.55	4.28	4.45	1138480
2008-07-28	4.47	4.53	4.36	4.37	491840
2008-07-29	4.38	4.48	4.36	4.48	733256
2008-07-30	4.50	4.52	4.46	4.49	884304
2008-07-31	4.38	4.60	4.32	4.56	3426392
2008-08-01	4.49	4.58	4.47	4.49	1988640
2008-08-04	4.55	4.55	4.38	4.38	2028184
2008-08-05	4.42	4.46	4.38	4.45	376664
2008-08-06	4.38	4.49	4.38	4.47	328848
2008-08-07	4.42	4.57	4.42	4.46	509264
2008-08-08	4.34	4.46	4.32	4.43	499576
2008-08-11	4.53	4.54	4.21	4.30	573352
2008-08-12	4.32	4.34	4.08	4.08	446640
2008-08-13	4.11	4.30	4.08	4.24	639160
2008-08-14	4.34	4.47	4.31	4.39	834560
2008-08-15	4.49	4.67	4.43	4.59	1233608
2008-08-18	4.67	4.69	4.57	4.57	611464
2008-08-19	4.53	4.65	4.49	4.62	670208
2008-08-20	4.56	4.71	4.51	4.67	708016
2008-08-21	4.55	4.57	4.52	4.57	653272
2008-08-22	4.58	4.67	4.57	4.59	707616
2008-08-25	4.64	4.64	4.42	4.43	500504
2008-08-26	4.49	4.52	4.44	4.51	387864
2008-08-27	4.51	4.58	4.49	4.58	725232
2008-08-28	4.64	4.64	4.55	4.57	329952
2008-08-29	4.59	4.59	4.40	4.44	407944
2008-09-02	4.43	4.50	4.29	4.35	1155912
2008-09-03	4.32	4.40	4.12	4.24	816784
2008-09-04	4.12	4.15	4.01	4.08	676752
2008-09-05	3.98	4.09	3.94	4.07	597448
2008-09-08	4.16	4.20	3.92	3.94	891048
2008-09-09	3.86	3.92	3.70	3.73	685720
2008-09-10	3.78	3.81	3.62	3.72	1129120
2008-09-11	3.61	3.75	3.59	3.72	797696
2008-09-12	3.73	3.86	3.71	3.77	820272
2008-09-15	3.53	3.67	3.50	3.51	727296
2008-09-16	3.46	3.58	3.39	3.58	1106728
2008-09-17	3.43	3.48	3.12	3.15	1044008
2008-09-18	3.10	3.13	2.58	3.05	1722168
2008-09-19	3.39	3.53	3.35	3.50	1342208
2008-09-22	3.54	3.69	3.50	3.54	844184
2008-09-23	3.51	3.52	3.33	3.40	396552
2008-09-24	3.39	3.44	3.34	3.38	997344
2008-09-25	3.43	3.60	3.43	3.58	537560
2008-09-26	3.50	3.51	3.37	3.50	653096
2008-09-29	3.31	3.31	2.93	3.07	1020736
2008-09-30	3.19	3.25	3.10	3.13	966856
2008-10-01	3.20	3.35	3.15	3.32	1051496
2008-10-02	3.11	3.14	2.91	3.11	1766904
2008-10-03	3.02	3.09	2.70	2.75	927280
2008-10-06	2.62	2.70	2.24	2.56	1172984
2008-10-07	2.37	2.55	2.00	2.05	851440
2008-10-08	1.88	2.57	1.75	1.96	971440
2008-10-09	2.09	2.19	1.88	1.94	1028384
2008-10-10	1.78	1.88	1.69	1.87	871080
2008-10-13	2.13	2.74	2.03	2.74	1405416
2008-10-14	2.66	2.71	2.50	2.59	1123208
2008-10-15	2.54	2.54	2.20	2.24	821128
2008-10-16	2.36	2.58	2.31	2.58	1006800
2008-10-17	2.44	2.78	2.43	2.56	916216
2008-10-20	2.61	2.84	2.53	2.73	1197392
2008-10-21	2.53	2.61	2.48	2.56	598952
2008-10-22	2.35	2.39	2.17	2.20	1379176
2008-10-23	2.24	2.48	2.22	2.34	1215592
2008-10-24	2.11	2.25	2.07	2.12	815920
2008-10-27	2.12	2.21	2.10	2.12	1386456
2008-10-28	2.25	2.45	2.17	2.41	2016064
2008-10-29	2.35	2.43	2.29	2.31	1343936
2008-10-30	2.40	2.52	2.31	2.52	1560272
2008-10-31	2.48	2.48	2.31	2.31	1672216
2008-11-03	2.21	2.53	2.20	2.47	1469600
2008-11-04	2.45	2.68	2.45	2.67	1262984
2008-11-05	2.58	2.59	2.50	2.50	2270592
2008-11-06	2.55	2.69	2.53	2.58	2099544
2008-11-07	2.72	2.87	2.69	2.86	944048
2008-11-10	2.82	2.82	2.58	2.62	1752952
2008-11-11	2.46	2.71	2.43	2.66	1880736
2008-11-12	2.54	2.59	2.47	2.56	4053080
2008-11-13	2.50	2.80	2.38	2.80	2137768
2008-11-14	2.61	2.71	2.57	2.61	1212976
2008-11-17	2.58	2.78	2.58	2.70	784568
2008-11-18	2.72	2.85	2.61	2.80	984344
2008-11-19	2.63	2.66	2.48	2.51	1152640
2008-11-20	2.57	2.91	2.31	2.40	1477328
2008-11-21	2.47	2.83	2.44	2.76	3385936
2008-11-24	2.70	2.78	2.63	2.70	1019016
2008-11-25	2.77	2.86	2.69	2.77	1102232
2008-11-26	2.66	3.00	2.66	2.98	1147624
2008-11-28	2.80	2.84	2.70	2.76	625712
2008-12-01	2.55	2.61	2.50	2.55	1198128
2008-12-02	2.60	2.68	2.54	2.65	1253704
2008-12-03	2.57	2.67	2.49	2.58	1325048
2008-12-04	2.54	2.59	2.45	2.54	1139008
2008-12-05	2.47	2.68	2.43	2.64	1120184
2008-12-08	2.71	2.74	2.55	2.64	2055432
2008-12-09	2.61	2.66	2.51	2.59	1549192
2008-12-10	2.61	2.68	2.59	2.66	833608
2008-12-11	2.68	2.85	2.65	2.74	1219632
2008-12-12	2.64	2.76	2.62	2.74	448032
2008-12-15	2.70	2.72	2.64	2.70	1002120
2008-12-16	2.72	2.99	2.70	2.91	603096
2008-12-17	2.75	2.81	2.68	2.75	826936
2008-12-18	2.75	2.80	2.62	2.72	625960
2008-12-19	2.80	2.80	2.70	2.74	574416
2008-12-22	2.69	2.77	2.63	2.68	560840
2008-12-23	2.76	2.77	2.70	2.74	631072
2008-12-24	2.75	2.84	2.66	2.69	249744
2008-12-26	2.69	2.71	2.63	2.71	264768
2008-12-29	2.61	2.66	2.55	2.64	1160728
2008-12-30	2.70	2.73	2.64	2.67	1612696
2008-12-31	2.67	2.81	2.67	2.81	474904
2009-01-02	2.72	2.83	2.67	2.78	385624
2009-01-05	2.81	2.98	2.79	2.87	843848
2009-01-06	3.00	3.06	2.94	3.01	768816
2009-01-07	2.91	2.99	2.85	2.96	965920
2009-01-08	2.91	3.03	2.83	2.90	603696
2009-01-09	2.90	2.93	2.79	2.87	491992
2009-01-12	2.79	2.81	2.75	2.79	652584
2009-01-13	2.81	2.88	2.77	2.87	1301568
2009-01-14	2.78	2.80	2.63	2.78	1141704
2009-01-15	2.75	2.89	2.60	2.81	678408
2009-01-16	2.90	2.93	2.74	2.87	531712
2009-01-20	2.78	2.78	2.64	2.68	796264
2009-01-21	2.76	2.87	2.71	2.84	905832
2009-01-22	2.74	2.85	2.66	2.79	448784
2009-01-23	2.70	2.87	2.70	2.86	407128
2009-01-26	2.85	2.88	2.76	2.79	423488
2009-01-27	2.83	2.86	2.78	2.80	465920
2009-01-28	2.88	2.96	2.85	2.95	388552
2009-01-29	2.89	2.97	2.86	2.92	629976
2009-01-30	2.92	2.96	2.85	2.89	565152
2009-02-02	2.77	2.89	2.75	2.84	1078568
2009-02-03	2.84	2.89	2.81	2.84	5591888
2009-02-04	2.85	2.96	2.83	2.92	1653424
2009-02-05	2.92	2.98	2.84	2.93	1784656
2009-02-06	2.93	3.10	2.93	3.06	1008992
2009-02-09	3.05	3.08	3.03	3.06	651248
2009-02-10	3.04	3.12	2.96	3.06	747208
2009-02-11	3.04	3.10	3.01	3.07	628168
2009-02-12	3.06	3.14	3.03	3.09	840624
2009-02-13	3.11	3.16	3.07	3.09	869288
2009-02-17	2.98	3.06	2.93	2.95	2970176
2009-02-18	3.01	3.01	2.91	2.97	737952
2009-02-19	3.02	3.02	2.91	2.95	728560
2009-02-20	2.93	2.97	2.84	2.88	1237496
2009-02-23	2.91	2.94	2.66	2.72	504200
2009-02-24	2.72	2.87	2.70	2.81	722112
2009-02-25	2.82	2.88	2.75	2.81	1072032
2009-02-26	2.87	3.00	2.86	2.87	828032
2009-02-27	2.81	2.88	2.80	2.82	891416
2009-03-02	2.73	2.77	2.65	2.67	968576
2009-03-03	2.72	2.76	2.61	2.71	931152
2009-03-04	2.77	2.97	2.77	2.95	915272
2009-03-05	2.90	2.98	2.88	2.94	763728
2009-03-06	2.98	3.05	2.94	3.03	1965464
2009-03-09	2.95	3.04	2.94	3.00	792944
2009-03-10	3.06	3.20	3.06	3.20	2000648
2009-03-11	3.16	3.23	3.13	3.15	785200
2009-03-12	3.23	3.23	3.09	3.18	1984872
2009-03-13	3.16	3.17	3.00	3.07	1183000
2009-03-16	3.09	3.19	2.97	2.98	1388560
2009-03-17	2.98	3.09	2.94	3.08	1105824
2009-03-18	3.06	3.22	3.00	3.19	1103888
2009-03-19	3.19	3.19	3.11	3.16	1158104
2009-03-20	3.15	3.16	3.05	3.08	543512
2009-03-23	3.08	3.22	3.05	3.21	1082560
2009-03-24	3.13	3.17	3.05	3.07	680968
2009-03-25	3.09	3.17	3.01	3.03	964120
2009-03-26	3.10	3.15	3.07	3.13	579784
2009-03-27	3.09	3.14	3.03	3.07	516384
2009-03-30	2.99	2.99	2.91	2.96	460672
2009-03-31	3.00	3.02	2.93	2.95	781488
2009-04-01	2.95	3.05	2.95	3.04	1048032
2009-04-02	3.14	3.34	3.14	3.24	1039136
2009-04-03	3.27	3.31	3.24	3.31	747064
2009-04-06	3.31	3.31	3.18	3.25	518040
2009-04-07	3.24	3.28	3.20	3.25	453296
2009-04-08	3.31	3.35	3.23	3.29	854264
2009-04-09	3.40	3.44	3.33	3.41	396864
2009-04-13	3.40	3.43	3.34	3.38	571080
2009-04-14	3.28	3.35	3.27	3.32	375880
2009-04-15	3.25	3.33	3.20	3.30	876328
2009-04-16	3.37	3.37	3.21	3.28	752432
2009-04-17	3.17	3.21	3.14	3.15	744184
2009-04-20	3.11	3.15	3.09	3.13	612304
2009-04-21	3.05	3.25	2.99	3.23	714048
2009-04-22	3.15	3.26	3.13	3.24	1123696
2009-04-23	3.24	3.30	3.18	3.27	698712
2009-04-24	3.30	3.42	3.28	3.40	470616
2009-04-27	3.33	3.38	3.29	3.32	477648
2009-04-28	3.30	3.46	3.29	3.39	747288
2009-04-29	3.45	3.58	3.45	3.54	365096
2009-04-30	3.54	3.56	3.48	3.48	361288
2009-05-01	3.45	3.61	3.44	3.60	686400
2009-05-04	3.66	3.74	3.65	3.74	590216
2009-05-05	3.78	3.82	3.56	3.65	469328
2009-05-06	3.69	3.76	3.63	3.70	494360
2009-05-07	3.70	3.70	3.60	3.65	646288
2009-05-08	3.75	3.79	3.65	3.71	662408
2009-05-11	3.65	3.70	3.60	3.69	311144
2009-05-12	3.71	3.71	3.65	3.69	389888
2009-05-13	3.63	3.65	3.55	3.58	493496
2009-05-14	3.50	3.76	3.50	3.74	659136
2009-05-15	3.74	3.74	3.61	3.66	440296
2009-05-18	3.75	3.86	3.72	3.86	350656
2009-05-19	3.80	3.89	3.78	3.83	623784
2009-05-20	3.91	3.92	3.71	3.74	524312
2009-05-21	3.74	3.82	3.73	3.77	337344
2009-05-22	3.82	3.87	3.78	3.84	400144
2009-05-26	3.75	3.90	3.75	3.87	629776
2009-05-27	3.92	3.95	3.83	3.86	411272
2009-05-28	3.89	3.95	3.86	3.94	447200
2009-05-29	3.97	4.13	3.97	4.10	1378944
2009-06-01	4.21	4.30	4.11	4.18	651432
2009-06-02	4.14	4.23	4.02	4.20	975976
2009-06-03	4.11	4.15	4.02	4.07	658272
2009-06-04	4.02	4.15	4.02	4.13	772144
2009-06-05	4.19	4.20	4.00	4.12	528568
2009-06-08	4.16	4.25	4.09	4.20	464400
2009-06-09	4.25	4.27	4.18	4.22	295464
2009-06-10	4.31	4.33	4.16	4.23	666952
2009-06-11	4.26	4.43	4.23	4.37	678552
2009-06-12	4.32	4.34	4.25	4.29	590832
2009-06-15	4.22	4.25	4.07	4.15	455624
2009-06-16	4.16	4.19	4.03	4.03	817120
2009-06-17	3.98	4.09	3.92	4.05	421032
2009-06-18	4.02	4.04	3.93	3.95	475744
2009-06-19	4.06	4.07	3.95	3.96	343760
2009-06-22	3.82	3.85	3.75	3.75	547304
2009-06-23	3.81	3.89	3.80	3.84	673088
2009-06-24	3.96	4.04	3.94	4.00	711656
2009-06-25	3.98	4.03	3.90	4.02	350032
2009-06-26	3.99	4.04	3.96	3.99	407112
2009-06-29	4.04	4.06	3.92	3.94	751168
2009-06-30	3.99	4.02	3.87	3.95	744888
2009-07-01	4.02	4.08	3.99	4.04	498712
2009-07-02	4.01	4.05	3.95	4.02	611160
2009-07-06	3.89	3.93	3.83	3.92	1082544
2009-07-07	3.89	3.91	3.76	3.80	361312
2009-07-08	3.83	3.85	3.73	3.79	717584
2009-07-09	3.81	3.87	3.69	3.79	496224
2009-07-10	3.74	3.87	3.71	3.82	527672
2009-07-13	3.85	4.13	3.75	4.03	2170824
2009-07-14	4.02	4.04	3.97	4.02	595464
2009-07-15	4.13	4.21	4.11	4.16	601488
2009-07-16	4.20	4.26	4.13	4.19	508600
2009-07-17	4.18	4.19	4.14	4.15	338480
2009-07-20	4.26	4.32	4.22	4.32	264512
2009-07-21	4.30	4.30	4.12	4.17	1143144
2009-07-22	4.17	4.17	4.12	4.15	405432
2009-07-23	4.13	4.23	4.13	4.18	703472
2009-07-24	4.16	4.19	4.14	4.19	608264
2009-07-27	4.15	4.18	4.12	4.14	945184
2009-07-28	4.11	4.27	4.11	4.25	590624
2009-07-29	4.18	4.21	4.07	4.13	287384
2009-07-30	4.21	4.27	4.18	4.27	427400
2009-07-31	4.22	4.27	4.14	4.24	864272
2009-08-03	4.34	4.37	4.28	4.37	1512360
2009-08-04	4.35	4.42	4.33	4.40	1079008
2009-08-05	4.40	4.41	4.31	4.39	498176
2009-08-06	4.35	4.36	4.26	4.29	227984
2009-08-07	4.39	4.52	4.34	4.46	396448
2009-08-10	4.45	4.51	4.38	4.48	368056
2009-08-11	4.38	4.41	4.28	4.31	734560
2009-08-12	4.32	4.43	4.30	4.39	376176
2009-08-13	4.48	4.49	4.42	4.48	858600
2009-08-14	4.48	4.49	4.22	4.27	1008152
2009-08-17	4.08	4.23	3.97	4.20	828896
2009-08-18	4.20	4.41	4.19	4.33	624016
2009-08-19	4.29	4.46	4.26	4.44	583048
2009-08-20	4.33	4.41	4.33	4.38	243280
2009-08-21	4.44	4.62	4.40	4.58	863640
2009-08-24	4.57	4.69	4.56	4.65	691832
2009-08-25	4.67	4.69	4.55	4.58	430040
2009-08-26	4.53	4.63	4.47	4.62	558024
2009-08-27	4.53	4.63	4.48	4.63	209536
2009-08-28	4.64	4.69	4.61	4.64	550328
2009-08-31	4.51	4.62	4.49	4.53	414120
2009-09-01	4.57	4.58	4.37	4.38	632184
2009-09-02	4.33	4.60	4.30	4.50	623136
2009-09-03	4.47	4.59	4.45	4.55	275176
2009-09-04	4.56	4.69	4.52	4.65	305184
2009-09-08	4.72	4.75	4.67	4.75	388664
2009-09-09	4.77	4.81	4.73	4.75	321208
2009-09-10	4.77	4.87	4.71	4.87	747512
2009-09-11	4.83	4.88	4.78	4.83	293536
2009-09-14	4.81	4.90	4.78	4.90	224376
2009-09-15	4.92	4.96	4.84	4.93	281952
2009-09-16	5.01	5.01	4.91	4.98	618640
2009-09-17	5.00	5.07	4.93	4.93	699592
2009-09-18	5.04	5.07	4.98	5.01	414968
2009-09-21	4.95	5.12	4.95	5.12	292576
2009-09-22	5.07	5.10	5.00	5.06	455544
2009-09-23	5.02	5.08	4.98	5.01	453920
2009-09-24	5.01	5.03	4.85	4.87	415536
2009-09-25	4.87	4.99	4.84	4.96	316472
2009-09-28	4.96	5.04	4.96	5.01	288240
2009-09-29	5.00	5.03	4.92	4.95	203360
2009-09-30	4.98	5.09	4.93	5.02	717824
2009-10-01	5.00	5.04	4.87	4.88	385784
2009-10-02	4.82	4.96	4.82	4.96	356512
2009-10-05	4.95	5.12	4.94	5.10	271392
2009-10-06	5.12	5.20	5.07	5.17	582480
2009-10-07	5.16	5.16	5.00	5.06	386264
2009-10-08	5.08	5.21	5.05	5.19	322640
2009-10-09	5.17	5.22	5.14	5.21	90272
2009-10-12	5.28	5.38	5.22	5.27	254760
2009-10-13	5.20	5.30	5.16	5.28	417776
2009-10-14	5.37	5.61	5.34	5.60	635288
2009-10-15	5.52	5.62	5.52	5.60	359824
2009-10-16	5.52	5.58	5.50	5.57	320528
2009-10-19	5.55	5.74	5.51	5.72	446448
2009-10-20	5.66	5.71	5.42	5.55	1563600
2009-10-21	5.61	5.78	5.61	5.69	894384
2009-10-22	5.69	5.75	5.60	5.71	339328
2009-10-23	5.84	5.90	5.70	5.72	774288
2009-10-26	5.76	5.89	5.70	5.81	1733048
2009-10-27	5.81	5.90	5.65	5.67	1370912
2009-10-28	5.68	5.71	5.38	5.42	780688
2009-10-29	5.50	5.71	5.46	5.68	552832
2009-10-30	5.72	5.72	5.46	5.51	1018192
2009-11-02	5.62	5.66	5.41	5.60	1219312
2009-11-03	5.54	5.84	5.54	5.73	1427192
2009-11-04	5.78	5.96	5.73	5.86	1256576
2009-11-05	5.91	6.04	5.88	5.96	848136
2009-11-06	5.95	6.02	5.91	6.01	378640
2009-11-09	6.22	6.35	6.10	6.30	1235928
2009-11-10	6.30	6.38	6.18	6.28	1059104
2009-11-11	6.25	6.28	6.04	6.13	1387904
2009-11-12	6.06	6.12	5.75	5.81	1146904
2009-11-13	5.77	6.20	5.72	6.07	1398600
2009-11-16	6.05	6.14	6.01	6.12	776096
2009-11-17	6.21	6.21	6.01	6.10	993056
2009-11-18	6.15	6.17	5.95	6.07	1279688
2009-11-19	6.05	6.05	5.86	6.01	1589056
2009-11-20	6.07	6.07	5.97	6.00	508352
2009-11-23	5.91	6.10	5.91	6.01	1651504
2009-11-24	5.96	6.01	5.86	5.97	1078416
2009-11-25	6.07	6.18	6.02	6.14	804688
2009-11-27	6.00	6.15	6.00	6.03	461200
2009-11-30	6.12	6.15	5.84	5.91	1508376
2009-12-01	6.07	6.21	6.04	6.19	809496
2009-12-02	6.19	6.35	6.15	6.31	1138144
2009-12-03	6.31	6.36	6.19	6.23	1244408
2009-12-04	6.26	6.26	5.96	6.08	1144680
2009-12-07	6.05	6.21	6.05	6.13	502184
2009-12-08	6.14	6.14	5.99	6.08	762720
2009-12-09	6.06	6.07	5.98	6.06	748192
2009-12-10	6.08	6.09	6.00	6.05	741528
2009-12-11	6.06	6.10	6.03	6.07	374264
2009-12-14	6.07	6.09	6.03	6.08	580552
2009-12-15	6.08	6.08	5.97	6.04	502952
2009-12-16	6.00	6.00	5.87	5.88	876152
2009-12-17	5.80	5.86	5.75	5.78	682736
2009-12-18	5.72	5.85	5.69	5.82	455200
2009-12-21	5.85	5.88	5.75	5.78	375936
2009-12-22	5.66	5.87	5.66	5.87	497584
2009-12-23	5.86	5.92	5.77	5.90	796792
2009-12-24	5.84	5.98	5.84	5.95	109360
2009-12-28	6.00	6.06	6.00	6.03	346408
2009-12-29	6.10	6.10	5.88	5.91	892456
2009-12-30	5.96	6.01	5.90	5.90	502720
2009-12-31	5.90	5.93	5.84	5.86	214632
2010-01-04	6.00	6.13	5.97	6.07	507296
2010-01-05	6.06	6.21	6.02	6.09	559784
2010-01-06	6.11	6.21	6.09	6.12	691320
2010-01-07	6.09	6.16	6.04	6.07	629488
2010-01-08	6.07	6.17	6.06	6.12	647224
2010-01-11	6.17	6.27	6.16	6.22	562384
2010-01-12	6.13	6.18	6.03	6.09	657008
2010-01-13	5.94	6.11	5.94	5.99	862144
2010-01-14	5.98	6.04	5.93	5.96	516216
2010-01-15	6.00	6.01	5.89	5.94	381616
2010-01-19	5.91	6.01	5.84	5.99	316120
2010-01-20	5.90	5.97	5.84	5.96	488360
2010-01-21	5.93	5.94	5.72	5.74	728864
2010-01-22	5.67	5.72	5.58	5.63	570648
2010-01-25	5.46	5.65	5.35	5.58	367304
2010-01-26	5.50	5.63	5.48	5.55	688696
2010-01-27	5.60	5.67	5.44	5.60	998640
2010-01-28	5.66	5.66	5.44	5.54	586336
2010-01-29	5.64	5.67	5.44	5.49	1318816
2010-02-01	5.51	5.67	5.47	5.63	671888
2010-02-02	5.73	5.75	5.62	5.68	610952
2010-02-03	5.67	5.69	5.56	5.60	519688
2010-02-04	5.51	5.51	5.25	5.32	911240
2010-02-05	5.30	5.43	5.19	5.43	1690784
2010-02-08	5.38	5.57	5.36	5.41	1703408
2010-02-09	5.54	5.75	5.48	5.61	1723680
2010-02-10	5.63	5.68	5.55	5.60	625024
2010-02-11	5.54	5.62	5.49	5.59	643696
2010-02-12	5.45	5.51	5.40	5.49	592632
2010-02-16	5.54	5.58	5.53	5.56	302048
2010-02-17	5.56	5.64	5.54	5.60	733840
2010-02-18	5.59	5.65	5.55	5.60	530008
2010-02-19	5.63	5.68	5.59	5.63	664696
2010-02-22	5.69	5.71	5.58	5.61	1020304
2010-02-23	5.60	5.66	5.51	5.56	749120
2010-02-24	5.60	5.62	5.51	5.57	700712
2010-02-25	5.52	5.65	5.50	5.64	533856
2010-02-26	5.71	5.71	5.57	5.61	707760
2010-03-01	5.59	5.64	5.56	5.63	363264
2010-03-02	5.67	5.84	5.67	5.75	416944
2010-03-03	5.79	5.91	5.75	5.81	634328
2010-03-04	5.80	5.84	5.68	5.77	370344
2010-03-05	5.79	5.84	5.77	5.84	329712
2010-03-08	5.88	5.95	5.77	5.93	973120
2010-03-09	5.87	6.14	5.87	6.08	797160
2010-03-10	6.12	6.22	6.11	6.20	806904
2010-03-11	6.11	6.15	6.03	6.10	422256
2010-03-12	6.09	6.10	5.91	5.98	498592
2010-03-15	5.91	5.93	5.81	5.92	431304
2010-03-16	5.96	6.00	5.87	5.98	677376
2010-03-17	6.01	6.12	6.01	6.06	504392
2010-03-18	6.01	6.05	5.95	6.05	466560
2010-03-19	6.06	6.08	5.81	5.86	583288
2010-03-22	5.77	5.91	5.74	5.87	383488
2010-03-23	5.96	6.04	5.92	6.03	381608
2010-03-24	5.92	5.93	5.80	5.83	493248
2010-03-25	5.91	5.91	5.79	5.81	935496
2010-03-26	5.82	5.82	5.74	5.80	661392
2010-03-29	5.86	5.96	5.83	5.95	475664
2010-03-30	5.97	5.99	5.89	5.96	528656
2010-03-31	5.99	6.07	5.98	6.05	1973344
2010-04-01	6.02	6.18	6.02	6.09	482056
2010-04-05	6.14	6.14	5.92	5.99	498200
2010-04-06	6.00	6.12	5.98	6.05	891080
2010-04-07	6.11	6.14	6.02	6.04	423056
2010-04-08	6.05	6.13	5.98	6.12	781136
2010-04-09	6.13	6.13	6.03	6.08	566992
2010-04-12	6.04	6.06	6.00	6.02	250608
2010-04-13	5.95	5.96	5.84	5.89	219552
2010-04-14	5.90	5.94	5.84	5.85	587168
2010-04-15	5.82	5.87	5.75	5.82	725208
2010-04-16	5.82	5.83	5.69	5.76	478256
2010-04-19	5.75	5.82	5.68	5.77	447096
2010-04-20	5.85	5.86	5.82	5.85	305000
2010-04-21	5.81	5.87	5.72	5.81	171280
2010-04-22	5.80	6.04	5.77	6.04	1271040
2010-04-23	5.97	6.06	5.96	6.03	674464
2010-04-26	6.09	6.09	6.01	6.02	475880
2010-04-27	6.00	6.01	5.76	5.78	429336
2010-04-28	5.87	5.88	5.69	5.87	508984
2010-04-29	5.94	5.97	5.85	5.95	475616
2010-04-30	5.97	5.99	5.87	5.89	376888
2010-05-03	5.96	5.97	5.88	5.97	415816
2010-05-04	5.90	5.90	5.70	5.76	838464
2010-05-05	5.71	5.74	5.61	5.68	491952
2010-05-06	5.63	5.65	5.18	5.41	1061712
2010-05-07	5.46	5.62	5.28	5.53	1372784
2010-05-10	5.88	5.88	5.69	5.82	1236096
2010-05-11	5.78	5.90	5.75	5.79	1563328
2010-05-12	5.79	5.95	5.78	5.94	732296
2010-05-13	5.83	5.86	5.78	5.80	453648
2010-05-14	5.77	5.77	5.63	5.73	381904
2010-05-17	5.72	5.76	5.52	5.72	686216
2010-05-18	5.78	5.81	5.68	5.69	705920
2010-05-19	5.64	5.64	5.50	5.60	856536
2010-05-20	5.36	5.40	5.21	5.24	1422840
2010-05-21	5.25	5.52	5.20	5.52	733552
2010-05-24	5.49	5.56	5.43	5.48	623768
2010-05-25	5.28	5.49	5.23	5.47	961616
2010-05-26	5.45	5.61	5.38	5.48	1636048
2010-05-27	5.58	5.72	5.54	5.70	697432
2010-05-28	5.61	5.66	5.56	5.56	982048
2010-06-01	5.57	5.71	5.56	5.57	632576
2010-06-02	5.64	5.77	5.59	5.76	445824
2010-06-03	5.82	5.83	5.59	5.73	280360
2010-06-04	5.59	5.69	5.53	5.55	460864
2010-06-07	5.53	5.63	5.30	5.46	649408
2010-06-08	5.49	5.58	5.43	5.55	581352
2010-06-09	5.63	5.66	5.56	5.59	476888
2010-06-10	5.72	5.80	5.70	5.79	787256
2010-06-11	5.71	5.87	5.70	5.85	626000
2010-06-14	5.89	5.89	5.77	5.84	642000
2010-06-15	5.84	5.97	5.82	5.97	515008
2010-06-16	5.88	5.96	5.85	5.90	619016
2010-06-17	5.92	5.92	5.81	5.85	678192
2010-06-18	5.80	5.95	5.79	5.86	554624
2010-06-21	5.99	6.00	5.92	5.94	427528
2010-06-22	5.97	6.07	5.95	5.98	475472
2010-06-23	5.97	6.02	5.92	5.98	634856
2010-06-24	5.99	6.12	5.87	6.05	681832
2010-06-25	6.08	6.16	6.01	6.15	521016
2010-06-28	6.21	6.23	6.12	6.20	281088
2010-06-29	6.07	6.08	5.91	5.92	1031296
2010-06-30	5.94	6.09	5.91	5.91	591592
2010-07-01	5.97	6.07	5.87	6.05	830608
2010-07-02	6.12	6.18	6.04	6.18	648688
2010-07-06	6.34	6.35	6.08	6.14	616168
2010-07-07	6.08	6.23	6.08	6.20	868712
2010-07-08	6.22	6.24	6.11	6.22	617320
2010-07-09	6.25	6.36	6.21	6.32	213664
2010-07-12	6.29	6.33	6.17	6.22	580296
2010-07-13	6.26	6.34	6.24	6.31	1079608
2010-07-14	6.25	6.28	6.19	6.27	526104
2010-07-15	6.26	6.29	6.17	6.27	630824
2010-07-16	6.22	6.23	6.11	6.15	924208
2010-07-19	6.20	6.20	6.12	6.17	495272
2010-07-20	6.12	6.25	6.12	6.23	506480
2010-07-21	6.25	6.26	6.14	6.18	493720
2010-07-22	6.26	6.36	6.22	6.25	679944
2010-07-23	6.23	6.31	6.13	6.23	506072
2010-07-26	6.18	6.31	6.14	6.28	485952
2010-07-27	6.33	6.39	6.24	6.31	950464
2010-07-28	6.27	6.31	6.24	6.28	295840
2010-07-29	6.36	6.37	6.25	6.30	293392
2010-07-30	6.30	6.51	6.29	6.49	1081200
2010-08-02	6.61	6.71	6.61	6.64	556128
2010-08-03	6.60	6.68	6.54	6.60	484712
2010-08-04	6.62	6.79	6.60	6.77	626120
2010-08-05	6.73	6.78	6.67	6.70	410960
2010-08-06	6.72	6.76	6.65	6.71	508904
2010-08-09	6.66	6.78	6.65	6.69	546240
2010-08-10	6.64	6.68	6.56	6.62	477504
2010-08-11	6.52	6.55	6.40	6.41	455280
2010-08-12	6.43	6.50	6.40	6.47	801264
2010-08-13	6.52	6.63	6.52	6.57	310616
2010-08-16	6.57	6.95	6.56	6.94	1320792
2010-08-17	6.99	7.00	6.87	6.91	704656
2010-08-18	6.88	7.04	6.87	7.03	441504
2010-08-19	6.90	6.92	6.78	6.82	500248
2010-08-20	6.82	6.88	6.74	6.85	228336
2010-08-23	6.94	6.96	6.68	6.69	473704
2010-08-24	6.71	6.82	6.66	6.78	371560
2010-08-25	6.82	6.85	6.75	6.81	539552
2010-08-26	6.85	6.86	6.72	6.72	501016
2010-08-27	6.85	6.93	6.79	6.93	218568
2010-08-30	6.87	6.93	6.78	6.80	576624
2010-08-31	6.86	6.96	6.82	6.95	1026832
2010-09-01	7.07	7.07	6.85	6.88	1229136
2010-09-02	6.98	6.98	6.84	6.89	567952
2010-09-03	6.98	6.98	6.85	6.87	368608
2010-09-07	6.81	6.92	6.77	6.83	663696
2010-09-08	6.86	6.90	6.82	6.84	270224
2010-09-09	6.90	6.95	6.88	6.95	252928
2010-09-10	6.95	7.02	6.95	7.01	493968
2010-09-13	7.10	7.23	7.10	7.22	1485496
2010-09-14	7.22	7.24	7.19	7.20	430952
2010-09-15	7.21	7.22	7.10	7.14	590592
2010-09-16	7.14	7.17	7.08	7.17	219480
2010-09-17	7.21	7.34	7.12	7.34	1365712
2010-09-20	7.33	7.34	7.19	7.24	608928
2010-09-21	7.25	7.31	7.11	7.31	659360
2010-09-22	7.36	7.37	7.28	7.35	437816
2010-09-23	7.34	7.37	7.22	7.23	665608
2010-09-24	7.30	7.38	7.27	7.32	509464
2010-09-27	7.34	7.45	7.25	7.41	1365240
2010-09-28	7.40	7.43	7.36	7.39	902384
2010-09-29	7.38	7.42	7.34	7.37	1273728
2010-09-30	7.47	7.68	7.47	7.65	1440816
2010-10-01	7.74	7.78	7.62	7.73	884344
2010-10-04	7.67	7.71	7.59	7.68	1030384
2010-10-05	7.74	7.91	7.71	7.86	1472536
2010-10-06	7.85	7.88	7.78	7.79	703648
2010-10-07	7.93	7.94	7.71	7.80	574336
2010-10-08	7.79	7.96	7.71	7.91	459456
2010-10-11	7.91	8.04	7.91	7.96	302120
2010-10-12	7.96	8.10	7.90	8.09	713424
2010-10-13	8.27	8.27	8.10	8.13	1006584
2010-10-14	8.17	8.18	8.07	8.15	519272
2010-10-15	8.21	8.21	7.90	7.95	1021040
2010-10-18	7.90	7.96	7.85	7.93	582992
2010-10-19	7.66	7.80	7.57	7.73	1218672
2010-10-20	7.68	7.82	7.66	7.79	1114264
2010-10-21	7.83	8.04	7.74	7.88	744328
2010-10-22	7.86	7.95	7.78	7.80	716616
2010-10-25	7.79	7.88	7.77	7.84	548488
2010-10-26	7.73	7.77	7.69	7.75	679936
2010-10-27	7.71	7.82	7.70	7.75	727416
2010-10-28	7.82	7.83	7.72	7.80	733112
2010-10-29	7.84	7.85	7.71	7.76	1537288
2010-11-01	7.74	7.85	7.74	7.76	487184
2010-11-02	7.80	7.96	7.78	7.94	307400
2010-11-03	7.99	8.02	7.79	7.87	369656
2010-11-04	8.10	8.23	8.07	8.20	773784
2010-11-05	8.15	8.20	8.11	8.18	353784
2010-11-08	8.07	8.10	8.02	8.05	330296
2010-11-09	8.08	8.08	7.84	7.91	684480
2010-11-10	7.98	7.98	7.81	7.81	606704
2010-11-11	7.72	7.73	7.62	7.65	713176
2010-11-12	7.69	7.75	7.61	7.66	462072
2010-11-15	7.66	7.73	7.65	7.65	249464
2010-11-16	7.68	7.72	7.42	7.47	900584
2010-11-17	7.54	7.66	7.53	7.60	367672
2010-11-18	7.68	7.85	7.67	7.77	501672
2010-11-19	7.79	7.79	7.68	7.73	818984
2010-11-22	7.69	7.75	7.56	7.65	885248
2010-11-23	7.64	7.64	7.43	7.48	466152
2010-11-24	7.59	7.63	7.52	7.54	970672
2010-11-26	7.46	7.49	7.42	7.43	475584
2010-11-29	7.49	7.50	7.42	7.46	1262440
2010-11-30	7.41	7.50	7.35	7.40	1831096
2010-12-01	7.64	7.66	7.50	7.52	2513224
2010-12-02	7.58	7.60	7.49	7.52	1343256
2010-12-03	7.53	7.60	7.50	7.55	808592
2010-12-06	7.55	7.61	7.51	7.55	645944
2010-12-07	7.64	7.70	7.48	7.50	743768
2010-12-08	7.54	7.59	7.43	7.45	1355392
2010-12-09	7.47	7.57	7.43	7.46	1218208
2010-12-10	7.50	7.55	7.43	7.55	434512
2010-12-13	7.56	7.60	7.52	7.54	205592
2010-12-14	7.57	7.79	7.57	7.69	828888
2010-12-15	7.69	7.74	7.60	7.62	586280
2010-12-16	7.75	7.76	7.62	7.67	434504
2010-12-17	7.54	7.70	7.54	7.68	638744
2010-12-20	7.65	7.66	7.55	7.60	393112
2010-12-21	7.67	7.69	7.60	7.65	377472
2010-12-22	7.61	7.80	7.59	7.80	636008
2010-12-23	7.76	7.86	7.72	7.81	581064
2010-12-27	7.78	7.84	7.76	7.84	175768
2010-12-28	7.87	7.88	7.81	7.81	213816
2010-12-29	7.90	8.00	7.87	8.00	319328
2010-12-30	8.04	8.23	7.99	8.09	918552
2010-12-31	8.09	8.13	8.05	8.08	279776
2011-01-03	8.10	8.19	8.10	8.18	301704
2011-01-04	8.10	8.11	7.88	8.08	440688
2011-01-05	8.10	8.22	8.06	8.09	1678712
2011-01-06	8.05	8.08	7.81	7.86	944200
2011-01-07	7.94	8.02	7.86	7.94	559704
2011-01-10	7.88	7.89	7.81	7.85	533480
2011-01-11	7.87	8.02	7.85	8.02	729688
2011-01-12	7.99	8.09	7.97	8.06	670960
2011-01-13	8.08	8.11	8.03	8.08	862584
2011-01-14	7.98	8.03	7.97	7.99	577808
2011-01-18	8.03	8.04	7.94	8.00	291920
2011-01-19	7.98	7.98	7.88	7.93	293128
2011-01-20	7.94	7.98	7.92	7.94	792232
2011-01-21	7.97	7.99	7.90	7.92	327312
2011-01-24	7.92	8.00	7.90	7.92	526864
2011-01-25	7.94	7.94	7.84	7.88	505728
2011-01-26	8.06	8.07	7.96	8.00	449640
2011-01-27	8.01	8.01	7.89	7.95	526240
2011-01-28	7.94	7.95	7.80	7.88	155456
2011-01-31	7.88	7.94	7.84	7.93	566096
2011-02-01	7.96	8.11	7.93	8.06	541088
2011-02-02	8.00	8.04	7.90	7.95	480472
2011-02-03	7.98	7.99	7.88	7.96	192696
2011-02-04	7.91	7.93	7.66	7.73	640240
2011-02-07	7.65	7.71	7.45	7.57	1083144
2011-02-08	7.58	7.64	7.49	7.59	1423224
2011-02-09	7.55	7.57	7.36	7.46	1079192
2011-02-10	7.40	7.58	7.38	7.58	704112
2011-02-11	7.51	7.60	7.51	7.60	537480
2011-02-14	7.54	7.71	7.53	7.61	474800
2011-02-15	7.61	7.66	7.58	7.63	408192
2011-02-16	7.63	7.70	7.52	7.68	585232
2011-02-17	7.71	7.79	7.67	7.75	449536
2011-02-18	7.71	7.77	7.68	7.71	336960
2011-02-22	7.58	7.80	7.52	7.72	1609888
2011-02-23	7.75	7.91	7.72	7.82	696840
2011-02-24	7.89	7.93	7.78	7.90	1259248
2011-02-25	7.98	8.03	7.79	7.79	1876856
2011-02-28	7.95	8.05	7.86	8.00	944872
2011-03-01	8.00	8.03	7.87	7.87	593180
2011-03-02	7.90	8.07	7.89	8.02	510148
2011-03-03	7.99	8.21	7.97	8.15	963462
2011-03-04	8.21	8.31	8.11	8.24	698670
2011-03-07	8.30	8.47	8.11	8.14	269654
2011-03-08	8.14	8.23	8.08	8.14	345556
2011-03-09	8.17	8.22	8.06	8.15	411048
2011-03-10	8.12	8.13	7.96	7.99	561132
2011-03-11	7.98	8.06	7.95	8.03	276740
2011-03-14	8.04	8.13	7.97	8.12	445544
2011-03-15	7.93	8.02	7.84	7.95	537510
2011-03-16	8.00	8.02	7.79	7.85	735648
2011-03-17	7.95	8.05	7.87	7.93	600402
2011-03-18	8.02	8.05	7.88	7.90	466094
2011-03-21	8.05	8.27	8.02	8.15	932954
2011-03-22	8.13	8.30	8.13	8.26	531650
2011-03-23	8.24	8.31	8.21	8.28	332230
2011-03-24	8.40	8.47	8.28	8.30	536112
2011-03-25	8.38	8.43	8.30	8.35	349698
2011-03-28	8.38	8.41	8.29	8.31	326556
2011-03-29	8.34	8.53	8.30	8.46	570528
2011-03-30	8.58	8.58	8.46	8.52	478240
2011-03-31	8.55	8.67	8.42	8.48	1618756
2011-04-01	8.59	8.70	8.53	8.70	649450
2011-04-04	8.73	8.80	8.68	8.75	886184
2011-04-05	8.75	8.93	8.73	8.85	1239796
2011-04-06	8.95	8.96	8.82	8.88	1006032
2011-04-07	8.94	9.05	8.91	8.99	600438
2011-04-08	9.13	9.24	9.08	9.23	1058512
2011-04-11	9.15	9.18	9.00	9.06	741010
2011-04-12	9.08	9.12	8.92	9.00	1362646
2011-04-13	9.10	9.18	8.93	9.04	877456
2011-04-14	9.03	9.22	9.02	9.21	457422
2011-04-15	9.20	9.22	9.05	9.10	599538
2011-04-18	9.04	9.09	8.77	9.05	719580
2011-04-19	9.12	9.16	9.01	9.04	229146
2011-04-20	9.22	9.22	9.02	9.10	532470
2011-04-21	9.48	9.48	9.14	9.23	297546
2011-04-25	9.16	9.24	9.14	9.18	483346
2011-04-26	9.19	9.27	9.12	9.18	446544
2011-04-27	9.26	9.26	9.08	9.17	361834
2011-04-28	9.05	9.11	8.91	9.02	467604
2011-04-29	9.05	9.06	8.89	9.00	847234
2011-05-02	9.08	9.09	8.93	8.98	576368
2011-05-03	8.91	8.98	8.85	8.90	540540
2011-05-04	8.90	8.90	8.53	8.58	784084
2011-05-05	8.58	8.71	8.43	8.54	838902
2011-05-06	8.70	8.76	8.60	8.67	612484
2011-05-09	8.67	8.89	8.63	8.87	551846
2011-05-10	8.90	8.97	8.83	8.94	470766
2011-05-11	8.89	8.89	8.70	8.79	358498
2011-05-12	8.61	8.70	8.50	8.68	544938
2011-05-13	8.83	8.83	8.43	8.46	457140
2011-05-16	8.46	8.67	8.44	8.59	590990
2011-05-17	8.60	8.80	8.56	8.79	741148
2011-05-18	8.78	8.96	8.75	8.84	509104
2011-05-19	8.88	8.98	8.75	8.83	333094
2011-05-20	8.76	8.85	8.68	8.78	231350
2011-05-23	8.60	8.65	8.56	8.62	509524
2011-05-24	8.66	8.74	8.60	8.67	346600
2011-05-25	8.60	8.77	8.55	8.73	328844
2011-05-26	8.72	8.80	8.66	8.78	270658
2011-05-27	8.81	8.85	8.75	8.81	363008
2011-05-31	8.87	8.98	8.74	8.97	667020
2011-06-01	8.86	8.86	8.64	8.66	801658
2011-06-02	8.73	8.83	8.67	8.75	899718
2011-06-03	8.76	8.89	8.76	8.81	591652
2011-06-06	8.79	8.79	8.52	8.54	495320
2011-06-07	8.65	8.67	8.53	8.56	472976
2011-06-08	8.58	8.58	8.42	8.50	633244
2011-06-09	8.48	8.59	8.40	8.52	444500
2011-06-10	8.50	8.50	8.29	8.36	394732
2011-06-13	8.38	8.49	8.26	8.30	318388
2011-06-14	8.34	8.42	8.28	8.32	349430
2011-06-15	8.27	8.33	8.18	8.24	615920
2011-06-16	8.20	8.22	8.05	8.17	1092214
2011-06-17	8.20	8.28	8.09	8.21	840184
2011-06-20	8.17	8.27	8.16	8.25	526608
2011-06-21	8.30	8.48	8.27	8.40	452904
2011-06-22	8.46	8.73	8.46	8.66	557788
2011-06-23	8.57	8.72	8.51	8.67	375700
2011-06-24	8.68	8.73	8.62	8.68	577394
2011-06-27	8.74	8.86	8.73	8.84	343748
2011-06-28	8.84	9.00	8.84	8.95	611152
2011-06-29	8.96	8.97	8.82	8.94	303256
2011-06-30	9.03	9.07	8.96	9.07	350642
2011-07-01	9.09	9.16	8.97	9.13	341324
2011-07-05	9.18	9.20	9.07	9.17	559880
2011-07-06	9.07	9.15	8.97	9.12	464372
2011-07-07	9.13	9.22	8.99	9.06	485726
2011-07-08	8.98	8.99	8.81	8.95	526350
2011-07-11	8.76	8.81	8.69	8.75	471740
2011-07-12	8.72	8.81	8.70	8.72	501736
2011-07-13	8.80	8.93	8.74	8.80	393474
2011-07-14	8.84	8.88	8.75	8.80	396878
2011-07-15	8.89	8.89	8.63	8.79	576198
2011-07-18	8.67	8.79	8.61	8.67	332760
2011-07-19	8.72	8.79	8.66	8.70	300956
2011-07-20	8.73	8.76	8.68	8.70	155170
2011-07-21	8.84	8.92	8.72	8.84	514490
2011-07-22	8.74	8.80	8.72	8.77	185944
2011-07-25	8.69	8.86	8.63	8.74	361316
2011-07-26	8.77	8.84	8.67	8.83	428942
2011-07-27	8.65	8.78	8.56	8.67	492574
2011-07-28	8.68	8.89	8.65	8.86	429198
2011-07-29	8.82	9.08	8.80	9.06	518806
2011-08-01	9.08	9.12	8.98	9.04	449566
2011-08-02	8.95	9.01	8.71	8.80	412214
2011-08-03	8.74	8.76	8.46	8.74	619140
2011-08-04	8.43	8.61	8.07	8.26	1158042
2011-08-05	8.33	8.43	7.93	8.31	833138
2011-08-08	8.06	8.15	7.36	7.42	967466
2011-08-09	7.51	7.81	7.29	7.80	1162172
2011-08-10	7.64	7.91	7.49	7.57	1033486
2011-08-11	7.99	8.22	7.73	8.10	741182
2011-08-12	8.01	8.29	7.83	8.25	612830
2011-08-15	8.45	8.61	8.36	8.59	512366
2011-08-16	8.54	8.69	8.43	8.65	998158
2011-08-17	8.70	8.92	8.67	8.91	786614
2011-08-18	8.36	8.53	8.25	8.52	641606
2011-08-19	8.49	8.72	8.46	8.52	730220
2011-08-22	8.66	8.74	8.57	8.66	795998
2011-08-23	8.79	8.82	8.66	8.72	806498
2011-08-24	8.75	8.77	8.42	8.52	1389682
2011-08-25	8.54	8.58	8.27	8.41	560810
2011-08-26	8.44	8.50	8.31	8.48	700110
2011-08-29	8.66	8.69	8.57	8.67	630704
2011-08-30	8.59	8.73	8.49	8.69	743908
2011-08-31	8.76	8.88	8.66	8.87	1741834
2011-09-01	8.93	9.19	8.93	9.09	1560830
2011-09-02	8.96	9.05	8.80	8.86	1086104
2011-09-06	8.37	8.69	8.34	8.58	1409282
2011-09-07	8.67	8.78	8.63	8.77	433176
2011-09-08	8.64	8.91	8.64	8.86	1151488
2011-09-09	8.71	8.73	8.42	8.62	718652
2011-09-12	8.50	8.61	8.30	8.47	655114
2011-09-13	8.44	8.54	8.34	8.42	663996
2011-09-14	8.45	8.61	8.27	8.48	1042956
2011-09-15	8.76	8.78	8.55	8.61	568022
2011-09-16	8.71	8.72	8.52	8.72	2072538
2011-09-19	8.34	8.44	8.22	8.42	777076
2011-09-20	8.38	8.53	8.29	8.34	733374
2011-09-21	8.37	8.39	8.04	8.07	827610
2011-09-22	7.69	7.88	7.41	7.48	1374354
2011-09-23	7.62	7.83	7.55	7.82	867092
2011-09-26	7.87	8.08	7.65	7.97	897142
2011-09-27	8.16	8.33	8.15	8.23	1141862
2011-09-28	8.28	8.35	8.05	8.08	750038
2011-09-29	8.24	8.31	8.03	8.12	1054128
2011-09-30	7.99	8.14	7.84	7.92	2530612
2011-10-03	7.95	8.05	7.79	7.90	1691528
2011-10-04	7.81	8.13	7.69	8.11	1312120
2011-10-05	8.13	8.28	8.02	8.24	1264118
2011-10-06	8.35	8.54	8.28	8.46	1475732
2011-10-07	8.64	8.64	8.23	8.34	951838
2011-10-10	8.56	8.59	8.37	8.47	659482
2011-10-11	8.38	8.53	8.35	8.49	627508
2011-10-12	8.54	8.78	8.54	8.69	522190
2011-10-13	8.80	8.92	8.70	8.81	794760
2011-10-14	8.92	9.00	8.75	8.87	1082344
2011-10-17	8.69	8.82	8.69	8.77	723104
2011-10-18	8.81	9.13	8.75	9.05	736792
2011-10-19	8.97	9.13	8.68	8.80	853480
2011-10-20	8.66	8.76	8.47	8.66	878578
2011-10-21	8.81	8.98	8.79	8.98	466386
2011-10-24	8.93	9.13	8.93	9.10	750754
2011-10-25	8.91	9.01	8.75	8.93	900566
2011-10-26	9.01	9.02	8.68	8.88	834562
2011-10-27	9.18	9.30	9.00	9.03	1364364
2011-10-28	9.05	9.25	9.04	9.23	850616
2011-10-31	9.10	9.18	8.88	8.88	808928
2011-11-01	8.64	9.04	8.57	8.91	570990
2011-11-02	9.10	9.19	8.91	9.02	342248
2011-11-03	9.10	9.12	8.96	9.11	493710
2011-11-04	9.00	9.08	8.91	9.06	301840
2011-11-07	9.20	9.33	9.17	9.30	362970
2011-11-08	9.43	9.44	9.18	9.35	605508
2011-11-09	9.18	9.22	8.99	9.02	608128
2011-11-10	9.09	9.11	8.82	8.90	610618
2011-11-11	9.11	9.23	9.04	9.11	330490
2011-11-14	9.07	9.15	8.92	9.02	411882
2011-11-15	8.92	9.02	8.80	8.95	622822
2011-11-16	8.82	8.98	8.80	8.90	915402
2011-11-17	8.92	8.98	8.65	8.71	500912
2011-11-18	8.77	8.80	8.59	8.60	874330
2011-11-21	8.58	8.60	8.37	8.40	965676
2011-11-22	8.38	8.51	8.31	8.41	677668
2011-11-23	8.20	8.25	8.12	8.15	955288
2011-11-25	7.96	8.19	7.96	8.08	552088
2011-11-28	8.31	8.33	8.23	8.31	715030
2011-11-29	8.27	8.48	8.25	8.30	703088
2011-11-30	8.77	8.92	8.63	8.89	1664464
2011-12-01	9.00	9.10	8.87	9.03	1131692
2011-12-02	9.22	9.28	8.80	8.82	780146
2011-12-05	8.97	8.98	8.85	8.90	1088196
2011-12-06	8.92	9.09	8.81	8.97	1191370
2011-12-07	9.00	9.08	8.88	8.99	1112618
2011-12-08	8.88	8.92	8.69	8.75	1039958
2011-12-09	8.75	8.90	8.75	8.87	812590
2011-12-12	8.71	8.71	8.53	8.62	575274
2011-12-13	8.64	8.68	8.42	8.47	393360
2011-12-14	8.49	8.51	8.25	8.26	1219618
2011-12-15	8.41	8.45	8.29	8.36	577808
2011-12-16	8.46	8.50	8.36	8.40	615010
2011-12-19	8.31	8.39	8.17	8.19	840746
2011-12-20	8.49	8.53	8.44	8.48	443588
2011-12-21	8.42	8.52	8.31	8.43	815372
2011-12-22	8.40	8.48	8.37	8.42	1085812
2011-12-23	8.52	8.56	8.43	8.51	887380
2011-12-27	8.51	8.65	8.48	8.61	301330
2011-12-28	8.61	8.61	8.42	8.50	569072
2011-12-29	8.56	8.69	8.54	8.64	1207178
2011-12-30	8.59	8.68	8.58	8.60	342272
2012-01-03	9.00	9.04	8.86	8.94	1439770
2012-01-04	9.00	9.18	8.97	9.10	1649214
2012-01-05	9.15	9.15	8.95	9.07	1059888
2012-01-06	9.00	9.03	8.88	8.88	439126
2012-01-09	9.10	9.23	9.01	9.20	613726
2012-01-10	9.34	9.42	9.16	9.19	730892
2012-01-11	9.28	9.42	9.25	9.37	706716
2012-01-12	9.49	9.69	9.42	9.58	645888
2012-01-13	9.56	9.60	9.42	9.56	322548
2012-01-17	9.78	9.90	9.70	9.79	577448
2012-01-18	9.92	10.13	9.87	10.10	982498
2012-01-19	10.22	10.29	10.00	10.04	911104
2012-01-20	9.96	10.05	9.85	9.94	513824
2012-01-23	9.94	9.99	9.74	9.89	420196
2012-01-24	9.76	9.85	9.68	9.85	405700
2012-01-25	9.84	9.92	9.69	9.83	954594
2012-01-26	9.76	9.88	9.67	9.75	1907272
2012-01-27	9.81	9.89	9.71	9.83	1062768
2012-01-30	9.79	9.86	9.70	9.85	454850
2012-01-31	10.02	10.12	9.91	9.95	1249982
2012-02-01	10.25	10.43	10.23	10.33	894590
2012-02-02	10.46	10.57	10.44	10.47	1621262
2012-02-03	10.64	10.74	10.51	10.55	653436
2012-02-06	10.53	10.59	10.40	10.47	523868
2012-02-07	10.40	10.60	10.37	10.58	405418
2012-02-08	10.56	10.66	10.39	10.48	458558
2012-02-09	10.51	10.61	10.48	10.54	735650
2012-02-10	10.39	10.44	10.33	10.37	1252428
2012-02-13	10.50	10.54	10.35	10.46	1173434
2012-02-14	10.41	10.56	10.25	10.32	893490
2012-02-15	10.43	10.44	10.29	10.39	671276
2012-02-16	10.45	10.74	10.42	10.72	633538
2012-02-17	10.79	10.98	10.77	10.92	591394
2012-02-21	11.00	11.00	10.79	10.87	441342
2012-02-22	10.87	11.25	10.81	11.20	927880
2012-02-23	11.24	11.24	10.93	10.99	748074
2012-02-24	11.07	11.28	10.99	11.27	1049562
2012-02-27	11.16	11.20	11.01	11.15	820670
2012-02-28	11.22	11.39	11.14	11.36	944718
2012-02-29	11.31	11.37	11.16	11.21	935976
2012-03-01	11.42	11.64	11.29	11.62	865516
2012-03-02	11.60	11.68	11.20	11.37	1143554
2012-03-05	11.20	11.37	11.06	11.35	799834
2012-03-06	11.08	11.10	10.94	11.01	510984
2012-03-07	10.98	11.15	10.93	11.07	477336
2012-03-08	11.18	11.33	11.17	11.27	368638
2012-03-09	11.20	11.21	11.06	11.11	363218
2012-03-12	10.97	11.03	10.85	11.02	560436
2012-03-13	10.97	11.34	10.89	11.30	954088
2012-03-14	11.33	11.39	11.07	11.15	485826
2012-03-15	11.20	11.23	11.08	11.18	719744
2012-03-16	11.17	11.20	11.08	11.09	327890
2012-03-19	11.02	11.14	11.00	11.03	396630
2012-03-20	10.90	10.96	10.78	10.83	501334
2012-03-21	10.92	11.18	10.84	11.12	3935786
2012-03-22	11.11	11.11	10.92	10.98	1184518
2012-03-23	11.03	11.09	10.91	11.00	3222874
2012-03-26	11.01	11.07	10.93	11.05	1226518
2012-03-27	11.04	11.09	11.00	11.05	1712658
2012-03-28	11.10	11.11	10.92	11.02	1068728
2012-03-29	10.94	10.99	10.83	10.93	1946968
2012-03-30	10.99	11.01	10.81	10.85	1459674
2012-04-02	10.88	11.02	10.79	10.98	2466000
2012-04-03	11.07	11.23	11.05	11.20	1326002
2012-04-04	11.16	11.18	11.03	11.11	3440770
2012-04-05	11.06	11.10	10.97	11.09	484688
2012-04-09	10.95	11.06	10.90	10.97	560940
2012-04-10	10.92	10.97	10.77	10.85	1081614
2012-04-11	10.91	10.98	10.86	10.89	706864
2012-04-12	11.00	11.15	10.98	11.04	822012
2012-04-13	11.05	11.09	10.97	10.98	442978
2012-04-16	11.02	11.07	10.90	11.00	1127306
2012-04-17	11.05	11.20	11.04	11.14	1204838
2012-04-18	11.10	11.38	11.06	11.36	2132956
2012-04-19	11.37	11.40	11.21	11.32	558928
2012-04-20	11.38	11.39	11.29	11.36	1435846
2012-04-23	11.21	11.38	11.16	11.32	1178674
2012-04-24	11.46	11.49	11.10	11.14	712562
2012-04-25	11.25	11.33	11.21	11.28	756168
2012-04-26	11.11	11.30	11.11	11.29	1315092
2012-04-27	11.37	11.47	11.33	11.33	1977336
2012-04-30	11.44	11.48	11.20	11.32	1431794
2012-05-01	11.34	11.43	11.26	11.31	602264
2012-05-02	11.30	11.42	11.18	11.35	1557252
2012-05-03	11.30	11.40	11.11	11.15	1071412
2012-05-04	11.13	11.18	10.84	10.86	1196962
2012-05-07	10.64	10.72	10.54	10.67	973604
2012-05-08	10.62	10.66	10.29	10.61	1225848
2012-05-09	10.42	10.67	10.39	10.59	1042756
2012-05-10	10.68	10.76	10.62	10.73	739570
2012-05-11	10.64	10.79	10.61	10.63	529734
2012-05-14	10.50	10.50	10.28	10.28	639960
2012-05-15	10.30	10.47	10.24	10.28	1356348
2012-05-16	10.50	10.52	10.13	10.16	1353512
2012-05-17	10.20	10.21	9.88	9.90	796376
2012-05-18	9.74	10.00	9.70	9.80	761472
2012-05-21	9.82	10.07	9.82	10.06	599124
2012-05-22	9.94	10.09	9.81	9.89	817540
2012-05-23	9.83	9.88	9.51	9.73	707930
2012-05-24	9.79	9.89	9.62	9.68	713488
2012-05-25	9.72	9.90	9.70	9.89	450578
2012-05-29	10.10	10.18	9.98	10.11	733586
2012-05-30	9.93	10.00	9.87	9.91	883854
2012-05-31	9.88	10.23	9.86	10.21	1304612
2012-06-01	10.02	10.17	9.98	10.09	1422388
2012-06-04	10.07	10.19	9.98	10.04	1509568
2012-06-05	10.09	10.23	10.06	10.18	679460
2012-06-06	10.30	10.59	10.30	10.58	1542488
2012-06-07	10.68	10.71	10.45	10.50	664496
2012-06-08	10.38	10.44	10.24	10.29	735382
2012-06-11	10.36	10.39	10.11	10.14	546972
2012-06-12	10.26	10.60	10.24	10.56	786414
2012-06-13	10.56	10.78	10.52	10.56	1424458
2012-06-14	10.54	10.56	10.41	10.44	1256340
2012-06-15	10.48	10.52	10.36	10.41	1460884
2012-06-18	10.40	10.62	10.35	10.56	1527756
2012-06-19	10.61	11.14	10.61	11.13	2542162
2012-06-20	11.19	11.19	10.93	11.04	1996400
2012-06-21	10.95	10.98	10.64	10.65	857286
2012-06-22	10.66	10.69	10.49	10.52	925278
2012-06-25	10.45	10.62	10.38	10.54	555636
2012-06-26	10.57	10.62	10.49	10.60	442470
2012-06-27	10.66	10.83	10.66	10.79	618090
2012-06-28	10.71	10.80	10.60	10.80	571184
2012-06-29	11.12	11.35	10.99	11.34	1089232
2012-07-02	11.32	11.61	11.29	11.58	853932
2012-07-03	11.66	11.70	11.46	11.58	606434
2012-07-05	11.25	11.57	11.23	11.51	678866
2012-07-06	11.41	11.49	11.35	11.46	364634
2012-07-09	11.38	11.42	11.31	11.36	228458
2012-07-10	11.40	11.43	11.05	11.11	444028
2012-07-11	11.09	11.35	11.07	11.28	549140
2012-07-12	11.13	11.50	11.11	11.45	641938
2012-07-13	11.48	11.70	11.44	11.61	299344
2012-07-16	11.62	11.72	11.41	11.49	445222
2012-07-17	11.51	11.58	11.32	11.52	367352
2012-07-18	11.43	11.53	11.43	11.51	275976
2012-07-19	11.54	11.54	11.43	11.51	257856
2012-07-20	11.45	11.52	11.37	11.44	733468
2012-07-23	11.22	11.29	11.04	11.24	424382
2012-07-24	11.22	11.24	11.03	11.23	411896
2012-07-25	11.33	11.37	11.06	11.18	560272
2012-07-26	11.35	11.43	11.25	11.35	737786
2012-07-27	11.45	11.95	11.43	11.85	1226078
2012-07-30	11.84	12.02	11.64	12.01	640086
2012-07-31	11.95	11.96	11.68	11.71	1521076
2012-08-01	11.76	11.77	11.41	11.52	1357216
2012-08-02	11.67	11.86	11.60	11.69	1056746
2012-08-03	11.96	12.02	11.81	11.94	812222
2012-08-06	11.87	12.01	11.80	11.95	684058
2012-08-07	12.02	12.13	11.62	11.63	1035278
2012-08-08	11.64	11.65	11.43	11.46	776852
2012-08-09	11.41	11.45	11.36	11.40	447430
2012-08-10	11.39	11.54	11.36	11.45	1202674
2012-08-13	11.45	11.48	11.29	11.38	781214
2012-08-14	11.50	11.55	11.31	11.37	813600
2012-08-15	11.36	11.43	11.18	11.29	676490
2012-08-16	11.48	11.51	11.05	11.13	970804
2012-08-17	11.10	11.16	10.99	11.13	768820
2012-08-20	10.98	11.07	10.90	10.98	698380
2012-08-21	11.04	11.10	10.76	10.80	777252
2012-08-22	10.76	10.98	10.72	10.93	597618
2012-08-23	10.89	10.89	10.71	10.77	591008
2012-08-24	10.75	11.07	10.73	11.02	715852
2012-08-27	11.01	11.06	10.95	11.01	473328
2012-08-28	11.11	11.13	10.93	10.94	845140
2012-08-29	10.93	10.94	10.73	10.83	619928
2012-08-30	10.75	10.90	10.69	10.90	854586
2012-08-31	10.96	10.98	10.81	10.94	1478904
2012-09-04	10.90	11.17	10.83	11.00	1569246
2012-09-05	11.05	11.09	10.90	11.00	556188
2012-09-06	10.97	11.12	10.95	11.09	576766
2012-09-07	11.27	11.34	11.15	11.21	889330
2012-09-10	11.01	11.19	10.99	11.09	1179600
2012-09-11	11.12	11.21	11.09	11.14	1000142
2012-09-12	11.30	11.38	11.24	11.35	1996038
2012-09-13	11.31	11.54	11.25	11.50	946750
2012-09-14	11.35	11.60	11.18	11.26	2009318
2012-09-17	11.07	11.16	11.04	11.06	891880
2012-09-18	11.12	11.15	11.03	11.09	1585688
2012-09-19	11.50	11.56	11.25	11.45	2874502
2012-09-20	11.37	11.39	11.24	11.25	2435604
2012-09-21	11.33	11.34	11.24	11.24	1349558
2012-09-24	11.25	11.26	11.11	11.18	2661178
2012-09-25	11.24	11.28	11.09	11.10	899310
2012-09-26	11.02	11.22	10.98	11.19	5233226
2012-09-27	11.23	11.26	11.11	11.22	939480
2012-09-28	11.22	11.27	11.05	11.16	2697012
2012-10-01	11.20	11.27	11.18	11.25	4965454
2012-10-02	11.28	11.37	11.21	11.33	2706018
2012-10-03	11.33	11.37	11.24	11.27	650272
2012-10-04	11.31	11.35	11.20	11.30	1676812
2012-10-05	11.34	11.46	11.30	11.37	1157164
2012-10-08	11.32	11.39	11.24	11.33	468904
2012-10-09	11.34	11.37	11.22	11.23	1407602
2012-10-10	11.28	11.30	11.06	11.07	675920
2012-10-11	11.11	11.28	11.09	11.17	996116
2012-10-12	11.18	11.21	11.04	11.06	246640
2012-10-15	10.77	10.85	10.51	10.54	1460854
2012-10-16	10.39	10.50	10.26	10.37	1557320
2012-10-17	10.49	10.66	10.39	10.52	1064444
2012-10-18	10.50	10.54	10.29	10.42	801866
2012-10-19	10.43	10.48	10.23	10.28	543744
2012-10-22	10.27	10.45	10.14	10.42	1560400
2012-10-23	10.15	10.44	10.12	10.35	1444038
2012-10-24	10.54	10.64	10.45	10.45	1400262
2012-10-25	10.67	10.67	10.53	10.58	1084354
2012-10-26	10.46	10.47	10.33	10.43	574754
2012-10-31	10.67	10.70	10.31	10.42	1176618
2012-11-01	10.53	10.58	10.44	10.46	657412
2012-11-02	10.46	10.49	10.33	10.37	344000
2012-11-05	10.35	10.43	10.31	10.33	574570
2012-11-06	10.39	10.52	10.33	10.47	707142
2012-11-07	10.60	10.63	10.43	10.60	944346
2012-11-08	10.75	10.78	10.64	10.70	1198256
2012-11-09	10.70	10.75	10.60	10.67	790656
2012-11-12	10.75	10.83	10.71	10.75	900992
2012-11-13	10.69	10.76	10.48	10.53	699222
2012-11-14	10.54	10.54	10.30	10.42	504366
2012-11-15	10.40	10.45	10.25	10.32	282926
2012-11-16	10.45	10.51	10.25	10.38	678944
2012-11-19	10.51	10.54	10.43	10.50	518506
2012-11-20	10.46	10.59	10.25	10.58	277306
2012-11-21	10.50	10.55	10.30	10.40	860486
2012-11-23	10.45	10.55	10.43	10.52	164892
2012-11-26	10.55	10.81	10.54	10.79	588794
2012-11-27	10.78	10.82	10.48	10.53	730212
2012-11-28	10.57	10.74	10.49	10.74	871600
2012-11-29	10.69	10.71	10.55	10.59	826292
2012-11-30	10.45	10.49	10.25	10.28	1185196
2012-12-03	10.46	10.53	10.36	10.40	774190
2012-12-04	10.51	10.53	10.34	10.38	559366
2012-12-05	10.52	10.61	10.43	10.59	1798980
2012-12-06	10.59	10.67	10.55	10.66	382824
2012-12-07	10.65	10.68	10.55	10.68	344756
2012-12-10	10.62	10.63	10.54	10.56	1101616
2012-12-11	10.57	10.62	10.52	10.57	813140
2012-12-12	10.50	10.54	10.44	10.49	457128
2012-12-13	10.50	10.54	10.38	10.42	381292
2012-12-14	10.42	10.43	10.33	10.34	427760
2012-12-17	10.37	10.40	10.32	10.37	635894
2012-12-18	10.41	10.50	10.38	10.49	2215190
2012-12-19	10.55	10.80	10.50	10.75	695740
2012-12-20	10.73	10.81	10.64	10.81	928606
2012-12-21	10.72	10.96	10.69	10.92	2011742
2012-12-24	10.84	10.90	10.75	10.85	180078
2012-12-26	10.89	10.91	10.78	10.80	476706
2012-12-27	10.96	11.08	10.91	11.08	869816
2012-12-28	11.05	11.29	10.99	11.17	836624
2012-12-31	11.19	11.26	11.02	11.14	729940
2013-01-02	11.18	11.35	11.11	11.30	810098
2013-01-03	11.17	11.24	11.03	11.18	764218
2013-01-04	11.25	11.48	11.22	11.45	656250
2013-01-07	11.48	11.54	11.43	11.51	765888
2013-01-08	11.52	11.57	11.46	11.52	531810
2013-01-09	11.52	11.56	11.45	11.50	516780
2013-01-10	11.49	11.51	11.33	11.45	509908
2013-01-11	11.47	11.47	11.38	11.45	326996
2013-01-14	11.40	11.44	11.24	11.38	577480
2013-01-15	11.32	11.41	11.30	11.37	353488
2013-01-16	11.25	11.34	11.23	11.28	346086
2013-01-17	11.29	11.37	11.22	11.24	587914
2013-01-18	11.21	11.31	11.09	11.25	931636
2013-01-22	11.18	11.22	11.08	11.18	663196
2013-01-23	11.16	11.43	11.14	11.39	535946
2013-01-24	11.37	11.39	11.14	11.28	656882
2013-01-25	11.34	11.55	11.29	11.51	872236
2013-01-28	11.55	11.75	11.54	11.71	686816
2013-01-29	11.87	12.17	11.82	12.15	1142916
2013-01-30	12.02	12.32	11.95	12.26	1654352
2013-01-31	12.15	12.26	12.02	12.05	525002
2013-02-01	11.94	12.27	11.91	12.23	819848
2013-02-04	12.16	12.16	12.00	12.02	441638
2013-02-05	12.08	12.15	12.01	12.07	816630
2013-02-06	11.96	12.16	11.87	12.07	984666
2013-02-07	12.22	12.31	12.07	12.25	525030
2013-02-08	12.28	12.52	12.23	12.42	778738
2013-02-11	12.44	12.48	12.19	12.25	181600
2013-02-12	12.31	12.31	12.18	12.24	151006
2013-02-13	12.32	12.61	12.29	12.59	734924
2013-02-14	12.54	12.72	12.50	12.71	851526
2013-02-15	12.58	12.69	12.52	12.52	727102
2013-02-19	12.55	12.64	12.53	12.59	401460
2013-02-20	12.74	12.89	12.74	12.86	907344
2013-02-21	13.19	13.37	13.05	13.26	1305828
2013-02-22	13.27	13.37	13.16	13.32	808908
2013-02-25	13.27	13.30	13.05	13.06	813100
2013-02-26	13.01	13.07	12.81	12.94	951126
2013-02-27	13.09	13.11	13.01	13.04	557940
2013-02-28	13.02	13.05	12.86	13.00	1050668
2013-03-01	12.79	12.84	12.73	12.82	1029878
2013-03-04	12.84	12.88	12.74	12.85	1568948
2013-03-05	12.96	13.00	12.89	12.91	1237182
2013-03-06	12.95	12.96	12.73	12.80	887438
2013-03-07	12.84	12.84	12.54	12.64	1045850
2013-03-08	12.77	12.82	12.68	12.72	780908
2013-03-11	12.77	12.77	12.47	12.52	623466
2013-03-12	12.45	12.85	12.42	12.74	724910
2013-03-13	12.86	12.86	12.66	12.72	785068
2013-03-14	12.72	12.76	12.61	12.64	322628
2013-03-15	12.66	12.66	12.52	12.60	446416
2013-03-18	12.56	12.69	12.50	12.65	762954
2013-03-19	12.72	12.76	12.60	12.69	581938
2013-03-20	12.66	12.71	12.58	12.64	859522
2013-03-21	12.62	12.68	12.43	12.46	1525558
2013-03-22	12.41	12.45	12.32	12.39	648430
2013-03-25	12.35	12.51	12.32	12.42	785300
2013-03-26	12.37	12.54	12.37	12.47	397196
2013-03-27	12.43	12.62	12.38	12.59	386100
2013-03-28	12.58	12.72	12.55	12.69	1391004
2013-04-01	12.69	12.69	12.57	12.65	307018
2013-04-02	12.73	12.83	12.61	12.74	784810
2013-04-03	12.68	12.75	12.62	12.66	838572
2013-04-04	12.70	12.71	12.55	12.61	583196
2013-04-05	12.50	12.63	12.42	12.60	677562
2013-04-08	12.64	12.64	12.44	12.57	841474
2013-04-09	12.71	12.96	12.68	12.86	670528
2013-04-10	12.90	13.16	12.90	13.11	707744
2013-04-11	13.12	13.16	12.99	13.09	424140
2013-04-12	13.08	13.16	12.92	13.10	683234
2013-04-15	12.92	13.08	12.75	12.78	1102412
2013-04-16	12.81	13.02	12.79	12.99	781320
2013-04-17	12.97	13.02	12.69	12.87	689082
2013-04-18	13.06	13.30	13.02	13.26	1084060
2013-04-19	13.33	13.40	13.23	13.30	675974
2013-04-22	13.01	13.18	13.00	13.07	1335302
2013-04-23	13.11	13.50	13.07	13.37	673766
2013-04-24	13.48	13.61	13.39	13.58	401418
2013-04-25	13.51	13.57	13.34	13.49	1073398
2013-04-26	13.40	13.51	13.31	13.34	456070
2013-04-29	13.40	13.47	13.25	13.27	1640618
2013-04-30	13.30	13.38	13.30	13.34	1810046
2013-05-01	13.38	13.38	13.20	13.22	327934
2013-05-02	13.32	13.35	13.15	13.22	866054
2013-05-03	13.34	13.50	13.23	13.23	884600
2013-05-06	13.33	13.37	13.18	13.33	631784
2013-05-07	13.39	13.60	13.39	13.55	1138562
2013-05-08	13.61	13.64	13.41	13.51	641446
2013-05-09	13.58	13.67	13.36	13.42	532974
2013-05-10	13.36	13.65	13.25	13.58	1025082
2013-05-13	13.60	13.68	13.53	13.58	913106
2013-05-14	13.52	13.72	13.48	13.56	712594
2013-05-15	13.64	13.70	13.50	13.58	1087202
2013-05-16	13.46	13.52	13.32	13.49	587756
2013-05-17	13.57	13.74	13.51	13.62	614764
2013-05-20	13.57	13.72	13.53	13.69	454832
2013-05-21	13.66	13.68	13.41	13.56	946864
2013-05-22	13.49	13.61	13.40	13.42	998204
2013-05-23	13.38	13.40	13.23	13.35	533364
2013-05-24	13.30	13.30	13.05	13.22	391272
2013-05-28	13.34	13.38	13.15	13.20	321318
2013-05-29	13.05	13.21	12.80	12.81	782780
2013-05-30	12.78	13.01	12.75	12.77	238330
2013-05-31	12.62	12.66	12.39	12.62	1212240
2013-06-03	12.54	12.68	12.39	12.67	723130
2013-06-04	12.69	12.74	12.43	12.51	509874
2013-06-05	12.67	12.88	12.46	12.50	542234
2013-06-06	12.49	12.63	12.39	12.55	509416
2013-06-07	12.27	12.44	12.16	12.19	623816
2013-06-10	12.20	12.49	12.10	12.37	1014292
2013-06-11	11.93	12.33	11.68	12.17	914052
2013-06-12	12.30	12.30	11.94	11.97	695370
2013-06-13	11.97	12.03	11.90	11.91	848474
2013-06-14	11.94	12.03	11.92	11.98	554664
2013-06-17	11.92	12.01	11.68	11.85	907830
2013-06-18	11.85	11.93	11.75	11.82	447130
2013-06-19	11.79	11.80	11.45	11.47	724190
2013-06-20	11.12	11.28	11.01	11.14	3142156
2013-06-21	11.19	11.26	11.00	11.15	772332
2013-06-24	11.00	11.04	10.75	10.96	693190
2013-06-25	11.16	11.16	10.89	11.09	562060
2013-06-26	11.32	11.66	11.30	11.66	708866
2013-06-27	11.80	12.15	11.78	12.11	948902
2013-06-28	11.97	12.06	11.86	11.97	1322050
2013-07-01	11.87	11.98	11.79	11.90	455642
2013-07-02	11.88	11.98	11.69	11.76	1020038
2013-07-03	11.75	11.75	11.60	11.68	878524
2013-07-05	11.57	11.72	11.40	11.46	784586
2013-07-08	11.52	11.56	11.44	11.45	774042
2013-07-09	11.48	11.55	11.46	11.48	246674
2013-07-10	11.51	11.67	11.47	11.56	622596
2013-07-11	11.68	11.89	11.56	11.89	975128
2013-07-12	11.73	11.87	11.70	11.84	761438
2013-07-15	11.79	12.05	11.75	12.01	795190
2013-07-16	12.00	12.01	11.72	11.76	834870
2013-07-17	11.88	12.04	11.85	12.03	613940
2013-07-18	12.00	12.11	11.92	12.09	458768
2013-07-19	12.02	12.05	11.88	11.93	347856
2013-07-22	11.93	12.09	11.87	12.06	830098
2013-07-23	12.18	12.21	12.05	12.15	380646
2013-07-24	12.14	12.16	11.88	12.00	251956
2013-07-25	11.95	12.08	11.88	12.08	281862
2013-07-26	12.05	12.09	11.88	11.99	169556
2013-07-29	12.04	12.05	11.80	11.91	1330200
2013-07-30	11.95	11.95	11.78	11.80	325454
2013-07-31	11.76	11.83	11.66	11.76	1136848
2013-08-01	12.18	12.23	11.76	11.79	1043338
2013-08-02	11.82	12.07	11.78	12.02	516752
2013-08-05	12.09	12.10	11.97	12.02	435850
2013-08-06	11.98	12.00	11.81	11.88	553258
2013-08-07	11.77	11.91	11.73	11.77	595420
2013-08-08	11.71	11.89	11.51	11.77	468972
2013-08-09	11.80	12.04	11.76	11.95	442602
2013-08-12	12.05	12.14	11.79	11.84	434666
2013-08-13	11.83	11.90	11.66	11.78	519160
2013-08-14	11.69	11.84	11.52	11.55	548742
2013-08-15	11.32	11.34	11.20	11.28	673702
2013-08-16	11.23	11.26	10.98	11.01	648504
2013-08-19	10.94	10.99	10.68	10.70	803808
2013-08-20	10.72	10.92	10.69	10.71	623180
2013-08-21	10.82	10.96	10.69	10.74	378318
2013-08-22	10.83	11.03	10.79	10.91	537950
2013-08-23	11.06	11.53	11.06	11.47	641270
2013-08-26	11.46	11.46	11.21	11.24	287466
2013-08-27	11.14	11.14	10.75	10.96	919062
2013-08-28	10.94	11.21	10.84	11.06	740620
2013-08-29	11.07	11.20	10.93	11.04	331804
2013-08-30	11.15	11.17	10.80	10.96	1436744
2013-09-03	11.11	11.21	10.98	11.04	368930
2013-09-04	11.02	11.20	11.00	11.17	442954
2013-09-05	11.16	11.50	11.13	11.47	620842
2013-09-06	11.68	11.82	11.60	11.79	783002
2013-09-09	11.78	12.31	11.78	12.29	877804
2013-09-10	12.34	12.59	12.32	12.45	1024392
2013-09-11	12.37	12.37	12.12	12.21	1038186
2013-09-12	12.29	12.29	12.00	12.03	630584
2013-09-13	12.17	12.27	12.09	12.25	504016
2013-09-16	12.47	12.49	12.18	12.20	247486
2013-09-17	12.43	12.43	12.18	12.28	590810
2013-09-18	12.34	12.87	12.22	12.87	833534
2013-09-19	12.86	13.06	12.66	13.02	689630
2013-09-20	13.02	13.15	12.66	12.71	592322
2013-09-23	12.72	12.94	12.64	12.90	427720
2013-09-24	12.90	13.04	12.80	12.95	965416
2013-09-25	12.93	12.93	12.46	12.52	968166
2013-09-26	12.51	12.54	12.30	12.35	816288
2013-09-27	12.33	12.39	12.23	12.26	667592
2013-09-30	12.47	12.53	12.22	12.30	1190248
2013-10-01	12.47	12.77	12.37	12.76	735924
2013-10-02	12.75	13.10	12.75	13.08	724012
2013-10-03	13.04	13.09	12.85	12.96	558856
2013-10-04	12.88	13.02	12.88	12.99	268898
2013-10-07	12.96	13.14	12.95	13.02	211906
2013-10-08	13.11	13.18	12.83	12.88	490576
2013-10-09	12.94	13.22	12.87	13.18	1269220
2013-10-10	13.24	13.31	13.11	13.25	450192
2013-10-11	13.15	13.46	13.10	13.46	507362
2013-10-14	13.29	13.64	13.26	13.56	315670
2013-10-15	13.39	13.53	13.26	13.47	799872
2013-10-16	13.57	13.74	13.54	13.60	396528
2013-10-17	13.59	13.64	13.45	13.56	327270
2013-10-18	13.60	13.72	13.52	13.54	350286
2013-10-21	13.70	13.85	13.57	13.85	463966
2013-10-22	13.76	13.97	13.75	13.87	251104
2013-10-23	13.84	13.86	13.67	13.70	339470
2013-10-24	13.65	13.67	13.41	13.54	453650
2013-10-25	13.60	13.61	13.40	13.50	314038
2013-10-28	13.49	13.58	13.41	13.48	240684
2013-10-29	13.49	13.66	13.41	13.65	351210
2013-10-30	13.64	13.70	13.55	13.67	344874
2013-10-31	13.60	13.63	13.32	13.32	426966
2013-11-01	13.37	13.51	13.24	13.39	579386
2013-11-04	13.26	13.34	13.15	13.29	439678
2013-11-05	13.05	13.09	12.88	12.90	412902
2013-11-06	12.95	13.03	12.89	13.01	443546
2013-11-07	12.88	12.89	12.46	12.48	638392
2013-11-08	12.32	12.40	12.13	12.33	391438
2013-11-11	12.41	12.50	12.39	12.48	230254
2013-11-12	12.44	12.55	12.32	12.55	518776
2013-11-13	12.40	12.52	12.35	12.51	504186
2013-11-14	12.53	12.75	12.48	12.69	749952
2013-11-15	12.77	13.02	12.49	12.94	374964
2013-11-18	12.93	13.05	12.81	12.97	711400
2013-11-19	13.01	13.05	12.80	12.84	472860
2013-11-20	12.81	12.93	12.68	12.75	224396
2013-11-21	12.70	12.72	12.61	12.66	457986
2013-11-22	12.63	12.78	12.58	12.76	273324
2013-11-25	12.72	12.72	12.52	12.54	382294
2013-11-26	12.55	12.69	12.48	12.67	398082
2013-11-27	12.59	12.60	12.43	12.49	388786
2013-11-29	12.38	12.41	12.30	12.38	352268
2013-12-02	12.18	12.25	12.08	12.17	1443928
2013-12-03	12.03	12.08	11.76	11.98	891772
2013-12-04	11.85	12.02	11.61	11.71	793988
2013-12-05	11.62	11.83	11.57	11.75	519092
2013-12-06	11.98	12.15	11.95	12.01	366268
2013-12-09	12.05	12.11	12.00	12.07	783908
2013-12-10	12.11	12.19	12.02	12.02	724628
2013-12-11	11.96	11.96	11.71	11.73	593076
2013-12-12	11.85	11.89	11.73	11.82	551154
2013-12-13	12.02	12.03	11.68	11.71	644240
2013-12-16	12.01	12.11	11.90	11.92	420648
2013-12-17	12.17	12.27	12.07	12.10	588208
2013-12-18	11.99	12.15	11.77	12.07	527644
2013-12-19	11.87	11.98	11.77	11.91	416056
2013-12-20	11.82	11.89	11.72	11.72	973324
2013-12-23	11.79	11.86	11.75	11.85	623622
2013-12-24	11.86	12.01	11.79	11.97	131500
2013-12-26	11.95	11.99	11.86	11.95	401792
2013-12-27	11.83	12.01	11.79	12.01	595262
2013-12-30	11.96	12.02	11.84	11.93	416900
2013-12-31	11.99	11.99	11.71	11.83	944682
2014-01-02	11.63	11.65	11.41	11.43	337310
2014-01-03	11.37	11.49	11.32	11.46	476026
2014-01-06	11.31	11.36	11.20	11.28	500518
2014-01-07	11.40	11.44	11.24	11.36	617988
2014-01-08	11.37	11.44	11.30	11.31	370004
2014-01-09	11.31	11.32	11.08	11.20	313220
2014-01-10	11.17	11.48	11.17	11.44	564316
2014-01-13	11.45	11.53	11.23	11.26	445782
2014-01-14	11.42	11.57	11.40	11.52	304450
2014-01-15	11.49	11.53	11.29	11.29	526026
2014-01-16	11.54	11.59	11.33	11.38	424732
2014-01-17	11.37	11.39	11.21	11.24	499524
2014-01-21	11.38	11.43	11.28	11.37	501526
2014-01-22	11.36	11.47	11.30	11.42	492264
2014-01-23	11.37	11.40	11.07	11.15	487616
2014-01-24	11.04	11.14	10.90	10.90	858442
2014-01-27	10.89	10.92	10.68	10.71	1027280
2014-01-28	10.79	10.97	10.78	10.90	1394282
2014-01-29	10.91	11.04	10.80	10.93	495148
2014-01-30	11.18	11.21	10.94	11.04	515142
2014-01-31	10.92	11.09	10.90	11.03	709062
2014-02-03	10.82	10.86	10.55	10.55	753896
2014-02-04	10.82	10.95	10.70	10.87	515772
2014-02-05	10.76	10.79	10.42	10.50	1036314
2014-02-06	10.66	11.21	10.64	11.19	1107470
2014-02-07	11.19	11.28	10.88	10.93	1217396
2014-02-10	10.88	10.92	10.61	10.65	508658
2014-02-11	10.59	10.93	10.57	10.88	586072
2014-02-12	10.91	10.96	10.63	10.71	314106
2014-02-13	10.49	10.76	10.49	10.74	330728
2014-02-14	10.67	10.89	10.65	10.78	310046
2014-02-18	10.90	10.96	10.79	10.82	518600
2014-02-19	10.88	11.02	10.79	10.91	679232
2014-02-20	10.94	11.07	10.89	10.94	551228
2014-02-21	11.02	11.26	11.01	11.14	559654
2014-02-24	11.21	11.27	11.13	11.16	501704
2014-02-25	11.15	11.19	11.02	11.05	410250
2014-02-26	11.18	11.23	11.03	11.17	447516
2014-02-27	11.13	11.49	11.13	11.47	673992
2014-02-28	11.33	11.37	11.08	11.15	1136684
2014-03-03	11.06	11.23	10.86	11.11	465786
2014-03-04	11.22	11.38	10.94	10.95	780400
2014-03-05	10.93	11.15	10.89	11.07	819928
2014-03-06	11.14	11.30	11.12	11.20	527194
2014-03-07	11.19	11.37	11.03	11.10	818774
2014-03-10	11.08	11.08	10.96	11.03	818960
2014-03-11	11.14	11.18	10.81	10.87	568676
2014-03-12	10.82	10.92	10.77	10.90	431352
2014-03-13	11.01	11.03	10.69	10.71	319636
2014-03-14	10.65	10.76	10.63	10.65	434696
2014-03-17	10.69	10.85	10.65	10.72	369908
2014-03-18	10.65	10.99	10.64	10.96	635224
2014-03-19	10.91	11.39	10.90	11.18	1025088
2014-03-20	11.16	11.35	10.95	11.31	850602
2014-03-21	11.32	11.59	11.27	11.51	2632570
2014-03-24	11.52	11.64	11.25	11.44	1325178
2014-03-25	11.59	11.68	11.53	11.61	1022668
2014-03-26	11.71	11.80	11.48	11.51	1092914
2014-03-27	11.75	12.20	11.71	12.01	1192006
2014-03-28	12.11	12.42	11.95	12.07	972396
2014-03-31	12.06	12.07	11.94	12.05	820992
2014-04-01	12.13	12.28	12.06	12.23	531212
2014-04-02	12.25	12.55	12.22	12.48	764928
2014-04-03	12.49	12.51	12.07	12.15	1313944
2014-04-04	12.49	12.61	12.28	12.33	771722
2014-04-07	12.53	12.73	12.46	12.70	673982
2014-04-08	12.83	12.92	12.58	12.68	943572
2014-04-09	12.57	12.86	12.46	12.76	982300
2014-04-10	12.74	12.78	12.61	12.71	628664
2014-04-11	12.59	12.92	12.56	12.83	800034
2014-04-14	12.87	12.88	12.70	12.78	1067658
2014-04-15	12.67	12.69	12.37	12.47	956362
2014-04-16	12.59	12.69	12.48	12.62	849608
2014-04-17	12.63	12.83	12.58	12.76	713180
2014-04-21	12.76	12.81	12.61	12.73	157038
2014-04-22	12.63	12.71	12.57	12.63	656238
2014-04-23	12.66	12.67	12.49	12.63	1179616
2014-04-24	12.67	12.67	12.37	12.57	505616
2014-04-25	12.59	12.59	12.38	12.48	686434
2014-04-28	12.42	12.49	12.34	12.46	481430
2014-04-29	12.55	12.75	12.47	12.51	824054
2014-04-30	12.47	12.55	12.38	12.45	257978
2014-05-01	12.46	12.56	12.41	12.49	164448
2014-05-02	12.54	12.88	12.50	12.86	796228
2014-05-05	12.61	12.84	12.61	12.71	737552
2014-05-06	12.83	13.13	12.80	13.02	452028
2014-05-07	13.08	13.13	12.84	13.02	533814
2014-05-08	13.11	13.17	12.78	12.84	492772
2014-05-09	12.81	12.83	12.63	12.70	510740
2014-05-12	12.86	12.93	12.78	12.92	539306
2014-05-13	12.83	12.86	12.73	12.82	421900
2014-05-14	12.88	13.23	12.87	13.09	693474
2014-05-15	12.96	12.98	12.76	12.81	696722
2014-05-16	12.98	12.98	12.65	12.67	568924
2014-05-19	12.34	12.36	12.13	12.16	961374
2014-05-20	12.18	12.26	11.94	12.03	512136
2014-05-21	11.97	12.06	11.93	12.04	1125390
2014-05-22	12.22	12.24	12.05	12.18	1002900
2014-05-23	12.15	12.22	11.99	12.06	299918
2014-05-27	12.10	12.13	11.75	11.76	612972
2014-05-28	11.89	11.97	11.71	11.88	424192
2014-05-29	11.91	12.06	11.85	12.01	528278
2014-05-30	11.91	12.09	11.88	12.07	1498578
2014-06-02	11.87	11.89	11.64	11.75	494222
2014-06-03	11.81	11.89	11.73	11.83	900902
2014-06-04	11.83	11.84	11.63	11.68	695594
2014-06-05	11.79	11.84	11.62	11.67	278306
2014-06-06	12.03	12.03	11.75	11.84	535544
2014-06-09	11.92	12.23	11.89	12.17	438798
2014-06-10	12.16	12.18	12.01	12.10	556724
2014-06-11	12.16	12.16	11.92	11.95	479214
2014-06-12	11.93	11.95	11.88	11.93	179518
2014-06-13	11.98	12.01	11.80	11.82	391430
2014-06-16	11.89	11.93	11.70	11.76	328052
2014-06-17	11.73	11.73	11.60	11.71	289734
2014-06-18	11.75	12.06	11.61	12.01	527706
2014-06-19	12.00	12.04	11.85	11.89	129106
2014-06-20	11.94	12.05	11.85	12.04	329124
2014-06-23	12.06	12.16	11.95	12.09	288620
2014-06-24	12.13	12.28	12.09	12.09	639544
2014-06-25	12.16	12.22	11.96	12.04	396884
2014-06-26	12.12	12.12	11.94	12.00	205324
2014-06-27	11.94	12.05	11.89	12.05	483058
2014-06-30	12.01	12.01	11.79	11.80	443774
2014-07-01	11.81	11.84	11.62	11.75	892092
2014-07-02	11.58	11.67	11.43	11.50	822896
2014-07-03	11.41	11.61	11.39	11.61	493664
2014-07-07	11.68	11.70	11.56	11.60	300440
2014-07-08	11.70	11.71	11.55	11.59	293160
2014-07-09	11.61	11.74	11.58	11.70	169984
2014-07-10	11.62	11.71	11.56	11.70	321266
2014-07-11	11.70	11.81	11.66	11.73	384332
2014-07-14	11.87	12.00	11.86	11.96	421598
2014-07-15	11.95	12.02	11.86	11.98	462514
2014-07-16	12.08	12.11	11.75	11.82	501216
2014-07-17	11.82	11.82	11.50	11.59	677914
2014-07-18	11.99	11.99	11.80	11.83	585004
2014-07-21	11.90	12.11	11.82	12.08	576324
2014-07-22	12.18	12.39	12.17	12.26	585738
2014-07-23	12.12	12.15	11.98	12.06	323274
2014-07-24	12.03	12.20	12.01	12.13	619178
2014-07-25	12.04	12.13	11.99	12.07	554176
2014-07-28	12.07	12.14	11.94	12.11	481246
2014-07-29	12.07	12.08	11.85	11.94	727830
2014-07-30	11.90	11.99	11.63	11.75	679440
2014-07-31	11.48	11.62	11.37	11.45	802110
2014-08-01	11.44	11.57	11.26	11.34	754716
2014-08-04	11.42	11.49	11.24	11.48	864596
2014-08-05	11.32	11.43	11.18	11.22	1052142
2014-08-06	11.27	11.33	11.17	11.27	804540
2014-08-07	11.51	11.67	11.39	11.45	1202334
2014-08-08	11.35	11.59	11.23	11.52	862174
2014-08-11	11.70	11.90	11.70	11.89	1162042
2014-08-12	11.86	12.11	11.85	12.08	1034298
2014-08-13	12.17	12.18	11.90	11.94	960668
2014-08-14	11.85	12.03	11.85	11.99	571116
2014-08-15	12.15	12.27	12.02	12.23	749918
2014-08-18	12.32	12.40	12.20	12.35	716488
2014-08-19	12.35	12.57	12.30	12.50	556522
2014-08-20	12.55	12.62	12.47	12.50	610960
2014-08-21	12.55	12.60	12.44	12.52	535824
2014-08-22	12.46	12.52	12.34	12.41	330230
2014-08-25	12.48	12.63	12.43	12.58	469626
2014-08-26	12.71	12.72	12.42	12.55	1184660
2014-08-27	12.56	12.63	12.48	12.62	406574
2014-08-28	12.59	12.66	12.37	12.44	1079224
2014-08-29	12.64	12.87	12.56	12.81	674462
2014-09-02	12.33	12.61	12.29	12.50	1018436
2014-09-03	12.60	12.75	12.58	12.71	603546
2014-09-04	12.73	12.80	12.64	12.68	540394
2014-09-05	12.71	12.76	12.62	12.75	479956
2014-09-08	12.78	12.79	12.35	12.40	857082
2014-09-09	12.18	12.34	12.06	12.21	942242
2014-09-10	12.14	12.18	11.97	12.14	1001216
2014-09-11	12.17	12.31	12.12	12.22	630372
2014-09-12	11.85	11.85	11.52	11.65	1111636
2014-09-15	11.63	11.75	11.46	11.63	753600
2014-09-16	11.75	12.14	11.71	11.96	846594
2014-09-17	11.98	11.99	11.60	11.69	692438
2014-09-18	11.45	11.64	11.31	11.43	934994
2014-09-19	11.59	11.59	11.25	11.31	920950
2014-09-22	11.08	11.23	10.96	11.10	898774
2014-09-23	10.98	11.14	10.79	10.95	863992
2014-09-24	10.84	11.22	10.75	11.11	916256
2014-09-25	10.94	11.02	10.73	10.76	684348
2014-09-26	10.71	11.11	10.68	10.99	996174
2014-09-29	10.53	10.66	10.52	10.56	944424
2014-09-30	10.53	10.64	10.37	10.56	1323508
2014-10-01	10.41	10.47	10.05	10.08	1013418
2014-10-02	10.00	10.16	9.86	10.00	1562534
2014-10-03	9.95	10.14	9.87	10.10	1059832
2014-10-06	11.20	11.26	10.78	10.95	1946564
2014-10-07	11.19	11.32	10.81	10.86	1068000
2014-10-08	11.06	11.14	10.65	11.07	943862
2014-10-09	11.25	11.28	10.85	10.87	827052
2014-10-10	10.70	10.84	10.50	10.51	704880
2014-10-13	10.92	11.09	10.73	10.85	1084754
2014-10-14	10.90	10.96	10.68	10.70	1005930
2014-10-15	10.34	10.38	10.01	10.22	1586070
2014-10-16	9.91	10.21	9.61	10.03	2115596
2014-10-17	10.27	10.64	10.12	10.57	1419704
2014-10-20	10.32	10.39	10.17	10.24	557288
2014-10-21	9.83	10.09	9.80	9.95	1738850
2014-10-22	10.01	10.11	9.84	9.95	760326
2014-10-23	9.67	9.84	9.48	9.61	1466696
2014-10-24	9.78	10.28	9.70	10.06	1269362
2014-10-27	9.32	9.82	9.25	9.67	1695434
2014-10-28	10.08	10.43	9.98	10.29	1483666
2014-10-29	10.40	10.49	10.11	10.20	873942
2014-10-30	10.57	10.63	10.37	10.58	954976
2014-10-31	10.46	10.89	10.45	10.85	1438768
2014-11-03	10.56	10.58	10.29	10.34	1248362
2014-11-04	10.43	10.54	10.23	10.43	1072892
2014-11-05	10.30	10.60	10.25	10.45	1152496
2014-11-06	10.15	10.16	9.85	9.94	1018674
2014-11-07	9.86	10.05	9.80	10.05	1060824
2014-11-10	10.24	10.25	10.01	10.04	676680
2014-11-11	10.04	10.16	9.93	10.11	1008916
2014-11-12	10.36	10.48	10.17	10.18	715450
2014-11-13	10.28	10.29	10.17	10.17	161838
2014-11-14	9.92	10.00	9.86	9.89	716014
2014-11-17	10.02	10.03	9.84	9.90	715292
2014-11-18	10.10	10.27	10.01	10.22	846802
2014-11-19	10.53	10.53	10.17	10.49	1125914
2014-11-20	10.49	10.64	10.33	10.43	717446
2014-11-21	10.67	11.15	10.67	11.09	1277324
2014-11-24	10.83	10.94	10.57	10.57	933102
2014-11-25	10.84	10.95	10.64	10.73	961444
2014-11-26	10.83	10.88	10.72	10.81	633898
2014-11-28	10.69	10.72	10.49	10.61	573144
2014-12-01	10.35	10.36	9.93	10.19	1841004
2014-12-02	10.15	10.19	9.91	10.00	1387934
2014-12-03	10.17	10.35	10.11	10.23	918724
2014-12-04	9.91	9.98	9.84	9.92	735370
2014-12-05	9.84	9.95	9.64	9.88	646622
2014-12-08	9.80	9.80	9.46	9.47	1032346
2014-12-09	9.60	9.74	9.43	9.61	1498792
2014-12-10	9.58	9.60	9.36	9.40	2519540
2014-12-11	9.40	9.53	9.32	9.41	907316
2014-12-12	9.40	9.41	9.12	9.18	878934
2014-12-15	9.21	9.25	8.76	9.12	1356130
2014-12-16	8.86	9.14	8.72	8.90	1506786
2014-12-17	8.99	9.55	8.98	9.46	1595340
2014-12-18	9.48	9.60	9.41	9.51	702454
2014-12-19	9.50	9.61	9.46	9.55	1790146
2014-12-22	9.51	9.74	9.49	9.70	1122624
2014-12-23	9.61	9.66	9.42	9.60	1583288
2014-12-24	9.62	9.70	9.56	9.65	446686
2014-12-26	9.68	9.70	9.48	9.59	716622
2014-12-29	9.50	9.67	9.49	9.56	965784
2014-12-30	9.74	9.78	9.58	9.66	824370
2014-12-31	9.63	9.66	9.49	9.54	1014890
2015-01-02	9.45	9.45	9.25	9.33	900044
2015-01-05	9.18	9.20	9.05	9.05	1079844
2015-01-06	9.10	9.17	9.04	9.13	1446028
2015-01-07	9.44	9.47	9.28	9.38	1070014
2015-01-08	9.28	9.50	9.24	9.38	775126
2015-01-09	9.31	9.45	9.26	9.44	977610
2015-01-12	9.26	9.27	9.08	9.17	903360
2015-01-13	9.25	9.44	9.20	9.32	690082
2015-01-14	9.45	9.53	9.32	9.50	738754
2015-01-15	9.58	9.61	9.33	9.33	549508
2015-01-16	9.56	9.76	9.54	9.70	756916
2015-01-20	9.65	9.71	9.58	9.71	604776
2015-01-21	9.82	10.16	9.81	10.06	963704
2015-01-22	10.30	10.30	10.01	10.22	1134048
2015-01-23	10.25	10.26	10.10	10.12	755934
2015-01-26	10.06	10.10	9.96	10.03	677228
2015-01-27	9.88	10.23	9.78	10.22	1537302
2015-01-28	10.01	10.17	9.92	10.03	1575782
2015-01-29	10.08	10.13	9.87	10.11	786370
2015-01-30	9.68	9.91	9.68	9.79	1139538
2015-02-02	9.78	10.08	9.78	10.06	747982
2015-02-03	9.98	10.17	9.93	10.16	1350896
2015-02-04	9.86	10.05	9.85	9.96	1091172
2015-02-05	9.88	10.21	9.88	10.20	1114692
2015-02-06	9.93	10.12	9.92	10.08	1221738
2015-02-09	9.94	10.27	9.93	10.20	1243814
2015-02-10	9.93	9.96	9.81	9.94	791420
2015-02-11	9.64	9.72	9.48	9.68	929140
2015-02-12	9.95	10.13	9.90	10.12	544758
2015-02-13	10.07	10.20	10.03	10.15	537336
2015-02-17	10.14	10.27	10.03	10.23	257758
2015-02-18	10.24	10.36	10.11	10.19	549180
2015-02-19	9.99	10.15	9.93	10.10	351636
2015-02-20	9.90	10.00	9.85	9.98	452732
2015-02-23	10.06	10.10	9.88	9.97	659716
2015-02-24	9.94	10.28	9.84	10.23	787174
2015-02-25	9.99	10.19	9.88	10.16	461160
2015-02-26	10.20	10.26	9.99	10.17	674834
2015-02-27	10.32	10.49	10.24	10.44	1072424
2015-03-02	10.34	10.36	10.08	10.18	500268
2015-03-03	10.16	10.27	10.15	10.23	564444
2015-03-04	9.90	9.92	9.53	9.88	969504
2015-03-05	9.67	9.75	9.58	9.72	784712
2015-03-06	9.51	9.60	9.48	9.53	443544
2015-03-09	9.43	9.46	9.20	9.20	693040
2015-03-10	9.16	9.20	8.98	9.14	2022778
2015-03-11	9.05	9.19	9.02	9.12	457162
2015-03-12	9.36	9.40	9.10	9.18	494936
2015-03-13	8.92	8.96	8.75	8.90	899244
2015-03-16	9.06	9.14	9.01	9.08	782316
2015-03-17	8.94	9.28	8.94	9.24	711632
2015-03-18	9.19	9.59	9.17	9.54	936208
2015-03-19	9.36	9.43	9.17	9.18	703588
2015-03-20	9.44	9.66	9.43	9.60	1846298
2015-03-23	9.70	9.78	9.61	9.74	863956
2015-03-24	9.94	9.97	9.73	9.81	827014
2015-03-25	9.96	10.00	9.74	9.76	993328
2015-03-26	9.74	9.78	9.57	9.67	1574646
2015-03-27	9.61	9.70	9.50	9.57	1124482
2015-03-30	9.66	9.89	9.63	9.87	1247204
2015-03-31	9.96	10.13	9.91	10.10	1552618
2015-04-01	10.33	10.47	10.29	10.37	882374
2015-04-02	10.51	10.63	10.23	10.42	1770102
2015-04-06	10.59	10.76	10.57	10.62	783306
2015-04-07	10.58	10.64	10.45	10.53	474306
2015-04-08	10.75	10.85	10.65	10.75	744206
2015-04-09	10.88	10.93	10.72	10.75	1065446
2015-04-10	10.72	10.76	10.64	10.71	704314
2015-04-13	10.54	10.69	10.49	10.55	627686
2015-04-14	10.72	10.83	10.61	10.81	449846
2015-04-15	10.86	11.08	10.81	11.05	541740
2015-04-16	11.05	11.10	10.93	11.07	495686
2015-04-17	10.79	10.82	10.66	10.79	1033546
2015-04-20	10.81	10.87	10.70	10.80	824092
2015-04-21	10.85	10.95	10.83	10.84	278452
2015-04-22	10.87	11.09	10.83	11.04	518438
2015-04-23	10.98	11.38	10.96	11.34	560466
2015-04-24	11.34	11.51	11.28	11.49	724654
2015-04-27	11.55	11.65	11.49	11.53	743288
2015-04-28	11.54	11.59	11.38	11.41	564340
2015-04-29	11.25	11.39	11.16	11.35	1015654
2015-04-30	11.35	11.43	11.15	11.42	1364632
2015-05-01	11.46	11.63	11.34	11.49	470024
2015-05-04	11.50	11.57	11.32	11.41	744818
2015-05-05	11.32	11.48	11.31	11.41	725030
2015-05-06	11.57	11.62	11.42	11.54	654382
2015-05-07	11.91	11.91	11.46	11.64	1348404
2015-05-08	11.74	12.16	11.67	11.98	1094122
2015-05-11	11.99	11.99	11.62	11.72	954194
2015-05-12	11.67	11.89	11.63	11.83	691968
2015-05-13	11.96	11.98	11.71	11.76	654634
2015-05-14	11.91	12.08	11.89	12.04	1513882
2015-05-15	12.13	12.26	11.96	12.25	1085306
2015-05-18	12.24	12.27	12.03	12.03	1069506
2015-05-19	11.93	11.94	11.78	11.84	814096
2015-05-20	11.89	12.03	11.75	11.99	665720
2015-05-21	11.89	11.96	11.81	11.91	645532
2015-05-22	11.88	11.90	11.55	11.63	1056354
2015-05-26	11.37	11.43	11.16	11.25	977054
2015-05-27	11.05	11.19	10.89	11.17	1304832
2015-05-28	11.00	11.08	10.91	11.08	873952
2015-05-29	11.04	11.13	10.77	10.82	1521862
2015-06-01	10.82	10.94	10.73	10.90	665178
2015-06-02	11.01	11.19	10.97	11.19	978842
2015-06-03	11.24	11.24	11.05	11.10	721920
2015-06-04	11.04	11.10	10.86	10.90	844272
2015-06-05	10.85	11.09	10.74	10.96	1243890
2015-06-08	11.17	11.18	11.02	11.06	683410
2015-06-09	11.03	11.05	10.90	11.01	1100602
2015-06-10	11.32	11.32	10.93	10.98	1373202
2015-06-11	10.92	11.04	10.78	11.03	850286
2015-06-12	10.95	10.95	10.77	10.92	780684
2015-06-15	10.83	10.95	10.74	10.93	907654
2015-06-16	11.03	11.15	10.97	11.09	858252
2015-06-17	11.02	11.25	10.94	11.20	874784
2015-06-18	11.32	11.37	11.16	11.24	779452
2015-06-19	11.16	11.21	10.98	10.98	1361204
2015-06-22	11.14	11.19	11.01	11.03	615072
2015-06-23	10.97	11.01	10.89	10.98	714724
2015-06-24	10.98	11.03	10.78	10.80	944582
2015-06-25	10.83	10.84	10.61	10.68	794134
2015-06-26	10.68	10.74	10.56	10.59	1121142
2015-06-29	10.42	10.57	10.39	10.49	1058532
2015-06-30	10.60	10.66	10.49	10.51	1271814
2015-07-01	10.57	10.59	10.24	10.33	1763938
2015-07-02	10.40	10.57	10.40	10.56	1166376
2015-07-06	10.35	10.46	10.29	10.43	959982
2015-07-07	10.33	10.35	10.08	10.34	1246956
2015-07-08	10.21	10.26	10.08	10.10	801340
2015-07-09	10.29	10.36	10.19	10.19	572722
2015-07-10	10.27	10.57	10.23	10.52	1429768
2015-07-13	10.58	10.68	10.46	10.66	883132
2015-07-14	10.65	10.79	10.60	10.73	842468
2015-07-15	10.71	10.88	10.66	10.85	971252
2015-07-16	10.94	10.96	10.67	10.74	829540
2015-07-17	10.73	10.73	10.45	10.55	915908
2015-07-20	10.41	10.56	10.38	10.49	997854
2015-07-21	10.53	10.68	10.51	10.60	813330
2015-07-22	10.55	10.57	10.41	10.52	790928
2015-07-23	10.30	10.46	10.16	10.19	1145244
2015-07-24	10.11	10.12	9.96	10.05	594852
2015-07-27	9.96	9.99	9.83	9.89	730956
2015-07-28	9.95	10.02	9.66	9.94	1458204
2015-07-29	9.93	10.20	9.86	10.16	1212180
2015-07-30	10.13	10.22	9.98	10.17	1052262
2015-07-31	10.33	10.40	10.21	10.25	1413620
2015-08-03	10.16	10.18	9.98	10.02	654052
2015-08-04	10.04	10.14	9.97	10.12	626892
2015-08-05	10.17	10.23	10.07	10.10	991838
2015-08-06	9.93	9.93	9.73	9.79	1021584
2015-08-07	9.64	9.66	9.30	9.43	1539564
2015-08-10	9.44	9.76	9.42	9.74	1270426
2015-08-11	9.51	9.55	9.30	9.47	1375008
2015-08-12	9.44	9.75	9.35	9.68	1789064
2015-08-13	9.54	9.56	9.36	9.39	1053968
2015-08-14	9.46	9.48	9.39	9.41	942204
2015-08-17	9.39	9.49	9.32	9.35	631796
2015-08-18	9.27	9.34	9.22	9.23	907640
2015-08-19	9.14	9.21	8.95	9.13	1812668
2015-08-20	9.07	9.15	8.97	9.08	988318
2015-08-21	8.97	8.97	8.73	8.75	1396184
2015-08-24	8.22	8.65	8.18	8.38	1698190
2015-08-25	8.65	8.68	8.30	8.30	1411320
2015-08-26	8.39	8.64	8.29	8.62	1977890
2015-08-27	8.83	9.11	8.79	9.03	1799178
2015-08-28	8.89	9.03	8.72	8.91	2235020
2015-08-31	8.51	8.78	8.41	8.73	2256824
2015-09-01	8.50	8.61	8.45	8.50	1924066
2015-09-02	8.49	8.53	8.38	8.51	1640580
2015-09-03	8.48	8.70	8.44	8.59	2019292
2015-09-04	8.50	8.55	8.31	8.37	1105850
2015-09-08	8.57	8.63	8.42	8.49	1264130
2015-09-09	8.63	8.73	8.36	8.38	1477048
2015-09-10	8.10	8.33	8.06	8.23	1759564
2015-09-11	8.31	8.33	8.16	8.27	1471074
2015-09-14	8.29	8.67	8.22	8.59	2765514
2015-09-15	8.49	8.50	8.39	8.45	1275964
2015-09-16	8.61	8.76	8.57	8.75	1110226
2015-09-17	8.51	8.88	8.51	8.70	1053796
2015-09-18	8.53	8.55	8.29	8.31	1493650
2015-09-21	8.27	8.31	8.16	8.24	1130990
2015-09-22	8.06	8.16	7.96	8.10	1108672
2015-09-23	8.07	8.07	7.80	7.80	1306884
2015-09-24	7.47	7.96	7.44	7.95	2170736
2015-09-25	8.11	8.20	8.01	8.05	1635544
2015-09-28	7.98	7.98	7.79	7.79	1371470
2015-09-29	7.71	7.85	7.65	7.77	1522440
2015-09-30	8.18	8.37	8.14	8.36	2553368
2015-10-01	8.43	8.54	8.23	8.38	1635100
2015-10-02	8.32	8.72	8.23	8.71	1468302
2015-10-05	8.82	8.87	8.72	8.84	1942396
2015-10-06	8.91	9.00	8.83	8.87	1337566
2015-10-07	9.02	9.18	8.71	8.90	2113192
2015-10-08	8.89	9.08	8.88	9.08	1215818
2015-10-09	9.12	9.32	9.11	9.19	1742094
2015-10-12	9.21	9.39	9.04	9.07	757566
2015-10-13	8.86	9.00	8.69	8.73	2040004
2015-10-14	8.75	8.93	8.75	8.82	2032036
2015-10-15	8.84	8.85	8.60	8.80	1732104
2015-10-16	8.75	8.88	8.64	8.82	1498574
2015-10-19	8.68	8.82	8.52	8.75	1180560
2015-10-20	8.81	8.85	8.66	8.77	1112426
2015-10-21	8.65	8.74	8.61	8.66	1215684
2015-10-22	8.83	8.95	8.80	8.94	1431694
2015-10-23	8.98	9.05	8.90	8.93	1182518
2015-10-26	8.99	9.06	8.82	8.85	1000686
2015-10-27	8.83	8.91	8.76	8.88	1106538
2015-10-28	8.85	8.95	8.60	8.67	1719856
2015-10-29	8.63	8.80	8.61	8.72	1384892
2015-10-30	8.74	8.75	8.61	8.66	1020654
2015-11-02	8.64	8.82	8.64	8.80	692200
2015-11-03	8.92	9.30	8.91	9.24	1520502
2015-11-04	9.28	9.35	9.02	9.13	1274554
2015-11-05	9.05	9.18	8.95	8.98	1185272
2015-11-06	8.81	8.94	8.62	8.90	1971398
2015-11-09	8.87	8.94	8.79	8.82	966676
2015-11-10	8.76	9.01	8.68	8.93	984318
2015-11-11	9.14	9.15	8.87	9.06	2211894
2015-11-12	8.87	9.05	8.83	8.83	1234504
2015-11-13	8.89	8.90	8.67	8.73	1376666
2015-11-16	8.80	8.99	8.78	8.99	937158
2015-11-17	9.01	9.02	8.88	8.92	971246
2015-11-18	9.02	9.22	9.02	9.22	1029472
2015-11-19	9.20	9.29	9.13	9.28	749444
2015-11-20	9.31	9.52	9.31	9.41	845446
2015-11-23	9.22	9.27	9.07	9.08	1063514
2015-11-24	9.06	9.20	9.01	9.19	1238700
2015-11-25	8.82	8.87	8.62	8.65	1730152
2015-11-27	8.87	8.87	8.52	8.53	873882
2015-11-30	8.39	8.41	7.98	8.00	3301800
2015-12-01	8.15	8.25	8.11	8.18	2440136
2015-12-02	8.36	8.39	8.17	8.34	1654954
2015-12-03	8.60	8.67	8.50	8.53	1649072
2015-12-04	8.57	8.57	8.36	8.45	1270238
2015-12-07	8.58	8.59	8.29	8.37	1280542
2015-12-08	8.20	8.32	8.13	8.31	1306972
2015-12-09	8.55	8.73	8.51	8.63	1407570
2015-12-10	8.44	8.47	8.23	8.29	1301586
2015-12-11	8.28	8.28	8.10	8.13	792898
2015-12-14	8.04	8.07	7.95	8.04	883604
2015-12-15	8.08	8.13	7.96	8.04	759294
2015-12-16	7.84	8.20	7.79	8.14	2063998
2015-12-17	8.25	8.28	7.91	7.96	1314062
2015-12-18	7.93	8.00	7.77	7.78	1459530
2015-12-21	7.89	7.90	7.67	7.76	1163722
2015-12-22	7.76	7.86	7.72	7.77	1792650
2015-12-23	7.84	8.04	7.84	8.04	895478
2015-12-24	8.02	8.06	7.97	8.02	361876
2015-12-28	8.03	8.13	7.99	8.10	607436
2015-12-29	8.17	8.20	7.95	8.02	614462
2015-12-30	7.81	7.85	7.66	7.67	753494
2015-12-31	7.62	7.67	7.59	7.63	830218
2016-01-04	7.32	7.33	7.10	7.18	1927944
2016-01-05	7.22	7.36	7.15	7.32	1091320
2016-01-06	7.22	7.34	7.21	7.25	1045622
2016-01-07	7.07	7.16	6.93	6.93	1042156
2016-01-08	7.11	7.13	6.98	6.98	1121058
2016-01-11	7.14	7.16	6.81	6.87	1349990
2016-01-12	6.94	6.96	6.76	6.95	1213652
2016-01-13	7.02	7.06	6.78	6.78	1524912
2016-01-14	6.86	6.99	6.82	6.96	2065652
2016-01-15	6.68	6.85	6.64	6.79	1631720
2016-01-19	6.75	6.80	6.68	6.74	1191058
2016-01-20	6.66	6.73	6.47	6.66	1253294
2016-01-21	6.54	6.67	6.48	6.57	1263186
2016-01-22	6.73	7.04	6.73	7.04	1295420
2016-01-25	6.97	7.12	6.88	6.88	1119098
2016-01-26	6.74	6.87	6.65	6.86	1142764
2016-01-27	6.79	7.01	6.77	6.94	1204194
2016-01-28	7.11	7.16	6.94	7.05	836964
2016-01-29	7.37	7.48	7.28	7.48	1592066
2016-02-01	7.19	7.41	7.15	7.37	1203034
2016-02-02	7.23	7.24	7.07	7.07	919416
2016-02-03	7.26	7.37	7.13	7.36	1621286
2016-02-04	7.62	7.67	7.45	7.56	1508622
2016-02-05	7.54	7.55	7.33	7.39	1023654
2016-02-08	7.28	7.28	7.12	7.26	685978
2016-02-09	7.15	7.26	7.08	7.19	704658
2016-02-10	7.20	7.37	7.20	7.26	926058
2016-02-11	7.15	7.23	7.00	7.08	875416
2016-02-12	7.23	7.31	7.18	7.31	833358
2016-02-16	7.23	7.30	7.17	7.26	719368
2016-02-17	7.35	7.62	7.34	7.53	788104
2016-02-18	7.68	7.70	7.56	7.63	1126044
2016-02-19	7.53	7.59	7.45	7.58	768448
2016-02-22	7.84	7.91	7.80	7.86	993076
2016-02-23	7.85	7.87	7.74	7.77	2101856
2016-02-24	7.55	7.86	7.50	7.83	1261324
2016-02-25	7.82	7.84	7.63	7.77	722344
2016-02-26	7.88	7.88	7.65	7.70	864576
2016-02-29	7.84	7.91	7.78	7.80	1123972
2016-03-01	7.90	8.17	7.85	8.11	861880
2016-03-02	8.10	8.34	8.10	8.30	871680
2016-03-03	8.34	8.66	8.32	8.63	914386
2016-03-04	8.88	8.89	8.70	8.85	1788602
2016-03-07	8.71	8.79	8.68	8.78	1006992
2016-03-08	8.77	8.81	8.65	8.73	2134726
2016-03-09	8.89	9.02	8.84	8.93	1306876
2016-03-10	8.92	9.17	8.87	9.16	1703058
2016-03-11	9.14	9.27	9.14	9.24	783390
2016-03-14	9.03	9.17	8.99	9.06	988098
2016-03-15	8.79	8.96	8.65	8.75	1190702
2016-03-16	8.65	8.88	8.53	8.86	2287144
2016-03-17	9.24	9.62	9.17	9.51	1815354
2016-03-18	9.56	9.58	9.27	9.49	1227736
2016-03-21	9.46	9.54	9.42	9.51	528040
2016-03-22	9.36	9.61	9.36	9.55	749946
2016-03-23	9.44	9.55	9.38	9.44	803836
2016-03-24	9.36	9.41	9.27	9.41	568904
2016-03-28	9.62	9.65	9.49	9.62	539868
2016-03-29	9.55	9.74	9.49	9.72	900224
2016-03-30	9.82	9.96	9.76	9.81	753846
2016-03-31	9.82	9.89	9.60	9.64	1416646
2016-04-01	9.54	9.75	9.49	9.74	689784
2016-04-04	9.48	9.56	9.31	9.38	887440
2016-04-05	9.31	9.44	9.29	9.42	884544
2016-04-06	9.29	9.57	9.28	9.57	910780
2016-04-07	9.44	9.59	9.43	9.56	793802
2016-04-08	9.87	9.94	9.83	9.93	1095218
2016-04-11	10.06	10.13	10.00	10.08	1188950
2016-04-12	10.13	10.29	10.10	10.26	1103358
2016-04-13	10.27	10.38	10.19	10.37	992576
2016-04-14	10.34	10.40	10.23	10.38	975322
2016-04-15	10.30	10.34	10.18	10.29	835246
2016-04-18	10.03	10.28	10.00	10.20	1251084
2016-04-19	10.29	10.47	10.29	10.47	924432
2016-04-20	10.19	10.28	10.07	10.16	1445904
2016-04-21	10.22	10.24	10.03	10.04	741618
2016-04-22	10.06	10.33	10.05	10.29	1090544
2016-04-25	10.31	10.32	10.17	10.25	714376
2016-04-26	10.28	10.29	10.16	10.26	851170
2016-04-27	10.32	10.34	10.10	10.25	1128464
2016-04-28	10.43	10.48	10.33	10.36	1201844
2016-04-29	10.61	10.61	10.36	10.49	1184572
2016-05-02	10.31	10.35	10.15	10.21	659180
2016-05-03	10.04	10.08	9.96	10.01	676284
2016-05-04	10.08	10.18	10.00	10.18	899904
2016-05-05	10.33	10.33	10.13	10.15	872480
2016-05-06	10.08	10.31	10.08	10.20	791688
2016-05-09	10.14	10.15	9.72	10.13	1569040
2016-05-10	10.36	10.43	10.28	10.43	989974
2016-05-11	10.62	10.64	10.40	10.51	897508
2016-05-12	10.40	10.49	10.15	10.44	1242072
2016-05-13	10.22	10.27	9.94	10.04	1143206
2016-05-16	10.09	10.23	10.07	10.19	849216
2016-05-17	10.22	10.22	10.05	10.15	845586
2016-05-18	9.95	10.05	9.70	9.75	1099366
2016-05-19	9.56	9.80	9.53	9.76	961146
2016-05-20	9.93	10.10	9.89	9.95	1001472
2016-05-23	9.70	9.88	9.67	9.78	978744
2016-05-24	9.90	9.98	9.78	9.87	889876
2016-05-25	9.96	9.98	9.78	9.81	822604
2016-05-26	9.91	10.00	9.87	9.91	762106
2016-05-27	9.68	9.76	9.63	9.75	1012352
2016-05-31	9.67	9.71	9.43	9.49	1358976
2016-06-01	9.40	9.57	9.32	9.53	1152592
2016-06-02	9.52	9.64	9.49	9.64	1249646
2016-06-03	9.81	9.84	9.73	9.83	844470
2016-06-06	9.89	9.94	9.78	9.87	849720
2016-06-07	9.83	9.87	9.76	9.84	907368
2016-06-08	10.10	10.14	9.95	10.00	933646
2016-06-09	9.98	10.01	9.78	9.82	922812
2016-06-10	9.67	9.69	9.57	9.58	834132
2016-06-13	9.89	10.00	9.81	9.95	1508530
2016-06-14	9.90	9.95	9.65	9.74	1564648
2016-06-15	9.80	10.10	9.77	10.01	1566476
2016-06-16	9.91	10.10	9.79	10.08	1131946
2016-06-17	10.20	10.36	10.09	10.30	2000830
2016-06-20	10.47	10.62	10.44	10.52	1120170
2016-06-21	10.66	10.78	10.50	10.70	1262462
2016-06-22	10.68	10.71	10.49	10.50	1074976
2016-06-23	10.65	10.86	10.56	10.82	918238
2016-06-24	10.41	10.61	10.39	10.45	1049172
2016-06-27	10.45	10.46	10.19	10.32	1644062
2016-06-28	10.53	10.64	10.45	10.61	1404980
2016-06-29	10.78	10.97	10.77	10.89	1304174
2016-06-30	10.92	11.07	10.83	11.01	1680274
2016-07-01	10.96	11.05	10.71	10.80	1504172
2016-07-05	10.47	10.56	10.38	10.49	1503444
2016-07-06	10.45	10.46	10.28	10.35	1305064
2016-07-07	10.41	10.57	10.28	10.31	2262730
2016-07-08	10.65	10.75	10.52	10.71	1156778
2016-07-11	10.77	10.82	10.67	10.74	1432210
2016-07-12	10.91	10.96	10.73	10.79	912706
2016-07-13	10.70	10.73	10.45	10.65	1098524
2016-07-14	10.91	11.05	10.86	10.94	1137354
2016-07-15	10.80	10.96	10.77	10.94	945050
2016-07-18	10.82	11.06	10.80	11.05	827812
2016-07-19	10.97	11.09	10.93	11.09	1001972
2016-07-20	11.10	11.22	11.02	11.19	1128336
2016-07-21	11.14	11.23	11.00	11.06	600990
2016-07-22	11.10	11.23	11.05	11.20	824862
2016-07-25	11.11	11.12	10.92	11.01	742306
2016-07-26	10.98	11.12	10.97	11.08	762928
2016-07-27	11.07	11.20	11.03	11.15	764678
2016-07-28	11.17	11.17	10.98	11.12	618908
2016-07-29	11.28	11.40	11.11	11.39	1030886
2016-08-01	11.11	11.14	11.03	11.07	781250
2016-08-02	11.07	11.15	10.81	10.98	1059754
2016-08-03	10.90	11.00	10.83	10.99	1141642
2016-08-04	11.10	11.33	11.08	11.24	1161496
2016-08-05	11.36	11.46	11.22	11.41	1458922
2016-08-08	11.45	11.62	11.44	11.62	952174
2016-08-09	11.63	11.72	11.58	11.68	1414986
2016-08-10	11.69	11.73	11.41	11.51	1083388
2016-08-11	11.77	11.94	11.68	11.92	1081006
2016-08-12	11.86	11.94	11.66	11.75	1060804
2016-08-15	11.89	12.11	11.85	12.05	1145520
2016-08-16	12.04	12.24	11.99	12.19	1382204
2016-08-17	12.08	12.25	11.90	12.11	1750912
2016-08-18	12.17	12.19	11.88	11.97	964628
2016-08-19	11.83	11.99	11.79	11.96	941452
2016-08-22	11.91	11.91	11.70	11.74	782046
2016-08-23	11.87	11.94	11.72	11.73	1301572
2016-08-24	11.61	11.74	11.55	11.64	1551226
2016-08-25	11.67	11.68	11.47	11.49	1481180
2016-08-26	11.55	11.72	11.24	11.33	2901400
2016-08-29	11.30	11.69	11.30	11.67	1562002
2016-08-30	11.57	11.66	11.48	11.54	958690
2016-08-31	11.55	11.57	11.34	11.46	1484992
2016-09-01	11.26	11.27	11.06	11.15	1776472
2016-09-02	11.30	11.32	11.11	11.23	1395502
2016-09-06	11.20	11.39	11.16	11.35	1019422
2016-09-07	11.34	11.40	11.29	11.39	787436
2016-09-08	11.40	11.55	11.36	11.47	1167110
2016-09-09	11.09	11.11	10.78	10.83	1658142
2016-09-12	10.76	11.02	10.71	11.00	1219994
2016-09-13	10.74	10.83	10.48	10.63	1729020
2016-09-14	10.57	10.71	10.53	10.59	1956304
2016-09-15	10.62	10.78	10.52	10.75	1017918
2016-09-16	10.63	10.75	10.61	10.67	2053098
2016-09-19	10.77	10.87	10.75	10.79	1029982
2016-09-20	11.05	11.05	10.83	10.90	1736062
2016-09-21	11.00	11.05	10.76	10.96	1455344
2016-09-22	11.12	11.19	10.88	10.89	1404598
2016-09-23	10.95	10.98	10.87	10.87	935250
2016-09-26	10.81	10.84	10.75	10.78	823030
2016-09-27	10.87	10.93	10.74	10.92	1059568
2016-09-28	10.89	11.06	10.72	11.05	1128732
2016-09-29	11.01	11.05	10.77	10.84	1229410
2016-09-30	10.95	11.07	10.89	10.95	1501986
2016-10-03	11.01	11.17	10.95	11.15	933412
2016-10-04	11.03	11.13	10.86	10.96	1076562
2016-10-05	11.12	11.21	11.08	11.16	924028
2016-10-06	11.09	11.21	11.05	11.17	898332
2016-10-07	11.22	11.31	11.09	11.28	1039610
2016-10-10	11.33	11.40	11.27	11.38	974988
2016-10-11	11.28	11.29	11.08	11.17	1190530
2016-10-12	11.17	11.23	11.09	11.14	545506
2016-10-13	11.14	11.26	11.06	11.22	996150
2016-10-14	11.32	11.38	11.09	11.10	1376154
2016-10-17	11.18	11.37	11.18	11.32	1430708
2016-10-18	11.44	11.56	11.35	11.50	1297332
2016-10-19	11.51	11.51	11.35	11.38	708558
2016-10-20	11.31	11.51	11.31	11.47	877350
2016-10-21	11.30	11.54	11.30	11.47	1422752
2016-10-24	11.59	11.60	11.48	11.55	712422
2016-10-25	11.52	11.66	11.43	11.62	864198
2016-10-26	11.45	11.56	11.41	11.51	655070
2016-10-27	11.59	11.64	11.44	11.46	706288
2016-10-28	11.40	11.44	11.24	11.32	883624
2016-10-31	11.35	11.41	11.25	11.30	1061380
2016-11-01	11.20	11.22	10.77	10.87	1651008
2016-11-02	10.83	10.84	10.64	10.71	986996
2016-11-03	10.79	10.85	10.71	10.78	1122702
2016-11-04	10.74	10.87	10.70	10.72	1174796
2016-11-07	10.94	10.99	10.86	10.92	831160
2016-11-08	10.89	11.08	10.85	10.99	915978
2016-11-09	10.61	10.68	10.47	10.56	1721716
2016-11-10	10.05	10.11	9.70	9.72	2680714
2016-11-11	9.48	9.71	9.19	9.65	2653302
2016-11-14	9.51	9.58	9.34	9.57	1984204
2016-11-15	9.62	9.90	9.62	9.77	1343540
2016-11-16	9.76	9.98	9.69	9.96	2256634
2016-11-17	9.84	9.94	9.69	9.88	1759864
2016-11-18	10.03	10.28	9.99	10.17	1682400
2016-11-21	10.41	10.51	10.28	10.34	1390302
2016-11-22	10.50	10.57	10.37	10.44	1097990
2016-11-23	10.10	10.29	10.10	10.27	934304
2016-11-25	10.30	10.34	10.27	10.31	693998
2016-11-28	10.36	10.46	10.24	10.37	1139680
2016-11-29	10.23	10.28	10.12	10.18	2335304
2016-11-30	10.11	10.24	10.09	10.15	1823352
2016-12-01	9.98	10.03	9.66	9.75	1927408
2016-12-02	9.80	9.92	9.77	9.78	1147448
2016-12-05	9.78	9.91	9.77	9.86	777234
2016-12-06	9.77	9.96	9.74	9.91	791318
2016-12-07	9.93	10.03	9.83	9.96	1024144
2016-12-08	9.83	9.88	9.68	9.78	1147918
2016-12-09	9.58	9.79	9.57	9.73	2740394
2016-12-12	9.76	9.82	9.65	9.74	2298740
2016-12-13	9.83	10.03	9.83	10.02	1905894
2016-12-14	9.92	9.99	9.71	9.74	2455114
2016-12-15	9.52	9.71	9.50	9.68	1608308
2016-12-16	9.71	9.88	9.68	9.78	1515934
2016-12-19	9.75	9.81	9.70	9.74	1236920
2016-12-20	9.69	9.81	9.67	9.80	1170126
2016-12-21	9.91	9.92	9.74	9.81	1720222
2016-12-22	9.95	10.01	9.85	10.00	1036804
2016-12-23	10.00	10.13	10.00	10.05	743684
2016-12-27	10.03	10.13	10.01	10.10	650408
2016-12-28	10.02	10.23	10.01	10.21	1291668
2016-12-29	10.23	10.48	10.23	10.42	825228
2016-12-30	10.41	10.48	10.35	10.37	730818
2017-01-03	10.50	10.61	10.47	10.56	846530
2017-01-04	10.53	10.60	10.50	10.54	758496
2017-01-05	10.62	10.73	10.60	10.69	797448
2017-01-06	10.60	10.61	10.49	10.55	819488
2017-01-09	10.60	10.68	10.56	10.57	787746
2017-01-10	10.67	10.69	10.58	10.63	2772826
2017-01-11	10.43	10.70	10.38	10.70	1149938
2017-01-12	10.62	10.71	10.50	10.61	1512330
2017-01-13	10.53	10.56	10.37	10.43	1106968
2017-01-17	10.30	10.43	10.24	10.36	956654
2017-01-18	10.27	10.30	10.17	10.19	916588
2017-01-19	10.34	10.42	10.27	10.37	767140
2017-01-20	10.57	10.58	10.49	10.55	638124
2017-01-23	10.56	10.63	10.49	10.63	402894
2017-01-24	10.50	10.59	10.48	10.56	642776
2017-01-25	10.59	10.78	10.59	10.75	960208
2017-01-26	10.67	10.68	10.61	10.63	682032
2017-01-27	10.69	10.69	10.58	10.65	824730
2017-01-30	10.66	10.66	10.48	10.52	973336
2017-01-31	10.58	10.59	10.41	10.47	960216
2017-02-01	10.50	10.54	10.28	10.30	1202836
2017-02-02	10.41	10.55	10.35	10.43	1160724
2017-02-03	10.60	10.71	10.53	10.66	995680
2017-02-06	10.60	10.66	10.51	10.54	859194
2017-02-07	10.56	10.56	10.46	10.50	546044
2017-02-08	10.48	10.72	10.45	10.70	770616
2017-02-09	10.69	10.75	10.64	10.69	610328
2017-02-10	10.70	10.82	10.70	10.80	653184
2017-02-13	10.72	10.81	10.61	10.77	670466
2017-02-14	10.79	10.84	10.62	10.81	945496
2017-02-15	11.00	11.30	11.00	11.25	1097464
2017-02-16	11.35	11.38	11.11	11.13	877318
2017-02-17	11.06	11.10	10.96	10.98	668936
2017-02-21	11.00	11.06	10.95	11.01	1269372
2017-02-22	11.05	11.12	11.04	11.06	929428
2017-02-23	11.24	11.24	10.76	10.90	1411816
2017-02-24	10.79	10.79	10.49	10.50	1082052
2017-02-27	10.71	10.83	10.46	10.49	739906
2017-02-28	10.52	10.55	10.36	10.38	632238
2017-03-01	10.35	10.56	10.35	10.25	1833352
2017-03-02	10.18	10.21	10.05	10.07	1457978
2017-03-03	10.38	10.40	10.19	10.36	1380370
2017-03-06	10.51	10.52	10.38	10.38	823438
2017-03-07	10.47	10.49	10.39	10.40	1130054
2017-03-08	10.27	10.31	10.14	10.21	1138834
2017-03-09	10.29	10.32	10.07	10.19	1149806
2017-03-10	10.58	10.79	10.54	10.77	1797568
2017-03-13	10.73	10.89	10.72	10.83	1832856
2017-03-14	10.77	10.89	10.75	10.79	1547814
2017-03-15	10.81	11.08	10.78	11.05	1211850
2017-03-16	11.10	11.18	11.03	11.07	825916
2017-03-17	11.15	11.24	11.04	11.19	1553886
2017-03-20	11.21	11.32	11.20	11.31	1116254
2017-03-21	11.31	11.33	11.15	11.18	891908
2017-03-22	11.12	11.17	11.02	11.09	864094
2017-03-23	11.02	11.17	10.98	11.15	877970
2017-03-24	11.16	11.32	11.11	11.29	1023968
2017-03-27	11.29	11.41	11.26	11.38	1023726
2017-03-28	11.42	11.50	11.34	11.37	797254
2017-03-29	11.43	11.61	11.43	11.58	989546
2017-03-30	11.58	11.63	11.44	11.45	965532
2017-03-31	11.37	11.46	11.28	11.37	1400586
2017-04-03	11.46	11.54	11.40	11.54	585432
2017-04-04	11.47	11.55	11.38	11.54	693678
2017-04-05	11.53	11.62	11.39	11.43	859070
2017-04-06	11.34	11.46	11.23	11.29	1104184
2017-04-07	11.41	11.50	11.31	11.34	705136
2017-04-10	11.39	11.43	11.27	11.41	782672
2017-04-11	11.18	11.20	10.95	11.14	1171294
2017-04-12	11.20	11.23	11.06	11.19	1032480
2017-04-13	11.18	11.22	11.09	11.12	1537384
2017-04-17	11.30	11.48	11.22	11.46	1128164
2017-04-18	11.49	11.51	11.28	11.31	1095354
2017-04-19	11.29	11.30	11.06	11.11	782692
2017-04-20	11.19	11.24	11.04	11.09	741210
2017-04-21	11.10	11.19	11.05	11.06	694210
2017-04-24	11.27	11.37	11.22	11.31	911894
2017-04-25	11.22	11.39	11.18	11.34	794858
2017-04-26	11.19	11.23	11.02	11.18	1136502
2017-04-27	11.17	11.20	10.92	11.04	860024
2017-04-28	10.94	11.11	10.91	11.09	1059828
2017-05-01	11.13	11.18	11.08	11.13	652416
2017-05-02	11.26	11.48	11.22	11.42	3066948
2017-05-03	11.36	11.44	11.22	11.34	3277714
2017-05-04	11.36	11.60	11.31	11.58	2071570
2017-05-05	11.60	11.63	11.55	11.62	1398352
2017-05-08	11.61	11.63	11.45	11.52	730420
2017-05-09	11.60	11.69	11.55	11.61	1042252
2017-05-10	11.75	11.93	11.75	11.92	1143418
2017-05-11	11.91	11.92	11.78	11.90	824778
2017-05-12	11.98	12.19	11.94	12.13	1284212
2017-05-15	12.13	12.22	12.11	12.17	822218
2017-05-16	12.27	12.39	12.25	12.37	874072
2017-05-17	12.28	12.32	11.95	11.98	1018798
2017-05-18	11.44	11.75	10.46	10.65	5338596
2017-05-19	10.76	11.28	10.73	11.20	2702208
2017-05-22	11.01	11.22	10.90	11.17	1467584
2017-05-23	11.18	11.48	11.18	11.42	1219612
2017-05-24	11.51	11.57	11.39	11.43	840294
2017-05-25	11.43	11.49	11.33	11.47	747404
2017-05-26	11.54	11.70	11.49	11.66	1152436
2017-05-30	11.56	11.62	11.49	11.56	508832
2017-05-31	11.61	11.70	11.48	11.53	1685544
2017-06-01	11.69	11.89	11.64	11.76	1075092
2017-06-02	11.91	12.02	11.85	11.97	1241768
2017-06-05	11.82	11.93	11.79	11.87	1188072
2017-06-06	11.87	12.11	11.85	12.08	858224
2017-06-07	12.02	12.09	11.99	12.08	786512
2017-06-08	11.93	12.13	11.88	12.12	729574
2017-06-09	12.11	12.14	11.84	11.88	1132674
2017-06-12	11.81	11.86	11.62	11.69	1070836
2017-06-13	11.75	11.81	11.61	11.80	645850
2017-06-14	11.90	11.96	11.57	11.68	1284068
2017-06-15	11.46	11.64	11.36	11.63	939146
2017-06-16	11.67	11.78	11.64	11.75	1605600
2017-06-19	11.70	11.82	11.63	11.78	783154
2017-06-20	11.68	11.70	11.42	11.46	821096
2017-06-21	11.48	11.53	11.34	11.38	720058
2017-06-22	11.39	11.46	11.28	11.46	860878
2017-06-23	11.37	11.43	11.30	11.35	1166556
2017-06-26	11.53	11.67	11.52	11.64	794272
2017-06-27	11.56	11.61	11.47	11.55	855860
2017-06-28	11.56	11.58	11.44	11.55	1418404
2017-06-29	11.56	11.59	11.43	11.49	1431778
2017-06-30	11.59	11.83	11.59	11.77	855894
2017-07-03	11.82	11.88	11.75	11.77	302962
2017-07-05	11.68	11.83	11.59	11.82	1117958
2017-07-06	11.79	11.79	11.57	11.62	788298
2017-07-07	11.74	11.78	11.50	11.67	930014
2017-07-10	11.77	11.82	11.64	11.70	546152
2017-07-11	11.69	11.86	11.67	11.79	899272
2017-07-12	11.90	12.16	11.86	12.10	1300868
2017-07-13	12.16	12.21	12.06	12.15	783204
2017-07-14	12.23	12.35	12.23	12.31	641900
2017-07-17	12.11	12.11	11.91	11.92	798530
2017-07-18	11.96	11.96	11.66	11.71	1338456
2017-07-19	11.73	11.75	11.60	11.75	872198
2017-07-20	11.91	12.00	11.85	11.97	886522
2017-07-21	11.98	12.00	11.88	11.92	353286
2017-07-24	11.94	11.95	11.80	11.86	479756
2017-07-25	11.98	11.98	11.68	11.76	722452
2017-07-26	11.74	11.76	11.48	11.60	1423498
2017-07-27	11.71	11.76	11.64	11.71	896288
2017-07-28	11.70	11.78	11.66	11.77	614756
2017-07-31	11.80	11.85	11.74	11.84	846266
2017-08-01	11.81	11.95	11.80	11.95	1600688
2017-08-02	11.96	12.40	11.38	11.39	4017524
2017-08-03	11.51	11.59	11.39	11.59	3324394
2017-08-04	11.60	11.66	11.44	11.46	435586
2017-08-07	11.48	11.52	11.42	11.50	544584
2017-08-08	11.45	11.50	11.34	11.43	845576
2017-08-09	11.26	11.32	11.22	11.32	658702
2017-08-10	10.71	11.09	10.61	10.93	2359174
2017-08-11	10.80	11.22	10.73	11.16	1348252
2017-08-14	11.13	11.45	11.13	11.28	2104084
2017-08-15	11.30	11.36	11.26	11.31	1187556
2017-08-16	11.29	11.46	11.20	11.27	1176418
2017-08-17	11.12	11.19	11.02	11.06	1824946
2017-08-18	11.10	11.21	11.07	11.13	1219158
2017-08-21	11.13	11.20	11.08	11.11	1649862
2017-08-22	11.26	11.47	11.25	11.27	1127964
2017-08-23	11.29	11.43	11.20	11.42	790916
2017-08-24	11.48	11.75	11.48	11.64	1348660
2017-08-25	11.69	11.75	11.50	11.54	774946
2017-08-28	11.60	11.76	11.58	11.65	668294
2017-08-29	11.52	11.66	11.50	11.62	685836
2017-08-30	11.59	11.73	11.54	11.64	1236030
2017-08-31	11.69	11.72	11.59	11.64	1256022
2017-09-01	11.80	11.84	11.68	11.74	1375310
2017-09-05	11.95	11.97	11.65	11.67	1128036
2017-09-06	11.84	11.89	11.72	11.87	661064
2017-09-07	11.92	12.02	11.92	11.99	512340
2017-09-08	11.97	12.09	11.97	12.00	602130
2017-09-11	12.13	12.17	11.99	12.05	761274
2017-09-12	11.98	12.27	11.96	12.13	1092738
2017-09-13	12.12	12.36	12.07	12.24	915932
2017-09-14	12.17	12.39	12.12	12.38	815982
2017-09-15	12.35	12.45	12.30	12.45	1543100
2017-09-18	12.36	12.45	12.31	12.38	671356
2017-09-19	12.40	12.42	12.32	12.36	687194
2017-09-20	12.40	12.49	12.33	12.47	803858
2017-09-21	12.49	12.52	12.26	12.36	627386
2017-09-22	12.37	12.55	12.26	12.45	988056
2017-09-25	12.41	12.44	12.29	12.32	670202
2017-09-26	12.33	12.38	12.26	12.31	632584
2017-09-27	12.15	12.19	11.90	11.91	966886
2017-09-28	11.90	11.97	11.81	11.82	637708
2017-09-29	11.90	11.96	11.80	11.91	771962
2017-10-02	11.88	11.97	11.83	11.95	477608
2017-10-03	11.92	12.32	11.91	12.31	870048
2017-10-04	12.37	12.57	12.34	12.50	885502
2017-10-05	12.53	12.70	12.36	12.40	1753778
2017-10-06	12.26	12.26	12.09	12.22	690486
2017-10-09	12.18	12.19	11.82	11.87	16457214
2017-10-10	12.13	12.17	12.00	12.10	895388
2017-10-11	12.29	12.36	12.02	12.14	584436
2017-10-12	12.04	12.23	11.96	12.19	935080
2017-10-13	12.41	12.51	12.26	12.40	944570
2017-10-16	12.42	12.47	12.31	12.41	837668
2017-10-17	12.32	12.51	12.30	12.45	805230
2017-10-18	12.42	12.46	12.35	12.43	729040
2017-10-19	12.21	12.32	12.16	12.32	980396
2017-10-20	12.39	12.42	12.22	12.23	630926
2017-10-23	12.20	12.27	12.05	12.07	810444
2017-10-24	12.09	12.21	12.06	12.16	846018
2017-10-25	12.24	12.24	11.86	12.21	1055834
2017-10-26	12.17	12.23	11.98	12.04	864976
2017-10-27	12.12	12.39	12.09	12.37	842582
2017-10-30	12.07	12.27	11.90	11.99	1164614
2017-10-31	11.94	12.13	11.90	11.95	818032
2017-11-01	11.77	11.83	11.61	11.74	1947512
2017-11-02	11.83	11.86	11.72	11.79	873866
2017-11-03	11.74	11.76	11.33	11.60	1585342
2017-11-06	11.81	12.09	11.79	12.01	1080898
2017-11-07	11.94	11.97	11.62	11.70	999110
2017-11-08	11.83	11.91	11.69	11.86	508978
2017-11-09	11.34	11.48	11.16	11.41	991254
2017-11-10	10.96	11.10	10.70	10.78	1774772
2017-11-13	10.88	10.98	10.81	10.92	1270474
2017-11-14	10.90	10.90	10.66	10.70	1046022
2017-11-15	10.66	10.88	10.54	10.88	1411832
2017-11-16	10.99	11.08	10.89	11.03	979794
2017-11-17	11.02	11.23	10.99	11.15	908522
2017-11-20	11.19	11.30	11.04	11.25	781858
2017-11-21	11.22	11.50	11.20	11.33	1215092
2017-11-22	11.47	11.54	11.31	11.38	825068
2017-11-24	11.24	11.34	11.24	11.31	555454
2017-11-27	11.16	11.31	11.14	11.19	741252
2017-11-28	11.32	11.34	11.13	11.17	950994
2017-11-29	11.21	11.22	10.86	10.90	988216
2017-11-30	10.73	10.77	10.50	10.70	1454750
2017-12-01	10.66	10.82	10.59	10.76	1344786
2017-12-04	10.87	11.01	10.80	10.96	858046
2017-12-05	11.04	11.13	10.93	10.94	726852
2017-12-06	10.97	11.03	10.85	10.99	661492
2017-12-07	10.71	10.85	10.48	10.82	872684
2017-12-08	10.83	10.85	10.70	10.73	1206120
2017-12-11	10.71	10.86	10.70	10.78	1008028
2017-12-12	10.58	11.16	10.56	11.09	1414556
2017-12-13	11.21	11.28	10.89	10.95	1348404
2017-12-14	10.88	10.98	10.86	10.90	726938
2017-12-15	11.05	11.05	10.87	10.94	1355024
2017-12-18	10.89	11.01	10.89	10.94	869258
2017-12-19	10.97	11.00	10.86	10.99	490040
2017-12-20	11.04	11.13	10.99	11.07	481026
2017-12-21	11.04	11.27	11.01	11.19	770066
2017-12-22	11.15	11.16	11.02	11.10	398902
2017-12-26	11.21	11.22	11.08	11.19	341460
2017-12-27	11.21	11.28	11.16	11.16	293224
2017-12-28	11.22	11.32	11.22	11.29	442274
2017-12-29	11.30	11.41	11.30	11.37	1206440
2018-01-02	11.68	11.82	11.61	11.79	671384
2018-01-03	11.79	11.91	11.76	11.85	621166
2018-01-04	11.93	12.09	11.89	11.98	904518
2018-01-05	11.99	12.02	11.90	12.00	1076606
2018-01-08	11.86	12.01	11.86	12.00	772578
2018-01-09	11.96	11.99	11.90	11.92	976682
2018-01-10	11.91	11.94	11.80	11.85	658076
2018-01-11	11.89	12.02	11.83	11.99	950134
2018-01-12	11.91	12.06	11.90	12.03	1201512
2018-01-16	12.07	12.09	11.99	12.01	489774
2018-01-17	12.08	12.29	12.07	12.17	937030
2018-01-18	12.21	12.37	12.19	12.27	812126
2018-01-19	12.27	12.37	12.25	12.35	476338
2018-01-22	12.32	12.39	12.31	12.39	468668
2018-01-23	12.20	12.33	12.17	12.28	987710
2018-01-24	12.53	12.90	12.38	12.84	1464234
2018-01-25	12.84	13.24	12.78	12.96	879102
2018-01-26	12.78	12.97	12.70	12.87	977536
2018-01-29	12.54	12.60	12.45	12.51	864040
2018-01-30	12.54	12.60	12.41	12.52	989254
2018-01-31	12.86	12.90	12.71	12.80	945242
2018-02-01	12.94	12.95	12.81	12.82	2389638
2018-02-02	12.55	12.61	12.37	12.47	1301588
2018-02-05	12.42	12.45	11.98	12.10	1099606
2018-02-06	12.07	12.48	12.00	12.45	1396160
2018-02-07	12.33	12.49	12.14	12.14	998924
2018-02-08	12.30	12.30	11.71	11.72	1183598
2018-02-09	11.87	11.94	11.52	11.84	1075998
2018-02-12	11.93	12.15	11.88	12.02	745106
2018-02-13	12.00	12.08	11.92	12.05	519058
2018-02-14	11.99	12.25	11.87	12.21	828560
2018-02-15	12.24	12.32	12.19	12.25	694230
2018-02-16	12.14	12.28	12.12	12.18	574830
2018-02-20	12.07	12.22	12.05	12.13	1179742
2018-02-21	12.14	12.22	12.06	12.08	1435440
2018-02-22	12.07	12.13	11.94	12.03	1509106
2018-02-23	12.19	12.21	12.03	12.17	856526
2018-02-26	12.13	12.14	11.90	11.98	1088766
2018-02-27	11.93	11.96	11.72	11.74	710608
2018-02-28	11.81	11.81	11.63	11.63	1143124
2018-03-01	11.53	11.65	11.29	11.23	1469836
2018-03-02	11.09	11.24	10.97	11.22	1441548
2018-03-05	11.14	11.19	11.12	11.16	887094
2018-03-06	11.27	11.36	11.22	11.29	1355990
2018-03-07	11.14	11.25	11.10	11.22	783690
2018-03-08	11.24	11.24	11.06	11.12	907540
2018-03-09	11.23	11.40	11.13	11.37	1070696
2018-03-12	11.38	11.40	11.24	11.27	696932
2018-03-13	11.29	11.30	11.09	11.14	921952
2018-03-14	11.16	11.20	11.07	11.13	694904
2018-03-15	11.03	11.06	10.87	10.88	1558808
2018-03-16	10.90	10.96	10.84	10.88	948930
2018-03-19	10.79	10.85	10.68	10.78	641082
2018-03-20	10.77	10.80	10.61	10.62	695926
2018-03-21	10.70	10.82	10.64	10.79	888702
2018-03-22	10.71	10.78	10.53	10.56	932708
2018-03-23	10.56	10.64	10.44	10.45	751416
2018-03-26	10.52	10.57	10.42	10.48	770118
2018-03-27	10.47	10.53	10.37	10.39	778338
2018-03-28	10.36	10.54	10.30	10.51	1623648
2018-03-29	10.58	10.86	10.56	10.81	1081296
2018-04-02	10.68	10.70	10.41	10.57	976786
2018-04-03	10.65	10.65	10.25	10.29	1261534
2018-04-04	10.16	10.32	10.12	10.31	785304
2018-04-05	10.50	10.54	10.34	10.37	941776
2018-04-06	10.29	10.31	10.13	10.22	792642
2018-04-09	10.21	10.21	9.94	9.96	746214
2018-04-10	9.95	9.99	9.90	9.96	1762790
2018-04-11	9.96	10.00	9.88	9.93	2248506
2018-04-12	9.94	9.95	9.71	9.75	1688538
2018-04-13	9.73	9.79	9.60	9.65	1888440
2018-04-16	9.70	9.71	9.41	9.46	2049130
2018-04-17	9.38	9.39	9.17	9.18	2018436
2018-04-18	9.29	9.49	9.28	9.42	1014360
2018-04-19	9.28	9.30	9.18	9.23	1853916
2018-04-20	9.20	9.29	9.11	9.27	961728
2018-04-23	9.21	9.22	9.11	9.12	702158
2018-04-24	9.09	9.12	8.76	8.78	1649518
2018-04-25	8.69	8.84	8.58	8.79	1275514
2018-04-26	8.81	8.87	8.76	8.85	788596
2018-04-27	8.91	8.99	8.90	8.92	885784
2018-04-30	8.98	9.00	8.65	8.66	975616
2018-05-01	8.63	8.63	8.43	8.55	399708
2018-05-02	8.57	8.58	8.44	8.46	856952
2018-05-03	7.88	8.09	7.60	7.67	1746688
2018-05-04	7.52	7.61	7.50	7.59	1833642
2018-05-07	7.59	7.64	7.48	7.49	1384112
2018-05-08	7.50	7.53	7.36	7.39	1557262
2018-05-09	7.28	7.39	7.21	7.26	1735928
2018-05-10	7.31	7.53	7.31	7.53	1302982
2018-05-11	7.53	7.58	7.36	7.53	1687908
2018-05-14	7.61	7.64	7.56	7.61	1865364
2018-05-15	7.49	7.49	7.30	7.33	1017220
2018-05-16	7.36	7.39	7.26	7.37	987478
2018-05-17	7.32	7.32	7.14	7.24	1183976
2018-05-18	7.16	7.33	7.08	7.29	2760926
2018-05-21	7.33	7.38	6.94	7.00	2098274
2018-05-22	7.19	7.30	7.07	7.26	1330312
2018-05-23	7.09	7.13	6.86	6.93	2064162
2018-05-24	6.87	6.89	6.70	6.86	1347978
2018-05-25	6.89	6.93	6.64	6.67	1798786
2018-05-29	6.46	6.77	6.44	6.70	2349422
2018-05-30	6.74	6.86	6.61	6.70	1799214
2018-05-31	6.68	6.75	6.65	6.71	963668
2018-06-01	6.88	6.90	6.61	6.83	2352160
2018-06-04	6.96	6.98	6.76	6.81	1439014
2018-06-05	6.73	6.76	6.51	6.53	1675532
2018-06-06	6.45	6.57	6.40	6.46	1514430
2018-06-07	6.27	6.32	5.90	6.15	3069050
2018-06-08	6.34	6.57	6.15	6.56	2190384
2018-06-11	6.64	6.79	6.64	6.69	2375802
2018-06-12	6.70	7.01	6.70	6.84	1808698
2018-06-13	6.81	6.81	6.43	6.59	2022872
2018-06-14	6.62	6.68	6.38	6.42	2907804
2018-06-15	6.39	6.40	6.20	6.25	4357280
2018-06-18	6.22	6.37	6.19	6.37	1111902
2018-06-19	6.30	6.62	6.20	6.52	1646364
2018-06-20	6.57	6.57	6.15	6.20	2032424
2018-06-21	6.14	6.17	5.95	6.00	1212482
2018-06-22	6.13	6.21	6.04	6.09	1161756
2018-06-25	6.20	6.25	6.00	6.19	1239504
2018-06-26	6.21	6.21	6.07	6.08	606394
2018-06-27	6.02	6.04	5.66	5.69	1699084
2018-06-28	5.84	5.93	5.80	5.87	1165472
2018-06-29	5.95	5.97	5.89	5.92	693898
2018-07-02	5.88	5.90	5.73	5.87	869516
2018-07-03	5.98	6.05	5.92	5.99	668166
2018-07-05	5.89	5.93	5.75	5.81	786208
2018-07-06	5.78	6.10	5.78	6.03	945960
2018-07-09	6.04	6.08	5.90	6.08	1336494
2018-07-10	6.11	6.11	5.97	6.02	1261942
2018-07-11	6.00	6.07	5.83	5.87	1124362
2018-07-12	5.92	5.93	5.79	5.86	834678
2018-07-13	5.79	5.81	5.56	5.60	2485648
2018-07-16	5.59	5.61	5.39	5.45	2071030
2018-07-17	5.45	5.62	5.45	5.57	1451712
2018-07-18	5.57	5.67	5.52	5.60	1457890
2018-07-19	5.51	5.55	5.44	5.52	1024370
2018-07-20	5.76	5.79	5.65	5.70	1370872
2018-07-23	5.47	5.57	5.35	5.54	2641978
2018-07-24	5.61	5.86	5.61	5.85	1138860
2018-07-25	6.02	6.19	5.97	6.11	2129968
2018-07-26	5.99	6.00	5.78	5.81	1408512
2018-07-27	5.94	6.02	5.87	5.91	822304
2018-07-30	5.95	5.96	5.85	5.93	960874
2018-07-31	5.69	5.71	5.46	5.49	1858084
2018-08-01	5.42	5.45	5.29	5.30	2389326
2018-08-02	5.68	5.88	5.61	5.72	2424534
2018-08-03	5.92	6.21	5.90	6.07	2433864
2018-08-06	6.10	6.11	5.93	5.96	2054720
2018-08-07	6.08	6.30	6.02	6.05	1637896
2018-08-08	6.06	6.10	5.94	5.96	1321618
2018-08-09	5.83	5.85	5.66	5.71	1191734
2018-08-10	5.50	5.52	5.32	5.34	1758176
2018-08-13	5.25	5.37	5.21	5.33	1436044
2018-08-14	5.47	5.74	5.45	5.66	1849410
2018-08-15	5.52	5.55	5.34	5.44	1529320
2018-08-16	5.71	5.77	5.54	5.61	1729416
2018-08-17	5.54	5.55	5.38	5.52	943312
2018-08-20	5.43	5.46	5.33	5.45	1427858
2018-08-21	5.37	5.45	5.17	5.19	1551604
2018-08-22	5.16	5.30	5.12	5.30	1100048
2018-08-23	5.33	5.45	5.22	5.24	1200562
2018-08-24	5.25	5.25	5.01	5.17	1812896
2018-08-27	5.19	5.38	5.19	5.32	1194786
2018-08-28	5.23	5.23	5.11	5.14	1047338
2018-08-29	5.20	5.29	5.13	5.29	934040
2018-08-30	5.16	5.17	4.95	5.01	1365432
2018-08-31	5.04	5.17	4.97	5.11	1595488
2018-09-04	5.00	5.01	4.81	4.82	1360158
2018-09-05	4.82	4.83	4.71	4.74	3064362
2018-09-06	4.78	4.80	4.65	4.72	3494456
2018-09-07	4.82	4.92	4.72	4.80	1471028
2018-09-10	4.78	4.80	4.67	4.72	1476592
2018-09-11	4.55	4.62	4.44	4.60	1709184
2018-09-12	4.71	4.77	4.65	4.67	2196426
2018-09-13	4.59	4.67	4.51	4.53	1684244
2018-09-14	4.60	4.67	4.54	4.63	1716318
2018-09-17	4.61	4.81	4.60	4.78	1490028
2018-09-18	4.73	4.81	4.70	4.76	1003722
2018-09-19	4.70	4.87	4.67	4.73	1634974
2018-09-20	4.69	4.78	4.62	4.68	1740152
2018-09-21	4.68	4.72	4.52	4.56	4269072
2018-09-24	4.56	4.63	4.52	4.57	1668344
2018-09-25	4.46	4.53	4.43	4.52	1323038
2018-09-26	4.66	4.88	4.66	4.80	2359182
2018-09-27	4.84	4.97	4.80	4.83	2014392
2018-09-28	4.74	4.78	4.61	4.63	1689414
2018-10-01	4.66	4.71	4.61	4.65	744650
2018-10-02	4.78	5.01	4.72	4.96	1584204
2018-10-03	5.29	5.35	5.09	5.16	2661042
2018-10-04	5.13	5.15	4.99	5.10	1163362
2018-10-05	5.21	5.24	5.12	5.17	1202856
2018-10-08	5.54	5.72	5.50	5.63	2889130
2018-10-09	5.71	5.87	5.65	5.86	3116092
2018-10-10	5.78	5.78	5.50	5.51	2570702
2018-10-11	5.50	5.53	5.28	5.34	1298280
2018-10-12	5.44	5.48	5.34	5.48	1680496
2018-10-15	5.40	5.42	5.19	5.19	2057060
2018-10-16	5.27	5.38	5.26	5.38	1272184
2018-10-17	5.35	5.59	5.33	5.53	2169266
2018-10-18	5.51	5.52	5.31	5.31	1735936
2018-10-19	5.32	5.39	5.30	5.36	2281716
2018-10-22	5.48	5.49	5.37	5.39	1032750
2018-10-23	5.32	5.48	5.26	5.40	1570566
2018-10-24	5.42	5.44	5.19	5.19	1426320
2018-10-25	5.41	5.65	5.36	5.63	3558484
2018-10-26	5.74	5.92	5.69	5.79	2252118
2018-10-29	5.99	6.12	5.55	5.61	2484142
2018-10-30	5.78	6.13	5.75	6.10	2393912
2018-10-31	6.18	6.20	5.80	5.90	2339178
2018-11-01	5.96	6.04	5.93	6.00	1558462
2018-11-02	6.03	6.07	5.91	5.94	1165398
2018-11-05	5.81	5.84	5.66	5.71	1788698
2018-11-06	5.73	5.74	5.62	5.64	1323136
2018-11-07	5.81	5.89	5.70	5.82	4237556
2018-11-08	5.65	5.79	5.39	5.42	3444302
2018-11-09	5.50	5.50	5.28	5.43	1831968
2018-11-12	5.38	5.42	5.28	5.34	1438356
2018-11-13	5.21	5.23	5.09	5.11	1974024
2018-11-14	5.23	5.47	5.18	5.43	1399516
2018-11-15	5.41	5.62	5.39	5.59	1082316
2018-11-16	5.55	5.81	5.54	5.77	1916470
2018-11-19	5.68	5.80	5.67	5.73	2043144
2018-11-20	5.68	5.71	5.58	5.61	953784
2018-11-21	5.70	5.95	5.68	5.94	1763108
2018-11-23	5.88	5.97	5.88	5.95	1076496
2018-11-26	5.88	5.90	5.71	5.73	2011630
2018-11-27	5.78	6.00	5.76	5.91	1988548
2018-11-28	5.99	6.20	5.89	6.12	3928754
2018-11-29	6.32	6.34	6.19	6.27	2460120
2018-11-30	6.20	6.24	6.09	6.14	2923548
2018-12-03	6.31	6.31	6.08	6.14	1582286
2018-12-04	6.16	6.20	6.00	6.05	1577550
2018-12-06	5.96	6.27	5.91	6.26	2323848
2018-12-07	6.24	6.34	6.08	6.11	2304866
2018-12-10	6.10	6.10	5.97	5.99	1276450
2018-12-11	6.21	6.22	6.07	6.14	1942240
2018-12-12	6.42	6.51	6.38	6.41	1696720
2018-12-13	6.37	6.42	6.30	6.31	1207790
2018-12-14	6.25	6.46	6.25	6.31	1123104
2018-12-17	6.36	6.45	6.25	6.28	1855726
2018-12-18	6.34	6.41	6.33	6.37	2232258
2018-12-19	6.35	6.49	6.24	6.27	1862500
2018-12-20	6.38	6.53	6.36	6.51	2122944
2018-12-21	6.52	6.58	6.22	6.32	4983252
2018-12-24	6.28	6.39	6.22	6.24	750836
2018-12-26	6.23	6.46	6.20	6.45	1019668
2018-12-27	6.43	6.69	6.42	6.69	1695928
2018-12-28	6.81	6.88	6.73	6.74	1491956
2018-12-31	6.74	6.81	6.69	6.77	1050654
2019-01-02	6.99	7.25	6.91	7.19	2136686
2019-01-03	7.14	7.15	6.99	7.01	2318774
2019-01-04	6.94	7.12	6.86	7.10	1955422
2019-01-07	7.00	7.04	6.78	6.85	1871778
2019-01-08	6.80	6.84	6.70	6.80	2683878
2019-01-09	6.85	7.08	6.85	7.06	1811176
2019-01-10	7.13	7.23	7.08	7.20	1772700
2019-01-11	7.14	7.18	7.10	7.17	793956
2019-01-14	7.25	7.28	7.15	7.18	2445092
2019-01-15	7.23	7.24	7.02	7.11	1190290
2019-01-16	7.03	7.18	7.03	7.08	1100752
2019-01-17	7.12	7.39	7.09	7.34	1658652
2019-01-18	7.55	7.60	7.36	7.43	1928972
2019-01-22	7.49	7.54	7.11	7.16	1292498
2019-01-23	7.28	7.48	7.25	7.44	1508738
2019-01-24	7.44	7.65	7.39	7.56	1474148
2019-01-25	7.61	7.78	7.61	7.69	1423962
2019-01-28	7.48	7.74	7.47	7.69	1612154
2019-01-29	7.73	7.75	7.59	7.68	935584
2019-01-30	7.61	7.67	7.41	7.65	1359542
2019-01-31	7.82	7.90	7.78	7.89	1298208
2019-02-01	7.77	7.80	7.57	7.64	1384862
2019-02-04	7.56	7.74	7.56	7.73	921368
2019-02-05	7.69	7.83	7.69	7.80	896812
2019-02-06	7.52	7.55	7.37	7.41	1346836
2019-02-07	7.36	7.36	7.12	7.27	1400036
2019-02-08	7.23	7.27	7.09	7.22	1855174
2019-02-11	7.17	7.22	7.04	7.17	1392750
2019-02-12	7.25	7.29	7.20	7.23	1454536
2019-02-13	7.33	7.39	7.21	7.31	1118242
2019-02-14	7.23	7.52	7.21	7.47	1595508
2019-02-15	7.64	7.69	7.54	7.63	991454
2019-02-19	7.51	7.57	7.47	7.49	922522
2019-02-20	7.39	7.54	7.31	7.32	1087762
2019-02-21	6.93	6.94	6.78	6.93	1997808
2019-02-22	7.01	7.18	6.99	7.10	1915946
2019-02-25	7.25	7.29	7.15	7.23	1574164
2019-02-26	7.24	7.29	7.16	7.19	849870
2019-02-27	7.24	7.42	7.24	7.38	1292442
2019-02-28	7.33	7.38	7.02	6.95	1430342
2019-03-01	6.86	6.88	6.75	6.78	1077112
2019-03-04	6.80	6.86	6.73	6.85	1010712
2019-03-05	6.85	6.93	6.85	6.88	1237906
2019-03-06	6.85	6.91	6.63	6.65	1147508
2019-03-07	6.70	6.70	6.55	6.66	1419636
2019-03-08	6.64	6.85	6.64	6.78	970000
2019-03-11	6.88	7.02	6.85	6.96	1619838
2019-03-12	6.97	7.08	6.97	7.01	1077322
2019-03-13	6.92	7.22	6.89	7.14	1482696
2019-03-14	7.14	7.16	7.03	7.07	1566904
2019-03-15	7.12	7.22	7.11	7.21	3569022
2019-03-18	7.10	7.24	7.09	7.17	1992922
2019-03-19	7.24	7.26	6.99	7.03	1852552
2019-03-20	6.99	7.13	6.95	7.04	1823560
2019-03-21	6.94	6.95	6.59	6.73	2272962
2019-03-22	6.50	6.52	6.26	6.27	3028668
2019-03-25	6.29	6.42	6.25	6.31	3146640
2019-03-26	6.37	6.37	6.20	6.27	2559784
2019-03-27	6.10	6.13	5.86	5.89	3087920
2019-03-28	5.83	6.11	5.79	6.02	2281392
2019-03-29	6.10	6.19	5.95	5.98	1794212
2019-04-01	6.09	6.10	6.03	6.03	1035046
2019-04-02	6.10	6.11	5.95	6.01	975068
2019-04-03	6.05	6.08	5.86	5.89	1557442
2019-04-04	5.89	6.14	5.88	6.09	977060
2019-04-05	6.06	6.16	6.04	6.09	636516
2019-04-08	6.10	6.10	5.89	5.91	1278516
2019-04-09	5.84	5.92	5.77	5.86	1662704
2019-04-10	5.89	6.03	5.86	5.96	1089274
2019-04-11	5.89	5.90	5.76	5.81	1015318
2019-04-12	5.75	5.83	5.66	5.69	2604654
2019-04-15	5.75	5.81	5.69	5.79	2009056
2019-04-16	5.76	5.89	5.76	5.86	1723846
2019-04-17	5.77	5.77	5.60	5.65	1732846
2019-04-18	5.69	5.81	5.64	5.74	1395018
2019-04-22	5.73	5.74	5.63	5.64	896856
2019-04-23	5.71	5.79	5.68	5.76	644310
2019-04-24	5.68	5.68	5.29	5.35	1725498
2019-04-25	5.33	5.46	5.32	5.41	1012162
2019-04-26	5.29	5.34	5.12	5.25	1159785
2019-04-29	5.28	5.35	5.25	5.32	932614
2019-04-30	5.34	5.39	5.27	5.36	669799
2019-05-01	5.36	5.39	5.25	5.27	468065
2019-05-02	5.35	5.47	5.28	5.47	1048230
2019-05-03	5.50	5.58	5.41	5.41	1214473
2019-05-06	5.35	5.44	5.32	5.39	989395
2019-05-07	5.29	5.42	5.15	5.37	1070334
2019-05-08	5.50	5.61	5.48	5.52	710797
2019-05-09	5.45	5.57	5.40	5.51	1146594
2019-05-10	5.53	5.55	5.42	5.49	1239179
2019-05-13	5.35	5.36	5.23	5.27	727155
2019-05-14	5.28	5.36	5.21	5.33	719034
2019-05-15	5.14	5.35	5.08	5.29	664518
2019-05-16	5.09	5.15	5.03	5.06	1149136
2019-05-17	4.94	4.98	4.68	4.73	1520318
2019-05-20	4.76	4.90	4.71	4.81	1235191
2019-05-21	4.83	5.12	4.81	5.07	1178600
2019-05-22	5.14	5.22	5.06	5.11	1194392
2019-05-23	5.04	5.14	4.91	4.93	577716
2019-05-24	4.98	5.09	4.85	4.86	1200899
2019-05-28	4.92	4.95	4.82	4.82	823433
2019-05-29	4.87	5.06	4.84	5.05	672040
2019-05-30	5.06	5.21	5.03	5.04	860525
2019-05-31	5.07	5.24	5.07	5.20	1008428
2019-06-03	5.29	5.37	5.18	5.23	1217264
2019-06-04	5.23	5.35	5.15	5.25	1051592
2019-06-05	5.26	5.26	5.02	5.05	514172
2019-06-06	5.11	5.19	5.03	5.16	921822
2019-06-07	5.13	5.27	5.11	5.19	424210
2019-06-10	5.14	5.19	5.07	5.17	773389
2019-06-11	5.20	5.51	5.15	5.46	1336685
2019-06-12	5.44	5.54	5.27	5.29	1376586
2019-06-13	5.42	5.60	5.42	5.60	1005810
2019-06-14	5.59	5.60	5.37	5.47	931993
2019-06-17	5.45	5.55	5.41	5.46	719434
2019-06-18	5.48	5.64	5.46	5.52	757320
2019-06-19	5.47	5.49	5.32	5.45	512799
2019-06-20	5.59	5.66	5.54	5.56	563877
2019-06-21	5.51	5.74	5.51	5.64	1176465
2019-06-24	5.65	5.68	5.53	5.59	578730
2019-06-25	5.59	5.59	5.38	5.40	849195
2019-06-26	5.44	5.45	5.33	5.39	540021
2019-06-27	5.30	5.38	5.21	5.31	569521
2019-06-28	5.35	5.35	5.17	5.24	1031957
2019-07-01	5.30	5.32	5.12	5.14	1068739
2019-07-02	5.13	5.17	4.99	5.05	1055784
2019-07-03	5.00	5.09	4.99	5.03	479873
2019-07-05	5.12	5.18	5.08	5.14	844893
2019-07-08	5.15	5.19	5.12	5.16	746218
2019-07-09	5.13	5.27	5.13	5.24	439911
2019-07-10	5.36	5.56	5.36	5.52	849997
2019-07-11	5.52	5.59	5.44	5.52	741063
2019-07-12	5.53	5.57	5.45	5.46	382682
2019-07-15	5.46	5.46	5.36	5.44	374961
2019-07-16	5.41	5.42	5.29	5.31	362233
2019-07-17	5.33	5.40	5.30	5.35	514437
2019-07-18	5.38	5.55	5.38	5.55	498569
2019-07-19	5.45	5.46	5.34	5.38	2036084
2019-07-22	5.34	5.41	5.23	5.23	2347151
2019-07-23	5.33	5.38	5.14	5.31	2429750
2019-07-24	5.34	5.52	5.34	5.50	1060555
2019-07-25	5.48	5.49	5.30	5.41	912300
2019-07-26	5.42	5.44	5.34	5.34	658267
2019-07-29	5.24	5.29	5.17	5.25	1242670
2019-07-30	5.22	5.41	5.20	5.35	899548
2019-07-31	5.35	5.39	5.17	5.21	1045278
2019-08-01	5.22	5.35	5.16	5.17	791700
2019-08-02	5.20	5.21	5.10	5.12	418908
2019-08-05	4.96	4.97	4.78	4.81	1032838
2019-08-06	4.84	4.88	4.75	4.88	1049237
2019-08-07	4.76	4.81	4.70	4.77	648477
2019-08-08	4.85	4.96	4.85	4.95	894584
2019-08-09	4.95	4.99	4.86	4.91	609255
2019-08-12	4.76	4.84	4.70	4.76	454373
2019-08-13	4.69	4.86	4.69	4.76	942937
2019-08-14	4.60	4.64	4.52	4.55	1892487
2019-08-15	4.35	4.41	4.16	4.18	3396060
2019-08-16	4.23	4.28	4.11	4.11	1160195
2019-08-19	4.12	4.20	3.91	3.95	874701
2019-08-20	3.86	4.00	3.80	3.92	755753
2019-08-21	4.00	4.16	3.97	4.15	1051666
2019-08-22	4.17	4.25	4.14	4.09	1040203
2019-08-23	4.02	4.11	3.85	3.86	1115752
2019-08-26	3.97	3.97	3.74	3.78	634679
2019-08-27	3.77	3.81	3.61	3.75	1367312
2019-08-28	3.71	3.85	3.70	3.82	625349
2019-08-29	3.88	4.08	3.88	4.06	2414564
2019-08-30	4.03	4.08	3.94	4.00	1952704
2019-09-03	4.12	4.26	4.07	4.09	2129671
2019-09-04	4.25	4.30	4.22	4.30	1033914
2019-09-05	4.37	4.39	4.30	4.36	721465
2019-09-06	4.39	4.46	4.39	4.44	908176
2019-09-09	4.42	4.59	4.42	4.45	1648630
2019-09-10	4.47	4.56	4.45	4.49	1603873
2019-09-11	4.49	4.57	4.41	4.43	1260133
2019-09-12	4.49	4.52	4.42	4.47	754220
2019-09-13	4.47	4.51	4.30	4.31	1004083
2019-09-16	4.29	4.50	4.29	4.44	1304978
2019-09-17	4.39	4.68	4.35	4.66	1102230
2019-09-18	4.64	4.69	4.52	4.59	899901
2019-09-19	4.60	4.63	4.39	4.41	860754
2019-09-20	4.39	4.40	4.30	4.37	2182023
2019-09-23	4.37	4.41	4.32	4.36	467972
2019-09-24	4.36	4.37	4.26	4.28	464225
2019-09-25	4.22	4.32	4.17	4.30	799559
2019-09-26	4.36	4.42	4.31	4.38	522801
2019-09-27	4.35	4.48	4.35	4.42	421742
2019-09-30	4.42	4.47	4.39	4.47	1051917
2019-10-01	4.50	4.64	4.42	4.61	819692
2019-10-02	4.55	4.75	4.55	4.69	2011075
2019-10-03	4.60	4.66	4.53	4.61	1361870
2019-10-04	4.63	4.67	4.55	4.62	950117
2019-10-07	4.61	4.61	4.42	4.45	1026644
2019-10-08	4.49	4.60	4.45	4.51	958803
2019-10-09	4.51	4.70	4.49	4.67	1022546
2019-10-10	4.57	4.61	4.47	4.54	1004908
2019-10-11	4.62	4.71	4.62	4.68	1385418
2019-10-14	4.67	4.70	4.62	4.65	369866
2019-10-15	4.65	4.69	4.59	4.59	1707647
2019-10-16	4.59	4.69	4.55	4.66	928138
2019-10-17	4.70	4.72	4.57	4.58	611644
2019-10-18	4.60	4.73	4.59	4.68	431145
2019-10-21	4.68	4.72	4.64	4.68	643884
2019-10-22	4.69	4.80	4.67	4.76	1175678
2019-10-23	4.70	4.84	4.70	4.79	1762501
2019-10-24	4.85	4.86	4.37	4.73	2015065
2019-10-25	4.78	4.85	4.75	4.82	750763
2019-10-28	4.84	4.92	4.83	4.83	717242
2019-10-29	4.79	4.81	4.71	4.73	670447
2019-10-30	4.67	4.78	4.62	4.78	842342
2019-10-31	4.75	4.76	4.62	4.67	635969
2019-11-01	4.75	4.86	4.69	4.83	1576162
2019-11-04	4.91	4.92	4.81	4.81	1237733
2019-11-05	4.78	4.83	4.74	4.80	1468059
2019-11-06	4.66	4.76	4.63	4.73	1004960
2019-11-07	5.01	5.13	5.01	5.05	1804299
2019-11-08	5.01	5.05	4.83	4.90	918852
2019-11-11	4.79	4.96	4.79	4.94	509361
2019-11-12	4.75	4.89	4.67	4.87	1147019
2019-11-13	4.78	4.85	4.71	4.80	587641
2019-11-14	4.83	4.88	4.81	4.84	454492
2019-11-15	4.89	4.97	4.88	4.95	357600
2019-11-18	4.90	4.98	4.83	4.85	709985
2019-11-19	4.91	4.95	4.87	4.92	775299
2019-11-20	4.88	4.96	4.88	4.92	262261
2019-11-21	4.94	5.29	4.94	5.20	1122838
2019-11-22	5.33	5.38	5.26	5.34	1215231
2019-11-25	5.26	5.32	5.18	5.21	851383
2019-11-26	5.13	5.17	4.98	5.09	1554655
2019-11-27	5.07	5.10	4.97	5.08	1035159
2019-11-29	5.12	5.16	5.02	5.07	400038
2019-12-02	5.13	5.26	5.13	5.20	1024453
2019-12-03	5.23	5.32	5.20	5.30	976361
2019-12-04	5.37	5.42	5.24	5.25	1642219
2019-12-05	5.20	5.24	5.14	5.16	781759
2019-12-06	5.23	5.23	5.16	5.19	862308
2019-12-09	5.12	5.18	5.08	5.16	1630292
2019-12-10	5.22	5.26	5.18	5.21	1458834
2019-12-11	5.26	5.31	5.24	5.31	1557068
2019-12-12	5.30	5.45	5.30	5.42	1275588
2019-12-13	5.37	5.46	5.35	5.43	1450234
2019-12-16	5.51	5.65	5.47	5.58	1133044
2019-12-17	5.56	5.77	5.56	5.68	1050856
2019-12-18	5.67	5.86	5.62	5.78	1247240
2019-12-19	5.84	6.00	5.84	5.95	1723149
2019-12-20	6.07	6.11	5.90	5.96	2084829
2019-12-23	6.13	6.20	6.09	6.18	1612104
2019-12-24	6.17	6.17	6.03	6.08	410473
2019-12-26	6.22	6.32	6.21	6.32	1042215
2019-12-27	6.28	6.33	6.27	6.31	1257269
2019-12-30	6.31	6.39	6.27	6.28	871722
2019-12-31	6.25	6.27	6.19	6.26	406279
2020-01-02	6.27	6.38	6.25	6.38	1350513
2020-01-03	6.25	6.33	6.23	6.23	1535847
2020-01-06	6.02	6.13	6.00	6.09	1914686
2020-01-07	6.04	6.25	6.03	6.21	2973513
2020-01-08	6.14	6.24	6.10	6.18	2350771
2020-01-09	6.18	6.19	6.08	6.14	1179562
2020-01-10	6.17	6.21	6.07	6.09	1336495
2020-01-13	6.03	6.11	6.03	6.11	1447927
2020-01-14	6.14	6.20	6.08	6.20	2321252
2020-01-15	6.16	6.20	6.05	6.05	1481319
2020-01-16	6.11	6.11	5.88	6.04	1811321
2020-01-17	6.18	6.29	6.13	6.28	1642253
2020-01-21	6.34	6.42	6.27	6.27	1558280
2020-01-22	6.37	6.54	6.36	6.50	1695972
2020-01-23	6.37	6.68	6.37	6.62	1819054
2020-01-24	6.51	6.68	6.46	6.56	1458919
2020-01-27	6.37	6.39	6.22	6.29	1996598
2020-01-28	6.35	6.43	6.27	6.39	1189694
2020-01-29	6.32	6.34	6.09	6.15	1761300
2020-01-30	6.00	6.06	5.90	6.05	2441285
2020-01-31	5.88	5.92	5.82	5.88	2426390
2020-02-03	5.99	6.09	5.90	5.97	1398797
2020-02-04	5.97	6.01	5.79	5.89	1780064
2020-02-05	5.99	6.03	5.81	5.94	1306947
2020-02-06	5.96	5.96	5.71	5.83	1325407
2020-02-07	5.70	5.75	5.61	5.66	3395495
2020-02-10	5.55	5.59	5.48	5.52	2298128
2020-02-11	5.75	5.85	5.72	5.78	1939800
2020-02-12	5.82	5.86	5.74	5.77	900224
2020-02-13	5.64	5.75	5.60	5.62	881216
2020-02-14	5.63	5.68	5.59	5.62	799127
2020-02-18	5.58	5.60	5.46	5.51	1011314
2020-02-19	5.44	5.54	5.42	5.51	1488538
2020-02-20	5.17	5.20	4.97	4.97	3596780
2020-02-21	4.92	5.00	4.82	4.85	1862996
2020-02-24	4.71	4.73	4.54	4.54	1305240
2020-02-25	4.65	4.70	4.46	4.48	1223821
2020-02-26	4.48	4.65	4.38	4.38	3216048
2020-02-27	4.30	4.46	4.20	4.19	2983257
2020-02-28	4.00	4.19	3.94	4.15	3165459
2020-03-02	4.11	4.47	4.06	4.43	3070340
2020-03-03	4.39	4.65	4.30	4.36	2329294
2020-03-04	4.37	4.41	4.19	4.35	2326093
2020-03-05	4.09	4.12	3.82	3.89	1642257
2020-03-06	3.68	3.76	3.64	3.69	1703591
2020-03-09	3.20	3.32	3.15	3.15	2552890
2020-03-10	3.41	3.92	3.35	3.82	2669373
2020-03-11	3.65	3.75	3.21	3.36	2622008
2020-03-12	2.97	3.13	2.61	2.69	3678190
2020-03-13	3.18	3.30	2.62	3.29	2408181
2020-03-16	3.03	3.03	2.49	2.53	3007461
2020-03-17	2.56	2.88	2.39	2.80	2606624
2020-03-18	2.39	2.51	2.08	2.26	1466915
2020-03-19	2.19	2.41	2.08	2.39	1696667
2020-03-20	2.49	2.63	2.36	2.42	2941458
2020-03-23	2.24	2.26	1.97	2.03	1186729
2020-03-24	2.27	2.53	2.21	2.44	1373951
2020-03-25	2.42	2.54	2.17	2.40	2043209
2020-03-26	2.53	2.84	2.44	2.81	1874732
2020-03-27	2.56	2.70	2.49	2.56	1158264
2020-03-30	2.54	2.54	2.37	2.43	960591
2020-03-31	2.42	2.48	2.36	2.43	2185943
2020-04-01	2.26	2.29	2.14	2.23	1756314
2020-04-02	2.23	2.36	2.20	2.25	1224785
2020-04-03	2.22	2.22	2.03	2.12	1838513
2020-04-06	2.23	2.42	2.22	2.38	1912675
2020-04-07	2.58	2.68	2.48	2.51	1967540
2020-04-08	2.48	2.71	2.46	2.68	2399241
2020-04-09	2.77	2.89	2.72	2.80	1799077
2020-04-13	2.69	2.79	2.62	2.77	1343383
2020-04-14	2.86	2.94	2.73	2.73	2378155
2020-04-15	2.62	2.74	2.58	2.73	1309454
2020-04-16	2.70	2.75	2.62	2.67	1326400
2020-04-17	2.77	2.81	2.62	2.70	1311265
2020-04-20	2.65	2.72	2.61	2.68	1024463
2020-04-21	2.60	2.66	2.49	2.60	1436097
2020-04-22	2.66	2.72	2.62	2.66	1347874
2020-04-23	2.70	2.81	2.59	2.65	1170633
2020-04-24	2.56	2.56	2.15	2.38	2443442
2020-04-27	2.49	2.57	2.44	2.52	1140310
2020-04-28	2.61	2.69	2.58	2.64	1193909
2020-04-29	2.71	2.90	2.70	2.89	1320687
2020-04-30	2.81	2.83	2.67	2.67	1145420
2020-05-01	2.61	2.61	2.50	2.55	514463
2020-05-04	2.56	2.67	2.52	2.67	1042752
2020-05-05	2.70	2.75	2.55	2.59	725317
2020-05-06	2.54	2.57	2.45	2.45	921062
2020-05-07	2.40	2.44	2.29	2.29	1865497
2020-05-08	2.35	2.50	2.35	2.48	1135839
2020-05-11	2.42	2.45	2.33	2.36	1385653
2020-05-12	2.41	2.47	2.34	2.37	1017911
2020-05-13	2.32	2.33	2.21	2.28	1372401
2020-05-14	2.44	2.59	2.33	2.59	3377639
2020-05-15	2.57	2.64	2.41	2.42	1960100
2020-05-18	2.56	2.67	2.56	2.67	1343452
2020-05-19	2.64	2.74	2.58	2.60	3813167
2020-05-20	2.77	2.82	2.69	2.75	2248201
2020-05-21	2.78	3.03	2.78	2.94	2433258
2020-05-22	2.86	2.93	2.76	2.89	2525075
2020-05-26	3.18	3.35	3.16	3.18	2296651
2020-05-27	3.24	3.32	3.15	3.31	1121691
2020-05-28	3.19	3.37	3.13	3.21	1213276
2020-05-29	3.17	3.25	3.10	3.18	1548725
2020-06-01	3.16	3.21	3.12	3.19	851586
2020-06-02	3.42	3.66	3.38	3.62	2698898
2020-06-03	3.74	3.78	3.61	3.69	2053021
2020-06-04	3.65	3.72	3.60	3.68	1436041
2020-06-05	3.88	3.92	3.72	3.79	962483
2020-06-08	3.81	4.02	3.81	3.97	1583534
2020-06-09	3.76	3.97	3.74	3.94	2167578
2020-06-10	3.93	3.94	3.71	3.71	1050755
2020-06-11	3.47	3.56	3.34	3.37	1503803
2020-06-12	3.56	3.63	3.41	3.52	1117723
2020-06-15	3.33	3.52	3.27	3.44	900467
2020-06-16	3.59	3.59	3.29	3.33	1153155
2020-06-17	3.38	3.55	3.36	3.46	1247784
2020-06-18	3.41	3.52	3.39	3.51	989610
2020-06-19	3.51	3.52	3.44	3.48	1569416
2020-06-22	3.54	3.58	3.44	3.47	395828
2020-06-23	3.58	3.70	3.52	3.57	742245
2020-06-24	3.47	3.52	3.36	3.44	561549
2020-06-25	3.45	3.52	3.35	3.43	549875
2020-06-26	3.33	3.34	3.18	3.21	938141
2020-06-29	3.29	3.34	3.21	3.31	665205
2020-06-30	3.28	3.40	3.24	3.39	1303620
2020-07-01	3.42	3.60	3.42	3.51	712260
2020-07-02	3.56	3.61	3.44	3.45	480360
2020-07-06	3.54	3.58	3.41	3.46	439272
2020-07-07	3.46	3.51	3.34	3.35	571084
2020-07-08	3.47	3.56	3.43	3.52	2304093
2020-07-09	3.55	3.56	3.39	3.45	525443
2020-07-10	3.41	3.45	3.38	3.43	528643
2020-07-13	3.42	3.44	3.22	3.22	1948167
2020-07-14	3.24	3.55	3.23	3.52	959341
2020-07-15	3.54	3.61	3.49	3.56	738115
2020-07-16	3.52	3.59	3.50	3.57	649806
2020-07-17	3.64	3.70	3.56	3.58	532963
2020-07-20	3.58	3.69	3.52	3.66	872869
2020-07-21	3.72	3.79	3.68	3.76	888805
2020-07-22	3.78	3.92	3.78	3.83	857218
2020-07-23	3.77	3.79	3.63	3.64	1068587
2020-07-24	3.59	3.69	3.57	3.67	603999
2020-07-27	3.65	3.78	3.63	3.73	444884
2020-07-28	3.67	3.77	3.67	3.77	452100
2020-07-29	3.81	3.82	3.73	3.76	818953
2020-07-30	3.73	3.80	3.69	3.78	475491
2020-07-31	3.73	3.73	3.55	3.60	896759
2020-08-03	3.51	3.59	3.48	3.55	809697
2020-08-04	3.46	3.58	3.40	3.53	601124
2020-08-05	3.63	3.68	3.45	3.56	665705
2020-08-06	3.52	3.58	3.50	3.53	620946
2020-08-07	3.44	3.54	3.42	3.51	1063889
2020-08-10	3.56	3.57	3.41	3.47	498690
2020-08-11	3.49	3.54	3.45	3.47	721226
2020-08-12	3.50	3.51	3.33	3.41	531557
2020-08-13	3.52	3.55	3.41	3.45	826845
2020-08-14	3.38	3.49	3.38	3.42	384419
2020-08-17	3.40	3.42	3.24	3.30	417612
2020-08-18	3.37	3.45	3.36	3.40	451163
2020-08-19	3.61	3.62	3.49	3.49	810644
2020-08-20	3.38	3.58	3.35	3.54	742334
2020-08-21	3.58	3.68	3.51	3.65	719413
2020-08-24	3.71	3.71	3.60	3.66	450472
2020-08-25	3.66	3.68	3.59	3.66	533320
2020-08-26	3.64	3.65	3.42	3.45	901017
2020-08-27	3.45	3.51	3.37	3.47	1218530
2020-08-28	3.59	3.74	3.59	3.69	1311411
2020-08-31	3.64	3.65	3.51	3.52	748878
2020-09-01	3.69	3.84	3.69	3.77	1182962
2020-09-02	3.77	3.85	3.75	3.85	1749151
2020-09-03	3.89	4.01	3.86	3.91	1422516
2020-09-04	3.93	4.07	3.87	4.00	1179279
2020-09-08	3.89	4.04	3.85	3.95	1030680
2020-09-09	4.04	4.11	4.00	4.08	1056962
2020-09-10	4.07	4.12	3.98	3.98	1460949
2020-09-11	4.02	4.08	3.95	3.98	1048948
2020-09-14	4.05	4.26	4.03	4.20	1053838
2020-09-15	4.19	4.35	4.17	4.29	1582686
2020-09-16	4.30	4.39	4.28	4.33	1906324
2020-09-17	4.25	4.39	4.24	4.39	1523832
2020-09-18	4.30	4.34	4.20	4.24	2680570
2020-09-21	4.12	4.18	4.03	4.07	1314128
2020-09-22	4.16	4.19	3.99	4.05	1202436
2020-09-23	4.02	4.04	3.78	3.83	1684166
2020-09-24	3.80	3.92	3.75	3.81	900959
2020-09-25	3.73	3.79	3.67	3.79	1647919
2020-09-28	3.78	3.81	3.52	3.53	1214236
2020-09-29	3.48	3.57	3.45	3.46	798641
2020-09-30	3.44	3.49	3.39	3.42	900874
2020-10-01	3.36	3.48	3.31	3.42	1019472
2020-10-02	3.39	3.44	3.31	3.36	758401
2020-10-05	3.33	3.46	3.30	3.44	893750
2020-10-06	3.50	3.56	3.36	3.39	1180638
2020-10-07	3.39	3.42	3.28	3.28	802702
2020-10-08	3.27	3.41	3.27	3.38	743373
2020-10-09	3.42	3.48	3.34	3.39	1696715
2020-10-12	3.44	3.53	3.39	3.45	293862
2020-10-13	3.31	3.34	3.21	3.29	1797788
2020-10-14	3.33	3.35	3.23	3.26	916340
2020-10-15	3.21	3.34	3.19	3.31	1001016
2020-10-16	3.34	3.38	3.30	3.30	584288
2020-10-19	3.33	3.45	3.33	3.37	457422
2020-10-20	3.41	3.46	3.38	3.39	1386716
2020-10-21	3.34	3.40	3.31	3.34	1222263
2020-10-22	3.33	3.37	3.28	3.30	985295
2020-10-23	3.31	3.31	3.25	3.27	317401
2020-10-26	3.24	3.26	3.14	3.19	687341
2020-10-27	3.16	3.16	3.08	3.09	464175
2020-10-28	2.99	3.01	2.87	2.87	739426
2020-10-29	2.82	2.92	2.78	2.90	1216000
2020-10-30	2.86	2.89	2.80	2.84	1109374
2020-11-02	2.87	2.89	2.81	2.84	473674
2020-11-03	2.92	2.94	2.81	2.89	894861
2020-11-04	2.90	3.01	2.86	3.00	752767
2020-11-05	3.32	3.53	3.27	3.50	1723595
2020-11-06	3.48	3.70	3.45	3.70	970430
2020-11-09	3.85	3.86	3.65	3.66	1051396
2020-11-10	3.91	4.08	3.90	3.98	959920
2020-11-11	3.84	3.84	3.68	3.70	895084
2020-11-12	3.72	3.72	3.59	3.62	848256
2020-11-13	3.69	3.81	3.69	3.77	1230414
2020-11-16	3.79	3.89	3.76	3.89	547678
2020-11-17	3.83	3.97	3.82	3.91	530073
2020-11-18	3.91	3.91	3.81	3.86	1177110
2020-11-19	3.84	3.92	3.83	3.88	628283
2020-11-20	3.81	3.85	3.74	3.74	538899
2020-11-23	3.80	3.83	3.71	3.74	1235677
2020-11-24	3.81	3.83	3.76	3.80	2210820
2020-11-25	3.81	3.90	3.80	3.88	1916313
2020-11-27	3.84	3.89	3.82	3.84	411517
2020-11-30	3.81	3.89	3.76	3.78	2429253
2020-12-01	3.84	4.07	3.83	4.07	1213653
2020-12-02	3.99	4.05	3.94	3.96	1959514
2020-12-03	4.02	4.19	4.00	4.11	2499172
2020-12-04	4.13	4.30	4.13	4.30	1304736
2020-12-07	4.36	4.48	4.24	4.31	1649256
2020-12-08	4.32	4.46	4.28	4.33	1168358
2020-12-09	4.38	4.39	4.29	4.34	1571883
2020-12-10	4.26	4.56	4.25	4.56	2236498
2020-12-11	4.44	4.56	4.43	4.52	1241892
2020-12-14	4.65	4.68	4.53	4.62	2258541
2020-12-15	4.66	4.68	4.58	4.61	1469156
2020-12-16	4.60	4.71	4.47	4.70	960217
2020-12-17	4.71	4.74	4.58	4.61	957069
2020-12-18	4.65	4.73	4.60	4.68	2038625
2020-12-21	4.50	4.60	4.43	4.50	1146025
2020-12-22	4.49	4.56	4.46	4.50	927511
2020-12-23	4.53	4.63	4.53	4.54	602608
2020-12-24	4.54	4.54	4.44	4.53	323801
2020-12-28	4.56	4.57	4.46	4.51	900920
2020-12-29	4.62	4.64	4.57	4.59	600097
2020-12-30	4.63	4.66	4.57	4.57	782161
2020-12-31	4.58	4.58	4.49	4.53	550969
2021-01-04	4.63	4.70	4.54	4.58	3088146
2021-01-05	4.39	4.59	4.39	4.55	3773859
2021-01-06	4.40	4.56	4.35	4.43	5809641
2021-01-07	4.43	4.55	4.37	4.52	1596968
2021-01-08	4.67	4.69	4.55	4.62	1178605
2021-01-11	4.46	4.49	4.31	4.32	1958507
2021-01-12	4.32	4.47	4.31	4.43	1073137
2021-01-13	4.49	4.52	4.35	4.40	1379270
2021-01-14	4.47	4.59	4.46	4.55	1576784
2021-01-15	4.34	4.45	4.25	4.29	1030115
2021-01-19	4.23	4.24	4.12	4.17	2252769
2021-01-20	4.28	4.29	4.09	4.26	2098584
2021-01-21	4.27	4.29	4.16	4.21	866686
2021-01-22	4.08	4.09	3.99	4.02	1027424
2021-01-25	4.24	4.24	3.86	3.90	621119
2021-01-26	4.14	4.24	4.11	4.13	1286942
2021-01-27	4.10	4.17	4.02	4.03	1071357
2021-01-28	4.18	4.30	4.17	4.24	1314838
2021-01-29	4.10	4.14	3.98	3.99	1327572
2021-02-01	4.05	4.13	3.98	4.07	3568941
2021-02-02	4.28	4.34	4.24	4.30	1880901
2021-02-03	4.34	4.44	4.33	4.39	1052644
2021-02-04	4.40	4.40	4.26	4.26	1990515
2021-02-05	4.40	4.48	4.37	4.41	925874
2021-02-08	4.40	4.52	4.39	4.48	597449
2021-02-09	4.37	4.55	4.35	4.51	1321147
2021-02-10	4.40	4.43	4.36	4.40	1284417
2021-02-11	4.44	4.47	4.27	4.38	1671155
2021-02-12	4.34	4.41	4.32	4.38	675878
2021-02-16	4.39	4.45	4.32	4.40	304642
2021-02-17	4.38	4.38	4.24	4.35	994775
2021-02-18	4.23	4.25	4.10	4.13	943798
2021-02-19	4.14	4.28	4.14	4.24	990262
2021-02-22	3.77	3.95	3.72	3.93	4157839
2021-02-23	3.94	4.05	3.90	4.01	2812733
2021-02-24	3.93	4.05	3.93	3.99	4410328
2021-02-25	3.75	3.76	3.57	3.59	6527335
2021-02-26	3.58	3.61	3.47	3.49	3462945
2021-03-01	3.43	3.58	3.37	3.38	4643306
2021-03-02	3.21	3.38	3.09	3.33	5878050
2021-03-03	3.19	3.31	3.04	3.28	4393281
2021-03-04	3.44	3.59	3.35	3.35	8264746
2021-03-05	3.40	3.44	3.35	3.41	2609049
2021-03-08	3.32	3.34	3.07	3.10	3376364
2021-03-09	3.08	3.23	3.04	3.13	2283224
2021-03-10	3.19	3.27	3.08	3.24	3734587
2021-03-11	3.40	3.59	3.37	3.54	3302419
2021-03-12	3.44	3.57	3.39	3.55	2859273
2021-03-15	3.48	3.51	3.44	3.46	1761089
2021-03-16	3.52	3.54	3.43	3.47	1988433
2021-03-17	3.43	3.65	3.41	3.63	2786873
2021-03-18	3.59	3.65	3.48	3.49	2472705
2021-03-19	3.51	3.73	3.50	3.67	2294216
2021-03-22	3.68	3.70	3.58	3.60	2029927
2021-03-23	3.57	3.73	3.56	3.58	2611224
2021-03-24	3.59	3.66	3.49	3.49	2138885
2021-03-25	3.43	3.61	3.40	3.58	2379427
2021-03-26	3.61	3.76	3.60	3.70	2252959
2021-03-29	3.60	3.70	3.57	3.67	1523632
2021-03-30	3.68	3.78	3.66	3.72	1596384
2021-03-31	3.72	3.86	3.70	3.82	2099456
2021-04-01	3.75	3.78	3.64	3.66	1709085
2021-04-05	3.76	3.78	3.72	3.75	1363919
2021-04-06	3.76	3.81	3.73	3.76	983461
2021-04-07	3.77	3.86	3.70	3.74	1480822
2021-04-08	3.75	3.81	3.67	3.81	1316920
2021-04-09	3.69	3.71	3.62	3.62	1291229
2021-04-12	3.67	3.71	3.61	3.65	817394
2021-04-13	3.60	3.71	3.57	3.68	987663
2021-04-14	3.70	3.75	3.67	3.69	1457372
2021-04-15	3.74	3.78	3.74	3.74	884588
2021-04-16	3.76	3.87	3.73	3.84	1389120
2021-04-19	3.79	3.90	3.78	3.86	932972
2021-04-20	3.92	3.93	3.82	3.86	1773923
2021-04-21	3.88	3.88	3.79	3.83	569226
2021-04-22	3.91	3.92	3.80	3.85	1407273
2021-04-23	3.89	3.94	3.84	3.86	1531231
2021-04-26	3.87	3.94	3.84	3.91	1201872
2021-04-27	3.96	4.03	3.73	3.75	2008238
2021-04-28	3.79	3.97	3.76	3.94	2363334
2021-04-29	3.98	4.04	3.91	4.04	1186884
2021-04-30	4.02	4.08	3.87	3.88	1972003
2021-05-03	3.91	4.03	3.88	3.99	1302264
2021-05-04	3.96	4.03	3.91	3.93	1340464
2021-05-05	4.04	4.14	4.00	4.13	1379541
2021-05-06	4.06	4.07	3.81	3.84	4051110
2021-05-07	3.85	3.93	3.81	3.91	1680722
2021-05-10	3.89	3.94	3.80	3.81	1943269
2021-05-11	3.70	3.78	3.69	3.75	1714947
2021-05-12	3.72	3.78	3.69	3.70	1560484
2021-05-13	3.79	3.85	3.71	3.76	2660281
2021-05-14	3.80	3.86	3.78	3.80	1755318
2021-05-17	3.80	3.94	3.80	3.90	880489
2021-05-18	3.92	3.99	3.84	3.85	1004112
2021-05-19	3.88	3.96	3.79	3.83	4921372
2021-05-20	3.83	3.83	3.71	3.76	853160
2021-05-21	3.77	3.78	3.59	3.63	1395028
2021-05-24	3.63	3.67	3.60	3.60	1494096
2021-05-25	3.65	3.67	3.56	3.57	1184246
2021-05-26	3.61	3.68	3.59	3.64	1331439
2021-05-27	3.68	3.73	3.65	3.65	1530228
2021-05-28	3.67	3.71	3.63	3.67	1067686
2021-06-01	3.94	4.08	3.92	4.06	2810286
2021-06-02	4.02	4.18	4.02	4.15	2487736
2021-06-03	4.13	4.13	4.04	4.09	522884
2021-06-04	4.11	4.24	4.10	4.22	1692107
2021-06-07	4.20	4.34	4.18	4.27	1808192
2021-06-08	4.24	4.27	4.18	4.24	1130316
2021-06-09	4.23	4.25	4.10	4.11	1923469
2021-06-10	4.15	4.19	4.05	4.09	2271032
2021-06-11	4.04	4.06	3.94	3.97	1205789
2021-06-14	4.04	4.10	4.00	4.02	866223
2021-06-15	4.02	4.12	3.94	4.12	1976598
2021-06-16	4.14	4.19	3.98	4.02	1348776
2021-06-17	4.03	4.07	3.94	3.97	1697694
2021-06-18	3.97	3.97	3.88	3.94	2113069
2021-06-21	3.94	3.97	3.90	3.96	803289
2021-06-22	3.92	3.97	3.87	3.97	825959
2021-06-23	3.96	4.00	3.89	3.91	866699
2021-06-24	3.94	3.97	3.91	3.96	536537
2021-06-25	3.97	3.98	3.82	3.87	922887
2021-06-28	3.86	3.96	3.86	3.91	1804591
2021-06-29	3.82	3.85	3.79	3.80	1734062
2021-06-30	3.71	3.76	3.68	3.76	1190463
2021-07-01	3.74	3.75	3.60	3.63	693696
2021-07-02	3.71	3.84	3.70	3.76	1616469
2021-07-06	3.65	3.65	3.54	3.57	943741
2021-07-07	3.59	3.72	3.56	3.68	1763760
2021-07-08	3.60	3.65	3.52	3.64	1890841
2021-07-09	3.64	3.68	3.61	3.68	684768
2021-07-12	3.70	3.79	3.66	3.77	902781
2021-07-13	3.74	3.79	3.72	3.76	404827
2021-07-14	3.87	3.94	3.87	3.87	1158538
2021-07-15	3.82	3.88	3.78	3.80	1113680
2021-07-16	3.81	3.86	3.74	3.76	983647
2021-07-19	3.63	3.66	3.55	3.60	1002498
2021-07-20	3.53	3.63	3.51	3.60	725594
2021-07-21	3.58	3.62	3.53	3.62	675746
2021-07-22	3.62	3.63	3.51	3.58	1283310
2021-07-23	3.62	3.62	3.50	3.54	704894
2021-07-26	3.50	3.58	3.49	3.55	768703
2021-07-27	3.54	3.54	3.47	3.51	1008999
2021-07-28	3.52	3.64	3.51	3.61	625918
2021-07-29	3.64	3.68	3.62	3.66	634540
2021-07-30	3.60	3.63	3.42	3.42	931824
2021-08-02	3.51	3.55	3.41	3.43	1198069
2021-08-03	3.34	3.37	3.25	3.37	1069176
2021-08-04	3.36	3.41	3.24	3.34	1261363
2021-08-05	3.41	3.46	3.28	3.29	969829
2021-08-06	3.30	3.33	3.25	3.29	717663
2021-08-09	3.31	3.42	3.29	3.37	1463546
2021-08-10	3.38	3.39	3.32	3.34	448129
2021-08-11	3.26	3.37	3.24	3.34	769474
2021-08-12	2.99	3.01	2.89	2.93	2585100
2021-08-13	2.93	3.00	2.89	2.97	1044496
2021-08-16	2.98	3.03	2.93	2.97	1920907
2021-08-17	2.91	3.07	2.91	3.03	1830962
2021-08-18	2.96	2.98	2.83	2.83	1339834
2021-08-19	2.80	2.87	2.76	2.79	1080194
2021-08-20	2.75	2.84	2.73	2.81	685962
2021-08-23	2.84	2.85	2.78	2.82	604677
2021-08-24	2.84	2.96	2.84	2.94	1890177
2021-08-25	2.95	2.95	2.88	2.95	585319
2021-08-26	2.92	2.92	2.78	2.78	1793254
2021-08-27	2.82	2.89	2.80	2.83	2453090
2021-08-30	2.83	2.86	2.80	2.84	1700569
2021-08-31	2.88	2.92	2.77	2.80	1364168
2021-09-01	2.78	2.84	2.77	2.81	843694
2021-09-02	2.76	2.91	2.74	2.79	1001064
2021-09-03	2.79	2.86	2.79	2.84	999174
2021-09-07	2.81	2.94	2.81	2.87	810664
2021-09-08	2.81	2.85	2.66	2.67	1535494
2021-09-09	2.65	2.84	2.64	2.78	2613498
2021-09-10	2.82	2.85	2.72	2.72	1688550
2021-09-13	2.80	2.88	2.80	2.86	969603
2021-09-14	2.88	2.91	2.76	2.77	1136583
2021-09-15	2.78	2.80	2.71	2.75	1334404
2021-09-16	2.74	2.77	2.70	2.74	919960
2021-09-17	2.69	2.69	2.60	2.66	1354911
2021-09-20	2.56	2.60	2.54	2.57	1708530
2021-09-21	2.58	2.73	2.57	2.69	1332204
2021-09-22	2.72	2.82	2.72	2.77	1084981
2021-09-23	2.98	3.06	2.96	3.00	2328059
2021-09-24	2.96	2.99	2.92	2.94	1346338
2021-09-27	2.94	2.97	2.81	2.87	1982587
2021-09-28	2.86	2.87	2.74	2.76	1548432
2021-09-29	2.76	2.85	2.74	2.76	822250
2021-09-30	2.78	2.79	2.69	2.70	2431559
2021-10-01	2.73	2.84	2.73	2.81	1047030
2021-10-04	2.75	2.77	2.68	2.72	1035673
2021-10-05	2.75	2.76	2.68	2.69	1026786
2021-10-06	2.63	2.64	2.53	2.62	1802267
2021-10-07	2.61	2.62	2.57	2.58	1106429
2021-10-08	2.62	2.72	2.62	2.67	1451981
2021-10-11	2.66	2.74	2.65	2.67	1065308
2021-10-12	2.67	2.73	2.66	2.66	442031
2021-10-13	2.68	2.79	2.68	2.75	1114651
2021-10-14	2.72	2.74	2.68	2.72	911201
2021-10-15	2.66	2.79	2.64	2.76	1334801
2021-10-18	2.74	2.84	2.71	2.81	749919
2021-10-19	2.72	2.73	2.60	2.62	1966540
2021-10-20	2.64	2.73	2.64	2.67	1406462
2021-10-21	2.60	2.60	2.40	2.50	2875102
2021-10-22	2.35	2.48	2.26	2.42	4631554
2021-10-25	2.44	2.53	2.41	2.48	1585139
2021-10-26	2.44	2.47	2.38	2.39	1941410
2021-10-27	2.44	2.53	2.43	2.47	1707951
2021-10-28	2.45	2.47	2.38	2.39	1505426
2021-10-29	2.41	2.41	2.32	2.33	1125760
2021-11-01	2.30	2.35	2.27	2.32	1123271
2021-11-02	2.31	2.33	2.24	2.26	1307505
2021-11-03	2.30	2.44	2.27	2.40	1838138
2021-11-04	2.33	2.35	2.18	2.23	4231408
2021-11-05	2.33	2.33	2.22	2.28	1778094
2021-11-08	2.28	2.31	2.25	2.28	1192427
2021-11-09	2.37	2.45	2.36	2.40	1210518
2021-11-10	2.40	2.43	2.37	2.38	980094
2021-11-11	2.43	2.55	2.41	2.49	2498139
2021-11-12	2.46	2.51	2.42	2.50	1058266
2021-11-15	2.50	2.52	2.47	2.51	534317
2021-11-16	2.46	2.47	2.38	2.44	999264
2021-11-17	2.41	2.45	2.38	2.44	1026515
2021-11-18	2.44	2.46	2.38	2.45	1400854
2021-11-19	2.46	2.53	2.43	2.44	3662538
2021-11-22	2.49	2.53	2.37	2.37	1106653
2021-11-23	2.41	2.50	2.36	2.48	1728925
2021-11-24	2.46	2.53	2.44	2.50	1906156
2021-11-26	2.44	2.47	2.40	2.46	879208
2021-11-29	2.53	2.59	2.49	2.55	1972184
2021-11-30	2.51	2.57	2.43	2.56	1473074
2021-12-01	2.60	2.60	2.45	2.47	1218963
2021-12-02	2.55	2.59	2.46	2.55	2155898
2021-12-03	2.62	2.71	2.57	2.60	2839265
2021-12-06	2.57	2.66	2.57	2.65	1331036
2021-12-07	2.67	2.70	2.63	2.68	2650333
2021-12-08	2.70	2.80	2.70	2.78	1257858
2021-12-09	2.73	2.75	2.66	2.69	1285768
2021-12-10	2.74	2.78	2.73	2.75	780301
2021-12-13	2.77	2.80	2.71	2.76	1366638
2021-12-14	2.73	2.77	2.67	2.68	1685027
2021-12-15	2.64	2.67	2.59	2.66	1537686
2021-12-16	2.67	2.72	2.65	2.69	1265458
2021-12-17	2.66	2.69	2.61	2.62	2363887
2021-12-20	2.56	2.56	2.47	2.49	2469350
2021-12-21	2.49	2.50	2.47	2.48	1192663
2021-12-22	2.46	2.53	2.46	2.53	638979
2021-12-23	2.50	2.56	2.49	2.52	1138515
2021-12-27	2.53	2.60	2.52	2.59	645433
2021-12-28	2.58	2.62	2.56	2.62	801182
2021-12-29	2.61	2.61	2.51	2.52	451169
2021-12-30	2.63	2.68	2.60	2.60	993801
2021-12-31	2.61	2.64	2.60	2.64	186211
2022-01-03	2.53	2.55	2.50	2.51	1725600
2022-01-04	2.46	2.47	2.39	2.41	1921010
2022-01-05	2.39	2.44	2.33	2.34	1709048
2022-01-06	2.35	2.36	2.30	2.33	2014829
2022-01-07	2.31	2.37	2.31	2.36	1493680
2022-01-10	2.29	2.29	2.21	2.27	955401
2022-01-11	2.29	2.37	2.27	2.36	873277
2022-01-12	2.43	2.48	2.40	2.46	1119066
2022-01-13	2.45	2.50	2.44	2.44	960526
2022-01-14	2.37	2.42	2.35	2.40	1393133
2022-01-18	2.31	2.36	2.31	2.35	1288028
2022-01-19	2.40	2.48	2.40	2.45	984247
2022-01-20	2.52	2.59	2.49	2.50	2218002
2022-01-21	2.55	2.59	2.53	2.53	1232348
2022-01-24	2.47	2.50	2.43	2.47	1235767
2022-01-25	2.51	2.60	2.48	2.58	1125607
2022-01-26	2.66	2.76	2.65	2.66	1325357
2022-01-27	2.76	2.80	2.74	2.78	2459792
2022-01-28	2.82	2.83	2.77	2.82	1491356
2022-01-31	2.86	2.89	2.81	2.86	1169938
2022-02-01	2.83	2.87	2.82	2.84	870418
2022-02-02	2.81	2.83	2.73	2.76	856987
2022-02-03	2.80	2.85	2.78	2.83	847541
2022-02-04	2.73	2.78	2.72	2.74	879078
2022-02-07	2.73	2.74	2.69	2.70	608400
2022-02-08	2.67	2.72	2.66	2.72	952658
2022-02-09	2.67	2.78	2.67	2.75	874376
2022-02-10	2.75	2.84	2.75	2.76	902238
2022-02-11	2.80	2.88	2.76	2.76	1759497
2022-02-14	2.81	2.87	2.80	2.82	711419
2022-02-15	2.88	2.94	2.88	2.92	778518
2022-02-16	3.00	3.08	2.99	3.07	1423729
2022-02-17	3.04	3.05	2.98	2.99	616548
2022-02-18	2.96	2.99	2.93	2.94	850708
2022-02-22	3.01	3.10	2.99	3.03	1444258
2022-02-23	3.04	3.08	3.01	3.02	751813
2022-02-24	2.90	3.08	2.89	3.04	1115716
2022-02-25	3.04	3.06	2.94	2.97	1098939
2022-02-28	2.96	2.99	2.86	2.91	485756
2022-03-01	2.94	3.05	2.92	2.93	966790
2022-03-02	2.97	3.03	2.82	2.85	1585031
2022-03-03	2.85	2.87	2.79	2.83	1115380
2022-03-04	2.79	2.79	2.74	2.78	881909
2022-03-07	2.73	2.73	2.58	2.59	980047
2022-03-08	2.60	2.63	2.57	2.58	1281802
2022-03-09	2.63	2.74	2.62	2.72	535458
2022-03-10	2.58	2.65	2.55	2.63	1145775
2022-03-11	2.61	2.61	2.46	2.47	1694917
2022-03-14	2.52	2.52	2.39	2.41	1160055
2022-03-15	2.37	2.44	2.32	2.42	2152732
2022-03-16	2.42	2.47	2.35	2.42	1098980
2022-03-17	2.45	2.56	2.43	2.54	1212152
2022-03-18	2.52	2.67	2.50	2.67	1221108
2022-03-21	2.74	2.76	2.70	2.75	685205
2022-03-22	2.83	2.86	2.79	2.84	964312
2022-03-23	2.83	2.94	2.83	2.90	950919
2022-03-24	2.94	3.09	2.92	3.08	1316881
2022-03-25	3.13	3.16	3.09	3.12	2353623
2022-03-28	3.10	3.10	3.01	3.04	1557708
2022-03-29	3.14	3.18	3.08	3.11	1132251
2022-03-30	3.08	3.13	3.04	3.06	1149617
2022-03-31	3.07	3.08	2.97	3.03	7246100
2022-04-01	3.06	3.14	3.05	3.12	1023201
2022-04-04	3.14	3.15	3.10	3.13	631299
2022-04-05	3.10	3.16	3.03	3.04	1262832
2022-04-06	3.00	3.00	2.90	2.93	645771
2022-04-07	2.90	2.93	2.84	2.91	1174054
2022-04-08	2.84	2.94	2.82	2.92	799293
2022-04-11	2.92	2.95	2.89	2.91	328548
2022-04-12	3.00	3.05	2.98	3.00	801102
2022-04-13	3.10	3.18	3.10	3.14	839908
2022-04-14	3.13	3.19	3.10	3.15	1132525
2022-04-18	3.17	3.21	3.13	3.18	1021756
2022-04-19	3.15	3.17	3.08	3.10	1210180
2022-04-20	3.09	3.14	3.08	3.12	736871
2022-04-21	3.14	3.16	3.00	3.01	389798
2022-04-22	3.05	3.11	2.93	2.95	1075776
2022-04-25	2.91	2.91	2.79	2.88	1580672
2022-04-26	2.78	2.79	2.65	2.65	1987612
2022-04-27	2.68	2.78	2.66	2.67	1922388
2022-04-28	2.72	2.79	2.68	2.77	1972907
2022-04-29	2.80	2.87	2.66	2.67	2256941
2022-05-02	2.55	2.57	2.44	2.49	2587013
2022-05-03	2.46	2.52	2.42	2.49	1456901
2022-05-04	2.45	2.63	2.45	2.62	2112043
2022-05-05	2.58	2.59	2.44	2.49	2048869
2022-05-06	2.44	2.47	2.39	2.42	2165143
2022-05-09	2.31	2.35	2.25	2.32	1808126
2022-05-10	2.36	2.42	2.33	2.39	2050803
2022-05-11	2.42	2.51	2.36	2.37	2532728
2022-05-12	2.43	2.52	2.41	2.51	1327664
2022-05-13	2.52	2.66	2.52	2.61	2637985
2022-05-16	2.60	2.75	2.60	2.73	2698682
2022-05-17	2.76	2.96	2.75	2.94	1859930
2022-05-18	2.84	2.87	2.67	2.67	2068128
2022-05-19	2.72	2.74	2.66	2.68	2072226
2022-05-20	2.72	2.82	2.69	2.81	2036050
2022-05-23	2.83	2.89	2.80	2.81	1330113
2022-05-24	2.82	2.85	2.74	2.85	2130697
2022-05-25	2.77	2.90	2.76	2.88	1233142
2022-05-26	2.90	3.06	2.87	3.04	1050997
2022-05-27	3.01	3.05	3.00	3.02	938278
2022-05-31	3.05	3.09	3.00	3.00	1058103
2022-06-01	3.01	3.05	2.94	2.94	888939
2022-06-02	2.97	2.98	2.92	2.94	440012
2022-06-03	2.90	2.90	2.83	2.85	1296525
2022-06-06	2.90	2.92	2.76	2.78	1120847
2022-06-07	2.66	2.75	2.64	2.72	1097683
2022-06-08	2.69	2.73	2.64	2.66	1186166
2022-06-09	2.63	2.71	2.60	2.64	992960
2022-06-10	2.54	2.60	2.53	2.55	1103276
2022-06-13	2.48	2.48	2.38	2.39	1113804
2022-06-14	2.41	2.43	2.37	2.39	1331874
2022-06-15	2.42	2.51	2.40	2.50	2081800
2022-06-16	2.50	2.50	2.34	2.39	1084801
2022-06-17	2.36	2.41	2.32	2.39	2540107
2022-06-21	2.36	2.42	2.35	2.35	1459656
2022-06-22	2.38	2.49	2.35	2.46	1633050
2022-06-23	2.43	2.46	2.30	2.30	2350814
2022-06-24	2.30	2.38	2.28	2.32	1524299
2022-06-27	2.35	2.44	2.34	2.43	1626966
2022-06-28	2.45	2.46	2.40	2.44	1309535
2022-06-29	2.43	2.45	2.41	2.42	1171643
2022-06-30	2.33	2.42	2.33	2.35	1347518
2022-07-01	2.30	2.33	2.28	2.31	980807
2022-07-05	2.20	2.21	2.14	2.21	1763243
2022-07-06	2.22	2.23	2.15	2.18	1224489
2022-07-07	2.24	2.29	2.23	2.24	1040174
2022-07-08	2.27	2.28	2.22	2.28	858908
2022-07-11	2.25	2.27	2.19	2.21	935478
2022-07-12	2.22	2.25	2.18	2.24	1251930
2022-07-13	2.23	2.29	2.22	2.25	1694155
2022-07-14	2.18	2.24	2.15	2.21	1454491
2022-07-15	2.23	2.25	2.18	2.23	907277
2022-07-18	2.27	2.32	2.24	2.24	590448
2022-07-19	2.28	2.31	2.24	2.25	1149050
2022-07-20	2.32	2.37	2.31	2.34	1221594
2022-07-21	2.31	2.34	2.27	2.34	1106635
2022-07-22	2.34	2.35	2.28	2.29	486875
2022-07-25	2.35	2.41	2.33	2.41	771137
2022-07-26	2.41	2.46	2.34	2.37	1067441
2022-07-27	2.38	2.48	2.37	2.47	849891
2022-07-28	2.54	2.54	2.46	2.49	2135847
2022-07-29	2.50	2.52	2.47	2.49	1240843
2022-08-01	2.47	2.53	2.46	2.52	1104202
2022-08-02	2.51	2.53	2.45	2.46	715783
2022-08-03	2.49	2.59	2.46	2.56	1149152
2022-08-04	2.65	2.67	2.54	2.60	831667
2022-08-05	2.53	2.61	2.52	2.59	449197
2022-08-08	2.64	2.69	2.63	2.68	980336
2022-08-09	2.72	2.72	2.64	2.69	594923
2022-08-10	2.79	2.85	2.77	2.80	692323
2022-08-11	2.81	2.82	2.66	2.66	873765
2022-08-12	2.77	2.83	2.76	2.83	1063665
2022-08-15	2.77	2.81	2.76	2.78	895486
2022-08-16	2.73	2.75	2.66	2.68	1049923
2022-08-17	2.68	2.70	2.65	2.69	976382
2022-08-18	2.73	2.73	2.65	2.70	678252
2022-08-19	2.66	2.68	2.61	2.65	552567
2022-08-22	2.62	2.70	2.61	2.67	1383264
2022-08-23	2.69	2.78	2.69	2.74	2541527
2022-08-24	2.73	2.84	2.73	2.82	2390614
2022-08-25	2.82	2.83	2.76	2.79	1004217
2022-08-26	2.78	2.82	2.76	2.78	676898
2022-08-29	2.80	2.92	2.80	2.83	796123
2022-08-30	2.82	2.84	2.74	2.76	760018
2022-08-31	2.69	2.77	2.66	2.66	1415882
2022-09-01	2.71	2.71	2.59	2.64	712990
2022-09-02	2.65	2.71	2.64	2.66	682161
2022-09-06	2.65	2.65	2.58	2.60	864519
2022-09-07	2.59	2.67	2.55	2.63	1124653
2022-09-08	2.61	2.66	2.56	2.59	676325
2022-09-09	2.62	2.67	2.60	2.65	636089
2022-09-12	2.70	2.71	2.66	2.70	371956
2022-09-13	2.61	2.65	2.59	2.60	805990
2022-09-14	2.60	2.65	2.60	2.61	551192
2022-09-15	2.54	2.55	2.48	2.50	858248
2022-09-16	2.41	2.46	2.39	2.45	909763
2022-09-19	2.40	2.56	2.40	2.55	546404
2022-09-20	2.54	2.57	2.51	2.55	923708
2022-09-21	2.58	2.59	2.50	2.54	965185
2022-09-22	2.56	2.66	2.53	2.65	981609
2022-09-23	2.54	2.55	2.41	2.43	1235572
2022-09-26	2.37	2.38	2.25	2.29	2826306
2022-09-27	2.33	2.36	2.25	2.26	2338494
2022-09-28	2.27	2.27	2.22	2.26	1350307
2022-09-29	2.19	2.20	2.13	2.19	1450783
2022-09-30	2.16	2.24	2.13	2.19	4710643
2022-10-03	2.39	2.49	2.38	2.47	2640928
2022-10-04	2.54	2.57	2.44	2.46	1557057
2022-10-05	2.43	2.47	2.36	2.44	2283423
2022-10-06	2.45	2.48	2.43	2.45	1426500
2022-10-07	2.43	2.46	2.40	2.40	1028063
2022-10-10	2.43	2.44	2.38	2.43	1091786
2022-10-11	2.42	2.46	2.38	2.39	1131383
2022-10-12	2.41	2.41	2.31	2.34	1162074
2022-10-13	2.30	2.39	2.28	2.35	1388253
2022-10-14	2.35	2.35	2.30	2.31	1216840
2022-10-17	2.36	2.46	2.35	2.38	875698
2022-10-18	2.46	2.52	2.45	2.52	1250423
2022-10-19	2.53	2.57	2.50	2.56	873452
2022-10-20	2.59	2.64	2.55	2.58	1881106
2022-10-21	2.57	2.70	2.55	2.68	840653
2022-10-24	2.61	2.61	2.51	2.54	1295062
2022-10-25	2.49	2.50	2.42	2.42	1124450
2022-10-26	2.37	2.40	2.30	2.30	1990307
2022-10-27	2.35	2.52	2.35	2.47	1560165
2022-10-28	2.46	2.50	2.43	2.49	1080182
2022-10-31	2.42	2.64	2.42	2.61	2014462
2022-11-01	2.67	2.83	2.64	2.78	1972686
2022-11-02	2.79	2.82	2.67	2.68	985761
2022-11-03	2.72	2.83	2.67	2.80	1475285
2022-11-04	2.88	2.92	2.80	2.87	1631884
2022-11-07	2.83	2.85	2.66	2.66	1309511
2022-11-08	2.67	2.71	2.62	2.66	512012
2022-11-09	2.65	2.71	2.61	2.61	2802929
2022-11-10	2.64	2.65	2.42	2.43	3745552
2022-11-11	2.62	2.76	2.62	2.66	3101093
2022-11-14	2.60	2.68	2.59	2.60	1738262
2022-11-15	2.66	2.66	2.55	2.61	1375338
2022-11-16	2.54	2.56	2.40	2.41	1062284
2022-11-17	2.33	2.46	2.32	2.44	2045548
2022-11-18	2.54	2.54	2.45	2.45	1369784
2022-11-21	2.46	2.54	2.39	2.53	1515411
2022-11-22	2.56	2.56	2.49	2.53	1206242
2022-11-23	2.50	2.53	2.44	2.50	603218
2022-11-25	2.58	2.59	2.49	2.50	909013
2022-11-28	2.48	2.53	2.48	2.52	802656
2022-11-29	2.60	2.69	2.59	2.65	1649144
2022-11-30	2.64	2.73	2.60	2.71	1686419
2022-12-01	2.76	2.79	2.70	2.73	1108893
2022-12-02	2.74	2.82	2.71	2.73	625595
2022-12-05	2.65	2.67	2.56	2.57	1138324
2022-12-06	2.59	2.64	2.54	2.57	1286259
2022-12-07	2.61	2.64	2.55	2.58	1096801
2022-12-08	2.54	2.57	2.45	2.45	1810920
2022-12-09	2.46	2.46	2.41	2.42	811808
2022-12-12	2.33	2.35	2.27	2.34	1076621
2022-12-13	2.37	2.37	2.28	2.31	2527939
2022-12-14	2.31	2.39	2.25	2.36	2325028
2022-12-15	2.27	2.33	2.23	2.27	1775745
2022-12-16	2.26	2.27	2.21	2.24	2664169
2022-12-19	2.26	2.32	2.23	2.31	1958424
2022-12-20	2.41	2.49	2.39	2.42	2145612
2022-12-21	2.44	2.45	2.40	2.43	1017854
2022-12-22	2.44	2.49	2.42	2.46	671854
2022-12-23	2.50	2.56	2.50	2.52	1041345
2022-12-27	2.35	2.37	2.32	2.36	1607294
2022-12-28	2.41	2.50	2.39	2.46	2170689
2022-12-29	2.49	2.51	2.41	2.44	1499167
2022-12-30	2.43	2.50	2.40	2.42	498190
2023-01-03	2.28	2.31	2.18	2.18	2419662
2023-01-04	2.22	2.29	2.19	2.24	1760551
2023-01-05	2.22	2.32	2.22	2.31	1723090
2023-01-06	2.36	2.39	2.34	2.38	2461887
2023-01-09	2.35	2.37	2.31	2.35	1649441
2023-01-10	2.38	2.48	2.35	2.45	622466
2023-01-11	2.47	2.56	2.45	2.55	1758001
2023-01-12	2.58	2.68	2.55	2.61	1062777
2023-01-13	2.54	2.56	2.50	2.51	747746
2023-01-17	2.48	2.53	2.47	2.52	415891
2023-01-18	2.58	2.62	2.52	2.53	1268033
2023-01-19	2.50	2.53	2.44	2.50	634332
2023-01-20	2.45	2.47	2.42	2.46	895399
2023-01-23	2.45	2.48	2.43	2.46	1164518
2023-01-24	2.52	2.57	2.47	2.54	1701027
2023-01-25	2.55	2.64	2.52	2.61	1477195
2023-01-26	2.63	2.64	2.58	2.61	1006532
2023-01-27	2.59	2.59	2.53	2.57	1491072
2023-01-30	2.56	2.57	2.51	2.52	601281
2023-01-31	2.57	2.63	2.56	2.61	920249
2023-02-01	2.61	2.62	2.54	2.58	1103225
2023-02-02	2.67	2.67	2.52	2.52	861909
2023-02-03	2.45	2.48	2.38	2.40	1240914
2023-02-06	2.41	2.51	2.40	2.49	1293269
2023-02-07	2.48	2.50	2.41	2.44	1374580
2023-02-08	2.45	2.56	2.45	2.54	1859348
2023-02-09	2.53	2.54	2.41	2.41	1319846
2023-02-10	2.46	2.52	2.44	2.50	1320863
2023-02-13	2.49	2.57	2.49	2.54	621549
2023-02-14	2.49	2.53	2.43	2.46	685351
2023-02-15	2.50	2.56	2.49	2.51	2668446
2023-02-16	2.41	2.53	2.41	2.50	3697837
2023-02-17	2.52	2.62	2.49	2.61	3615114
2023-02-21	2.61	2.66	2.55	2.56	713173
2023-02-22	2.56	2.61	2.52	2.60	2077848
2023-02-23	2.68	2.73	2.64	2.66	1510730
2023-02-24	2.65	2.66	2.61	2.64	1276314
2023-02-27	2.60	2.64	2.56	2.59	1477397
2023-02-28	2.60	2.60	2.53	2.54	1116584
2023-03-01	2.52	2.54	2.48	2.53	955359
2023-03-02	2.49	2.53	2.48	2.49	1325896
2023-03-03	2.52	2.56	2.49	2.54	2276510
2023-03-06	2.48	2.64	2.46	2.64	3982751
2023-03-07	2.59	2.61	2.54	2.56	1291594
2023-03-08	2.63	2.72	2.63	2.69	1277270
2023-03-09	2.72	2.76	2.66	2.68	1635868
2023-03-10	2.61	2.65	2.59	2.61	1500296
2023-03-13	2.55	2.60	2.51	2.52	1931280
2023-03-14	2.58	2.61	2.50	2.52	970122
2023-03-15	2.47	2.51	2.42	2.50	2962662
2023-03-16	2.51	2.56	2.47	2.56	1223880
2023-03-17	2.50	2.55	2.47	2.54	1423556
2023-03-20	2.54	2.57	2.49	2.49	1816872
2023-03-21	2.52	2.63	2.52	2.57	1295917
2023-03-22	2.56	2.67	2.54	2.57	1365834
2023-03-23	2.62	2.64	2.46	2.47	1044734
2023-03-24	2.48	2.53	2.45	2.48	1238510
2023-03-27	2.50	2.56	2.49	2.53	1683727
2023-03-28	2.49	2.60	2.49	2.58	1897086
2023-03-29	2.62	2.65	2.58	2.60	2407600
2023-03-30	2.69	2.72	2.60	2.64	1535039
2023-03-31	2.69	2.75	2.67	2.73	6300431
2023-04-03	2.69	2.77	2.68	2.75	1931103
2023-04-04	2.77	2.80	2.75	2.78	2149474
2023-04-05	2.77	2.84	2.72	2.82	2082677
2023-04-06	2.79	2.86	2.78	2.82	2884359
2023-04-10	2.82	2.86	2.82	2.85	1879340
2023-04-11	2.96	2.97	2.89	2.93	976233
2023-04-12	2.98	3.03	2.94	3.00	1793580
2023-04-13	2.98	3.03	2.96	2.97	2161827
2023-04-14	2.92	3.01	2.91	2.99	1067322
2023-04-17	2.88	2.95	2.87	2.90	1317235
2023-04-18	2.87	2.94	2.86	2.91	1423159
2023-04-19	2.88	2.90	2.82	2.83	1234931
2023-04-20	2.83	2.89	2.82	2.83	1357539
2023-04-21	2.86	2.87	2.79	2.84	329867
2023-04-24	2.82	2.90	2.80	2.89	1744071
2023-04-25	2.86	2.87	2.83	2.85	1299049
2023-04-26	2.80	2.84	2.76	2.76	548136
2023-04-27	2.80	2.83	2.78	2.82	953234
2023-04-28	2.81	2.90	2.80	2.87	830811
2023-05-01	2.87	2.87	2.83	2.83	249127
2023-05-02	2.87	2.88	2.74	2.78	1346847
2023-05-03	2.81	2.89	2.77	2.84	2151326
2023-05-04	3.05	3.23	2.99	3.20	3780659
2023-05-05	3.18	3.30	3.17	3.29	1597229
2023-05-08	3.33	3.39	3.29	3.30	1259302
2023-05-09	3.32	3.37	3.29	3.32	1051340
2023-05-10	3.35	3.39	3.28	3.32	1167848
2023-05-11	3.30	3.50	3.30	3.44	1051329
2023-05-12	3.40	3.42	3.36	3.41	639319
2023-05-15	3.41	3.45	3.38	3.42	604528
2023-05-16	3.45	3.48	3.37	3.37	809277
2023-05-17	3.42	3.46	3.39	3.45	655088
2023-05-18	3.48	3.52	3.44	3.51	1021622
2023-05-19	3.44	3.49	3.43	3.48	727408
2023-05-22	3.46	3.50	3.44	3.45	780571
2023-05-23	3.46	3.50	3.42	3.44	692245
2023-05-24	3.45	3.53	3.44	3.48	727295
2023-05-25	3.50	3.52	3.35	3.36	952023
2023-05-26	3.37	3.38	3.28	3.33	1094844
2023-05-30	3.33	3.35	3.27	3.34	806986
2023-05-31	3.30	3.32	3.25	3.31	1062853
2023-06-01	3.31	3.47	3.31	3.46	1141843
2023-06-02	3.59	3.65	3.57	3.59	1453458
2023-06-05	3.60	3.64	3.58	3.59	722316
2023-06-06	3.57	3.64	3.55	3.62	2615774
2023-06-07	3.61	3.63	3.50	3.53	1941991
2023-06-08	3.55	3.57	3.52	3.55	391399
2023-06-09	3.57	3.70	3.57	3.65	3012095
2023-06-12	3.65	3.66	3.61	3.65	1120816
2023-06-13	3.64	3.66	3.58	3.60	1993858
2023-06-14	3.63	3.70	3.60	3.68	1539295
2023-06-15	3.69	3.71	3.66	3.71	1404359
2023-06-16	3.64	3.68	3.60	3.62	1183915
2023-06-20	3.70	3.75	3.69	3.72	1397851
2023-06-21	3.73	3.83	3.73	3.79	631050
2023-06-22	3.71	3.76	3.68	3.74	1200574
2023-06-23	3.64	3.76	3.64	3.75	1295844
2023-06-26	3.74	3.76	3.71	3.74	1830135
2023-06-27	3.74	3.76	3.62	3.67	2951262
2023-06-28	3.61	3.69	3.61	3.64	721147
2023-06-29	3.79	3.86	3.78	3.84	1352179
2023-06-30	3.85	3.94	3.85	3.93	1777997
2023-07-03	3.92	3.98	3.92	3.96	530536
2023-07-05	3.83	3.90	3.81	3.86	1158059
2023-07-06	3.79	3.82	3.68	3.70	1367992
2023-07-07	3.78	3.95	3.77	3.93	2231246
2023-07-10	3.89	3.98	3.89	3.93	1785860
2023-07-11	3.81	3.91	3.76	3.91	1976453
2023-07-12	3.96	4.00	3.94	3.97	1471478
2023-07-13	4.04	4.11	4.03	4.09	1745076
2023-07-14	4.08	4.10	4.01	4.08	1674400
2023-07-17	4.04	4.10	3.99	4.07	883645
2023-07-18	4.02	4.06	3.94	3.97	1187507
2023-07-19	3.94	3.96	3.82	3.88	1086721
2023-07-20	3.88	3.90	3.83	3.89	856095
2023-07-21	3.94	4.00	3.91	3.93	676576
2023-07-24	3.96	4.06	3.93	4.04	1703029
2023-07-25	4.09	4.10	3.99	4.02	1239623
2023-07-26	4.01	4.03	3.91	3.97	1498073
2023-07-27	3.99	3.99	3.88	3.88	676146
2023-07-28	3.92	3.96	3.90	3.93	526128
2023-07-31	3.96	3.97	3.92	3.95	1784868
2023-08-01	3.87	3.93	3.85	3.92	1071301
2023-08-02	3.91	3.94	3.85	3.90	698073
2023-08-03	3.87	3.91	3.83	3.85	989165
2023-08-04	3.87	3.98	3.84	3.84	1523135
2023-08-07	3.85	3.91	3.84	3.90	748009
2023-08-08	3.81	3.93	3.81	3.90	789431
2023-08-09	3.87	3.89	3.78	3.83	2787494
2023-08-10	3.75	3.80	3.66	3.73	3337923
2023-08-11	3.73	3.81	3.71	3.72	2116863
2023-08-14	3.73	3.77	3.68	3.69	1055557
2023-08-15	3.83	3.85	3.68	3.73	3513468
2023-08-16	3.72	3.81	3.69	3.73	2184613
2023-08-17	3.76	3.77	3.68	3.65	1915560
2023-08-18	3.64	3.67	3.61	3.63	889956
2023-08-21	3.59	3.63	3.58	3.62	654122
2023-08-22	3.66	3.72	3.65	3.71	791400
2023-08-23	3.72	3.79	3.69	3.79	1922092
2023-08-24	3.75	3.80	3.73	3.75	699345
2023-08-25	3.75	3.79	3.72	3.76	907825
2023-08-28	3.76	3.78	3.70	3.77	1033495
2023-08-29	3.78	3.85	3.75	3.83	1110963
2023-08-30	3.85	3.85	3.81	3.82	496556
2023-08-31	3.73	3.74	3.63	3.64	938539
2023-09-01	3.73	3.75	3.67	3.68	1066616
2023-09-05	3.63	3.69	3.63	3.65	677800
2023-09-06	3.65	3.72	3.62	3.64	581193
2023-09-07	3.55	3.58	3.53	3.55	300786
2023-09-08	3.67	3.69	3.62	3.63	1082993
2023-09-11	3.75	3.78	3.69	3.78	954285
2023-09-12	3.76	3.84	3.76	3.83	899521
2023-09-13	3.69	3.77	3.68	3.70	1437997
2023-09-14	3.76	3.83	3.75	3.81	1002006
2023-09-15	3.82	3.92	3.82	3.88	1575565
2023-09-18	3.96	3.97	3.90	3.92	743426
2023-09-19	3.89	3.90	3.78	3.79	519731
2023-09-20	3.87	3.93	3.85	3.86	566328
2023-09-21	3.79	3.82	3.73	3.73	1389979
2023-09-22	3.76	3.78	3.72	3.74	1045225
2023-09-25	3.70	3.73	3.69	3.73	1709967
2023-09-26	3.64	3.67	3.59	3.59	1587958
2023-09-27	3.60	3.64	3.53	3.57	2077314
2023-09-28	3.56	3.66	3.54	3.66	1389870
2023-09-29	3.70	3.74	3.65	3.67	6502141
2023-10-02	3.65	3.66	3.57	3.58	1343438
2023-10-03	3.61	3.65	3.47	3.47	1499365
2023-10-04	3.49	3.58	3.46	3.56	2793340
2023-10-05	3.55	3.56	3.46	3.52	973208
2023-10-06	3.46	3.56	3.40	3.53	957354
2023-10-09	3.55	3.66	3.55	3.64	884120
2023-10-10	3.68	3.83	3.68	3.83	1586462
2023-10-11	3.84	3.90	3.84	3.88	1293123
2023-10-12	3.90	3.91	3.75	3.78	385465
2023-10-13	3.87	3.90	3.82	3.86	1369635
2023-10-16	3.91	3.99	3.91	3.98	1259297
2023-10-17	3.92	3.96	3.87	3.89	1170582
2023-10-18	3.86	3.92	3.83	3.87	800781
2023-10-19	3.87	3.93	3.86	3.87	1678886
2023-10-20	3.90	3.95	3.89	3.91	858405
2023-10-23	3.88	3.93	3.86	3.89	610877
2023-10-24	3.92	3.97	3.90	3.96	776079
2023-10-25	3.99	4.04	3.97	3.98	875927
2023-10-26	4.05	4.21	4.05	4.18	1516848
2023-10-27	4.23	4.25	4.01	4.05	654995
2023-10-30	4.07	4.10	3.93	3.98	2896811
2023-10-31	4.01	4.06	3.97	4.01	2448866
2023-11-01	4.06	4.22	4.06	4.18	1721093
2023-11-02	4.22	4.31	4.19	4.30	634555
2023-11-03	4.32	4.41	4.30	4.33	1483757
2023-11-06	4.35	4.42	4.35	4.41	724656
2023-11-07	4.50	4.56	4.46	4.46	1521206
2023-11-08	4.47	4.53	4.40	4.44	1996259
2023-11-09	4.90	4.90	4.65	4.67	2484181
2023-11-10	4.72	4.72	4.64	4.69	1768158
2023-11-13	4.75	4.81	4.73	4.80	991083
2023-11-14	4.91	4.98	4.88	4.97	1480374
2023-11-15	4.98	5.05	4.92	4.96	888707
2023-11-16	5.04	5.08	4.97	5.03	1445530
2023-11-17	4.92	5.01	4.91	4.97	2467451
2023-11-20	4.99	5.16	4.96	5.13	1390032
2023-11-21	5.03	5.05	4.95	5.03	1239435
2023-11-22	4.99	5.02	4.89	4.96	1779919
2023-11-24	4.92	4.97	4.91	4.96	638837
2023-11-27	4.92	4.98	4.91	4.97	844171
2023-11-28	4.97	5.12	4.95	5.10	1420334
2023-11-29	5.00	5.11	4.99	5.04	1141510
2023-11-30	5.02	5.13	4.99	5.09	1425651
2023-12-01	5.06	5.26	5.06	5.24	2668396
2023-12-04	5.15	5.18	5.07	5.12	1329261
2023-12-05	5.05	5.17	5.00	5.07	3696822
2023-12-06	5.22	5.26	5.17	5.21	3354122
2023-12-07	5.20	5.25	5.14	5.19	1322359
2023-12-08	5.18	5.28	5.16	5.25	1388991
2023-12-11	5.23	5.27	5.20	5.25	897942
2023-12-12	5.22	5.23	5.10	5.13	836163
2023-12-13	5.17	5.27	5.12	5.26	1594735
2023-12-14	5.32	5.36	5.29	5.31	1292720
2023-12-15	5.27	5.29	5.18	5.20	2194342
2023-12-18	5.24	5.28	5.20	5.26	1366414
2023-12-19	5.32	5.38	5.31	5.37	936136
2023-12-20	5.38	5.40	5.26	5.26	1061772
2023-12-21	5.35	5.45	5.35	5.38	1338472
2023-12-22	5.42	5.47	5.38	5.40	1133415
2023-12-26	5.45	5.51	5.42	5.48	664598
2023-12-27	5.45	5.51	5.43	5.50	843427
2023-12-28	5.47	5.50	5.45	5.46	950687
2023-12-29	5.45	5.46	5.38	5.42	827577
2024-01-02	5.41	5.46	5.34	5.40	1330839
2024-01-03	5.39	5.50	5.39	5.43	1118370
2024-01-04	5.25	5.44	5.23	5.43	1433820
2024-01-05	5.47	5.62	5.44	5.56	2054587
2024-01-08	5.57	5.66	5.51	5.53	1414198
2024-01-09	5.48	5.57	5.44	5.53	1420699
2024-01-10	5.58	5.60	5.53	5.54	722811
2024-01-11	5.57	5.62	5.50	5.62	1312396
2024-01-12	5.74	5.81	5.72	5.76	1007231
2024-01-16	5.70	5.71	5.51	5.55	1477038
2024-01-17	5.56	5.64	5.54	5.60	1269579
2024-01-18	5.50	5.57	5.46	5.55	1215476
2024-01-19	5.57	5.66	5.52	5.61	1175056
2024-01-22	5.59	5.62	5.49	5.55	1106528
2024-01-23	5.57	5.64	5.51	5.64	1348229
2024-01-24	5.68	5.69	5.59	5.64	1498817
2024-01-25	5.66	5.70	5.61	5.70	932870
2024-01-26	5.75	5.79	5.72	5.78	665175
2024-01-29	5.70	5.73	5.63	5.65	734100
2024-01-30	5.63	5.66	5.58	5.64	925927
2024-01-31	5.72	5.79	5.69	5.71	1599250
2024-02-01	5.76	5.81	5.73	5.79	1126214
2024-02-02	5.62	5.63	5.49	5.58	1539184
2024-02-05	5.59	5.67	5.49	5.65	950636
2024-02-06	5.65	5.74	5.63	5.71	1146843
2024-02-07	5.75	5.84	5.73	5.83	1003963
2024-02-08	5.74	5.83	5.70	5.79	1121372
2024-02-09	5.91	6.02	5.89	5.96	1344327
2024-02-12	5.94	6.00	5.91	5.98	625299
2024-02-13	5.88	5.96	5.78	5.82	1118834
2024-02-14	5.90	5.96	5.83	5.89	1118165
2024-02-15	5.83	5.96	5.81	5.92	928924
2024-02-16	5.97	6.07	5.96	6.01	2798684
2024-02-20	6.09	6.19	6.08	6.19	1942526
2024-02-21	6.21	6.34	6.21	6.33	3056581
2024-02-22	6.23	6.30	6.19	6.28	2091476
2024-02-23	6.15	6.19	6.12	6.15	1424578
2024-02-26	6.17	6.23	6.13	6.21	1557560
2024-02-27	6.28	6.35	6.27	6.29	1449560
2024-02-28	6.25	6.28	6.14	6.20	1681902
2024-02-29	5.91	6.05	5.83	5.92	3102518
2024-03-01	5.93	5.99	5.87	5.99	2313447
2024-03-04	5.96	5.99	5.92	5.94	1858908
2024-03-05	5.79	5.88	5.74	5.87	2409845
2024-03-06	5.93	5.96	5.89	5.92	1794308
2024-03-07	5.96	5.97	5.86	5.82	1096672
2024-03-08	5.78	5.86	5.77	5.83	940877
2024-03-11	5.79	5.85	5.72	5.73	1517118
2024-03-12	5.73	5.80	5.68	5.77	804934
2024-03-13	5.76	5.83	5.71	5.78	1025052
2024-03-14	5.76	5.82	5.73	5.79	875589
2024-03-15	5.79	5.83	5.71	5.76	1364567
2024-03-18	5.73	5.75	5.60	5.67	934659
2024-03-19	5.67	5.75	5.64	5.70	1544360
2024-03-20	5.66	5.80	5.64	5.79	1571751
2024-03-21	5.77	5.79	5.70	5.72	975671
2024-03-22	5.62	5.66	5.59	5.61	1654641
2024-03-25	5.60	5.64	5.57	5.62	3566513
2024-03-26	5.64	5.64	5.53	5.54	2141201
2024-03-27	5.57	5.67	5.52	5.66	1520309
2024-03-28	5.67	5.76	5.66	5.72	1248401
2024-04-01	5.70	5.70	5.55	5.58	1196956
2024-04-02	5.43	5.61	5.38	5.58	2657263
2024-04-03	5.55	5.63	5.43	5.61	1682885
2024-04-04	5.66	5.85	5.59	5.60	2622473
2024-04-05	5.62	5.64	5.50	5.54	1431088
2024-04-08	5.55	5.72	5.52	5.70	1357586
2024-04-09	5.73	5.79	5.67	5.75	2654470
2024-04-10	5.64	5.69	5.44	5.47	1827470
2024-04-11	5.50	5.52	5.45	5.48	1214256
2024-04-12	5.40	5.41	5.25	5.26	1631681
2024-04-15	5.22	5.27	5.15	5.21	1408347
2024-04-16	5.10	5.21	5.06	5.14	1651234
2024-04-17	5.12	5.16	5.05	5.13	929602
2024-04-18	5.15	5.17	5.02	5.08	1744260
2024-04-19	5.10	5.18	5.09	5.15	776413
2024-04-22	5.14	5.25	5.11	5.19	800325
2024-04-23	5.09	5.19	5.04	5.13	827814
2024-04-24	5.07	5.09	5.01	5.04	1583616
2024-04-25	5.00	5.11	4.97	5.08	1485063
2024-04-26	5.18	5.25	5.17	5.22	736488
2024-04-29	5.21	5.22	5.16	5.20	639151
2024-04-30	5.13	5.15	5.01	5.02	1007942
2024-05-01	5.04	5.14	5.01	5.06	701310
2024-05-02	5.19	5.26	5.16	5.16	848628
2024-05-03	5.30	5.37	5.27	5.31	905126
2024-05-06	5.26	5.32	5.18	5.19	1242152
2024-05-07	5.24	5.30	5.22	5.27	933414
2024-05-08	5.18	5.31	5.17	5.28	963593
2024-05-09	4.85	4.96	4.74	4.86	4287139
2024-05-10	4.86	4.89	4.70	4.70	1258132
2024-05-13	4.79	4.84	4.70	4.74	1454933
2024-05-14	4.81	4.88	4.80	4.81	1346056
2024-05-15	4.80	4.92	4.76	4.90	2107034
2024-05-16	4.95	4.96	4.88	4.91	950901
2024-05-17	4.91	4.91	4.83	4.85	1195435
2024-05-20	4.81	4.89	4.81	4.81	673199
2024-05-21	4.81	4.87	4.79	4.80	607613
2024-05-22	4.78	4.86	4.74	4.74	942981
2024-05-23	4.73	4.76	4.63	4.65	738124
2024-05-24	4.69	4.73	4.63	4.65	1323297
2024-05-28	4.70	4.72	4.62	4.67	1708040
2024-05-29	4.59	4.60	4.54	4.55	1400357
2024-05-30	4.52	4.62	4.48	4.59	699166
2024-05-31	4.51	4.52	4.41	4.43	2617625
2024-06-03	4.45	4.47	4.36	4.41	856927
2024-06-04	4.32	4.37	4.29	4.35	1802368
2024-06-05	4.35	4.40	4.32	4.35	1003852
2024-06-06	4.38	4.45	4.35	4.36	1553919
2024-06-07	4.31	4.35	4.22	4.22	1201288
2024-06-10	4.18	4.25	4.17	4.23	1322560
2024-06-11	4.23	4.30	4.20	4.23	838402
2024-06-12	4.20	4.22	4.07	4.09	1653343
2024-06-13	4.09	4.09	4.00	4.05	1691389
2024-06-14	4.13	4.15	4.06	4.07	1566258
2024-06-17	4.00	4.05	3.97	3.99	1025360
2024-06-18	3.99	4.05	3.95	3.95	965940
2024-06-20	4.03	4.06	3.93	3.98	1622525
2024-06-21	3.99	4.06	3.97	4.02	1936765
2024-06-24	4.05	4.13	4.04	4.10	935169
2024-06-25	4.06	4.08	3.99	3.99	937916
2024-06-26	3.92	3.96	3.90	3.93	799510
2024-06-27	3.93	4.03	3.91	4.03	1025718
2024-06-28	3.96	3.97	3.89	3.91	892392
2024-07-01	3.90	3.95	3.84	3.86	1140369
2024-07-02	3.84	3.87	3.78	3.83	1104326
2024-07-03	3.95	4.01	3.94	4.00	943301
2024-07-05	4.05	4.06	3.96	4.06	1049907
2024-07-08	4.02	4.13	3.99	4.13	1143296
2024-07-09	4.19	4.30	4.16	4.25	1415770
2024-07-10	4.32	4.35	4.20	4.23	1665743
2024-07-11	4.28	4.30	4.23	4.27	1094139
2024-07-12	4.23	4.26	4.18	4.19	738736
2024-07-15	4.17	4.19	4.11	4.13	1354060
2024-07-16	4.19	4.24	4.14	4.18	1722481
2024-07-17	4.12	4.26	4.12	4.26	1428972
2024-07-18	4.15	4.19	4.05	4.05	932974
2024-07-19	4.14	4.20	4.12	4.17	919520
2024-07-22	4.15	4.23	4.14	4.17	1253050
2024-07-23	4.14	4.15	4.07	4.10	1430904
2024-07-24	4.03	4.12	4.02	4.06	1679832
2024-07-25	4.01	4.02	3.96	3.99	1677393
2024-07-26	3.94	4.07	3.92	4.06	1689538
2024-07-29	4.06	4.07	4.02	4.05	547627
2024-07-30	4.01	4.08	3.99	4.02	836103
2024-07-31	4.00	4.03	3.90	3.94	2411086
2024-08-01	3.97	4.05	3.91	3.94	1137935
2024-08-02	3.96	4.02	3.89	4.00	2148096
2024-08-05	3.83	3.92	3.78	3.89	2809836
2024-08-06	3.95	4.00	3.92	3.95	1444505
2024-08-07	3.98	4.25	3.98	4.22	2847847
2024-08-08	4.05	4.08	3.94	4.04	3752245
2024-08-09	4.15	4.29	4.15	4.21	1561815
2024-08-12	4.24	4.28	4.20	4.23	1236025
2024-08-13	4.27	4.38	4.26	4.38	1288847
2024-08-14	4.38	4.40	4.32	4.33	875021
2024-08-15	4.35	4.39	4.30	4.35	512990
2024-08-16	4.41	4.42	4.34	4.36	844173
2024-08-19	4.43	4.51	4.41	4.44	1049517
2024-08-20	4.41	4.43	4.32	4.34	884587
2024-08-21	4.38	4.38	4.30	4.34	1243680
2024-08-22	4.28	4.29	4.22	4.22	931939
2024-08-23	4.31	4.36	4.25	4.33	901742
2024-08-26	4.31	4.38	4.31	4.34	624243
2024-08-27	4.32	4.35	4.28	4.28	464045
2024-08-28	4.24	4.29	4.22	4.25	547570
2024-08-29	4.16	4.16	4.07	4.12	906799
2024-08-30	4.07	4.18	4.06	4.16	1074184
2024-09-03	4.08	4.09	3.99	4.02	1162119
2024-09-04	4.05	4.11	4.04	4.07	626029
2024-09-05	4.09	4.18	4.09	4.18	1499099
2024-09-06	4.19	4.22	4.11	4.11	1009827
2024-09-09	4.27	4.36	4.26	4.29	730776
2024-09-10	4.19	4.20	4.03	4.08	765939
2024-09-11	4.08	4.10	4.03	4.07	851195
2024-09-12	4.03	4.11	4.01	4.09	950720
2024-09-13	4.14	4.18	4.12	4.14	643125
2024-09-16	4.16	4.18	4.12	4.16	957152
2024-09-17	4.16	4.21	4.13	4.19	985732
2024-09-18	4.19	4.21	4.11	4.12	985085
2024-09-19	4.18	4.18	4.06	4.07	1139421
2024-09-20	4.01	4.01	3.84	3.85	1299632
2024-09-23	3.82	3.85	3.79	3.81	1050356
2024-09-24	3.89	3.96	3.85	3.93	1587606
2024-09-25	3.93	3.93	3.81	3.82	1322021
2024-09-26	3.84	3.92	3.84	3.90	962900
2024-09-27	3.90	3.96	3.87	3.95	1057935
2024-09-30	3.93	3.95	3.88	3.88	1630427
2024-10-01	3.92	3.98	3.90	3.92	1279289
2024-10-02	4.03	4.05	3.95	3.95	695539
2024-10-03	3.83	3.86	3.77	3.84	830309
2024-10-04	3.85	3.88	3.82	3.88	1020919
2024-10-07	3.87	3.94	3.82	3.83	1403839
2024-10-08	3.78	3.84	3.76	3.78	933818
2024-10-09	3.71	3.73	3.66	3.71	845023
2024-10-10	3.71	3.77	3.68	3.75	876854
2024-10-11	3.69	3.72	3.67	3.72	916095
2024-10-14	3.69	3.77	3.67	3.74	1656087
2024-10-15	3.71	3.73	3.64	3.66	1683836
2024-10-16	3.63	3.77	3.63	3.73	2050665
2024-10-17	3.63	3.70	3.63	3.68	932990
2024-10-18	3.72	3.73	3.64	3.66	934361
2024-10-21	3.66	3.67	3.62	3.66	1466233
2024-10-22	3.67	3.67	3.57	3.59	1688210
2024-10-23	3.55	3.57	3.51	3.56	1448986
2024-10-24	3.55	3.62	3.53	3.62	1018399
2024-10-25	3.59	3.60	3.53	3.54	1271325
2024-10-28	3.60	3.72	3.59	3.68	1880294
2024-10-29	3.73	3.75	3.63	3.67	2031472
2024-10-30	3.66	3.69	3.61	3.62	1224892
2024-10-31	3.61	3.64	3.57	3.62	1597842
2024-11-01	3.58	3.59	3.49	3.50	1460839
2024-11-04	3.64	3.71	3.64	3.69	1488861
2024-11-05	3.66	3.74	3.64	3.72	2030315
2024-11-06	3.72	3.83	3.69	3.81	3032623
2024-11-07	3.81	3.81	3.67	3.68	2740598
2024-11-08	3.59	3.63	3.52	3.61	1875245
2024-11-11	3.55	3.60	3.53	3.60	1083144
2024-11-12	3.53	3.59	3.52	3.56	2487043
2024-11-13	3.58	3.60	3.49	3.58	2700745
2024-11-14	3.51	3.57	3.36	3.37	3851570
2024-11-15	3.40	3.47	3.39	3.40	1159586
2024-11-18	3.30	3.35	3.23	3.24	4513247
2024-11-19	3.23	3.26	3.20	3.22	3183211
2024-11-20	3.23	3.30	3.23	3.24	1614984
2024-11-21	3.12	3.19	3.12	3.15	4532046
2024-11-22	3.13	3.19	3.10	3.18	2411762
2024-11-25	3.17	3.21	3.15	3.17	2604514
2024-11-26	3.26	3.33	3.23	3.26	4403271
2024-11-27	3.20	3.22	3.04	3.06	3734048
2024-11-29	2.80	3.00	2.80	2.95	4201846
2024-12-02	2.90	2.99	2.87	2.97	4625119
2024-12-03	2.93	2.97	2.91	2.96	3084865
2024-12-04	2.93	3.01	2.92	2.96	3157679
2024-12-05	3.09	3.11	3.04	3.05	2353899
2024-12-06	3.02	3.02	2.89	2.93	1999141
2024-12-09	2.98	3.00	2.90	2.91	1831393
2024-12-10	3.06	3.08	3.01	3.05	2922044
2024-12-11	3.03	3.20	2.99	3.12	4160985
2024-12-12	3.02	3.02	2.89	2.93	2484650
2024-12-13	2.87	2.88	2.80	2.81	2267146
2024-12-16	2.75	2.78	2.69	2.70	1109843
2024-12-17	2.71	2.78	2.69	2.75	3441872
2024-12-18	2.68	2.69	2.55	2.57	3230417
2024-12-19	2.62	2.69	2.61	2.65	3133000
2024-12-20	2.70	2.75	2.67	2.68	3423401
2024-12-23	2.66	2.66	2.62	2.64	2086131
2024-12-24	2.64	2.68	2.62	2.66	379835
2024-12-26	2.63	2.64	2.58	2.60	2008257
2024-12-27	2.57	2.61	2.56	2.59	2163358
2024-12-30	2.59	2.61	2.53	2.60	2420261
2024-12-31	2.61	2.67	2.61	2.63	1081237
2025-01-02	2.58	2.66	2.58	2.63	1358673
2025-01-03	2.62	2.64	2.55	2.56	900395
2025-01-06	2.60	2.63	2.57	2.58	962407
2025-01-07	2.77	2.82	2.71	2.74	3008985
2025-01-08	2.67	2.72	2.65	2.72	1621632
2025-01-10	2.60	2.62	2.55	2.59	1556354
2025-01-13	2.60	2.64	2.59	2.60	791590
2025-01-14	2.57	2.62	2.55	2.60	1727040
2025-01-15	2.70	2.77	2.67	2.77	1968750
2025-01-16	2.73	2.73	2.64	2.69	1453295
2025-01-17	2.69	2.72	2.65	2.67	881587
2025-01-21	2.71	2.74	2.69	2.72	1769365
2025-01-22	2.73	2.82	2.73	2.79	1686942
2025-01-23	2.81	2.82	2.75	2.78	836399
2025-01-24	2.77	2.78	2.74	2.75	766027
2025-01-27	2.84	2.87	2.79	2.87	1109921
2025-01-28	2.85	2.87	2.80	2.82	1129012
2025-01-29	2.84	2.88	2.81	2.83	765955
2025-01-30	2.84	2.95	2.84	2.93	1448207
2025-01-31	2.97	2.97	2.84	2.84	1517128
2025-02-03	2.80	2.90	2.79	2.90	1215971
2025-02-04	2.87	2.89	2.81	2.88	667029
2025-02-05	2.83	2.84	2.78	2.80	2360298
2025-02-06	2.81	2.86	2.78	2.85	959852
2025-02-07	2.87	2.87	2.76	2.78	907975
2025-02-10	2.86	2.91	2.85	2.88	1556098
2025-02-11	2.97	2.98	2.90	2.94	1579722
2025-02-12	2.90	2.90	2.81	2.86	1116017
2025-02-13	2.88	2.91	2.85	2.87	1187526
2025-02-14	2.93	3.06	2.93	3.04	1433258
2025-02-18	3.02	3.08	2.99	3.03	1032424
2025-02-19	3.00	3.04	2.94	2.94	885873
2025-02-20	2.95	2.97	2.89	2.89	1174071
2025-02-21	2.89	2.91	2.85	2.85	761319
2025-02-24	2.90	2.93	2.82	2.83	539497
2025-02-25	2.87	2.93	2.87	2.89	1413078
2025-02-26	2.87	2.89	2.81	2.82	953798
2025-02-27	2.92	2.97	2.89	2.94	639548
2025-02-28	2.89	2.92	2.81	2.86	2613150
2025-03-03	2.88	2.91	2.83	2.84	650831
2025-03-04	2.83	2.85	2.73	2.83	1015401
2025-03-05	2.87	2.91	2.81	2.83	1239112
2025-03-06	2.80	2.85	2.77	2.81	1906065
2025-03-07	2.81	2.88	2.81	2.78	812415
2025-03-10	2.75	2.77	2.69	2.73	797583
2025-03-11	2.70	2.70	2.64	2.68	1106293
2025-03-12	2.65	2.76	2.65	2.73	1241145
2025-03-13	2.70	2.84	2.70	2.84	1023455
2025-03-14	2.90	3.04	2.89	3.03	5018591
2025-03-17	3.07	3.16	3.04	3.13	5141546
2025-03-18	3.14	3.15	3.08	3.11	5466373
2025-03-19	3.13	3.16	3.10	3.14	2374861
2025-03-20	3.17	3.22	3.13	3.20	4785797
2025-03-21	3.16	3.19	3.13	3.17	2126770
2025-03-24	3.13	3.13	3.08	3.10	6850850
2025-03-25	3.14	3.25	3.13	3.17	5560704
2025-03-26	3.17	3.20	3.14	3.16	856293
2025-03-27	3.14	3.18	3.10	3.11	932512
2025-03-28	3.10	3.13	3.06	3.11	1113068
2025-03-31	3.10	3.11	3.06	3.08	1471084
2025-04-01	3.08	3.13	3.05	3.10	1443192
2025-04-02	3.12	3.14	3.07	3.10	1331771
2025-04-03	3.19	3.22	3.14	3.18	1978637
2025-04-04	3.01	3.02	2.92	2.95	2212951
2025-04-07	2.81	3.00	2.80	2.87	3806091
2025-04-08	2.93	2.95	2.72	2.76	2755363
2025-04-09	2.72	2.94	2.71	2.90	2071475
2025-04-10	2.82	2.87	2.78	2.85	1530705
2025-04-11	2.88	2.93	2.83	2.90	949684
2025-04-14	2.94	2.94	2.84	2.89	1280338
2025-04-15	2.89	2.93	2.83	2.86	1112756
2025-04-16	2.86	2.91	2.84	2.88	2128808
2025-04-17	2.87	2.99	2.85	2.97	3790004
2025-04-21	2.98	2.99	2.92	2.95	627076
2025-04-22	2.94	3.01	2.92	2.99	3106680
2025-04-23	3.06	3.10	3.05	3.07	1552320
2025-04-24	3.11	3.19	3.08	3.16	1754218
2025-04-25	3.16	3.21	3.14	3.20	1813936
2025-04-28	3.22	3.26	3.18	3.22	997925
2025-04-29	3.23	3.25	3.19	3.20	1566847
2025-04-30	3.19	3.21	3.13	3.15	1550180
2025-05-01	3.12	3.14	3.07	3.11	583671
2025-05-02	3.20	3.20	3.13	3.14	1114024
2025-05-05	3.13	3.13	3.03	3.03	1598568
2025-05-06	3.08	3.11	3.05	3.09	1201358
2025-05-07	3.07	3.07	2.97	2.98	1433763
2025-05-08	2.92	3.00	2.87	2.88	1976669
2025-05-09	2.89	2.93	2.86	2.92	2134849
2025-05-12	2.92	2.93	2.84	2.87	1522529
2025-05-13	2.95	3.13	2.95	3.11	2164227
2025-05-14	3.11	3.14	3.08	3.10	1847542
2025-05-15	3.11	3.13	3.05	3.07	2457672
2025-05-16	3.05	3.11	3.02	3.10	1700715
2025-05-19	3.10	3.17	3.09	3.16	1760722
2025-05-20	3.12	3.15	3.09	3.13	1610571
2025-05-21	3.08	3.08	2.97	2.97	2540956
2025-05-22	2.98	3.06	2.97	2.98	2978371
2025-05-23	2.88	2.96	2.87	2.96	3262984
2025-05-27	3.06	3.08	3.01	3.03	1976388
2025-05-28	2.95	2.98	2.93	2.94	1379148
2025-05-29	2.96	3.00	2.93	2.97	1618185
2025-05-30	2.94	2.94	2.84	2.85	1341172
2025-06-02	2.91	2.91	2.81	2.83	2168942
2025-06-03	2.85	2.96	2.82	2.95	2775992
2025-06-04	2.98	3.01	2.90	2.90	1701666
2025-06-05	2.93	2.93	2.88	2.92	1786900
2025-06-06	2.93	2.95	2.89	2.93	1401432
2025-06-09	2.91	3.00	2.89	2.98	5636893
2025-06-10	3.03	3.08	3.01	3.04	2228020
2025-06-11	3.01	3.13	2.98	3.11	2261798
2025-06-12	3.11	3.15	3.10	3.15	1762322
2025-06-13	3.13	3.17	3.10	3.13	2791379
2025-06-16	3.14	3.19	3.14	3.18	837093
2025-06-17	3.18	3.20	3.15	3.17	1602715
2025-06-18	3.21	3.23	3.17	3.18	1328609
2025-06-20	3.18	3.20	3.11	3.12	2231700
2025-06-23	3.14	3.15	3.08	3.09	1983538
2025-06-24	3.12	3.20	3.12	3.17	2697217
2025-06-25	3.15	3.16	3.08	3.09	3091177
2025-06-26	3.10	3.13	3.05	3.09	1630760
2025-06-27	3.09	3.14	3.07	3.10	2171798
2025-06-30	3.20	3.31	3.18	3.28	2549800
2025-07-01	3.28	3.32	3.26	3.31	1488344
2025-07-02	3.32	3.32	3.25	3.30	3074688
2025-07-03	3.33	3.41	3.33	3.38	1290291
2025-07-07	3.35	3.37	3.23	3.29	4319757
2025-07-08	3.30	3.32	3.26	3.32	1541359
2025-07-09	3.30	3.31	3.24	3.27	2199860
2025-07-10	3.17	3.21	3.14	3.21	2397594
2025-07-11	3.17	3.18	3.13	3.14	1883034
2025-07-14	3.11	3.11	3.00	3.01	1836841
2025-07-15	3.03	3.04	2.95	3.01	2958400
2025-07-16	3.00	3.01	2.92	2.99	2960340
2025-07-17	2.97	2.98	2.91	2.93	1859437
2025-07-18	2.91	2.93	2.80	2.83	2280674
2025-07-21	2.88	2.89	2.84	2.84	1783986
2025-07-22	2.86	2.92	2.84	2.84	1635473
2025-07-23	2.87	2.99	2.87	2.97	2657401
2025-07-24	2.92	2.97	2.88	2.95	2528052
2025-07-25	2.97	3.03	2.93	3.00	1982889
2025-07-28	3.08	3.10	3.03	3.05	1826614
2025-07-29	3.05	3.12	3.04	3.10	1373682
2025-07-30	3.09	3.16	3.00	3.10	3612289
2025-07-31	3.02	3.09	3.02	3.06	1448747
2025-08-01	3.15	3.16	3.06	3.06	2877996
2025-08-04	3.11	3.12	3.02	3.04	1290912
2025-08-05	3.06	3.09	3.04	3.06	1009715
2025-08-06	3.07	3.12	3.07	3.11	1975386
2025-08-07	3.14	3.24	3.13	3.22	1111386
2025-08-08	3.12	3.13	3.04	3.04	2018295

Explore More About UGP

Coins representing dividend payouts and trends

UGP Dividend History

Discover Ultrapar Participacoes S.A.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

UGP Stock Split History

Discover Ultrapar Participacoes S.A.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

UGP Historical Prices

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

Web Analytics