UMC Historical Prices

Summary

Key Stock Metrics

5.61

(January 28, 2025)

52-Week Low

9.00

(June 20, 2024)

52-Week High

12.68

(December 1, 2021)

All-Time High

8.12

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-09-19	10.35	10.89	10.06	10.84	13909070
2000-09-20	10.84	11.61	10.64	11.52	5497026
2000-09-21	11.52	11.76	11.27	11.52	4601221
2000-09-22	10.64	10.94	10.40	10.89	3204876
2000-09-25	10.89	10.89	10.60	10.74	2687414
2000-09-26	10.79	10.89	10.16	10.21	3661885
2000-09-27	10.40	10.64	10.11	10.21	3558418
2000-09-28	9.87	10.11	9.58	9.87	1810597
2000-09-29	9.44	9.48	9.14	9.19	1964183
2000-10-02	9.19	9.19	8.13	8.23	2693098
2000-10-03	8.71	8.85	7.98	8.18	3123110
2000-10-04	8.03	8.81	7.55	8.47	2161169
2000-10-05	9.05	9.48	8.85	9.48	3451205
2000-10-06	9.97	10.60	9.92	10.06	3547697
2000-10-09	9.73	9.87	9.44	9.68	1951782
2000-10-10	9.58	9.63	8.85	8.90	2568835
2000-10-11	8.61	8.90	8.47	8.66	2705111
2000-10-12	8.71	8.76	8.52	8.61	1196128
2000-10-13	8.52	9.19	8.42	9.14	2206896
2000-10-16	8.66	8.66	7.35	7.64	1380456
2000-10-17	7.74	7.74	7.31	7.64	1187474
2000-10-18	7.02	7.64	6.73	7.40	1271564
2000-10-19	8.13	9.00	7.84	8.56	3704383
2000-10-20	8.42	9.00	8.42	8.85	4326731
2000-10-23	9.05	9.10	8.56	9.10	1471522
2000-10-24	9.53	9.92	9.48	9.87	2285174
2000-10-25	9.73	9.92	9.39	9.48	1582868
2000-10-26	9.39	9.63	9.10	9.53	1074965
2000-10-27	9.00	9.10	8.47	8.56	1432383
2000-10-30	7.98	8.37	7.79	8.27	1174944
2000-10-31	8.18	8.90	8.13	8.81	1442588
2000-11-01	8.47	8.71	8.42	8.71	1648487
2000-11-02	9.10	9.58	9.10	9.58	1263943
2000-11-03	9.97	10.11	9.77	9.82	1846120
2000-11-06	9.97	10.45	9.97	10.40	2309458
2000-11-07	10.89	10.89	10.45	10.64	2022697
2000-11-08	10.74	10.74	10.11	10.26	2050082
2000-11-09	9.77	9.92	9.73	9.92	2770213
2000-11-10	9.77	9.77	9.05	9.14	1588810
2000-11-13	8.52	8.81	8.23	8.71	1884742
2000-11-14	9.19	9.39	9.14	9.19	1592427
2000-11-15	9.05	9.19	8.81	9.00	819204
2000-11-16	7.64	8.13	7.64	7.79	2599577
2000-11-17	7.79	7.98	7.55	7.74	996815
2000-11-20	6.87	7.16	6.82	7.02	1941319
2000-11-21	7.35	7.50	7.21	7.50	1971674
2000-11-22	7.21	7.21	6.97	7.06	1149110
2000-11-24	7.64	7.89	7.64	7.89	1678843
2000-11-27	7.74	7.74	7.50	7.55	773995
2000-11-28	7.45	7.45	7.26	7.35	1228034
2000-11-29	7.26	7.31	7.02	7.11	583595
2000-11-30	7.11	7.11	6.58	6.63	1107387
2000-12-01	6.82	7.40	6.82	6.97	1265623
2000-12-04	6.68	6.87	6.63	6.68	708634
2000-12-05	6.92	7.31	6.87	7.26	2950279
2000-12-06	7.06	7.06	6.44	6.58	1950877
2000-12-07	6.77	6.92	6.63	6.73	1179465
2000-12-08	6.97	7.55	6.82	7.45	4802729
2000-12-11	7.45	7.60	7.21	7.60	1491026
2000-12-12	7.60	7.60	7.31	7.35	745578
2000-12-13	7.40	7.45	7.06	7.16	929389
2000-12-14	6.97	7.11	6.92	6.97	570679
2000-12-15	7.02	7.02	6.77	6.87	964911
2000-12-18	6.87	6.87	6.68	6.73	669495
2000-12-19	6.68	6.73	6.10	6.19	1335504
2000-12-20	5.66	6.00	5.66	5.90	1609219
2000-12-21	5.90	5.90	5.47	5.76	1064243
2000-12-22	6.10	6.39	6.00	6.19	1228163
2000-12-26	6.00	6.19	6.00	6.10	462692
2000-12-27	6.00	6.34	6.00	6.34	974082
2000-12-28	6.48	6.82	6.29	6.39	1685818
2000-12-29	6.34	6.48	6.19	6.39	1004567
2001-01-02	6.68	6.77	6.39	6.39	1274665
2001-01-03	6.39	7.35	6.14	7.06	3272949
2001-01-04	6.97	7.21	6.97	6.97	1619811
2001-01-05	7.11	7.35	7.11	7.26	839744
2001-01-08	7.16	7.16	6.87	6.92	1151564
2001-01-09	7.11	7.60	7.11	7.60	1733999
2001-01-10	7.60	7.69	7.50	7.55	1431091
2001-01-11	7.35	7.69	7.31	7.64	1502652
2001-01-12	7.74	7.98	7.60	7.89	1825065
2001-01-16	8.32	8.32	7.89	7.94	2064936
2001-01-17	8.47	8.71	8.32	8.66	2108080
2001-01-18	8.71	9.39	8.56	9.39	4513772
2001-01-19	9.68	9.68	9.44	9.53	2622958
2001-01-22	9.48	9.48	9.14	9.24	1569176
2001-01-23	8.90	9.39	8.90	9.29	1094858
2001-01-24	9.34	9.48	9.24	9.29	1290552
2001-01-25	9.29	9.29	8.71	8.90	4907616
2001-01-26	8.32	8.47	8.23	8.37	4537669
2001-01-29	8.18	8.36	7.99	8.36	1503686
2001-01-30	8.63	8.83	8.56	8.71	1345709
2001-01-31	9.08	9.31	8.97	9.15	3879539
2001-02-01	8.71	8.83	8.52	8.67	2312430
2001-02-02	8.71	8.75	8.59	8.71	2301191
2001-02-05	8.40	8.40	7.90	7.91	2238672
2001-02-06	7.59	7.59	7.35	7.36	3498225
2001-02-07	7.43	7.43	7.01	7.11	3399021
2001-02-08	7.47	7.74	7.45	7.63	2800053
2001-02-09	7.56	7.62	7.45	7.47	1030013
2001-02-12	7.61	7.86	7.59	7.80	1391565
2001-02-13	8.17	8.40	8.17	8.21	3156437
2001-02-14	7.94	8.59	7.94	8.48	3594328
2001-02-15	8.75	9.26	8.67	9.23	2830537
2001-02-16	8.52	8.83	8.44	8.71	1994538
2001-02-20	8.94	8.94	8.36	8.38	1763708
2001-02-21	8.44	8.57	8.24	8.39	1358884
2001-02-22	7.99	8.28	7.87	8.17	2458522
2001-02-23	7.83	7.92	7.73	7.90	993329
2001-02-26	7.90	7.98	7.74	7.82	784717
2001-02-27	7.84	7.88	7.66	7.73	898387
2001-02-28	7.73	7.80	7.42	7.44	1312383
2001-03-01	7.12	7.12	6.66	6.87	2819557
2001-03-02	6.89	7.59	6.83	7.35	1923106
2001-03-05	7.35	7.74	7.35	7.59	764566
2001-03-06	7.90	8.37	7.71	8.17	2015076
2001-03-07	8.18	8.18	7.82	7.96	1409778
2001-03-08	7.82	7.90	7.75	7.87	1541016
2001-03-09	7.80	7.80	7.63	7.63	1618390
2001-03-12	7.47	7.59	7.19	7.25	1933181
2001-03-13	7.59	7.93	7.59	7.90	1805818
2001-03-14	7.39	7.82	7.39	7.60	2185712
2001-03-15	7.99	8.11	7.78	7.78	1859424
2001-03-16	7.78	7.90	7.66	7.73	1065277
2001-03-19	7.55	7.63	7.49	7.59	686934
2001-03-20	7.55	7.59	7.12	7.24	1090337
2001-03-21	7.32	7.43	7.23	7.23	870357
2001-03-22	7.24	7.66	7.21	7.59	2589890
2001-03-23	7.74	7.90	7.66	7.82	2737145
2001-03-26	7.82	7.86	7.66	7.66	515265
2001-03-27	7.39	7.55	7.35	7.47	1549929
2001-03-28	7.28	7.55	7.26	7.39	1651071
2001-03-29	7.32	7.63	7.32	7.43	996428
2001-03-30	7.51	7.51	7.23	7.25	1005857
2001-04-02	6.97	7.01	6.50	6.54	2215551
2001-04-03	6.54	6.59	6.23	6.23	2630191
2001-04-04	6.33	6.43	6.24	6.25	2230018
2001-04-05	6.50	6.85	6.50	6.85	3764577
2001-04-06	6.70	6.70	6.59	6.60	1126763
2001-04-09	6.60	6.60	6.28	6.31	1188895
2001-04-10	6.35	6.74	6.35	6.74	2035227
2001-04-11	7.12	7.28	7.01	7.16	2881946
2001-04-12	7.12	7.26	6.99	7.24	3047544
2001-04-16	7.18	7.18	6.93	6.94	880433
2001-04-17	6.74	7.02	6.74	6.97	1725861
2001-04-18	7.26	8.52	7.26	8.27	6745212
2001-04-19	8.05	8.05	7.84	7.97	3585545
2001-04-20	7.90	7.90	7.55	7.62	1266139
2001-04-23	7.39	7.51	7.18	7.20	2181062
2001-04-24	7.24	7.58	7.24	7.35	1608831
2001-04-25	7.35	7.59	7.20	7.56	1119400
2001-04-26	7.78	7.83	7.70	7.81	4158938
2001-04-27	7.79	7.97	7.66	7.94	2007455
2001-04-30	8.01	8.89	8.01	8.51	3440227
2001-05-01	8.51	8.70	8.21	8.70	2012234
2001-05-02	8.59	8.60	8.29	8.29	4898058
2001-05-03	7.90	8.13	7.90	8.13	1754020
2001-05-04	7.43	8.16	7.43	7.97	2435013
2001-05-07	7.97	8.21	7.97	8.11	1078195
2001-05-08	8.17	8.18	7.97	8.13	1246505
2001-05-09	7.90	8.08	7.87	7.99	1569176
2001-05-10	8.14	8.20	7.94	7.94	1547992
2001-05-11	7.94	8.02	7.81	7.99	1672771
2001-05-14	7.82	7.86	7.59	7.61	1608055
2001-05-15	7.63	7.63	7.39	7.42	1217183
2001-05-16	7.35	7.65	7.22	7.59	2103688
2001-05-17	7.63	8.05	7.63	8.04	2764788
2001-05-18	7.97	7.97	7.80	7.80	847106
2001-05-21	7.51	7.90	7.51	7.90	4309553
2001-05-22	7.90	8.05	7.78	7.94	2849654
2001-05-23	8.01	8.01	7.86	8.00	1907735
2001-05-24	7.94	7.99	7.74	7.97	1851157
2001-05-25	7.94	7.98	7.82	7.89	1486893
2001-05-29	7.85	7.86	7.68	7.73	760819
2001-05-30	7.59	7.59	7.47	7.55	1623299
2001-05-31	7.63	7.87	7.63	7.87	2311783
2001-06-01	7.86	7.90	7.66	7.89	1986917
2001-06-04	7.89	7.93	7.76	7.93	2540805
2001-06-05	7.94	8.28	7.94	8.24	6724157
2001-06-06	8.20	8.29	8.08	8.17	4355537
2001-06-07	8.17	8.65	8.16	8.63	3699862
2001-06-08	8.52	8.56	8.44	8.48	2033419
2001-06-11	8.49	8.49	8.30	8.38	1876863
2001-06-12	8.24	8.36	8.04	8.32	1717464
2001-06-13	8.05	8.23	7.90	7.94	1245343
2001-06-14	7.66	7.76	7.63	7.74	1356947
2001-06-15	7.55	7.80	7.55	7.70	1667217
2001-06-18	7.39	7.51	7.28	7.29	1127279
2001-06-19	7.45	7.52	7.08	7.08	1899984
2001-06-20	6.66	6.80	6.66	6.80	3551185
2001-06-21	6.72	6.80	6.68	6.73	1357980
2001-06-22	6.80	6.98	6.80	6.97	1467001
2001-06-25	7.16	7.16	7.04	7.15	1276859
2001-06-26	6.80	6.98	6.80	6.85	1902180
2001-06-27	6.93	6.95	6.85	6.90	913759
2001-06-28	6.91	7.10	6.91	7.08	4099389
2001-06-29	7.14	7.35	6.89	6.89	2211933
2001-07-02	6.97	7.10	6.97	7.04	1169777
2001-07-03	6.89	7.04	6.89	7.01	856535
2001-07-05	6.70	6.80	6.58	6.58	1800264
2001-07-06	6.58	6.58	6.19	6.34	2461235
2001-07-09	6.26	6.35	6.15	6.30	1590231
2001-07-10	6.43	6.46	6.20	6.21	2444314
2001-07-11	5.81	5.98	5.78	5.96	5103570
2001-07-12	6.19	6.31	6.19	6.25	3656330
2001-07-13	6.24	6.41	6.14	6.37	3445200
2001-07-16	6.28	6.36	6.09	6.09	2637003
2001-07-17	6.05	6.29	6.01	6.29	7285120
2001-07-18	6.19	6.25	6.14	6.21	2692492
2001-07-19	6.23	6.50	6.17	6.49	8570373
2001-07-20	6.37	6.49	6.37	6.49	5796667
2001-07-23	6.52	6.61	6.49	6.50	5838003
2001-07-24	6.50	6.51	6.37	6.38	3157080
2001-07-25	6.42	6.57	6.40	6.45	2827847
2001-07-26	6.54	6.94	6.53	6.94	3906417
2001-07-27	6.94	7.30	6.94	7.23	2527034
2001-07-30	7.30	7.34	7.20	7.25	2652953
2001-07-31	7.12	7.57	7.12	7.51	2955676
2001-08-01	7.79	7.96	7.75	7.75	5084622
2001-08-02	8.13	8.14	7.80	7.89	2638238
2001-08-03	7.70	7.71	7.39	7.43	3221331
2001-08-06	7.17	7.30	7.11	7.26	2582636
2001-08-07	6.94	7.02	6.76	6.94	2998248
2001-08-08	7.02	7.17	6.78	6.84	1825323
2001-08-09	6.62	6.67	6.50	6.54	3181904
2001-08-10	6.68	6.78	6.56	6.76	3404313
2001-08-13	6.81	6.82	6.63	6.70	1209206
2001-08-14	6.94	7.08	6.91	7.03	1858347
2001-08-15	7.12	7.12	6.81	6.81	1149785
2001-08-16	6.81	7.12	6.81	7.10	1256608
2001-08-17	6.85	6.93	6.77	6.80	1605947
2001-08-20	6.78	6.90	6.78	6.87	980395
2001-08-21	6.87	6.99	6.59	6.59	1756129
2001-08-22	6.72	6.75	6.45	6.45	2537930
2001-08-23	6.23	6.32	6.04	6.05	6690345
2001-08-24	6.05	6.23	6.04	6.23	2854244
2001-08-27	6.32	6.45	6.29	6.39	1290644
2001-08-28	6.37	6.45	6.22	6.22	2071770
2001-08-29	6.45	6.45	6.19	6.21	3136074
2001-08-30	6.22	6.27	6.15	6.22	2267332
2001-08-31	6.33	6.68	6.33	6.67	2603866
2001-09-04	6.68	6.87	6.60	6.66	1745795
2001-09-05	6.66	6.69	6.37	6.38	2895806
2001-09-06	6.39	6.59	6.32	6.58	2753486
2001-09-07	6.50	6.72	6.45	6.59	1679971
2001-09-10	6.50	6.65	6.50	6.62	785731
2001-09-17	5.43	5.65	5.41	5.41	2921529
2001-09-18	5.25	5.30	4.91	4.94	2685865
2001-09-19	4.99	4.99	4.44	4.60	3410715
2001-09-20	4.50	4.50	4.33	4.38	3031834
2001-09-21	3.97	4.66	3.93	4.62	3045314
2001-09-24	4.71	4.86	4.67	4.80	1743998
2001-09-25	4.66	4.67	4.37	4.42	1790726
2001-09-26	4.50	4.56	4.23	4.26	2162980
2001-09-27	4.18	4.26	4.10	4.18	1255036
2001-09-28	4.45	4.81	4.33	4.74	2469859
2001-10-01	4.67	4.67	4.55	4.62	1001512
2001-10-02	4.27	4.41	4.18	4.18	1178878
2001-10-03	4.01	4.34	3.78	4.26	8330217
2001-10-04	4.23	4.32	3.95	4.01	4940618
2001-10-05	4.13	4.26	4.04	4.22	2970840
2001-10-08	4.22	4.45	4.18	4.37	2551971
2001-10-09	4.56	4.69	4.47	4.47	1254923
2001-10-10	4.47	4.85	4.47	4.83	2209034
2001-10-11	5.19	5.29	5.07	5.15	4259912
2001-10-12	4.90	5.11	4.79	5.02	1762420
2001-10-15	4.94	4.94	4.77	4.80	901091
2001-10-16	5.07	5.31	5.06	5.31	4057161
2001-10-17	5.31	5.31	5.15	5.16	2442676
2001-10-18	5.12	5.13	4.90	4.94	2756632
2001-10-19	5.01	5.11	4.95	5.05	1625043
2001-10-22	5.07	5.35	5.07	5.32	1602914
2001-10-23	5.32	5.42	5.22	5.31	2755396
2001-10-24	5.41	5.78	5.41	5.76	2661490
2001-10-25	5.61	5.70	5.45	5.69	3844637
2001-10-26	5.48	5.61	5.39	5.39	4842219
2001-10-29	5.34	5.47	5.24	5.25	3303667
2001-10-30	4.96	5.03	4.90	4.90	2818749
2001-10-31	4.94	5.26	4.94	5.07	3111362
2001-11-01	5.12	5.56	5.04	5.52	6142748
2001-11-02	5.52	5.64	5.34	5.44	1416114
2001-11-05	5.74	5.88	5.65	5.85	2692268
2001-11-06	5.70	5.77	5.54	5.61	3543711
2001-11-07	5.83	6.26	5.80	6.08	3003528
2001-11-08	6.23	6.53	6.23	6.37	4509392
2001-11-09	6.23	6.24	6.05	6.07	3825092
2001-11-12	6.14	6.23	5.91	6.21	1849811
2001-11-13	6.22	6.41	6.22	6.35	3423408
2001-11-14	6.68	6.72	6.35	6.38	3241101
2001-11-15	6.52	6.80	6.51	6.77	2611167
2001-11-16	6.85	6.90	6.74	6.85	1846216
2001-11-19	6.94	7.08	6.89	6.90	2783366
2001-11-20	6.52	6.59	6.29	6.34	2977355
2001-11-21	6.68	6.74	6.54	6.61	3489457
2001-11-23	6.27	6.39	6.20	6.34	3301870
2001-11-26	6.59	6.85	6.59	6.79	3382297
2001-11-27	6.77	7.21	6.66	7.08	4119503
2001-11-28	7.01	7.07	6.81	6.84	3461263
2001-11-29	6.83	6.94	6.68	6.93	4743146
2001-11-30	6.84	6.95	6.64	6.94	4579372
2001-12-03	6.94	7.18	6.94	7.11	4025148
2001-12-04	7.39	7.57	7.22	7.45	12560588
2001-12-05	7.97	8.48	7.95	8.24	9026311
2001-12-06	8.37	8.67	8.23	8.56	7503036
2001-12-07	8.90	8.95	8.56	8.59	7344542
2001-12-10	8.17	8.37	8.17	8.36	3875527
2001-12-11	8.61	8.92	8.56	8.76	7095399
2001-12-12	9.26	9.27	8.67	8.80	5943030
2001-12-13	8.32	8.46	8.02	8.24	4501978
2001-12-14	8.28	8.46	8.13	8.21	3475753
2001-12-17	8.06	8.57	8.04	8.55	3462049
2001-12-18	8.43	8.48	8.37	8.41	3279404
2001-12-19	8.41	8.41	8.11	8.12	2756295
2001-12-20	8.10	8.14	7.87	8.10	2712711
2001-12-21	7.77	7.91	7.59	7.84	3013862
2001-12-24	7.83	7.90	7.79	7.90	645995
2001-12-26	7.92	8.29	7.92	8.24	2054359
2001-12-27	8.41	8.46	8.19	8.32	2240711
2001-12-28	8.34	8.57	8.34	8.57	1599769
2001-12-31	8.57	8.80	8.47	8.55	1609542
2002-01-02	8.54	8.71	8.54	8.64	2717429
2002-01-03	8.55	8.90	8.55	8.88	7047098
2002-01-04	8.94	9.02	8.73	8.80	2925235
2002-01-07	8.90	8.98	8.61	8.61	4409645
2002-01-08	8.41	8.62	8.31	8.53	4463899
2002-01-09	8.59	8.83	8.41	8.41	4287096
2002-01-10	8.41	8.45	8.05	8.05	2714733
2002-01-11	8.10	8.11	7.83	7.83	2729785
2002-01-14	7.88	7.91	7.57	7.58	4088837
2002-01-15	7.61	7.83	7.43	7.66	3094850
2002-01-16	7.34	7.47	7.26	7.37	1981346
2002-01-17	7.91	7.91	7.57	7.84	4010320
2002-01-18	7.66	7.79	7.57	7.63	2069860
2002-01-22	7.88	7.88	7.56	7.62	4187012
2002-01-23	7.83	8.01	7.82	8.01	2690358
2002-01-24	8.07	8.23	8.00	8.02	3056322
2002-01-25	8.00	8.00	7.80	7.88	1724790
2002-01-28	7.92	7.97	7.83	7.84	2202407
2002-01-29	7.66	7.79	7.42	7.42	3224925
2002-01-30	7.48	7.66	7.35	7.66	3247840
2002-01-31	7.99	8.19	7.84	7.85	5889112
2002-02-01	7.69	7.87	7.39	7.41	4613744
2002-02-04	7.57	7.63	7.34	7.38	2393476
2002-02-05	7.34	7.35	7.19	7.20	5297595
2002-02-06	7.30	7.52	7.26	7.43	2751352
2002-02-07	7.45	7.47	7.14	7.14	1501820
2002-02-08	7.17	7.22	6.99	7.08	1216957
2002-02-11	7.15	7.30	7.12	7.18	2011113
2002-02-12	7.10	7.26	7.02	7.26	2199937
2002-02-13	7.32	7.46	7.26	7.46	2131304
2002-02-14	7.67	7.84	7.57	7.67	3344442
2002-02-15	7.66	7.69	7.40	7.48	1735686
2002-02-19	7.27	7.28	6.94	6.95	2665759
2002-02-20	6.92	6.94	6.68	6.85	3179096
2002-02-21	6.81	6.83	6.56	6.59	2030770
2002-02-22	6.63	6.71	6.62	6.62	2893222
2002-02-25	6.68	6.83	6.64	6.78	2417290
2002-02-26	6.78	6.99	6.68	6.93	2381907
2002-02-27	7.39	7.46	7.20	7.20	4928374
2002-02-28	7.34	7.58	7.28	7.52	4176790
2002-03-01	7.52	8.19	7.52	8.19	5401610
2002-03-04	8.23	9.13	8.23	9.08	7693207
2002-03-05	8.70	8.86	8.61	8.70	7121459
2002-03-06	8.62	8.78	8.46	8.69	3940340
2002-03-07	8.70	8.76	8.48	8.68	2223974
2002-03-08	8.66	8.89	8.55	8.80	2302828
2002-03-11	8.89	9.06	8.80	8.96	3110576
2002-03-12	8.72	8.72	8.44	8.53	2535795
2002-03-13	8.46	8.70	8.41	8.68	4164209
2002-03-14	8.28	8.34	8.17	8.23	13084933
2002-03-15	7.92	8.18	7.85	8.10	7378802
2002-03-18	8.32	8.40	8.13	8.23	4151853
2002-03-19	8.17	8.23	8.10	8.19	3007573
2002-03-20	8.31	8.49	8.22	8.28	5271872
2002-03-21	8.32	8.69	8.30	8.63	3079461
2002-03-22	8.55	8.67	8.48	8.48	2215663
2002-03-25	8.48	8.67	8.36	8.36	1654248
2002-03-26	8.50	8.71	8.48	8.64	2746634
2002-03-27	8.63	8.80	8.63	8.75	4348202
2002-03-28	9.06	9.53	9.04	9.48	8075795
2002-04-01	9.44	9.51	9.10	9.51	3705126
2002-04-02	9.51	9.51	9.29	9.44	5910904
2002-04-03	9.44	9.53	9.13	9.17	3892152
2002-04-04	8.95	9.24	8.95	9.22	2212404
2002-04-05	9.31	9.36	9.09	9.13	1374665
2002-04-08	8.81	9.11	8.77	9.08	1834422
2002-04-09	8.99	9.08	8.71	8.72	3548991
2002-04-10	8.71	8.86	8.56	8.74	2770223
2002-04-11	8.75	9.04	8.75	8.95	6762684
2002-04-12	9.17	9.32	9.15	9.24	3051941
2002-04-15	9.26	9.37	9.08	9.14	2070647
2002-04-16	9.57	9.80	9.54	9.75	6494110
2002-04-17	10.06	10.26	10.02	10.15	4807285
2002-04-18	9.97	9.98	9.69	9.73	4132083
2002-04-19	9.86	9.98	9.50	9.50	5377348
2002-04-22	9.51	9.56	9.41	9.53	5349378
2002-04-23	9.53	9.78	9.46	9.69	3731074
2002-04-24	9.66	9.82	9.56	9.59	3258736
2002-04-25	9.44	9.50	9.13	9.26	4255756
2002-04-26	9.37	9.39	8.93	9.04	3433293
2002-04-29	9.26	9.30	8.83	8.88	3999762
2002-04-30	8.90	9.27	8.90	8.99	3205493
2002-05-01	9.01	9.29	8.82	9.26	2585444
2002-05-02	9.06	9.09	8.60	8.64	4550616
2002-05-03	8.72	8.75	8.42	8.48	5415764
2002-05-06	8.19	8.37	8.10	8.10	5121241
2002-05-07	8.41	8.41	8.12	8.25	3494736
2002-05-08	8.59	8.93	8.59	8.93	4395716
2002-05-09	8.64	8.72	8.32	8.33	5951454
2002-05-10	8.43	8.50	8.05	8.05	4000660
2002-05-13	8.12	8.41	8.12	8.39	3202235
2002-05-14	8.64	8.73	8.56	8.68	4393358
2002-05-15	8.55	8.85	8.44	8.45	2766292
2002-05-16	8.46	8.59	8.23	8.28	4057049
2002-05-17	8.41	8.51	8.30	8.37	2974323
2002-05-20	8.15	8.22	8.10	8.14	2460424
2002-05-21	8.03	8.07	7.81	7.88	2334167
2002-05-22	7.93	8.15	7.81	7.97	3797909
2002-05-23	8.01	8.03	7.70	7.83	3053401
2002-05-24	7.85	7.85	7.61	7.65	5704221
2002-05-28	7.70	7.89	7.64	7.85	2562080
2002-05-29	7.70	7.71	7.57	7.58	2845146
2002-05-30	7.39	7.57	7.37	7.51	6946677
2002-05-31	7.57	7.72	7.46	7.57	3382409
2002-06-03	7.52	7.52	7.17	7.19	2706533
2002-06-04	7.08	7.16	6.89	7.08	5298943
2002-06-05	7.21	7.35	7.14	7.29	4338205
2002-06-06	7.29	7.29	6.83	7.03	6650132
2002-06-07	6.72	6.90	6.58	6.90	5113715
2002-06-10	7.05	7.26	6.96	7.08	1309964
2002-06-11	7.21	7.21	6.86	6.88	1734001
2002-06-12	6.85	7.01	6.79	7.01	3057220
2002-06-13	7.02	7.21	6.99	7.03	3980441
2002-06-14	6.73	6.94	6.71	6.94	1900133
2002-06-17	6.94	7.15	6.94	7.06	1447902
2002-06-18	7.10	7.27	7.01	7.09	2783478
2002-06-19	6.81	6.85	6.67	6.68	2576009
2002-06-20	6.78	6.83	6.49	6.59	3208750
2002-06-21	6.68	6.72	6.47	6.48	2269579
2002-06-24	6.45	6.68	6.45	6.67	2214089
2002-06-25	6.75	6.85	6.52	6.54	2153769
2002-06-26	6.37	6.54	6.32	6.42	3491142
2002-06-27	6.42	6.61	6.35	6.37	4229585
2002-06-28	6.45	6.67	6.45	6.54	3574152
2002-07-01	6.50	6.58	6.13	6.14	2882551
2002-07-02	6.16	6.16	5.70	5.76	4347416
2002-07-03	5.87	6.25	5.79	6.25	5171002
2002-07-05	6.78	7.12	6.69	6.94	3844749
2002-07-08	6.90	7.05	6.78	6.93	3167526
2002-07-09	6.99	7.01	6.82	6.83	6596215
2002-07-10	6.77	6.85	6.47	6.57	2803472
2002-07-11	6.37	6.88	6.37	6.85	4606892
2002-07-12	6.94	7.11	6.81	6.85	4912311
2002-07-15	6.76	6.99	6.67	6.99	1704122
2002-07-16	6.85	7.12	6.80	6.87	3930455
2002-07-17	7.12	7.15	6.64	6.77	4082884
2002-07-18	6.59	6.75	6.45	6.45	4689116
2002-07-19	6.21	6.48	5.97	6.00	3682773
2002-07-22	5.81	5.92	5.72	5.85	3200326
2002-07-23	5.96	6.04	5.52	5.55	5422391
2002-07-24	5.45	5.77	5.43	5.70	5160668
2002-07-25	5.21	5.21	4.72	4.89	13139412
2002-07-26	4.91	4.99	4.81	4.88	3804536
2002-07-29	5.07	5.10	4.90	5.07	3920571
2002-07-30	5.14	5.38	5.08	5.26	5766900
2002-07-31	5.26	5.31	5.15	5.29	6140165
2002-08-01	5.16	5.22	4.99	5.07	4792795
2002-08-02	4.99	5.03	4.65	4.72	4662832
2002-08-05	3.99	3.99	3.65	3.67	6996551
2002-08-06	4.01	4.14	4.00	4.10	4968924
2002-08-07	4.23	4.32	3.97	4.22	5003521
2002-08-08	4.01	4.37	3.91	4.35	3766232
2002-08-09	4.27	4.45	4.17	4.34	2253291
2002-08-12	4.34	4.34	4.20	4.32	1143494
2002-08-13	4.32	4.52	4.29	4.32	2739108
2002-08-14	4.34	4.59	4.27	4.58	3221443
2002-08-15	4.63	4.77	4.56	4.76	3278281
2002-08-16	4.74	5.08	4.65	4.95	4039638
2002-08-19	4.94	5.03	4.87	4.99	1924171
2002-08-20	4.86	4.86	4.65	4.70	3267947
2002-08-21	4.76	4.81	4.62	4.74	2568707
2002-08-22	4.78	4.78	4.57	4.62	4168028
2002-08-23	4.54	4.54	4.38	4.43	2999933
2002-08-26	4.36	4.47	4.36	4.44	1067898
2002-08-27	4.27	4.36	4.14	4.18	5712759
2002-08-28	4.05	4.07	3.97	4.01	8923644
2002-08-29	4.00	4.10	3.95	4.02	6423118
2002-08-30	3.98	4.04	3.95	3.98	2948038
2002-09-03	3.82	3.83	3.72	3.72	3772298
2002-09-04	3.83	3.93	3.72	3.92	3392406
2002-09-05	3.78	3.81	3.68	3.74	1627177
2002-09-06	3.90	3.90	3.81	3.85	2363036
2002-09-09	3.90	3.90	3.80	3.86	2429870
2002-09-10	4.00	4.08	3.90	4.02	4291813
2002-09-11	4.09	4.12	3.92	3.93	2129843
2002-09-12	3.89	3.89	3.73	3.74	2707657
2002-09-13	3.67	3.77	3.63	3.72	3099793
2002-09-16	3.58	3.67	3.52	3.53	2489853
2002-09-17	3.67	3.69	3.47	3.51	5722980
2002-09-18	3.43	3.56	3.38	3.52	3095636
2002-09-19	3.40	3.48	3.37	3.38	1749951
2002-09-20	3.38	3.41	3.31	3.33	1795781
2002-09-23	3.25	3.27	3.20	3.20	3590104
2002-09-24	3.29	3.39	3.24	3.29	2852222
2002-09-25	3.34	3.44	3.29	3.41	3050481
2002-09-26	3.49	3.54	3.30	3.32	3409480
2002-09-27	3.36	3.36	3.22	3.22	2135460
2002-09-30	3.20	3.20	3.12	3.14	4464236
2002-10-01	3.15	3.24	3.09	3.24	2975783
2002-10-02	3.20	3.20	3.04	3.06	3116866
2002-10-03	2.85	2.94	2.83	2.89	5159881
2002-10-04	2.89	2.94	2.76	2.78	8362455
2002-10-07	2.72	2.72	2.65	2.65	2024368
2002-10-08	2.79	2.80	2.67	2.73	2340795
2002-10-09	2.70	2.77	2.69	2.73	7307923
2002-10-10	2.73	2.83	2.61	2.82	6415929
2002-10-11	2.88	3.00	2.82	2.98	7737913
2002-10-14	2.89	3.05	2.89	2.98	2250034
2002-10-15	3.34	3.52	3.27	3.47	8399523
2002-10-16	3.24	3.33	3.22	3.30	3748597
2002-10-17	3.61	3.64	3.53	3.62	5375438
2002-10-18	3.63	3.69	3.57	3.59	1691429
2002-10-21	3.60	3.78	3.42	3.71	4225989
2002-10-22	3.34	3.55	3.34	3.49	3685357
2002-10-23	3.61	3.87	3.60	3.85	3108891
2002-10-24	3.85	3.95	3.81	3.85	3991000
2002-10-25	3.81	4.04	3.81	4.01	3706137
2002-10-28	4.05	4.12	3.85	3.87	5376000
2002-10-29	3.90	3.91	3.56	3.65	3669968
2002-10-30	3.54	3.81	3.53	3.78	4340564
2002-10-31	3.87	3.89	3.69	3.69	4180609
2002-11-01	3.56	3.81	3.56	3.81	2969268
2002-11-04	3.92	4.24	3.92	4.14	9307355
2002-11-05	3.96	4.01	3.88	3.95	2997574
2002-11-06	4.14	4.35	4.09	4.33	6790766
2002-11-07	4.26	4.27	4.05	4.13	3339837
2002-11-08	4.04	4.24	4.04	4.05	3788811
2002-11-11	3.77	3.84	3.70	3.73	3043404
2002-11-12	3.80	3.91	3.77	3.85	3804536
2002-11-13	3.78	3.78	3.59	3.63	3871259
2002-11-14	3.74	3.90	3.68	3.90	2915912
2002-11-15	3.83	3.93	3.77	3.92	2565450
2002-11-18	4.01	4.05	3.92	3.93	2918496
2002-11-19	3.87	3.92	3.74	3.77	1368711
2002-11-20	3.72	3.95	3.72	3.93	2390443
2002-11-21	4.14	4.22	4.05	4.14	9293426
2002-11-22	4.10	4.26	4.10	4.18	2138942
2002-11-25	4.16	4.27	3.97	4.05	5924271
2002-11-26	3.92	3.96	3.85	3.86	1676040
2002-11-27	3.90	4.11	3.90	4.11	3024196
2002-11-29	4.11	4.19	4.04	4.04	1460371
2002-12-02	4.19	4.29	4.09	4.14	2816952
2002-12-03	4.07	4.10	3.95	4.07	2963090
2002-12-04	3.85	3.92	3.80	3.90	4108719
2002-12-05	4.04	4.04	3.79	3.80	2409090
2002-12-06	3.78	3.94	3.72	3.90	1156187
2002-12-09	3.85	3.92	3.69	3.75	1447004
2002-12-10	3.75	3.84	3.70	3.81	2199262
2002-12-11	3.78	3.78	3.56	3.69	2540850
2002-12-12	3.68	3.68	3.52	3.55	3428239
2002-12-13	3.25	3.44	3.18	3.21	7102925
2002-12-16	3.24	3.34	3.24	3.30	3947866
2002-12-17	3.37	3.38	3.24	3.26	2650257
2002-12-18	3.20	3.20	3.04	3.12	7056871
2002-12-19	3.14	3.17	3.05	3.11	2601395
2002-12-20	3.20	3.27	3.12	3.12	2257223
2002-12-23	3.14	3.19	3.11	3.12	1135631
2002-12-24	3.13	3.17	3.10	3.12	493679
2002-12-26	3.22	3.22	3.13	3.13	1167420
2002-12-27	3.12	3.12	3.01	3.02	3293333
2002-12-30	3.04	3.04	2.92	2.92	1688059
2002-12-31	2.94	3.06	2.93	2.99	1930125
2003-01-02	3.06	3.12	3.02	3.12	2065817
2003-01-03	3.16	3.27	3.15	3.27	1420270
2003-01-06	3.31	3.40	3.29	3.35	1935404
2003-01-07	3.36	3.38	3.28	3.31	1839701
2003-01-08	3.29	3.29	3.14	3.16	2497941
2003-01-09	3.20	3.35	3.16	3.29	3381735
2003-01-10	3.19	3.37	3.19	3.30	7251422
2003-01-13	3.43	3.47	3.37	3.43	2773593
2003-01-14	3.43	3.43	3.28	3.29	3416444
2003-01-15	3.29	3.37	3.20	3.35	3309171
2003-01-16	3.23	3.24	3.12	3.13	4539384
2003-01-17	3.07	3.12	2.98	3.04	5032614
2003-01-21	2.98	3.07	2.98	3.02	2393589
2003-01-22	2.98	3.05	2.97	3.04	2797856
2003-01-23	3.16	3.18	3.08	3.17	2734054
2003-01-24	3.15	3.15	2.98	2.99	2055932
2003-01-27	2.92	3.00	2.90	2.95	1818246
2003-01-28	2.89	2.93	2.72	2.76	5744322
2003-01-29	2.80	2.89	2.76	2.86	10964861
2003-01-30	2.87	2.90	2.74	2.78	3577971
2003-01-31	2.76	2.77	2.70	2.72	3149554
2003-02-03	2.73	2.85	2.72	2.81	1484521
2003-02-04	2.81	2.83	2.77	2.79	2535683
2003-02-05	2.80	2.92	2.80	2.84	3715123
2003-02-06	2.67	2.72	2.67	2.67	4465360
2003-02-07	2.72	2.72	2.65	2.66	2480193
2003-02-10	2.64	2.67	2.62	2.64	3280078
2003-02-11	2.66	2.75	2.65	2.73	7074282
2003-02-12	2.73	2.75	2.69	2.73	2325181
2003-02-13	2.72	2.72	2.65	2.65	3215940
2003-02-14	2.61	2.86	2.61	2.85	3982912
2003-02-18	2.89	2.97	2.89	2.89	2440092
2003-02-19	2.87	2.88	2.79	2.80	1996960
2003-02-20	2.94	2.99	2.91	2.96	6642269
2003-02-21	2.90	2.97	2.80	2.96	2015157
2003-02-24	3.00	3.03	2.94	2.97	5665131
2003-02-25	2.85	2.89	2.81	2.89	5261201
2003-02-26	2.84	2.87	2.78	2.78	2335403
2003-02-27	2.80	2.86	2.77	2.84	1849698
2003-02-28	2.84	2.89	2.83	2.88	1012071
2003-03-03	2.94	2.96	2.86	2.87	2081430
2003-03-04	2.90	2.92	2.86	2.87	1701538
2003-03-05	2.86	2.86	2.78	2.81	832684
2003-03-06	2.75	2.80	2.73	2.74	2139504
2003-03-07	2.71	2.78	2.69	2.71	3726581
2003-03-10	2.70	2.74	2.68	2.71	2745960
2003-03-11	2.72	2.75	2.72	2.74	2433914
2003-03-12	2.73	2.81	2.71	2.76	4674177
2003-03-13	2.88	3.00	2.84	3.00	4003805
2003-03-14	3.03	3.04	2.93	2.93	4237447
2003-03-17	2.84	3.07	2.80	3.05	6049404
2003-03-18	3.07	3.20	3.07	3.19	5524272
2003-03-19	3.20	3.21	3.04	3.12	3857892
2003-03-20	3.11	3.26	3.07	3.21	3203359
2003-03-21	3.27	3.29	3.18	3.29	4843342
2003-03-24	3.03	3.16	2.99	2.99	3855308
2003-03-25	2.95	3.09	2.95	3.04	3128324
2003-03-26	3.05	3.05	2.94	2.99	1927654
2003-03-27	2.87	3.00	2.87	2.99	2744613
2003-03-28	2.97	2.99	2.90	2.92	1384212
2003-03-31	2.93	2.93	2.65	2.68	4621720
2003-04-01	2.80	2.80	2.72	2.76	3280752
2003-04-02	2.89	2.95	2.85	2.88	2869184
2003-04-03	2.92	2.94	2.84	2.90	1835882
2003-04-04	2.95	2.95	2.89	2.92	1610890
2003-04-07	3.07	3.15	3.06	3.10	6737186
2003-04-08	3.09	3.09	2.96	2.99	6625308
2003-04-09	3.00	3.03	2.96	2.97	5577965
2003-04-10	2.97	3.03	2.92	2.96	1369611
2003-04-11	2.99	3.05	2.90	2.90	1305134
2003-04-14	2.90	2.98	2.80	2.98	2671487
2003-04-15	3.03	3.04	2.94	2.94	3215041
2003-04-16	3.04	3.11	3.02	3.04	4664517
2003-04-17	3.02	3.12	2.97	3.09	3267385
2003-04-21	3.12	3.16	3.08	3.08	1437793
2003-04-22	3.04	3.17	2.96	3.16	4724724
2003-04-23	3.12	3.14	3.05	3.14	2190163
2003-04-24	2.99	3.02	2.89	2.93	4259014
2003-04-25	2.85	2.88	2.75	2.80	5093046
2003-04-28	2.80	2.89	2.79	2.86	6024693
2003-04-29	3.00	3.19	3.00	3.15	10205639
2003-04-30	3.01	3.02	2.88	2.88	10038271
2003-05-01	2.88	2.96	2.86	2.92	3600324
2003-05-02	2.92	3.11	2.92	3.10	5135731
2003-05-05	3.10	3.12	3.03	3.06	3712315
2003-05-06	3.03	3.05	2.97	3.00	5586839
2003-05-07	2.99	2.99	2.91	2.95	4098385
2003-05-08	2.93	2.93	2.85	2.86	2292831
2003-05-09	2.95	3.06	2.94	3.06	3017681
2003-05-12	3.02	3.06	2.96	3.04	2968481
2003-05-13	3.04	3.10	2.98	3.07	4323715
2003-05-14	3.11	3.15	3.03	3.14	4050871
2003-05-15	3.15	3.26	3.15	3.20	6378299
2003-05-16	3.14	3.18	3.10	3.12	3138321
2003-05-19	3.00	3.03	2.89	2.91	4620933
2003-05-20	2.96	2.97	2.92	2.96	3219084
2003-05-21	2.90	2.91	2.76	2.88	2483563
2003-05-22	2.90	2.97	2.89	2.96	8024573
2003-05-23	2.97	2.99	2.94	2.96	2479856
2003-05-27	2.98	3.15	2.96	3.10	5709501
2003-05-28	3.10	3.20	3.10	3.16	5758363
2003-05-29	3.18	3.29	3.17	3.25	8214856
2003-05-30	3.32	3.50	3.32	3.49	8199018
2003-06-02	3.71	3.86	3.65	3.66	13674541
2003-06-03	3.52	3.55	3.40	3.47	11374296
2003-06-04	3.48	3.68	3.48	3.65	5220201
2003-06-05	3.56	3.66	3.54	3.62	6507925
2003-06-06	3.74	3.85	3.69	3.71	9290843
2003-06-09	3.70	3.70	3.53	3.57	3868226
2003-06-10	3.61	3.65	3.54	3.65	1890361
2003-06-11	3.47	3.54	3.42	3.51	4037054
2003-06-12	3.59	3.63	3.55	3.62	2559272
2003-06-13	3.61	3.62	3.54	3.57	5225818
2003-06-16	3.55	3.61	3.53	3.60	4017397
2003-06-17	3.66	3.80	3.64	3.79	4291589
2003-06-18	3.69	3.80	3.69	3.75	5785322
2003-06-19	3.81	3.90	3.80	3.83	4185214
2003-06-20	3.83	3.85	3.72	3.74	3249413
2003-06-23	3.73	3.73	3.43	3.48	7807107
2003-06-24	3.48	3.52	3.41	3.45	3075867
2003-06-25	3.52	3.61	3.48	3.55	5541346
2003-06-26	3.56	3.60	3.52	3.54	3457668
2003-06-27	3.55	3.55	3.44	3.45	2859748
2003-06-30	3.47	3.53	3.34	3.34	4919388
2003-07-01	3.40	3.51	3.37	3.51	3582015
2003-07-02	3.60	3.80	3.57	3.79	8763915
2003-07-03	3.78	3.82	3.70	3.71	2777637
2003-07-07	4.06	4.22	4.06	4.20	8986884
2003-07-08	4.17	4.19	4.09	4.10	8710783
2003-07-09	4.07	4.13	4.02	4.11	4773587
2003-07-10	3.87	4.01	3.83	3.85	3805996
2003-07-11	3.86	3.94	3.85	3.92	2270141
2003-07-14	4.07	4.17	4.07	4.10	2921304
2003-07-15	3.94	4.12	3.94	4.00	2894480
2003-07-16	4.07	4.15	3.98	4.08	3739820
2003-07-17	3.89	3.90	3.81	3.86	4087373
2003-07-18	3.91	3.91	3.80	3.87	2472080
2003-07-21	3.79	3.79	3.72	3.76	2613024
2003-07-22	3.88	3.90	3.80	3.90	1992331
2003-07-23	3.94	3.94	3.87	3.89	1831406
2003-07-24	4.03	4.06	3.94	3.94	4033480
2003-07-25	3.95	3.99	3.88	3.96	2932173
2003-07-28	4.01	4.02	3.92	3.96	1458688
2003-07-29	3.94	3.94	3.85	3.90	2624256
2003-07-30	3.84	3.89	3.78	3.81	3484501
2003-07-31	3.86	3.89	3.82	3.84	2907224
2003-08-01	3.86	3.86	3.77	3.84	1087913
2003-08-04	3.81	3.82	3.74	3.81	926017
2003-08-05	3.73	3.75	3.67	3.69	2392158
2003-08-06	3.60	3.65	3.57	3.65	3240414
2003-08-07	3.56	3.56	3.42	3.53	8043740
2003-08-08	3.52	3.52	3.33	3.37	6030024
2003-08-11	3.38	3.43	3.33	3.43	5299707
2003-08-12	3.46	3.55	3.44	3.52	3529862
2003-08-13	3.66	3.81	3.63	3.78	8019549
2003-08-14	3.83	3.91	3.80	3.87	6275731
2003-08-15	3.87	3.89	3.75	3.75	1908952
2003-08-18	3.75	3.96	3.75	3.90	3518414
2003-08-19	3.91	3.98	3.89	3.96	3725672
2003-08-20	3.93	4.00	3.89	3.98	1947294
2003-08-21	4.07	4.28	4.07	4.26	9942649
2003-08-22	4.35	4.50	4.34	4.35	9659033
2003-08-25	4.26	4.42	4.24	4.41	3282103
2003-08-26	4.24	4.40	4.19	4.40	4958202
2003-08-27	4.40	4.48	4.36	4.46	4012527
2003-08-28	4.57	4.59	4.41	4.44	10974726
2003-08-29	4.52	4.63	4.49	4.60	4268063
2003-09-02	4.65	4.72	4.62	4.72	4720379
2003-09-03	4.66	4.73	4.62	4.64	6434927
2003-09-04	4.64	4.70	4.59	4.69	2329948
2003-09-05	4.69	4.84	4.66	4.81	5798897
2003-09-08	4.97	5.10	4.96	5.08	7866831
2003-09-09	5.00	5.04	4.93	4.94	6744032
2003-09-10	5.00	5.00	4.79	4.79	8256398
2003-09-11	4.77	4.98	4.77	4.93	5087373
2003-09-12	4.94	4.94	4.81	4.92	3311049
2003-09-15	4.70	4.71	4.48	4.53	13970731
2003-09-16	4.63	4.65	4.52	4.62	11795981
2003-09-17	4.65	4.73	4.62	4.68	5186088
2003-09-18	4.63	4.67	4.56	4.65	4302623
2003-09-19	4.56	4.58	4.51	4.56	2366669
2003-09-22	4.49	4.50	4.38	4.40	3881736
2003-09-23	4.44	4.48	4.41	4.44	5068041
2003-09-24	4.44	4.53	4.33	4.33	4863699
2003-09-25	4.33	4.40	4.28	4.28	2443891
2003-09-26	4.26	4.32	4.19	4.24	3320984
2003-09-29	4.34	4.39	4.27	4.34	3583323
2003-09-30	4.27	4.52	4.18	4.18	4210929
2003-10-01	4.26	4.35	4.23	4.32	3303271
2003-10-02	4.44	4.49	4.41	4.49	4382654
2003-10-03	4.58	4.73	4.58	4.65	3992331
2003-10-06	4.74	4.74	4.66	4.68	1458041
2003-10-07	4.58	4.72	4.55	4.71	5249162
2003-10-08	4.71	4.71	4.54	4.60	4256398
2003-10-09	4.69	4.74	4.64	4.69	3260286
2003-10-10	4.70	4.76	4.67	4.73	1853871
2003-10-13	4.73	4.83	4.72	4.79	2483637
2003-10-14	4.79	4.79	4.69	4.73	1155199
2003-10-15	5.39	5.39	4.74	4.77	3257262
2003-10-16	4.81	4.95	4.81	4.81	2407926
2003-10-17	4.88	4.88	4.76	4.86	2374661
2003-10-20	4.86	4.94	4.84	4.94	2153255
2003-10-21	4.87	4.98	4.86	4.97	4408250
2003-10-22	4.89	4.90	4.77	4.81	4595312
2003-10-23	4.68	4.77	4.68	4.73	4764984
2003-10-24	4.73	4.76	4.69	4.73	2806458
2003-10-27	4.78	4.81	4.68	4.71	2453180
2003-10-28	4.88	4.98	4.86	4.98	7006911
2003-10-29	4.98	5.13	4.95	5.02	6546387
2003-10-30	5.06	5.09	4.96	5.01	5717355
2003-10-31	4.92	4.99	4.83	4.86	4563776
2003-11-03	4.91	5.04	4.91	4.99	3746409
2003-11-04	4.99	5.05	4.93	4.96	4204773
2003-11-05	5.03	5.26	5.00	5.23	11066097
2003-11-06	5.16	5.26	5.12	5.18	5993196
2003-11-07	5.40	5.40	5.18	5.20	3789825
2003-11-10	5.05	5.05	4.88	4.95	5196997
2003-11-11	4.81	4.99	4.79	4.95	8538610
2003-11-12	4.89	4.99	4.89	4.99	8343449
2003-11-13	5.00	5.06	4.92	4.94	4156603
2003-11-14	4.97	5.02	4.87	4.89	3543254
2003-11-17	4.78	4.78	4.68	4.74	4219354
2003-11-18	4.77	4.86	4.69	4.69	3032940
2003-11-19	4.70	4.71	4.59	4.67	5123014
2003-11-20	4.54	4.69	4.54	4.56	8092666
2003-11-21	4.60	4.66	4.58	4.64	2484177
2003-11-24	4.72	4.77	4.68	4.77	3450157
2003-11-25	4.79	4.90	4.78	4.86	6510745
2003-11-26	4.89	4.96	4.86	4.94	4986931
2003-11-28	4.77	4.87	4.76	4.85	1699319
2003-12-01	4.91	5.01	4.91	4.93	4165352
2003-12-02	4.98	5.05	4.95	4.99	3025380
2003-12-03	4.99	5.03	4.87	4.88	2862079
2003-12-04	4.88	4.94	4.80	4.89	4396910
2003-12-05	4.80	4.85	4.79	4.81	2042552
2003-12-08	4.74	4.83	4.65	4.69	4957662
2003-12-09	4.64	4.65	4.45	4.53	10039420
2003-12-10	4.56	4.56	4.43	4.46	2301651
2003-12-11	4.61	4.62	4.55	4.61	4491089
2003-12-12	4.59	4.59	4.45	4.51	1690030
2003-12-15	4.58	4.61	4.45	4.50	2744356
2003-12-16	4.46	4.49	4.36	4.44	1590776
2003-12-17	4.31	4.41	4.26	4.31	5157791
2003-12-18	4.33	4.44	4.33	4.42	8767576
2003-12-19	4.45	4.48	4.41	4.43	3439139
2003-12-22	4.50	4.55	4.46	4.54	2813802
2003-12-23	4.54	4.62	4.46	4.62	2230801
2003-12-24	4.62	4.62	4.51	4.54	409978
2003-12-26	4.51	4.53	4.45	4.48	420563
2003-12-29	4.53	4.60	4.52	4.59	5792417
2003-12-30	4.63	4.69	4.56	4.56	2371529
2003-12-31	4.58	4.62	4.54	4.58	1474456
2004-01-02	4.69	4.80	4.69	4.76	2432335
2004-01-05	4.86	4.90	4.81	4.90	2237390
2004-01-06	4.86	4.92	4.81	4.91	3049032
2004-01-07	4.92	4.96	4.91	4.93	6804622
2004-01-08	5.03	5.09	4.94	5.02	5841667
2004-01-09	5.06	5.12	4.94	4.94	4767684
2004-01-12	4.95	5.02	4.90	4.94	4057025
2004-01-13	4.90	4.91	4.69	4.73	4172804
2004-01-14	4.81	4.85	4.78	4.84	2581163
2004-01-15	4.81	4.87	4.78	4.80	2173885
2004-01-16	4.83	5.04	4.76	5.03	4066961
2004-01-20	5.09	5.19	5.05	5.14	5366561
2004-01-21	5.15	5.15	5.04	5.06	3003671
2004-01-22	5.09	5.09	4.85	4.86	4659573
2004-01-23	4.86	4.91	4.84	4.89	3357489
2004-01-26	4.89	5.05	4.89	5.00	2509989
2004-01-27	5.04	5.09	4.96	4.99	2191164
2004-01-28	5.07	5.17	5.01	5.02	2943622
2004-01-29	5.05	5.08	4.90	4.97	5604384
2004-01-30	4.96	5.05	4.94	5.01	3841451
2004-02-02	4.94	5.09	4.94	5.00	2494977
2004-02-03	4.91	4.94	4.88	4.89	2280375
2004-02-04	4.91	4.91	4.70	4.71	6324225
2004-02-05	4.77	4.85	4.77	4.82	2376174
2004-02-06	4.91	5.08	4.91	5.02	4171292
2004-02-09	5.05	5.17	5.03	5.07	3196457
2004-02-10	5.06	5.06	4.98	5.03	1112754
2004-02-11	5.06	5.06	4.95	5.03	1846635
2004-02-12	5.04	5.05	4.90	4.92	1647261
2004-02-13	4.96	4.99	4.81	4.85	4232097
2004-02-17	4.91	5.05	4.86	5.03	2424127
2004-02-18	5.05	5.06	4.95	4.98	1843827
2004-02-19	5.07	5.07	4.92	4.95	1729775
2004-02-20	4.91	4.94	4.87	4.89	2043201
2004-02-23	4.91	4.91	4.74	4.86	4068905
2004-02-24	4.78	4.80	4.69	4.78	4579543
2004-02-25	4.78	4.83	4.74	4.81	4246570
2004-02-26	4.72	4.81	4.70	4.78	3164380
2004-02-27	4.81	4.84	4.77	4.82	3503077
2004-03-01	5.05	5.10	4.96	5.09	7155955
2004-03-02	5.32	5.52	5.26	5.28	9194188
2004-03-03	5.28	5.33	5.28	5.32	3470136
2004-03-04	5.34	5.51	5.34	5.47	2746732
2004-03-05	5.32	5.42	5.32	5.34	1850740
2004-03-08	5.36	5.37	5.18	5.19	2790041
2004-03-09	5.25	5.31	5.17	5.28	6166864
2004-03-10	5.23	5.23	5.09	5.10	5616048
2004-03-11	5.03	5.19	5.03	5.08	6104654
2004-03-12	5.12	5.19	5.06	5.11	2722323
2004-03-15	5.00	5.00	4.85	4.93	3745328
2004-03-16	4.95	4.97	4.90	4.94	1163084
2004-03-17	4.97	5.03	4.91	5.00	2433092
2004-03-18	5.03	5.14	5.00	5.10	4043848
2004-03-19	5.03	5.05	4.98	4.99	2151527
2004-03-22	4.58	4.71	4.52	4.53	8505777
2004-03-23	4.72	4.76	4.63	4.68	11377038
2004-03-24	4.69	4.81	4.69	4.80	4509881
2004-03-25	4.75	4.77	4.68	4.75	6275407
2004-03-26	4.71	4.71	4.56	4.58	4483961
2004-03-29	4.85	4.93	4.82	4.84	5809698
2004-03-30	4.84	4.85	4.75	4.82	2481260
2004-03-31	4.86	4.86	4.77	4.81	1595528
2004-04-01	4.79	4.86	4.77	4.79	1780969
2004-04-02	4.91	4.95	4.88	4.95	3876876
2004-04-05	5.26	5.27	5.00	5.26	3934765
2004-04-06	5.17	5.25	5.16	5.21	3000755
2004-04-07	5.32	5.32	5.19	5.25	1914893
2004-04-08	5.32	5.32	5.23	5.27	2912949
2004-04-12	5.21	5.32	5.21	5.30	1727399
2004-04-13	5.28	5.33	5.18	5.23	1993843
2004-04-14	5.26	5.49	5.26	5.45	7017063
2004-04-15	5.19	5.32	5.06	5.14	3913381
2004-04-16	5.19	5.22	5.06	5.11	2030132
2004-04-19	5.00	5.19	4.99	5.19	1502537
2004-04-20	5.31	5.31	5.19	5.19	2390538
2004-04-21	5.28	5.31	5.24	5.30	2344205
2004-04-22	5.37	5.44	5.28	5.44	4410951
2004-04-23	5.46	5.69	5.46	5.67	3911221
2004-04-26	5.68	5.90	5.49	5.51	3076681
2004-04-27	5.49	5.51	5.32	5.32	1837347
2004-04-28	5.23	5.33	5.06	5.10	6699103
2004-04-29	4.96	5.06	4.82	4.91	5005399
2004-04-30	4.86	4.87	4.81	4.81	1375958
2004-05-03	4.79	4.86	4.75	4.78	2532562
2004-05-04	4.83	5.00	4.83	4.98	3619504
2004-05-05	4.79	4.81	4.75	4.77	6968030
2004-05-06	4.70	4.71	4.54	4.61	5157035
2004-05-07	4.57	4.69	4.51	4.54	6390106
2004-05-10	4.35	4.42	4.29	4.35	8162436
2004-05-11	4.37	4.47	4.37	4.47	5228641
2004-05-12	4.46	4.46	4.21	4.34	5064153
2004-05-13	4.32	4.41	4.29	4.38	2854087
2004-05-14	4.32	4.33	4.22	4.29	2054973
2004-05-17	3.78	4.15	3.78	4.06	5870827
2004-05-18	4.17	4.21	4.15	4.20	1561291
2004-05-19	4.31	4.43	4.30	4.31	3420023
2004-05-20	4.26	4.29	4.20	4.21	1698023
2004-05-21	4.35	4.35	4.25	4.34	1955934
2004-05-24	4.40	4.41	4.31	4.38	1124634
2004-05-25	4.40	4.45	4.23	4.45	1493465
2004-05-26	4.45	4.59	4.44	4.55	4924506
2004-05-27	4.55	4.67	4.55	4.58	3351333
2004-05-28	4.61	4.64	4.57	4.63	1819418
2004-06-01	4.54	4.55	4.44	4.44	2116966
2004-06-02	4.51	4.51	4.33	4.38	1252294
2004-06-03	4.19	4.23	4.13	4.15	2607192
2004-06-04	4.24	4.26	4.17	4.21	1801813
2004-06-07	4.35	4.43	4.28	4.41	2923749
2004-06-08	4.40	4.44	4.29	4.35	1888648
2004-06-09	4.26	4.27	4.15	4.15	3917269
2004-06-10	4.10	4.13	3.94	3.98	4152607
2004-06-14	3.80	3.80	3.67	3.70	4434819
2004-06-15	3.76	3.83	3.75	3.80	3093098
2004-06-16	3.75	3.75	3.69	3.74	3884004
2004-06-17	3.75	3.75	3.69	3.70	4466788
2004-06-18	3.66	3.74	3.62	3.69	4724051
2004-06-21	3.71	3.72	3.62	3.62	3229613
2004-06-22	3.62	3.76	3.62	3.75	3087806
2004-06-23	3.77	3.85	3.72	3.80	4903012
2004-06-24	3.86	3.86	3.75	3.80	3792741
2004-06-25	3.83	3.89	3.81	3.88	2083054
2004-06-28	3.87	3.87	3.73	3.74	1827734
2004-06-29	3.75	3.97	3.75	3.93	8561723
2004-06-30	3.98	4.03	3.94	3.99	2626309
2004-07-01	4.04	4.04	3.85	3.91	2809374
2004-07-02	3.91	3.91	3.80	3.81	1340857
2004-07-06	3.78	3.78	3.64	3.70	4521115
2004-07-07	3.75	3.91	3.74	3.91	6118802
2004-07-08	3.91	3.93	3.85	3.89	3572307
2004-07-09	3.90	3.98	3.89	3.89	1203477
2004-07-12	3.75	3.77	3.69	3.71	4252078
2004-07-13	3.74	3.85	3.61	3.78	2730899
2004-07-14	3.70	3.73	3.65	3.69	5952900
2004-07-15	3.69	3.69	3.60	3.61	2888099
2004-07-16	3.65	3.72	3.60	3.62	2437299
2004-07-19	3.67	3.69	3.62	3.65	2764299
2004-07-20	3.63	3.71	3.60	3.71	1961099
2004-07-21	3.75	3.79	3.64	3.64	2957199
2004-07-22	3.64	3.70	3.62	3.70	2061899
2004-07-23	3.65	3.65	3.45	3.54	4843699
2004-07-26	3.54	3.55	3.41	3.46	2799699
2004-07-27	3.53	3.59	3.47	3.59	2763599
2004-07-28	3.65	3.67	3.51	3.56	5501699
2004-07-29	3.62	3.70	3.60	3.68	4155199
2004-07-30	3.70	3.75	3.66	3.70	3312399
2004-08-02	3.64	3.66	3.59	3.63	2540699
2004-08-03	3.62	3.70	3.56	3.59	4365399
2004-08-04	3.54	3.66	3.52	3.61	2563900
2004-08-05	3.70	3.75	3.61	3.65	2841599
2004-08-06	3.60	3.60	3.54	3.57	1205599
2004-08-09	3.65	3.68	3.63	3.68	1368100
2004-08-10	3.69	3.74	3.64	3.73	4542999
2004-08-11	3.63	3.69	3.51	3.58	2479199
2004-08-12	3.60	3.61	3.46	3.51	3829999
2004-08-13	3.55	3.60	3.51	3.53	2706399
2004-08-16	3.56	3.57	3.52	3.56	1707699
2004-08-17	3.56	3.64	3.56	3.62	611299
2004-08-18	3.66	3.91	3.66	3.90	6185099
2004-08-19	4.08	4.08	3.83	3.83	2171399
2004-08-20	3.81	3.84	3.76	3.80	2106099
2004-08-23	3.83	3.87	3.83	3.85	1428899
2004-08-24	3.86	3.88	3.82	3.85	1194799
2004-08-25	3.88	4.02	3.85	4.00	3018499
2004-08-26	4.03	4.08	4.01	4.08	2724699
2004-08-27	4.06	4.06	3.97	3.99	932399
2004-08-30	3.90	3.93	3.83	3.84	1689699
2004-08-31	3.80	3.81	3.72	3.80	1687199
2004-09-01	3.85	3.87	3.78	3.83	2662800
2004-09-02	3.80	3.89	3.68	3.73	3011399
2004-09-03	3.60	3.60	3.48	3.51	2932799
2004-09-07	3.59	3.61	3.53	3.54	4964399
2004-09-08	3.54	3.57	3.50	3.51	2559699
2004-09-09	3.53	3.68	3.53	3.62	3530199
2004-09-10	3.66	3.75	3.64	3.68	1846000
2004-09-13	3.74	3.81	3.74	3.76	3500599
2004-09-14	3.70	3.70	3.65	3.67	1593999
2004-09-15	3.62	3.67	3.53	3.55	2213999
2004-09-16	3.60	3.66	3.59	3.62	1231099
2004-09-17	3.54	3.58	3.53	3.58	2251999
2004-09-20	3.55	3.60	3.54	3.55	3230799
2004-09-21	3.60	3.67	3.60	3.64	4952499
2004-09-22	3.60	3.60	3.53	3.53	1363499
2004-09-23	3.55	3.58	3.53	3.57	2313399
2004-09-24	3.70	3.70	3.43	3.43	5091999
2004-09-27	3.40	3.41	3.36	3.37	2082199
2004-09-28	3.39	3.39	3.33	3.34	2094899
2004-09-29	3.35	3.40	3.31	3.35	4901799
2004-09-30	3.35	3.39	3.34	3.38	2135399
2004-10-01	3.49	3.61	3.42	3.55	5426499
2004-10-04	3.65	3.65	3.57	3.61	2501499
2004-10-05	3.58	3.59	3.54	3.56	1882499
2004-10-06	3.57	3.57	3.47	3.52	3365699
2004-10-07	3.55	3.55	3.47	3.49	1795500
2004-10-08	3.50	3.50	3.37	3.39	2150499
2004-10-11	3.38	3.40	3.35	3.38	994799
2004-10-12	3.30	3.30	3.15	3.25	4624099
2004-10-13	3.30	3.35	3.26	3.29	4992899
2004-10-14	3.30	3.32	3.26	3.27	2067099
2004-10-15	3.26	3.33	3.26	3.32	904699
2004-10-18	3.27	3.34	3.27	3.34	1055899
2004-10-19	3.34	3.40	3.34	3.36	1242299
2004-10-20	3.36	3.37	3.32	3.34	1970899
2004-10-21	3.36	3.44	3.35	3.42	2626099
2004-10-22	3.43	3.44	3.38	3.39	3811599
2004-10-25	3.33	3.40	3.33	3.37	2902399
2004-10-26	3.30	3.37	3.28	3.36	3078099
2004-10-27	3.26	3.44	3.23	3.42	11510999
2004-10-28	3.43	3.44	3.39	3.40	2977399
2004-10-29	3.45	3.53	3.43	3.50	4559199
2004-11-01	3.42	3.42	3.38	3.39	2623499
2004-11-02	3.43	3.54	3.42	3.50	3127499
2004-11-03	3.62	3.66	3.51	3.53	4916199
2004-11-04	3.50	3.60	3.49	3.59	5730199
2004-11-05	3.73	3.73	3.58	3.59	4463500
2004-11-08	3.59	3.64	3.55	3.64	3644199
2004-11-09	3.60	3.63	3.58	3.61	901599
2004-11-10	3.52	3.54	3.40	3.43	7711399
2004-11-11	3.43	3.48	3.40	3.48	5413099
2004-11-12	3.51	3.57	3.47	3.55	3188999
2004-11-15	3.50	3.57	3.50	3.55	2090399
2004-11-16	3.52	3.52	3.45	3.47	2610399
2004-11-17	3.56	3.77	3.56	3.76	11994099
2004-11-18	3.76	3.86	3.69	3.86	3858899
2004-11-19	3.81	3.81	3.69	3.70	2175299
2004-11-22	3.60	3.67	3.56	3.64	1731399
2004-11-23	3.65	3.68	3.61	3.65	3001399
2004-11-24	3.65	3.70	3.65	3.68	1696799
2004-11-26	3.61	3.62	3.54	3.59	1891199
2004-11-29	3.59	3.60	3.51	3.54	2214699
2004-11-30	3.55	3.55	3.47	3.50	1172499
2004-12-01	3.53	3.60	3.49	3.60	3524599
2004-12-02	3.60	3.65	3.57	3.60	3252399
2004-12-03	3.65	3.69	3.63	3.64	2138499
2004-12-06	3.58	3.71	3.57	3.61	1193199
2004-12-07	3.56	3.65	3.53	3.53	2263199
2004-12-08	3.57	3.57	3.47	3.51	1889099
2004-12-09	3.45	3.45	3.39	3.44	3872799
2004-12-10	3.37	3.40	3.36	3.38	1569299
2004-12-13	3.37	3.42	3.35	3.39	4644099
2004-12-14	3.38	3.44	3.38	3.42	4343499
2004-12-15	3.47	3.51	3.46	3.49	2653799
2004-12-16	3.47	3.50	3.44	3.44	2813399
2004-12-17	3.42	3.43	3.35	3.38	5028499
2004-12-20	3.40	3.40	3.30	3.34	1842999
2004-12-21	3.37	3.40	3.35	3.39	1843099
2004-12-22	3.39	3.42	3.38	3.40	2078599
2004-12-23	3.38	3.42	3.37	3.38	2693899
2004-12-27	3.40	3.40	3.38	3.39	1034799
2004-12-28	3.38	3.46	3.38	3.40	1565699
2004-12-29	3.42	3.51	3.39	3.50	3902300
2004-12-30	3.50	3.53	3.49	3.49	1438900
2004-12-31	3.55	3.55	3.51	3.53	1627599
2005-01-03	3.54	3.54	3.47	3.47	2172099
2005-01-04	3.46	3.47	3.35	3.38	6904799
2005-01-05	3.36	3.38	3.26	3.30	13781299
2005-01-06	3.32	3.37	3.31	3.33	10874799
2005-01-07	3.34	3.35	3.30	3.35	4673499
2005-01-10	3.35	3.39	3.32	3.34	7326899
2005-01-11	3.29	3.31	3.27	3.28	1444699
2005-01-12	3.28	3.28	3.17	3.25	10034999
2005-01-13	3.21	3.22	3.15	3.16	5868399
2005-01-14	3.20	3.26	3.19	3.26	11666499
2005-01-18	3.26	3.37	3.25	3.35	2860699
2005-01-19	3.30	3.31	3.24	3.25	1688800
2005-01-20	3.21	3.33	3.21	3.32	12718199
2005-01-21	3.30	3.32	3.27	3.28	2129899
2005-01-24	3.28	3.28	3.22	3.23	1246399
2005-01-25	3.27	3.27	3.24	3.27	1394899
2005-01-26	3.27	3.33	3.27	3.32	2365999
2005-01-27	3.35	3.36	3.32	3.35	3375599
2005-01-28	3.37	3.39	3.28	3.29	1588499
2005-01-31	3.47	3.55	3.32	3.53	7627199
2005-02-01	3.54	3.64	3.52	3.59	8167099
2005-02-02	3.52	3.57	3.44	3.52	6933699
2005-02-03	3.50	3.51	3.44	3.51	3964199
2005-02-04	3.51	3.61	3.50	3.60	3901099
2005-02-07	3.59	3.61	3.56	3.59	1955199
2005-02-08	3.59	3.62	3.56	3.61	1275099
2005-02-09	3.61	3.61	3.53	3.53	1123699
2005-02-10	3.56	3.59	3.52	3.56	1195699
2005-02-11	3.58	3.72	3.57	3.67	7229499
2005-02-14	3.70	3.75	3.69	3.73	4070899
2005-02-15	3.72	3.77	3.68	3.71	2845799
2005-02-16	3.62	3.66	3.60	3.63	2419799
2005-02-17	3.54	3.60	3.48	3.53	9550799
2005-02-18	3.62	3.63	3.54	3.63	2665799
2005-02-22	3.56	3.58	3.51	3.51	4151499
2005-02-23	3.57	3.61	3.27	3.61	3678599
2005-02-24	3.61	3.65	3.57	3.65	2388799
2005-02-25	3.68	3.79	3.68	3.78	3540699
2005-02-28	3.77	3.78	3.69	3.70	1858999
2005-03-01	3.71	3.77	3.67	3.73	4244899
2005-03-02	3.70	3.72	3.64	3.65	3523299
2005-03-03	3.65	3.70	3.64	3.64	4630999
2005-03-04	3.64	3.68	3.60	3.63	3785700
2005-03-07	3.65	3.73	3.65	3.69	4682499
2005-03-08	3.65	3.73	3.60	3.61	5411799
2005-03-09	3.61	3.68	3.57	3.59	2152399
2005-03-10	3.61	3.62	3.56	3.59	5796099
2005-03-11	3.60	3.71	3.56	3.58	5776999
2005-03-14	3.58	3.59	3.56	3.58	2410599
2005-03-15	3.55	3.55	3.50	3.50	3376999
2005-03-16	3.50	3.54	3.46	3.46	2600899
2005-03-17	3.45	3.47	3.41	3.43	3096999
2005-03-18	3.40	3.40	3.34	3.35	3450199
2005-03-21	3.33	3.37	3.31	3.33	2975399
2005-03-22	3.27	3.32	3.25	3.26	4702699
2005-03-23	3.27	3.31	3.26	3.28	2194599
2005-03-24	3.30	3.34	3.30	3.32	1886199
2005-03-28	3.31	3.33	3.28	3.30	1138099
2005-03-29	3.23	3.25	3.17	3.18	2375499
2005-03-30	3.18	3.28	3.18	3.26	2413399
2005-03-31	3.40	3.42	3.34	3.37	3172299
2005-04-01	3.42	3.45	3.33	3.33	2090399
2005-04-04	3.33	3.33	3.28	3.29	1316799
2005-04-05	3.30	3.33	3.29	3.29	695999
2005-04-06	3.31	3.36	3.31	3.31	2108299
2005-04-07	3.28	3.36	3.28	3.33	2191899
2005-04-08	3.34	3.40	3.34	3.35	3957399
2005-04-11	3.35	3.35	3.28	3.32	1383299
2005-04-12	3.31	3.33	3.26	3.32	1117399
2005-04-13	3.31	3.34	3.24	3.28	981399
2005-04-14	3.30	3.30	3.23	3.24	1894099
2005-04-15	3.18	3.22	3.14	3.17	2633799
2005-04-18	3.13	3.14	3.01	3.10	2032499
2005-04-19	3.15	3.19	3.12	3.18	2031999
2005-04-20	3.15	3.19	3.10	3.10	3402899
2005-04-21	3.17	3.23	3.17	3.22	3227799
2005-04-22	3.20	3.25	3.19	3.21	2897499
2005-04-25	3.20	3.25	3.20	3.23	1478499
2005-04-26	3.25	3.34	3.25	3.30	2813499
2005-04-27	3.30	3.30	3.21	3.27	2826499
2005-04-28	3.28	3.28	3.23	3.23	1021099
2005-04-29	3.23	3.26	3.19	3.25	1429999
2005-05-02	3.29	3.31	3.27	3.31	1547200
2005-05-03	3.28	3.30	3.27	3.28	594699
2005-05-04	3.26	3.38	3.26	3.37	2237599
2005-05-05	3.44	3.46	3.42	3.45	3908399
2005-05-06	3.50	3.55	3.47	3.53	3522300
2005-05-09	3.49	3.49	3.47	3.47	2220999
2005-05-10	3.44	3.44	3.38	3.39	3168800
2005-05-11	3.34	3.40	3.33	3.37	2056599
2005-05-12	3.40	3.41	3.37	3.37	1890699
2005-05-13	3.41	3.50	3.40	3.48	5592599
2005-05-16	3.51	3.55	3.50	3.54	4824800
2005-05-17	3.56	3.57	3.53	3.56	3322799
2005-05-18	3.55	3.63	3.55	3.62	3379499
2005-05-19	3.68	3.70	3.66	3.68	3266499
2005-05-20	3.66	3.68	3.65	3.67	1183799
2005-05-23	3.61	3.62	3.59	3.60	1874599
2005-05-24	3.65	3.73	3.64	3.72	3203499
2005-05-25	3.72	3.73	3.67	3.67	1735099
2005-05-26	3.68	3.76	3.68	3.76	1789299
2005-05-27	3.76	3.78	3.75	3.76	1613199
2005-05-31	3.75	3.76	3.70	3.74	3043999
2005-06-01	3.74	3.80	3.72	3.79	4234599
2005-06-02	3.77	3.87	3.77	3.86	4502699
2005-06-03	3.92	3.94	3.89	3.92	5073799
2005-06-06	3.93	3.97	3.92	3.95	5537699
2005-06-07	3.95	4.03	3.95	4.01	8130599
2005-06-08	4.05	4.14	4.05	4.11	4700999
2005-06-09	4.10	4.15	4.09	4.15	6437299
2005-06-10	4.14	4.17	4.10	4.12	2477499
2005-06-13	4.09	4.12	4.07	4.08	1669099
2005-06-14	4.02	4.05	3.99	3.99	6351999
2005-06-15	3.99	4.00	3.93	3.99	10491199
2005-06-16	4.08	4.18	4.06	4.15	3576199
2005-06-17	4.19	4.30	4.19	4.26	5563999
2005-06-20	4.34	4.34	4.28	4.29	2812799
2005-06-21	4.26	4.28	4.21	4.27	2352999
2005-06-22	4.31	4.35	4.28	4.28	2592899
2005-06-23	4.28	4.35	4.23	4.23	2221799
2005-06-24	4.23	4.24	4.13	4.14	1941899
2005-06-27	4.04	4.13	4.03	4.06	3090399
2005-06-28	4.06	4.15	4.06	4.13	2551199
2005-06-29	4.05	4.11	4.05	4.10	2797100
2005-06-30	4.11	4.15	4.10	4.11	4463399
2005-07-01	4.20	4.20	4.13	4.16	1270999
2005-07-05	4.09	4.13	4.07	4.12	3186599
2005-07-06	4.13	4.20	4.12	4.18	4490999
2005-07-07	4.10	4.14	4.06	4.13	2096699
2005-07-08	4.14	4.19	4.11	4.19	2221399
2005-07-11	4.22	4.29	4.22	4.27	1666299
2005-07-12	4.32	4.40	4.30	4.40	4848899
2005-07-13	4.35	4.39	4.34	4.37	1784399
2005-07-14	4.40	4.45	4.40	4.43	2289999
2005-07-15	4.34	4.38	4.34	4.34	2412799
2005-07-18	4.31	4.33	4.27	4.33	1570199
2005-07-19	4.33	4.40	4.32	4.40	1409299
2005-07-20	4.34	4.35	4.27	4.32	5539099
2005-07-21	4.30	4.34	4.27	4.29	2719399
2005-07-22	4.25	4.27	4.18	4.22	2037199
2005-07-25	4.15	4.18	4.13	4.14	2499199
2005-07-26	4.09	4.10	3.93	3.99	8397899
2005-07-27	3.92	3.94	3.85	3.85	6084499
2005-07-28	3.90	3.97	3.89	3.91	2514199
2005-07-29	3.87	3.90	3.83	3.85	5027599
2005-08-01	3.90	4.00	3.90	3.99	4547299
2005-08-02	3.80	3.83	3.75	3.78	4476399
2005-08-03	3.86	3.87	3.82	3.84	3355899
2005-08-04	3.84	3.84	3.72	3.73	5191499
2005-08-05	3.72	3.72	3.62	3.65	6692499
2005-08-08	3.65	3.69	3.64	3.65	8067099
2005-08-09	3.65	3.70	3.64	3.69	4587399
2005-08-10	3.81	3.86	3.79	3.84	2110999
2005-08-11	3.87	3.87	3.83	3.85	2562199
2005-08-12	3.85	3.85	3.77	3.78	1015599
2005-08-15	3.75	3.76	3.72	3.74	1283199
2005-08-16	3.71	3.73	3.68	3.69	2891699
2005-08-17	3.69	3.71	3.67	3.70	1559299
2005-08-18	3.63	3.64	3.58	3.58	1111499
2005-08-19	3.56	3.62	3.51	3.54	2458899
2005-08-22	3.56	3.62	3.55	3.57	4492999
2005-08-23	3.58	3.60	3.55	3.58	2916899
2005-08-24	3.51	3.56	3.50	3.50	1657799
2005-08-25	3.50	3.52	3.47	3.50	2353399
2005-08-26	3.50	3.53	3.50	3.52	2963799
2005-08-29	3.38	3.42	3.37	3.40	1980300
2005-08-30	3.36	3.40	3.36	3.40	1398899
2005-08-31	3.40	3.43	3.36	3.41	1657899
2005-09-01	3.41	3.50	3.40	3.45	4072799
2005-09-02	3.46	3.48	3.43	3.44	1033699
2005-09-06	3.42	3.52	3.42	3.50	2840199
2005-09-07	3.53	3.60	3.52	3.59	4760899
2005-09-08	3.61	3.62	3.57	3.58	3125499
2005-09-09	3.57	3.58	3.56	3.56	3350500
2005-09-12	3.48	3.64	3.45	3.60	2545899
2005-09-13	3.56	3.59	3.48	3.49	3576499
2005-09-14	3.50	3.50	3.42	3.44	5848499
2005-09-15	3.47	3.50	3.43	3.46	2649199
2005-09-16	3.45	3.52	3.43	3.51	1822499
2005-09-19	3.53	3.53	3.43	3.43	2547799
2005-09-20	3.48	3.50	3.42	3.47	1662799
2005-09-21	3.49	3.49	3.35	3.36	1490199
2005-09-22	3.25	3.43	3.22	3.38	3506299
2005-09-23	3.36	3.38	3.28	3.30	3281899
2005-09-26	3.30	3.34	3.30	3.33	2640199
2005-09-27	3.33	3.33	3.25	3.26	3112599
2005-09-28	3.20	3.22	3.16	3.21	9331999
2005-09-29	3.28	3.44	3.27	3.43	7181999
2005-09-30	3.51	3.62	3.50	3.60	7708899
2005-10-03	3.60	3.63	3.58	3.61	5107099
2005-10-04	3.62	3.67	3.59	3.63	4049099
2005-10-05	3.56	3.59	3.51	3.53	4567000
2005-10-06	3.51	3.53	3.44	3.45	4179999
2005-10-07	3.44	3.46	3.40	3.41	3690399
2005-10-10	3.42	3.43	3.36	3.37	2513099
2005-10-11	3.34	3.36	3.23	3.27	6213299
2005-10-12	3.18	3.23	3.16	3.20	3901199
2005-10-13	3.25	3.27	3.17	3.22	4537299
2005-10-14	3.25	3.26	3.17	3.25	5779899
2005-10-17	3.23	3.25	3.20	3.23	918199
2005-10-18	3.22	3.25	3.20	3.21	1481099
2005-10-19	3.13	3.18	3.08	3.17	8160399
2005-10-20	3.15	3.16	3.10	3.10	2755599
2005-10-21	3.10	3.14	3.08	3.12	1818199
2005-10-24	3.08	3.14	3.08	3.11	4039000
2005-10-25	3.07	3.08	3.02	3.04	2576299
2005-10-26	2.98	2.98	2.92	2.94	4092199
2005-10-27	2.76	2.81	2.68	2.80	11554099
2005-10-28	2.78	2.91	2.76	2.85	5459399
2005-10-31	2.91	2.95	2.90	2.92	3899199
2005-11-01	2.85	2.86	2.80	2.84	2980499
2005-11-02	2.86	3.00	2.86	2.99	5016499
2005-11-03	2.92	2.99	2.90	2.94	7122999
2005-11-04	2.97	2.98	2.87	2.92	2806099
2005-11-07	2.86	2.91	2.82	2.91	5281499
2005-11-08	2.87	2.92	2.87	2.90	6033599
2005-11-09	2.98	3.07	2.97	3.07	7548899
2005-11-10	3.10	3.14	3.05	3.13	5642599
2005-11-11	3.17	3.27	3.17	3.18	3299299
2005-11-14	3.17	3.20	3.11	3.16	2175399
2005-11-15	3.09	3.09	3.00	3.04	6350399
2005-11-16	3.02	3.04	2.98	3.03	2631599
2005-11-17	2.99	3.08	2.99	3.06	3400599
2005-11-18	3.07	3.08	3.04	3.05	4946899
2005-11-21	3.04	3.06	3.02	3.03	3346599
2005-11-22	2.99	3.00	2.92	2.98	14950600
2005-11-23	3.06	3.22	3.04	3.19	22960400
2005-11-25	3.22	3.24	3.18	3.23	7376799
2005-11-28	3.15	3.20	3.10	3.12	3848999
2005-11-29	3.05	3.12	3.04	3.06	3249399
2005-11-30	3.08	3.11	3.05	3.09	6606299
2005-12-01	3.13	3.21	3.12	3.19	9845699
2005-12-02	3.22	3.24	3.16	3.22	4080799
2005-12-05	3.28	3.33	3.26	3.30	8110099
2005-12-06	3.29	3.37	3.23	3.33	10572199
2005-12-07	3.32	3.32	3.27	3.31	7556999
2005-12-08	3.27	3.28	3.22	3.25	6036599
2005-12-09	3.23	3.24	3.19	3.20	3209899
2005-12-12	3.16	3.21	3.16	3.18	1915899
2005-12-13	3.15	3.20	3.12	3.16	6317199
2005-12-14	3.07	3.10	3.06	3.09	5344299
2005-12-15	3.09	3.13	3.09	3.12	4840599
2005-12-16	3.14	3.18	3.12	3.15	6349599
2005-12-19	3.18	3.20	3.11	3.11	4198800
2005-12-20	3.14	3.16	3.10	3.11	8139599
2005-12-21	3.11	3.17	3.10	3.14	13974600
2005-12-22	3.16	3.16	3.10	3.14	2737099
2005-12-23	3.23	3.30	3.20	3.30	6493999
2005-12-27	3.33	3.33	3.24	3.26	3471999
2005-12-28	3.20	3.26	3.16	3.23	4907999
2005-12-29	3.22	3.24	3.17	3.18	3815199
2005-12-30	3.15	3.16	3.11	3.12	3890899
2006-01-03	3.16	3.19	3.14	3.19	7265099
2006-01-04	3.19	3.19	3.10	3.13	4274499
2006-01-05	3.12	3.15	3.10	3.12	11898599
2006-01-06	3.14	3.27	3.12	3.26	18272400
2006-01-09	3.30	3.42	3.26	3.38	12125399
2006-01-10	3.22	3.30	3.22	3.24	7745699
2006-01-11	3.26	3.29	3.16	3.25	11413499
2006-01-12	3.23	3.26	3.15	3.18	6161099
2006-01-13	3.17	3.21	3.13	3.18	4542699
2006-01-17	3.18	3.19	3.11	3.12	8023300
2006-01-18	3.05	3.13	3.02	3.11	9228699
2006-01-19	3.13	3.18	3.12	3.14	10791599
2006-01-20	3.18	3.20	3.08	3.09	9066199
2006-01-23	3.11	3.13	3.08	3.11	6135899
2006-01-24	3.12	3.17	3.12	3.15	3122099
2006-01-25	3.15	3.16	3.09	3.09	3703999
2006-01-26	3.16	3.28	3.14	3.28	5288099
2006-01-27	3.30	3.39	3.25	3.36	10881699
2006-01-30	3.39	3.43	3.32	3.41	5677999
2006-01-31	3.41	3.41	3.25	3.28	9387599
2006-02-01	3.27	3.33	3.26	3.28	2744999
2006-02-02	3.25	3.28	3.17	3.21	3484599
2006-02-03	3.16	3.16	3.07	3.09	7661799
2006-02-06	3.12	3.15	3.10	3.11	2765199
2006-02-07	3.17	3.17	3.09	3.10	5865700
2006-02-08	3.07	3.13	3.07	3.10	7382599
2006-02-09	3.11	3.25	3.09	3.18	13499500
2006-02-10	3.18	3.21	3.14	3.21	7369099
2006-02-13	3.15	3.19	3.02	3.04	4946199
2006-02-14	3.00	3.03	2.98	3.02	12192799
2006-02-15	3.07	3.10	3.03	3.10	10369899
2006-02-16	3.20	3.25	3.18	3.24	12600899
2006-02-17	3.24	3.24	3.14	3.14	13338499
2006-02-21	3.16	3.18	3.11	3.12	9718799
2006-02-22	3.12	3.17	3.10	3.16	5137999
2006-02-23	3.15	3.23	3.13	3.17	8553499
2006-02-24	3.18	3.23	3.17	3.21	6595999
2006-02-27	3.20	3.23	3.18	3.19	6994399
2006-02-28	3.20	3.21	3.13	3.15	6539099
2006-03-01	3.18	3.34	3.17	3.32	8264499
2006-03-02	3.26	3.30	3.24	3.27	5087599
2006-03-03	3.26	3.27	3.23	3.23	3084199
2006-03-06	3.29	3.29	3.22	3.23	6495099
2006-03-07	3.16	3.20	3.10	3.13	7281599
2006-03-08	3.10	3.18	3.08	3.14	5829399
2006-03-09	3.14	3.19	3.10	3.10	2461799
2006-03-10	3.15	3.22	3.15	3.17	2459899
2006-03-13	3.17	3.23	3.17	3.20	2639099
2006-03-14	3.16	3.24	3.13	3.23	3370799
2006-03-15	3.23	3.27	3.19	3.25	6414799
2006-03-16	3.25	3.25	3.15	3.17	4034099
2006-03-17	3.16	3.20	3.16	3.17	2847600
2006-03-20	3.17	3.23	3.17	3.23	3068199
2006-03-21	3.18	3.26	3.18	3.19	3591099
2006-03-22	3.18	3.21	3.17	3.18	2003699
2006-03-23	3.20	3.21	3.13	3.15	4615099
2006-03-24	3.12	3.18	3.11	3.17	4772499
2006-03-27	3.19	3.23	3.18	3.21	3572699
2006-03-28	3.21	3.24	3.20	3.22	2429499
2006-03-29	3.23	3.32	3.22	3.32	5152199
2006-03-30	3.38	3.42	3.30	3.39	6183999
2006-03-31	3.45	3.50	3.41	3.41	3468899
2006-04-03	3.50	3.60	3.49	3.54	8032099
2006-04-04	3.52	3.55	3.46	3.54	4994699
2006-04-05	3.55	3.63	3.54	3.62	5523699
2006-04-06	3.63	3.67	3.61	3.67	6926099
2006-04-07	3.67	3.73	3.65	3.68	10382899
2006-04-10	3.70	3.71	3.61	3.63	5257800
2006-04-11	3.54	3.58	3.48	3.50	4747999
2006-04-12	3.42	3.49	3.41	3.44	6611399
2006-04-13	3.47	3.48	3.43	3.45	3560799
2006-04-17	3.50	3.55	3.48	3.52	1755799
2006-04-18	3.52	3.67	3.52	3.66	4202099
2006-04-19	3.67	3.69	3.61	3.66	3900699
2006-04-20	3.65	3.69	3.63	3.64	2739099
2006-04-21	3.70	3.73	3.68	3.70	4972699
2006-04-24	3.80	3.80	3.71	3.77	7307899
2006-04-25	3.65	3.72	3.61	3.68	8135900
2006-04-26	3.73	3.81	3.69	3.74	7886099
2006-04-27	3.68	3.78	3.66	3.75	4433900
2006-04-28	3.75	3.84	3.75	3.77	3789399
2006-05-01	3.80	3.82	3.76	3.76	1228999
2006-05-02	3.75	3.79	3.72	3.77	3950699
2006-05-03	3.79	3.81	3.74	3.79	2615600
2006-05-04	3.79	3.86	3.79	3.85	2774799
2006-05-05	3.86	3.94	3.84	3.90	2721199
2006-05-08	3.92	3.94	3.86	3.90	6511699
2006-05-09	3.85	3.90	3.74	3.74	9204099
2006-05-10	3.69	3.72	3.65	3.68	5646399
2006-05-11	3.65	3.67	3.51	3.52	6409699
2006-05-12	3.58	3.58	3.42	3.43	9672899
2006-05-15	3.90	3.90	3.40	3.47	8852499
2006-05-16	3.45	3.53	3.43	3.51	4106199
2006-05-17	3.55	3.58	3.43	3.49	6817099
2006-05-18	3.46	3.52	3.38	3.42	5035599
2006-05-19	3.45	3.49	3.39	3.49	6825599
2006-05-22	3.35	3.37	3.20	3.26	9819299
2006-05-23	3.36	3.49	3.35	3.37	6118299
2006-05-24	3.39	3.40	3.28	3.31	7559899
2006-05-25	3.31	3.38	3.31	3.37	2623200
2006-05-26	3.36	3.39	3.31	3.32	2955599
2006-05-30	3.35	3.39	3.30	3.30	4916399
2006-05-31	3.31	3.35	3.30	3.33	7636199
2006-06-01	3.30	3.46	3.30	3.46	4681299
2006-06-02	3.46	3.50	3.43	3.45	4251499
2006-06-05	3.35	3.35	3.18	3.19	4124099
2006-06-06	3.20	3.25	3.16	3.23	5839099
2006-06-07	3.25	3.28	3.14	3.14	4082199
2006-06-08	3.12	3.12	2.99	3.09	10029199
2006-06-09	3.15	3.17	3.06	3.06	5341699
2006-06-12	3.07	3.10	2.97	2.99	8073699
2006-06-13	2.94	3.01	2.88	2.94	8765199
2006-06-14	2.95	3.04	2.95	3.02	5470899
2006-06-15	3.01	3.19	3.01	3.13	6190099
2006-06-16	3.14	3.15	3.06	3.08	4510099
2006-06-19	3.06	3.11	3.04	3.06	1185899
2006-06-20	3.06	3.07	2.99	3.03	2052099
2006-06-21	3.00	3.10	3.00	3.07	5323399
2006-06-22	3.10	3.10	3.03	3.08	3742799
2006-06-23	3.06	3.08	3.00	3.03	3613099
2006-06-26	3.05	3.09	3.01	3.05	1827899
2006-06-27	3.06	3.08	2.97	2.98	4270199
2006-06-28	3.00	3.05	2.94	2.99	4343699
2006-06-29	3.02	3.19	3.02	3.19	10815499
2006-06-30	3.17	3.19	3.06	3.11	9624699
2006-07-03	3.14	3.19	3.12	3.19	3420299
2006-07-05	3.13	3.13	3.05	3.05	4395299
2006-07-06	3.04	3.14	3.04	3.13	3032799
2006-07-07	3.12	3.14	3.07	3.12	7108799
2006-07-10	3.13	3.19	3.11	3.13	2229899
2006-07-11	3.12	3.16	3.07	3.15	3833299
2006-07-12	3.13	3.13	3.04	3.04	3107499
2006-07-13	3.01	3.01	2.91	2.92	6116299
2006-07-14	2.90	2.96	2.87	2.89	6792799
2006-07-17	2.85	2.90	2.81	2.82	5882299
2006-07-18	2.86	2.89	2.79	2.85	5842499
2006-07-19	2.86	3.08	2.86	3.07	7876399
2006-07-20	3.11	3.11	2.93	2.93	6768099
2006-07-21	2.93	2.94	2.84	2.85	3121299
2006-07-24	2.87	3.02	2.87	3.02	2647999
2006-07-25	3.01	3.02	2.93	2.99	3357299
2006-07-26	2.96	2.96	2.92	2.96	2539099
2006-07-27	2.98	3.04	2.94	2.94	3163799
2006-07-28	2.95	3.08	2.95	3.08	6881899
2006-07-31	3.01	3.05	2.98	3.05	1712799
2006-08-01	3.01	3.01	2.93	2.96	3350299
2006-08-02	2.98	3.04	2.98	3.04	5407199
2006-08-03	3.06	3.07	2.98	3.03	4122799
2006-08-04	3.03	3.05	3.00	3.02	1864199
2006-08-07	3.01	3.01	2.96	2.97	1487399
2006-08-08	2.97	3.03	2.97	2.98	2517099
2006-08-09	3.05	3.06	3.02	3.02	4342599
2006-08-10	3.07	3.14	3.05	3.12	3513599
2006-08-11	3.06	3.10	3.05	3.05	1780999
2006-08-14	3.05	3.12	3.05	3.09	2704799
2006-08-15	3.12	3.20	3.11	3.20	4029899
2006-08-16	3.22	3.23	3.16	3.22	7446399
2006-08-17	3.22	3.31	3.21	3.30	9100099
2006-08-18	3.25	3.25	3.19	3.21	2152899
2006-08-21	3.13	3.15	3.09	3.12	1832099
2006-08-22	3.14	3.15	3.11	3.12	2932899
2006-08-23	3.11	3.12	3.05	3.07	4118799
2006-08-24	3.05	3.09	3.02	3.06	4565099
2006-08-25	3.06	3.07	3.01	3.01	3716399
2006-08-28	3.03	3.08	2.99	3.06	3674499
2006-08-29	3.08	3.08	3.02	3.04	1527099
2006-08-30	3.06	3.13	3.06	3.12	3824899
2006-08-31	3.08	3.09	3.04	3.05	3135499
2006-09-01	3.10	3.11	3.05	3.08	3915699
2006-09-05	3.12	3.12	3.07	3.10	2038199
2006-09-06	3.07	3.07	2.96	2.98	3086199
2006-09-07	3.01	3.05	2.95	3.01	6476799
2006-09-08	3.02	3.02	2.96	2.98	3448799
2006-09-11	2.99	3.02	2.93	2.97	4872899
2006-09-12	3.01	3.04	2.98	3.04	5112699
2006-09-13	3.04	3.04	3.01	3.03	3555499
2006-09-14	3.00	3.03	2.99	3.00	1456999
2006-09-15	3.06	3.06	3.00	3.05	2798999
2006-09-18	3.09	3.15	3.09	3.13	5020299
2006-09-19	3.10	3.13	3.00	3.05	9427799
2006-09-20	3.10	3.17	3.07	3.14	9321899
2006-09-21	3.15	3.18	3.05	3.08	5455399
2006-09-22	3.01	3.08	3.01	3.07	8408499
2006-09-25	3.11	3.11	3.03	3.10	11693400
2006-09-26	3.06	3.11	3.06	3.09	10689899
2006-09-27	3.11	3.12	3.07	3.09	4504299
2006-09-28	3.09	3.10	3.03	3.07	10605399
2006-09-29	3.04	3.10	3.04	3.08	5054899
2006-10-02	3.05	3.09	3.05	3.08	7016499
2006-10-03	3.06	3.08	3.03	3.03	7626299
2006-10-04	3.03	3.07	3.00	3.07	5103399
2006-10-05	3.05	3.16	3.03	3.15	7615099
2006-10-06	3.12	3.15	3.09	3.10	3699699
2006-10-09	3.10	3.12	3.03	3.05	6678599
2006-10-10	3.06	3.09	3.05	3.08	2627899
2006-10-11	3.05	3.11	3.03	3.08	9987499
2006-10-12	3.07	3.09	3.06	3.08	8523099
2006-10-13	3.07	3.12	3.07	3.10	6043499
2006-10-16	3.15	3.19	3.15	3.18	8863099
2006-10-17	3.14	3.15	3.06	3.12	4791699
2006-10-18	3.10	3.13	3.05	3.08	5714899
2006-10-19	3.04	3.08	3.03	3.06	6546099
2006-10-20	3.04	3.07	3.00	3.02	8071099
2006-10-23	3.01	3.07	3.00	3.01	5488499
2006-10-24	3.01	3.04	2.96	3.00	8940099
2006-10-25	3.00	3.04	2.95	2.98	9015699
2006-10-26	2.96	3.00	2.95	2.99	10918199
2006-10-27	2.98	3.02	2.96	2.96	3613499
2006-10-30	2.98	2.99	2.96	2.98	3711599
2006-10-31	3.02	3.04	2.99	3.03	17652300
2006-11-01	3.03	3.04	2.96	2.98	4474499
2006-11-02	2.99	3.00	2.98	3.00	3002399
2006-11-03	3.00	3.02	2.98	3.00	5876699
2006-11-06	3.00	3.06	2.99	3.06	8710100
2006-11-07	3.08	3.08	2.99	3.06	5555899
2006-11-08	3.05	3.06	2.99	3.04	4400999
2006-11-09	3.03	3.09	3.03	3.06	3859899
2006-11-10	3.05	3.11	3.05	3.07	2365599
2006-11-13	3.07	3.12	3.06	3.12	3172899
2006-11-14	3.12	3.19	3.11	3.18	6643199
2006-11-15	3.18	3.22	3.17	3.20	5962599
2006-11-16	3.22	3.29	3.20	3.26	7178999
2006-11-17	3.21	3.24	3.20	3.22	2631999
2006-11-20	3.22	3.24	3.19	3.22	3578099
2006-11-21	3.21	3.25	3.21	3.24	3730100
2006-11-22	3.24	3.26	3.20	3.21	3947099
2006-11-24	3.31	3.49	3.30	3.46	10068299
2006-11-27	3.50	3.67	3.41	3.43	11345999
2006-11-28	3.43	3.49	3.40	3.45	8621199
2006-11-29	3.47	3.53	3.45	3.52	8581199
2006-11-30	3.52	3.55	3.49	3.54	6246899
2006-12-01	3.49	3.52	3.44	3.47	7403499
2006-12-04	3.41	3.57	3.41	3.55	9127399
2006-12-05	3.55	3.59	3.50	3.57	5485499
2006-12-06	3.58	3.61	3.54	3.56	6893499
2006-12-07	3.52	3.56	3.51	3.54	4987199
2006-12-08	3.48	3.50	3.45	3.46	6440899
2006-12-11	3.43	3.44	3.33	3.35	8264499
2006-12-12	3.25	3.31	3.23	3.27	7676699
2006-12-13	3.27	3.28	3.20	3.23	5019799
2006-12-14	3.28	3.31	3.23	3.31	5716399
2006-12-15	3.29	3.32	3.26	3.29	7459800
2006-12-18	3.29	3.34	3.27	3.30	5729999
2006-12-19	3.30	3.33	3.26	3.31	9291099
2006-12-20	3.34	3.37	3.28	3.34	3820199
2006-12-21	3.35	3.40	3.35	3.38	6189599
2006-12-22	3.40	3.43	3.35	3.43	3707199
2006-12-26	3.41	3.44	3.40	3.43	3208199
2006-12-27	3.44	3.47	3.42	3.46	4846599
2006-12-28	3.45	3.48	3.41	3.42	3644399
2006-12-29	3.44	3.50	3.44	3.49	2648299
2007-01-03	3.50	3.53	3.46	3.50	8396399
2007-01-04	3.50	3.53	3.48	3.52	4988799
2007-01-05	3.47	3.49	3.41	3.41	23942300
2007-01-08	3.47	3.47	3.38	3.40	5318699
2007-01-09	3.40	3.40	3.34	3.34	3285599
2007-01-10	3.28	3.32	3.27	3.29	5240099
2007-01-11	3.32	3.35	3.30	3.34	5320899
2007-01-12	3.42	3.52	3.37	3.49	5262799
2007-01-16	3.52	3.52	3.45	3.46	3616999
2007-01-17	3.46	3.46	3.39	3.43	6679999
2007-01-18	3.42	3.43	3.31	3.33	6616599
2007-01-19	3.30	3.43	3.30	3.40	8399299
2007-01-22	3.41	3.41	3.28	3.30	5415699
2007-01-23	3.44	3.78	3.42	3.80	23721900
2007-01-24	3.76	3.83	3.72	3.90	14198100
2007-01-25	3.66	3.72	3.58	3.58	14045100
2007-01-26	3.63	3.66	3.55	3.61	7701499
2007-01-29	3.62	3.64	3.52	3.53	4155199
2007-01-30	3.52	3.56	3.49	3.52	6655299
2007-01-31	3.50	3.58	3.46	3.55	4054799
2007-02-01	3.49	3.57	3.45	3.56	7700399
2007-02-02	3.56	3.56	3.53	3.54	7537799
2007-02-05	3.54	3.54	3.48	3.51	2337999
2007-02-06	3.54	3.56	3.50	3.55	2377499
2007-02-07	3.55	3.58	3.50	3.54	8626299
2007-02-08	3.53	3.53	3.42	3.48	6025099
2007-02-09	3.47	3.55	3.41	3.42	7664200
2007-02-12	3.45	3.46	3.38	3.42	3382039
2007-02-13	3.40	3.41	3.33	3.40	7654187
2007-02-14	3.41	3.55	3.41	3.51	6035454
2007-02-15	3.48	3.58	3.46	3.57	3111999
2007-02-16	3.58	3.58	3.46	3.54	2948599
2007-02-20	3.54	3.56	3.48	3.54	3135699
2007-02-21	3.55	3.58	3.49	3.54	2642599
2007-02-22	3.57	3.64	3.55	3.60	5475499
2007-02-23	3.59	3.60	3.43	3.47	6786999
2007-02-26	3.50	3.51	3.42	3.50	7558701
2007-02-27	3.40	3.42	3.14	3.21	12282799
2007-02-28	3.27	3.37	3.25	3.30	11749899
2007-03-01	3.26	3.29	3.14	3.24	16279911
2007-03-02	3.28	3.33	3.24	3.26	8193799
2007-03-05	3.21	3.24	3.12	3.12	5999600
2007-03-06	3.24	3.30	3.21	3.28	5655199
2007-03-07	3.23	3.27	3.21	3.24	7634599
2007-03-08	3.38	3.38	3.28	3.30	4468099
2007-03-09	3.29	3.29	3.23	3.27	3310700
2007-03-12	3.27	3.32	3.25	3.32	5406399
2007-03-13	3.31	3.35	3.23	3.23	5328899
2007-03-14	3.20	3.31	3.17	3.31	6127899
2007-03-15	3.31	3.34	3.25	3.31	5461699
2007-03-16	3.32	3.32	3.23	3.29	3328000
2007-03-19	3.28	3.31	3.26	3.27	1827999
2007-03-20	3.27	3.31	3.26	3.31	2480399
2007-03-21	3.31	3.43	3.29	3.42	8881599
2007-03-22	3.43	3.43	3.36	3.38	6569699
2007-03-23	3.35	3.41	3.35	3.37	6487199
2007-03-26	3.36	3.39	3.29	3.35	6404099
2007-03-27	3.36	3.36	3.26	3.27	5286299
2007-03-28	3.25	3.27	3.20	3.22	5995699
2007-03-29	3.28	3.32	3.17	3.24	8033999
2007-03-30	3.24	3.24	3.17	3.18	4615799
2007-04-02	3.20	3.22	3.17	3.20	5143699
2007-04-03	3.18	3.27	3.17	3.24	9829323
2007-04-04	3.22	3.28	3.22	3.25	3446599
2007-04-05	3.25	3.33	3.24	3.29	3596799
2007-04-09	3.29	3.32	3.24	3.31	4855597
2007-04-10	3.31	3.32	3.26	3.30	5248234
2007-04-11	3.31	3.32	3.27	3.29	4293502
2007-04-12	3.28	3.33	3.23	3.33	3331299
2007-04-13	3.30	3.30	3.26	3.29	2652199
2007-04-16	3.29	3.32	3.27	3.31	5641272
2007-04-17	3.29	3.31	3.25	3.31	3829669
2007-04-18	3.31	3.33	3.27	3.27	2954912
2007-04-19	3.23	3.25	3.20	3.21	3815447
2007-04-20	3.25	3.25	3.16	3.18	8693695
2007-04-23	3.23	3.23	3.16	3.19	5307572
2007-04-24	3.21	3.24	3.20	3.22	3791971
2007-04-25	3.21	3.27	3.21	3.25	4402386
2007-04-26	3.24	3.31	3.23	3.29	12093948
2007-04-27	3.27	3.30	3.26	3.28	10379372
2007-04-30	3.26	3.29	3.24	3.28	4808450
2007-05-01	3.28	3.30	3.26	3.30	4327699
2007-05-02	3.30	3.38	3.27	3.31	11615421
2007-05-03	3.32	3.35	3.29	3.31	6493529
2007-05-04	3.35	3.39	3.33	3.38	5207306
2007-05-07	3.40	3.43	3.38	3.42	4461199
2007-05-08	3.40	3.40	3.33	3.36	4087499
2007-05-09	3.33	3.38	3.31	3.36	6261699
2007-05-10	3.35	3.37	3.28	3.30	9289930
2007-05-11	3.28	3.33	3.28	3.33	7977499
2007-05-14	3.32	3.34	3.24	3.27	7626399
2007-05-15	3.28	3.32	3.24	3.29	6496499
2007-05-16	3.30	3.32	3.28	3.32	4777470
2007-05-17	3.32	3.32	3.27	3.31	6892942
2007-05-18	3.29	3.31	3.26	3.27	3046489
2007-05-21	3.29	3.29	3.26	3.26	6219999
2007-05-22	3.27	3.34	3.27	3.32	7568947
2007-05-23	3.37	3.40	3.26	3.36	6853854
2007-05-24	3.35	3.35	3.27	3.31	7989007
2007-05-25	3.32	3.35	3.30	3.33	4082899
2007-05-29	3.34	3.36	3.28	3.34	6306999
2007-05-30	3.32	3.34	3.30	3.33	3159799
2007-05-31	3.33	3.34	3.31	3.34	4307100
2007-06-01	3.35	3.45	3.35	3.45	6237230
2007-06-04	3.41	3.49	3.40	3.48	5788899
2007-06-05	3.48	3.48	3.42	3.43	5193132
2007-06-06	3.43	3.44	3.38	3.40	3740144
2007-06-07	3.39	3.42	3.32	3.34	8303699
2007-06-08	3.34	3.42	3.32	3.38	5196699
2007-06-11	3.43	3.47	3.39	3.46	4892699
2007-06-12	3.42	3.42	3.32	3.32	5237599
2007-06-13	3.36	3.42	3.34	3.42	7126199
2007-06-14	3.41	3.47	3.41	3.44	7216900
2007-06-15	3.44	3.63	3.44	3.58	10659284
2007-06-18	3.56	3.58	3.54	3.57	3376402
2007-06-19	3.55	3.56	3.48	3.52	6928499
2007-06-20	3.54	3.56	3.47	3.53	5990999
2007-06-21	3.53	3.60	3.48	3.59	8374799
2007-06-22	3.53	3.58	3.49	3.53	6332809
2007-06-25	3.54	3.54	3.40	3.44	5734543
2007-06-26	3.46	3.48	3.42	3.47	4871912
2007-06-27	3.45	3.52	3.44	3.52	2328278
2007-06-28	3.47	3.52	3.45	3.52	3705229
2007-06-29	3.52	3.52	3.42	3.42	4018399
2007-07-02	3.46	3.52	3.45	3.52	3569999
2007-07-03	3.52	3.54	3.48	3.48	2383299
2007-07-05	3.54	3.55	3.49	3.53	6277495
2007-07-06	3.60	3.77	3.60	3.70	15605548
2007-07-09	3.74	3.78	3.67	3.76	5312818
2007-07-10	3.68	3.70	3.57	3.60	6916892
2007-07-11	3.56	3.60	3.52	3.60	5829118
2007-07-12	3.58	3.63	3.56	3.63	5195578
2007-07-13	3.61	3.61	3.56	3.59	3162581
2007-07-16	3.56	3.59	3.51	3.58	5120850
2007-07-17	3.55	3.58	3.53	3.57	4228599
2007-07-18	3.52	3.54	3.46	3.53	6054561
2007-07-19	3.54	3.58	3.53	3.54	4243099
2007-07-20	3.55	3.55	3.41	3.46	7321199
2007-07-23	3.46	3.53	3.45	3.52	4862537
2007-07-24	3.51	3.55	3.40	3.40	7593199
2007-07-25	3.46	3.48	3.41	3.41	6335336
2007-07-26	3.37	3.39	3.26	3.26	7920416
2007-07-27	3.24	3.30	3.17	3.17	6051289
2007-07-30	3.20	3.31	3.20	3.29	5215799
2007-07-31	3.28	3.29	3.16	3.23	6830399
2007-08-01	3.22	3.24	3.11	3.11	7947269
2007-08-02	3.19	3.26	3.18	3.23	4148999
2007-08-03	3.23	3.23	3.03	3.03	6181699
2007-08-06	3.06	3.18	3.04	3.10	6592876
2007-08-07	3.10	3.19	3.08	3.18	5115899
2007-08-08	3.21	3.32	3.19	3.30	8801226
2007-08-09	3.16	3.28	3.15	3.17	11709121
2007-08-10	3.14	3.27	3.10	3.18	4445712
2007-08-13	3.27	3.29	3.22	3.26	7915799
2007-08-14	3.27	3.28	3.10	3.10	7875799
2007-08-15	3.12	3.12	3.02	3.02	7659899
2007-08-16	3.00	3.07	2.85	2.93	14696299
2007-08-17	3.01	3.21	2.90	3.20	13748000
2007-08-20	3.20	3.21	3.13	3.15	7130499
2007-08-21	3.13	3.13	3.04	3.07	4726299
2007-08-22	3.11	3.20	3.11	3.20	10245499
2007-08-23	3.23	3.26	3.18	3.26	7390699
2007-08-24	3.21	3.27	3.21	3.27	7889599
2007-08-27	3.21	3.22	3.17	3.20	3826299
2007-08-28	3.18	3.18	3.05	3.05	10569899
2007-08-29	3.13	3.19	3.10	3.17	9460399
2007-08-30	3.15	3.21	3.13	3.16	4154699
2007-08-31	3.24	3.30	3.21	3.30	7441799
2007-09-04	3.26	3.33	3.26	3.29	7567799
2007-09-05	3.25	3.28	3.21	3.22	6679499
2007-09-06	3.21	3.27	3.21	3.26	3697399
2007-09-07	3.21	3.25	3.18	3.25	8476399
2007-09-10	3.24	3.26	3.16	3.16	10909999
2007-09-11	3.18	3.26	3.18	3.26	4189399
2007-09-12	3.24	3.28	3.19	3.22	5828799
2007-09-13	3.24	3.30	3.23	3.30	5919199
2007-09-14	3.29	3.36	3.25	3.35	7362099
2007-09-17	3.32	3.35	3.30	3.30	3703899
2007-09-18	3.33	3.45	3.31	3.42	12681599
2007-09-19	3.43	3.56	3.40	3.50	14101199
2007-09-20	3.49	3.50	3.37	3.45	12157499
2007-09-21	3.50	3.54	3.36	3.53	9371699
2007-09-24	3.55	3.58	3.50	3.58	7108499
2007-09-25	3.54	3.57	3.49	3.56	5853099
2007-09-26	3.56	3.65	3.55	3.60	6372199
2007-09-27	3.58	3.65	3.57	3.63	5761800
2007-09-28	3.65	3.66	3.53	3.59	4182537
2007-10-01	3.57	3.72	3.56	3.68	3862799
2007-10-02	3.70	3.72	3.64	3.72	5925099
2007-10-03	3.68	3.68	3.53	3.55	5861899
2007-10-04	3.57	3.62	3.54	3.60	5536599
2007-10-05	3.63	3.75	3.60	3.73	8796699
2007-10-08	3.69	3.72	3.61	3.63	4039999
2007-10-09	4.22	4.48	4.20	4.48	10565374
2007-10-10	4.45	4.45	4.28	4.35	8185699
2007-10-11	4.26	4.26	3.97	4.02	15082500
2007-10-12	3.97	4.01	3.87	3.92	6556674
2007-10-15	3.74	3.92	3.74	3.87	6717190
2007-10-16	3.89	3.89	3.76	3.80	5921299
2007-10-17	3.83	3.86	3.73	3.85	6377199
2007-10-18	3.81	3.88	3.75	3.88	6576899
2007-10-19	3.80	3.81	3.71	3.71	7616499
2007-10-22	3.76	3.76	3.64	3.71	4463099
2007-10-23	3.72	3.79	3.71	3.78	5438799
2007-10-24	3.75	3.78	3.61	3.70	7205699
2007-10-25	3.74	3.80	3.70	3.80	6244200
2007-10-26	3.83	3.94	3.81	3.94	7893599
2007-10-29	3.98	4.06	3.90	4.06	6977699
2007-10-30	4.02	4.02	3.88	3.90	7736199
2007-10-31	3.85	3.86	3.68	3.77	11651299
2007-11-01	3.65	3.72	3.59	3.61	10507399
2007-11-02	3.65	3.67	3.55	3.57	7725999
2007-11-05	3.55	3.58	3.50	3.52	6633033
2007-11-06	3.51	3.66	3.51	3.66	5657679
2007-11-07	3.63	3.63	3.52	3.52	7284047
2007-11-08	3.63	3.63	3.39	3.39	7303732
2007-11-09	3.45	3.46	3.39	3.41	5847899
2007-11-12	3.31	3.43	3.28	3.28	8594807
2007-11-13	3.31	3.57	3.31	3.57	7843787
2007-11-14	3.62	3.62	3.49	3.58	4832517
2007-11-15	3.58	3.58	3.43	3.44	5749851
2007-11-16	3.45	3.48	3.38	3.46	4044728
2007-11-19	3.54	3.68	3.48	3.50	12392497
2007-11-20	3.63	3.66	3.54	3.60	8946561
2007-11-21	3.52	3.61	3.41	3.44	7398504
2007-11-23	3.56	3.62	3.47	3.62	3308043
2007-11-26	3.55	3.60	3.45	3.46	9375153
2007-11-27	3.43	3.52	3.42	3.45	5527509
2007-11-28	3.43	3.57	3.42	3.57	9546757
2007-11-29	3.48	3.58	3.45	3.54	6937677
2007-11-30	3.55	3.60	3.48	3.49	8316686
2007-12-03	3.47	3.53	3.39	3.39	5600573
2007-12-04	3.43	3.44	3.37	3.41	4557156
2007-12-05	3.47	3.50	3.42	3.50	6241904
2007-12-06	3.43	3.60	3.43	3.58	7691126
2007-12-07	3.55	3.60	3.52	3.59	2531643
2007-12-10	3.50	3.58	3.50	3.58	3555511
2007-12-11	3.54	3.60	3.38	3.43	4937265
2007-12-12	3.44	3.57	3.42	3.45	4927347
2007-12-13	3.42	3.42	3.30	3.30	5032862
2007-12-14	3.40	3.49	3.39	3.40	6893365
2007-12-17	3.42	3.42	3.23	3.25	9585550
2007-12-18	3.31	3.39	3.31	3.37	6148787
2007-12-19	3.31	3.43	3.31	3.41	4410015
2007-12-20	3.38	3.45	3.37	3.37	3184459
2007-12-21	3.41	3.58	3.40	3.58	4330967
2007-12-24	3.60	3.60	3.49	3.57	1553673
2007-12-26	3.51	3.65	3.51	3.63	3634672
2007-12-27	3.57	3.60	3.54	3.54	3170667
2007-12-28	3.53	3.60	3.49	3.49	4925075
2007-12-31	3.46	3.53	3.46	3.46	2380084
2008-01-02	3.51	3.51	3.29	3.34	7513450
2008-01-03	3.35	3.38	3.27	3.30	10717950
2008-01-04	3.27	3.29	3.11	3.14	10356216
2008-01-07	3.25	3.25	3.10	3.16	6725327
2008-01-08	3.12	3.18	3.05	3.08	7447350
2008-01-09	3.13	3.14	3.06	3.12	8254071
2008-01-10	3.08	3.31	3.08	3.31	9009532
2008-01-11	3.29	3.29	3.17	3.17	5716513
2008-01-14	3.24	3.37	3.24	3.32	5899364
2008-01-15	3.28	3.33	3.23	3.23	5678456
2008-01-16	3.19	3.22	3.05	3.09	10161354
2008-01-17	3.16	3.20	3.06	3.07	8253471
2008-01-18	3.13	3.19	3.08	3.13	7314505
2008-01-22	3.00	3.23	2.97	3.09	8597272
2008-01-23	2.95	3.16	2.75	3.09	10368521
2008-01-24	3.08	3.16	3.07	3.13	5675395
2008-01-25	3.12	3.19	2.98	3.02	8863431
2008-01-28	3.03	3.13	2.93	3.13	5897223
2008-01-29	3.15	3.17	3.07	3.16	7112952
2008-01-30	3.06	3.11	2.94	2.97	15701400
2008-01-31	2.99	3.11	2.93	3.07	9009737
2008-02-01	3.13	3.17	3.01	3.11	5172294
2008-02-04	3.12	3.15	3.04	3.08	4298589
2008-02-05	3.02	3.04	2.79	2.79	6092702
2008-02-06	2.83	2.94	2.83	2.83	7006608
2008-02-07	2.88	3.07	2.82	2.90	7993097
2008-02-08	2.97	3.02	2.91	2.98	3545512
2008-02-11	2.99	3.03	2.91	3.00	4701098
2008-02-12	3.04	3.07	2.97	3.03	6387164
2008-02-13	3.05	3.15	3.02	3.12	6059932
2008-02-14	3.18	3.22	3.09	3.09	6520861
2008-02-15	3.14	3.15	3.06	3.11	2664676
2008-02-19	3.19	3.25	3.17	3.19	3021193
2008-02-20	3.11	3.21	3.11	3.19	3246118
2008-02-21	3.20	3.25	3.16	3.21	3453488
2008-02-22	3.25	3.25	3.11	3.21	4348244
2008-02-25	3.18	3.31	3.16	3.31	4106052
2008-02-26	3.26	3.36	3.24	3.33	4751444
2008-02-27	3.33	3.46	3.32	3.37	4804057
2008-02-28	3.36	3.39	3.29	3.29	2354196
2008-02-29	3.27	3.28	3.20	3.20	2536057
2008-03-03	3.17	3.22	3.14	3.17	5105982
2008-03-04	3.19	3.21	3.11	3.17	6152299
2008-03-05	3.15	3.27	3.15	3.25	3869616
2008-03-06	3.27	3.27	3.18	3.26	5189509
2008-03-07	3.26	3.26	3.13	3.13	6135171
2008-03-10	3.19	3.19	3.04	3.06	5548116
2008-03-11	3.11	3.37	3.11	3.27	6057176
2008-03-12	3.21	3.27	3.17	3.18	3869626
2008-03-13	3.17	3.24	3.13	3.21	5089312
2008-03-14	3.18	3.18	2.92	2.92	5652371
2008-03-17	2.97	3.12	2.92	3.04	8901615
2008-03-18	3.08	3.31	3.08	3.25	7401244
2008-03-19	3.18	3.31	3.14	3.14	6822239
2008-03-20	3.16	3.41	3.16	3.28	6305332
2008-03-24	3.50	3.70	3.42	3.65	7900067
2008-03-25	3.60	3.62	3.51	3.60	4888775
2008-03-26	3.49	3.59	3.46	3.46	4054465
2008-03-27	3.47	3.53	3.37	3.53	7424030
2008-03-28	3.49	3.50	3.34	3.37	3682720
2008-03-31	3.36	3.40	3.34	3.38	1515979
2008-04-01	3.43	3.51	3.37	3.51	5807337
2008-04-02	3.55	3.55	3.42	3.50	3741848
2008-04-03	3.45	3.53	3.42	3.50	3732306
2008-04-04	3.47	3.52	3.41	3.45	5328452
2008-04-07	3.43	3.49	3.37	3.40	8711187
2008-04-08	3.36	3.37	3.26	3.27	10181892
2008-04-09	3.30	3.30	3.23	3.25	3513186
2008-04-10	3.35	3.39	3.30	3.34	4528111
2008-04-11	3.30	3.34	3.25	3.27	2756106
2008-04-14	3.34	3.34	3.27	3.27	2077810
2008-04-15	3.34	3.39	3.28	3.39	2277579
2008-04-16	3.44	3.58	3.43	3.54	5574201
2008-04-17	3.51	3.52	3.47	3.51	2210817
2008-04-18	3.51	3.55	3.48	3.50	5161922
2008-04-21	3.52	3.54	3.47	3.54	2559480
2008-04-22	3.49	3.50	3.35	3.41	3792609
2008-04-23	3.45	3.48	3.38	3.48	2630493
2008-04-24	3.48	3.48	3.35	3.45	4768755
2008-04-25	3.47	3.47	3.38	3.47	2936544
2008-04-28	3.44	3.49	3.44	3.45	2777859
2008-04-29	3.44	3.44	3.34	3.42	3207045
2008-04-30	3.37	3.46	3.36	3.46	3726973
2008-05-01	3.39	3.55	3.39	3.46	5118864
2008-05-02	3.50	3.60	3.44	3.60	3159650
2008-05-05	3.45	3.46	3.39	3.41	1583489
2008-05-06	3.41	3.54	3.38	3.53	7784246
2008-05-07	3.48	3.48	3.32	3.32	2609142
2008-05-08	3.34	3.39	3.32	3.32	2026194
2008-05-09	3.36	3.36	3.29	3.30	2332198
2008-05-12	3.26	3.40	3.26	3.39	2319575
2008-05-13	3.41	3.43	3.37	3.43	1857965
2008-05-14	3.43	3.45	3.38	3.38	2316018
2008-05-15	3.38	3.49	3.38	3.49	3416724
2008-05-16	3.56	3.73	3.53	3.71	4417780
2008-05-19	3.73	3.77	3.63	3.63	2756186
2008-05-20	3.60	3.60	3.48	3.50	2331953
2008-05-21	3.50	3.51	3.39	3.48	2897502
2008-05-22	3.42	3.49	3.42	3.46	2309984
2008-05-23	3.46	3.46	3.32	3.37	1922710
2008-05-27	3.34	3.44	3.34	3.42	1851605
2008-05-28	3.41	3.45	3.36	3.43	2950509
2008-05-29	3.40	3.44	3.36	3.40	3640332
2008-05-30	3.38	3.49	3.38	3.47	2580941
2008-06-02	3.39	3.50	3.34	3.36	3958092
2008-06-03	3.33	3.38	3.27	3.27	4789397
2008-06-04	3.27	3.32	3.25	3.25	6182662
2008-06-05	3.29	3.52	3.29	3.47	7623940
2008-06-06	3.41	3.42	3.30	3.31	4807151
2008-06-09	3.35	3.35	3.21	3.25	2862874
2008-06-10	3.21	3.24	3.17	3.19	3083003
2008-06-11	3.18	3.20	3.07	3.07	5880905
2008-06-12	3.07	3.15	3.05	3.05	4526028
2008-06-13	3.08	3.17	3.05	3.14	2448555
2008-06-16	3.18	3.18	3.08	3.09	3856227
2008-06-17	3.12	3.16	3.10	3.13	2193223
2008-06-18	3.10	3.11	3.01	3.04	4531959
2008-06-19	3.02	3.13	2.99	3.10	3986936
2008-06-20	3.22	3.22	2.98	2.98	7750416
2008-06-23	3.05	3.10	3.03	3.07	4231423
2008-06-24	3.09	3.14	3.05	3.12	5913829
2008-06-25	3.15	3.20	3.08	3.10	7181729
2008-06-26	3.10	3.10	2.95	2.95	4122772
2008-06-27	2.98	2.99	2.89	2.96	6245621
2008-06-30	2.99	3.00	2.92	2.92	2109318
2008-07-01	2.95	2.96	2.85	2.87	4110046
2008-07-02	2.91	2.91	2.82	2.84	3053675
2008-07-03	2.83	2.83	2.77	2.77	2487048
2008-07-07	2.81	2.85	2.75	2.80	4664865
2008-07-08	2.72	2.74	2.67	2.72	4973831
2008-07-09	2.75	2.81	2.69	2.74	4236864
2008-07-10	2.75	2.77	2.68	2.75	2501491
2008-07-11	2.80	2.91	2.77	2.84	6999511
2008-07-14	2.89	2.89	2.75	2.75	2442405
2008-07-15	2.75	2.75	2.61	2.67	3845812
2008-07-16	2.70	2.86	2.66	2.85	8367878
2008-07-17	2.90	3.04	2.87	2.98	10362927
2008-07-18	2.97	2.97	2.88	2.90	6084526
2008-07-21	2.93	2.95	2.85	2.85	3684679
2008-07-22	2.88	2.91	2.74	2.89	6353475
2008-07-23	2.87	2.94	2.86	2.94	8876619
2008-07-24	2.92	2.92	2.76	2.76	6948026
2008-07-25	2.77	2.80	2.73	2.78	3572316
2008-07-28	2.79	2.79	2.68	2.70	2196802
2008-07-29	2.65	2.75	2.60	2.73	5172903
2008-07-30	2.71	2.71	2.60	2.69	7734974
2008-07-31	2.66	2.66	2.52	2.57	7981960
2008-08-01	2.55	2.57	2.45	2.50	5105721
2008-08-04	2.50	2.54	2.43	2.45	5438375
2008-08-05	2.45	2.51	2.40	2.51	6807994
2008-08-06	2.56	2.63	2.52	2.62	6996783
2008-08-07	2.64	2.71	2.61	2.64	10589869
2008-08-08	2.60	2.60	2.47	2.47	6497964
2008-08-11	2.49	2.49	2.45	2.45	4723270
2008-08-12	2.45	2.46	2.42	2.43	3274944
2008-08-13	2.45	2.48	2.42	2.45	8250716
2008-08-14	2.49	2.53	2.46	2.50	2767236
2008-08-15	2.49	2.49	2.42	2.42	2101775
2008-08-18	2.41	2.41	2.34	2.34	1789672
2008-08-19	2.35	2.39	2.30	2.39	5428460
2008-08-20	2.39	2.41	2.37	2.39	3373453
2008-08-21	2.35	2.39	2.35	2.37	3631022
2008-08-22	2.36	2.41	2.34	2.40	3533335
2008-08-25	2.36	2.39	2.36	2.39	2772085
2008-08-26	2.37	2.40	2.35	2.40	6979949
2008-08-27	2.42	2.51	2.40	2.47	3594738
2008-08-28	2.44	2.46	2.42	2.45	2377133
2008-08-29	2.41	2.42	2.33	2.33	2000543
2008-09-02	2.31	2.38	2.29	2.29	4306272
2008-09-03	2.26	2.32	2.24	2.24	3807055
2008-09-04	2.24	2.29	2.11	2.12	5019727
2008-09-05	2.13	2.21	2.10	2.21	4383729
2008-09-08	2.27	2.31	2.22	2.27	3610204
2008-09-09	2.26	2.26	2.12	2.12	5205784
2008-09-10	2.14	2.17	2.12	2.15	3511327
2008-09-11	2.09	2.09	1.99	2.04	7962639
2008-09-12	2.00	2.07	1.94	2.07	7611435
2008-09-15	1.89	1.91	1.86	1.88	4546500
2008-09-16	1.83	1.92	1.78	1.86	6778648
2008-09-17	1.82	1.87	1.75	1.75	6769409
2008-09-18	1.75	2.12	1.70	2.01	8916508
2008-09-19	2.15	2.22	1.73	1.80	12941548
2008-09-22	1.91	2.37	1.91	2.04	15859768
2008-09-23	2.26	2.26	1.97	2.14	10567470
2008-09-24	2.09	2.30	2.04	2.27	5518261
2008-09-25	2.20	2.33	2.15	2.25	16886368
2008-09-26	2.15	2.28	2.10	2.22	11472763
2008-09-29	2.13	2.21	1.92	1.93	7949851
2008-09-30	1.92	2.05	1.88	1.95	4157752
2008-10-01	2.03	2.09	1.93	2.02	4397502
2008-10-02	2.03	2.08	1.93	1.99	6704475
2008-10-03	2.05	2.20	1.94	2.05	8981312
2008-10-06	1.94	2.17	1.86	1.88	8866394
2008-10-07	2.02	2.19	1.94	1.94	6463765
2008-10-08	1.93	2.20	1.85	2.04	5253500
2008-10-09	2.01	2.11	1.86	1.87	4511138
2008-10-10	1.75	2.06	1.66	1.88	6872047
2008-10-13	1.93	2.43	1.90	2.43	11654482
2008-10-14	2.32	2.38	2.11	2.24	10400348
2008-10-15	2.12	2.21	1.91	1.95	7256482
2008-10-16	1.99	2.04	1.80	1.85	16739238
2008-10-17	1.88	1.99	1.78	1.86	11510687
2008-10-20	1.85	2.12	1.85	2.09	3186683
2008-10-21	1.96	2.04	1.87	1.89	5452521
2008-10-22	1.87	1.87	1.73	1.87	4493090
2008-10-23	1.84	1.85	1.73	1.75	5448895
2008-10-24	1.60	1.72	1.55	1.59	5717835
2008-10-27	1.53	1.61	1.47	1.51	8804154
2008-10-28	1.50	2.29	1.50	2.21	9645605
2008-10-29	2.05	2.18	1.84	2.14	12344572
2008-10-30	2.06	2.43	2.06	2.33	13488487
2008-10-31	2.21	2.65	2.21	2.45	17247239
2008-11-03	2.45	2.46	2.08	2.09	8734075
2008-11-04	2.18	2.35	2.16	2.32	7395827
2008-11-05	2.24	2.24	2.08	2.12	5763875
2008-11-06	2.00	2.08	1.72	1.79	12454680
2008-11-07	1.82	2.14	1.82	2.09	7450262
2008-11-10	2.01	2.20	2.01	2.17	4265509
2008-11-11	2.15	2.15	1.87	1.88	10580022
2008-11-12	1.85	2.01	1.78	1.84	6270316
2008-11-13	1.79	2.56	1.79	2.56	9340258
2008-11-14	2.15	2.39	2.03	2.03	10771719
2008-11-17	1.97	2.13	1.96	2.01	4533034
2008-11-18	1.98	2.12	1.93	2.04	5521077
2008-11-19	1.97	1.99	1.79	1.79	5335759
2008-11-20	1.78	1.96	1.74	1.76	4978214
2008-11-21	1.80	1.95	1.68	1.93	10679140
2008-11-24	1.87	2.18	1.87	1.98	13304607
2008-11-25	2.06	2.11	1.86	1.88	6379525
2008-11-26	1.92	2.00	1.80	1.98	8419443
2008-11-28	1.97	2.03	1.84	1.84	4040108
2008-12-01	1.81	1.94	1.73	1.76	6800371
2008-12-02	1.77	1.79	1.69	1.74	6483160
2008-12-03	1.69	1.81	1.63	1.79	4961715
2008-12-04	1.70	1.81	1.67	1.68	5667497
2008-12-05	1.67	1.85	1.62	1.78	4920285
2008-12-08	1.79	1.89	1.74	1.82	9743639
2008-12-09	1.82	1.85	1.69	1.74	11371668
2008-12-10	1.74	1.94	1.74	1.93	6080532
2008-12-11	1.86	2.04	1.81	1.93	8100951
2008-12-12	1.85	2.03	1.79	1.90	6511499
2008-12-15	1.86	1.96	1.80	1.85	4476438
2008-12-16	1.85	2.14	1.83	1.95	7146494
2008-12-17	1.93	2.18	1.93	2.06	8056391
2008-12-18	2.09	2.19	2.05	2.09	5264690
2008-12-19	2.06	2.15	2.06	2.08	3237304
2008-12-22	2.03	2.06	1.91	1.95	6634524
2008-12-23	1.93	2.06	1.93	1.95	3012586
2008-12-24	1.91	1.98	1.91	1.96	546612
2008-12-26	1.96	1.97	1.87	1.92	1273860
2008-12-29	1.89	2.01	1.89	1.93	1579973
2008-12-30	1.93	2.01	1.93	1.99	2576085
2008-12-31	1.91	2.07	1.91	1.96	2615409
2009-01-02	1.96	2.28	1.96	2.16	7321663
2009-01-05	2.24	2.24	2.06	2.19	2813884
2009-01-06	2.12	2.26	2.12	2.22	3866562
2009-01-07	2.17	2.27	2.12	2.15	3046536
2009-01-08	2.10	2.17	2.03	2.14	3210114
2009-01-09	2.06	2.18	2.01	2.12	6667797
2009-01-12	2.05	2.17	2.02	2.02	6325018
2009-01-13	2.03	2.06	1.99	2.05	2038025
2009-01-14	2.01	2.01	1.81	1.94	5677739
2009-01-15	1.88	1.98	1.85	1.88	4920721
2009-01-16	1.98	2.02	1.86	1.97	3203314
2009-01-20	1.89	1.91	1.76	1.81	2517020
2009-01-21	1.83	1.88	1.71	1.79	8700578
2009-01-22	1.71	1.78	1.69	1.76	2796001
2009-01-23	1.70	1.86	1.68	1.75	2221006
2009-01-26	1.74	1.93	1.74	1.80	2174933
2009-01-27	1.78	1.90	1.77	1.79	3902345
2009-01-28	1.81	1.92	1.81	1.89	2619419
2009-01-29	1.82	1.88	1.80	1.88	2654642
2009-01-30	1.81	1.92	1.76	1.81	2137410
2009-02-02	1.75	1.81	1.73	1.77	1697334
2009-02-03	1.82	1.84	1.77	1.82	2796919
2009-02-04	1.80	1.90	1.80	1.88	2064148
2009-02-05	1.90	2.01	1.80	1.92	3119779
2009-02-06	1.90	2.08	1.90	2.08	1855954
2009-02-09	2.06	2.06	1.97	2.00	2709511
2009-02-10	2.09	2.09	1.90	1.90	2833096
2009-02-11	1.96	2.01	1.94	1.95	3327492
2009-02-12	1.94	1.96	1.87	1.95	6855152
2009-02-13	2.02	2.14	1.95	2.05	5353971
2009-02-17	1.90	1.97	1.75	1.85	3314224
2009-02-18	1.84	1.92	1.84	1.90	4449272
2009-02-19	1.84	1.93	1.82	1.83	3706497
2009-02-20	1.80	1.81	1.76	1.76	2295873
2009-02-23	1.76	1.82	1.71	1.73	3800128
2009-02-24	1.74	1.78	1.73	1.77	2944997
2009-02-25	1.71	1.84	1.71	1.82	2173726
2009-02-26	1.83	1.87	1.76	1.78	2019264
2009-02-27	1.73	1.79	1.71	1.77	2070225
2009-03-02	1.73	1.78	1.65	1.65	2169422
2009-03-03	1.69	1.76	1.69	1.72	2467635
2009-03-04	1.79	1.84	1.79	1.84	2643741
2009-03-05	1.84	1.85	1.77	1.79	1022861
2009-03-06	1.84	1.85	1.74	1.77	3021193
2009-03-09	1.80	1.91	1.78	1.80	5577669
2009-03-10	1.91	2.06	1.85	2.06	6696623
2009-03-11	2.04	2.10	1.94	1.98	4210614
2009-03-12	2.01	2.23	2.00	2.23	6498847
2009-03-13	2.23	2.31	2.19	2.30	3357274
2009-03-16	2.24	2.33	2.18	2.20	3037901
2009-03-17	2.18	2.20	2.12	2.13	4478862
2009-03-18	2.10	2.33	2.10	2.29	11123508
2009-03-19	2.24	2.28	2.19	2.23	4243507
2009-03-20	2.19	2.22	2.11	2.13	4289323
2009-03-23	2.25	2.54	2.16	2.51	10218491
2009-03-24	2.52	2.83	2.42	2.47	10565551
2009-03-25	2.59	2.84	2.58	2.76	5876749
2009-03-26	2.76	2.92	2.74	2.82	5376483
2009-03-27	2.82	2.84	2.60	2.69	6018775
2009-03-30	2.55	2.55	2.45	2.52	4550861
2009-03-31	2.52	2.58	2.49	2.53	4498255
2009-04-01	2.52	2.64	2.52	2.63	2950040
2009-04-02	2.65	2.91	2.65	2.91	3970220
2009-04-03	2.58	2.85	2.58	2.82	3918794
2009-04-06	2.84	2.84	2.65	2.81	4768750
2009-04-07	2.81	2.81	2.60	2.79	5008905
2009-04-08	2.68	2.73	2.65	2.71	4450265
2009-04-09	2.75	2.90	2.75	2.86	3341703
2009-04-13	2.79	2.84	2.72	2.80	1805865
2009-04-14	2.85	2.90	2.84	2.88	8030316
2009-04-15	2.85	2.91	2.80	2.90	7588273
2009-04-16	2.90	2.96	2.87	2.92	7617538
2009-04-17	2.92	2.99	2.90	2.96	4998345
2009-04-20	2.89	2.92	2.82	2.83	2642260
2009-04-21	2.73	2.89	2.73	2.88	4151960
2009-04-22	2.98	3.06	2.96	3.03	5209754
2009-04-23	3.05	3.05	2.85	2.88	13153591
2009-04-24	2.87	2.92	2.84	2.86	4741882
2009-04-27	2.81	2.81	2.68	2.69	6092061
2009-04-28	2.65	2.68	2.60	2.61	3542429
2009-04-29	2.75	3.00	2.75	2.92	19802124
2009-04-30	2.98	3.13	2.83	3.05	16522303
2009-05-01	3.00	3.09	3.00	3.09	3534917
2009-05-04	3.10	3.57	3.07	3.51	8694991
2009-05-05	3.29	3.46	3.23	3.41	7768813
2009-05-06	3.43	3.54	3.40	3.53	5710430
2009-05-07	3.50	3.51	3.23	3.32	6066226
2009-05-08	3.32	3.39	3.30	3.39	3549756
2009-05-11	3.22	3.38	3.22	3.29	3089992
2009-05-12	3.35	3.38	3.20	3.27	3392483
2009-05-13	3.18	3.27	3.08	3.09	7198494
2009-05-14	3.06	3.09	2.96	3.00	10648373
2009-05-15	3.01	3.16	3.01	3.04	7253873
2009-05-18	3.14	3.23	3.10	3.19	5092757
2009-05-19	3.15	3.25	3.15	3.21	4925990
2009-05-20	3.17	3.28	3.16	3.16	6019440
2009-05-21	3.15	3.16	3.05	3.09	3697428
2009-05-22	3.07	3.13	3.05	3.06	4646419
2009-05-26	3.05	3.16	2.95	3.15	4636410
2009-05-27	3.14	3.19	3.06	3.07	5052702
2009-05-28	3.02	3.18	3.02	3.16	4928856
2009-05-29	3.16	3.25	3.14	3.20	6487663
2009-06-01	3.22	3.39	3.21	3.39	5299588
2009-06-02	3.32	3.38	3.20	3.20	5765167
2009-06-03	3.15	3.21	2.94	3.03	8529566
2009-06-04	3.07	3.17	2.98	3.02	5376864
2009-06-05	3.00	3.11	2.98	3.01	3864155
2009-06-08	2.98	3.09	2.96	3.06	6608933
2009-06-09	3.04	3.04	2.87	2.88	7072530
2009-06-10	2.90	2.96	2.74	2.78	14013236
2009-06-11	2.78	2.89	2.75	2.84	3705895
2009-06-12	2.81	2.89	2.54	2.65	12334439
2009-06-15	2.57	2.61	2.47	2.49	6203095
2009-06-16	2.49	2.60	2.41	2.43	4180603
2009-06-17	2.43	2.48	2.31	2.37	15059530
2009-06-18	2.34	2.45	2.30	2.40	10233949
2009-06-19	2.36	2.53	2.28	2.48	9718746
2009-06-22	2.42	2.45	2.31	2.36	7545182
2009-06-23	2.39	2.44	2.33	2.37	3238739
2009-06-24	2.55	2.55	2.43	2.45	5428044
2009-06-25	2.51	2.58	2.40	2.58	6112548
2009-06-26	2.64	2.65	2.51	2.61	4814893
2009-06-29	2.57	2.63	2.57	2.60	2775108
2009-06-30	2.56	2.64	2.56	2.64	6372021
2009-07-01	2.65	2.69	2.60	2.64	2354268
2009-07-02	2.60	2.68	2.55	2.55	2876443
2009-07-06	2.57	2.59	2.42	2.54	1580285
2009-07-07	2.48	2.62	2.48	2.54	2915475
2009-07-08	2.49	2.60	2.49	2.60	4751493
2009-07-09	2.65	2.78	2.65	2.73	5684060
2009-07-10	2.73	2.79	2.70	2.73	5236939
2009-07-13	2.64	2.72	2.55	2.69	3809443
2009-07-14	2.67	2.79	2.67	2.76	2127683
2009-07-15	2.80	2.94	2.80	2.89	4076558
2009-07-16	2.91	2.96	2.83	2.91	1994554
2009-07-17	2.91	3.01	2.89	2.93	3764934
2009-07-20	2.94	3.05	2.92	3.03	3643616
2009-07-21	3.06	3.09	2.95	3.06	4011720
2009-07-22	3.04	3.10	2.98	3.09	2857592
2009-07-23	3.11	3.24	3.01	3.22	8316906
2009-07-24	3.16	3.21	3.04	3.10	3960068
2009-07-27	3.15	3.24	3.10	3.21	3576211
2009-07-28	3.23	3.31	3.20	3.30	2694508
2009-07-29	3.30	3.30	3.12	3.15	5340644
2009-07-30	3.20	3.42	3.20	3.38	7230957
2009-07-31	3.38	3.42	3.33	3.40	8901865
2009-08-03	3.45	3.53	3.39	3.53	7661987
2009-08-04	3.43	3.43	3.30	3.38	9582876
2009-08-05	3.33	3.34	3.28	3.28	5955437
2009-08-06	3.34	3.37	3.28	3.35	3719833
2009-08-07	3.36	3.41	3.30	3.38	2904215
2009-08-10	3.39	3.39	3.22	3.29	1600980
2009-08-11	3.30	3.33	3.21	3.25	3984854
2009-08-12	3.23	3.37	3.23	3.27	2283590
2009-08-13	3.35	3.37	3.24	3.36	1544377
2009-08-14	3.32	3.35	3.22	3.23	2222236
2009-08-17	3.21	3.28	3.05	3.07	4334227
2009-08-18	3.08	3.12	3.03	3.08	2579121
2009-08-19	3.08	3.17	3.04	3.07	3863707
2009-08-20	3.16	3.16	3.08	3.12	2917116
2009-08-21	3.13	3.16	3.07	3.13	2735857
2009-08-24	3.25	3.32	3.18	3.25	1676782
2009-08-25	3.24	3.30	3.14	3.29	1915979
2009-08-26	3.27	3.32	3.20	3.29	4036912
2009-08-27	3.25	3.29	3.15	3.21	1857921
2009-08-28	3.26	3.31	3.22	3.28	4071872
2009-08-31	3.30	3.30	3.16	3.25	2117013
2009-09-01	3.22	3.38	3.22	3.26	5829827
2009-09-02	3.31	3.39	3.30	3.32	2770411
2009-09-03	3.33	3.43	3.33	3.43	2731411
2009-09-04	3.50	3.60	3.46	3.57	3418425
2009-09-08	3.66	3.80	3.66	3.80	4731887
2009-09-09	3.80	3.83	3.76	3.76	2407943
2009-09-10	3.75	3.77	3.67	3.76	4169011
2009-09-11	3.80	3.81	3.71	3.72	3473578
2009-09-14	3.67	3.71	3.54	3.70	2182000
2009-09-15	3.71	3.75	3.65	3.70	3444078
2009-09-16	3.72	3.83	3.70	3.82	3503575
2009-09-17	3.79	3.81	3.72	3.76	3266429
2009-09-18	3.73	3.78	3.67	3.68	6295672
2009-09-21	3.59	3.71	3.58	3.58	5065459
2009-09-22	3.60	3.75	3.60	3.75	6995146
2009-09-23	3.69	3.77	3.65	3.72	6525254
2009-09-24	3.69	3.74	3.49	3.52	5955474
2009-09-25	3.56	3.65	3.54	3.60	6037915
2009-09-28	3.60	3.69	3.60	3.65	5523183
2009-09-29	3.67	3.81	3.67	3.78	7920595
2009-09-30	3.80	3.84	3.74	3.80	4857358
2009-10-01	3.75	3.81	3.65	3.68	6420113
2009-10-02	3.65	3.74	3.57	3.64	4349381
2009-10-05	3.68	3.80	3.66	3.68	3627740
2009-10-06	3.66	3.81	3.66	3.74	4251272
2009-10-07	3.68	3.70	3.60	3.66	10649427
2009-10-08	3.60	3.62	3.42	3.53	7393235
2009-10-09	3.52	3.66	3.51	3.56	3755096
2009-10-12	3.57	3.63	3.46	3.47	16665557
2009-10-13	3.49	3.52	3.42	3.46	13321275
2009-10-14	3.60	3.66	3.56	3.63	10940169
2009-10-15	3.66	3.71	3.61	3.62	8759339
2009-10-16	3.60	3.66	3.52	3.59	6093669
2009-10-19	3.60	3.66	3.59	3.63	3473574
2009-10-20	3.65	3.72	3.65	3.68	7341559
2009-10-21	3.70	3.73	3.66	3.70	5959513
2009-10-22	3.69	3.69	3.59	3.66	4025174
2009-10-23	3.69	3.73	3.59	3.60	6259548
2009-10-26	3.63	3.67	3.59	3.62	4648231
2009-10-27	3.59	3.60	3.53	3.53	6014045
2009-10-28	3.63	3.65	3.33	3.34	10678228
2009-10-29	3.41	3.52	3.39	3.45	6084234
2009-10-30	3.48	3.55	3.28	3.29	8187578
2009-11-02	3.32	3.39	3.26	3.32	7394513
2009-11-03	3.31	3.38	3.21	3.25	5463969
2009-11-04	3.29	3.38	3.28	3.34	5815085
2009-11-05	3.32	3.43	3.26	3.42	5678135
2009-11-06	3.39	3.49	3.39	3.45	4730493
2009-11-09	3.44	3.55	3.42	3.54	5166763
2009-11-10	3.50	3.53	3.48	3.51	3294148
2009-11-11	3.54	3.65	3.54	3.62	5756199
2009-11-12	3.60	3.66	3.55	3.62	3322841
2009-11-13	3.64	3.70	3.60	3.67	3220425
2009-11-16	3.72	3.87	3.67	3.83	5382028
2009-11-17	3.79	3.83	3.75	3.80	3073804
2009-11-18	3.80	3.83	3.77	3.79	3829027
2009-11-19	3.66	3.75	3.54	3.57	5645344
2009-11-20	3.51	3.56	3.46	3.53	5623757
2009-11-23	3.61	3.66	3.52	3.52	3280648
2009-11-24	3.54	3.54	3.47	3.51	4571476
2009-11-25	3.54	3.56	3.51	3.54	3106060
2009-11-27	3.43	3.55	3.43	3.46	2380534
2009-11-30	3.49	3.50	3.39	3.39	4651755
2009-12-01	3.49	3.57	3.45	3.53	6884143
2009-12-02	3.52	3.57	3.46	3.57	6094375
2009-12-03	3.57	3.57	3.47	3.47	5332119
2009-12-04	3.51	3.51	3.43	3.47	6549876
2009-12-07	3.53	3.60	3.49	3.55	5502756
2009-12-08	3.54	3.57	3.48	3.51	2689073
2009-12-09	3.49	3.52	3.44	3.49	5487193
2009-12-10	3.49	3.51	3.43	3.43	2736768
2009-12-11	3.46	3.48	3.42	3.43	2931794
2009-12-14	3.44	3.45	3.41	3.45	31225667
2009-12-15	3.46	3.46	3.39	3.44	5056404
2009-12-16	3.45	3.45	3.39	3.42	7487406
2009-12-17	3.44	3.55	3.39	3.48	7542339
2009-12-18	3.52	3.63	3.49	3.62	7043663
2009-12-21	3.63	3.69	3.58	3.58	3872334
2009-12-22	3.62	3.80	3.62	3.80	4452503
2009-12-23	3.79	3.80	3.69	3.69	3332401
2009-12-24	3.72	3.75	3.69	3.71	616615
2009-12-28	3.72	3.76	3.68	3.70	1352465
2009-12-29	3.76	3.78	3.65	3.75	1806602
2009-12-30	3.71	3.79	3.71	3.75	1400756
2009-12-31	3.82	3.92	3.77	3.88	3612060
2010-01-04	3.92	3.96	3.85	3.93	2194985
2010-01-05	3.93	3.99	3.91	3.99	4241930
2010-01-06	4.04	4.19	4.04	4.18	5843470
2010-01-07	4.21	4.22	4.11	4.22	7519481
2010-01-08	4.23	4.24	4.16	4.19	3062566
2010-01-11	4.20	4.24	4.16	4.18	2685710
2010-01-12	4.17	4.17	4.07	4.08	4111039
2010-01-13	4.05	4.10	4.02	4.09	5008553
2010-01-14	4.09	4.22	4.09	4.15	4107696
2010-01-15	4.16	4.21	4.11	4.16	5808675
2010-01-19	4.07	4.15	4.07	4.13	5197675
2010-01-20	4.15	4.17	4.07	4.13	5303280
2010-01-21	4.16	4.17	4.07	4.07	7985547
2010-01-22	4.07	4.08	3.86	3.86	7709515
2010-01-25	3.89	3.94	3.87	3.94	6267935
2010-01-26	3.87	3.87	3.76	3.76	7252028
2010-01-27	3.80	3.80	3.70	3.73	4624473
2010-01-28	3.76	3.81	3.55	3.64	9438068
2010-01-29	3.67	3.75	3.51	3.51	9038930
2010-02-01	3.46	3.63	3.46	3.61	9290247
2010-02-02	3.59	3.62	3.53	3.57	5049191
2010-02-03	3.70	3.75	3.63	3.69	11774529
2010-02-04	3.68	3.68	3.51	3.52	7448739
2010-02-05	3.49	3.54	3.40	3.45	8721345
2010-02-08	3.50	3.62	3.44	3.50	4629153
2010-02-09	3.55	3.64	3.54	3.61	3550208
2010-02-10	3.58	3.74	3.56	3.65	6244759
2010-02-11	3.66	3.76	3.60	3.76	3586219
2010-02-12	3.69	3.74	3.65	3.66	3827172
2010-02-16	3.68	3.75	3.66	3.75	3666218
2010-02-17	3.78	3.79	3.70	3.77	1771370
2010-02-18	3.75	3.77	3.70	3.76	2254363
2010-02-19	3.72	3.73	3.64	3.67	5028833
2010-02-22	3.65	3.72	3.65	3.72	7339064
2010-02-23	3.67	3.68	3.56	3.56	5413869
2010-02-24	3.56	3.59	3.50	3.51	13676757
2010-02-25	3.40	3.43	3.25	3.34	14819675
2010-02-26	3.35	3.49	3.33	3.43	9273708
2010-03-01	3.46	3.58	3.46	3.55	6169930
2010-03-02	3.54	3.56	3.48	3.53	3706347
2010-03-03	3.57	3.59	3.54	3.57	4092888
2010-03-04	3.54	3.57	3.45	3.46	4057692
2010-03-05	3.53	3.60	3.47	3.59	4371393
2010-03-08	3.60	3.60	3.53	3.57	4657628
2010-03-09	3.58	3.63	3.55	3.58	4952770
2010-03-10	3.60	3.65	3.58	3.61	3547979
2010-03-11	3.59	3.65	3.55	3.62	11563462
2010-03-12	3.63	3.66	3.60	3.63	5174541
2010-03-15	3.59	3.61	3.52	3.57	5509911
2010-03-16	3.56	3.63	3.53	3.63	12239958
2010-03-17	3.67	3.69	3.60	3.67	5890227
2010-03-18	3.68	3.68	3.60	3.64	5532987
2010-03-19	3.63	3.69	3.51	3.51	11738753
2010-03-22	3.53	3.62	3.53	3.61	4410913
2010-03-23	3.64	3.71	3.57	3.68	3500209
2010-03-24	3.68	3.69	3.62	3.62	2281338
2010-03-25	3.64	3.68	3.61	3.61	2725275
2010-03-26	3.64	3.69	3.55	3.58	3157678
2010-03-29	3.64	3.69	3.57	3.64	5140416
2010-03-30	3.66	3.78	3.64	3.75	4374466
2010-03-31	3.74	3.80	3.74	3.76	3129684
2010-04-01	3.76	3.84	3.71	3.78	6193730
2010-04-05	3.78	3.87	3.75	3.87	3045071
2010-04-06	3.86	3.91	3.85	3.89	4238881
2010-04-07	3.90	3.91	3.83	3.85	1327270
2010-04-08	3.86	3.88	3.82	3.88	2556932
2010-04-09	3.86	3.90	3.84	3.87	1349604
2010-04-12	3.88	3.89	3.84	3.86	1685744
2010-04-13	3.82	3.83	3.73	3.81	4464243
2010-04-14	3.84	3.90	3.81	3.89	2477485
2010-04-15	3.87	3.89	3.83	3.86	2775578
2010-04-16	3.86	3.86	3.70	3.72	3512101
2010-04-19	3.72	3.75	3.64	3.70	4466578
2010-04-20	3.73	3.81	3.72	3.73	3744035
2010-04-21	3.72	3.76	3.64	3.75	2382498
2010-04-22	3.70	3.91	3.64	3.87	5352414
2010-04-23	3.84	3.86	3.74	3.81	2310483
2010-04-26	3.86	3.94	3.85	3.86	2281907
2010-04-27	3.87	3.87	3.67	3.70	3454473
2010-04-28	3.78	3.80	3.61	3.64	5396047
2010-04-29	3.63	3.72	3.62	3.70	1940095
2010-04-30	3.69	3.69	3.52	3.55	2660933
2010-05-03	3.55	3.62	3.50	3.50	2016991
2010-05-04	3.49	3.49	3.30	3.38	4626893
2010-05-05	3.30	3.30	3.10	3.18	8904560
2010-05-06	3.16	3.39	3.09	3.20	7113969
2010-05-07	3.28	3.48	3.19	3.40	6865760
2010-05-10	3.58	3.75	3.54	3.75	10729142
2010-05-11	3.53	3.61	3.51	3.52	8768293
2010-05-12	3.53	3.60	3.51	3.56	5860205
2010-05-13	3.54	3.62	3.45	3.47	3269458
2010-05-14	3.45	3.47	3.28	3.39	5957997
2010-05-17	3.41	3.47	3.26	3.33	5694510
2010-05-18	3.38	3.38	3.22	3.24	3938709
2010-05-19	3.21	3.29	3.11	3.27	6314497
2010-05-20	3.15	3.19	3.05	3.06	3625652
2010-05-21	3.04	3.35	3.03	3.28	5852889
2010-05-24	3.26	3.35	3.16	3.16	4976322
2010-05-25	3.08	3.25	3.00	3.19	7578155
2010-05-26	3.18	3.28	3.15	3.18	4861281
2010-05-27	3.28	3.39	3.22	3.36	4494619
2010-05-28	3.36	3.39	3.24	3.31	3157293
2010-06-01	3.26	3.33	3.15	3.16	5281795
2010-06-02	3.17	3.29	3.16	3.25	4622631
2010-06-03	3.37	3.37	3.15	3.22	11204553
2010-06-04	3.17	3.21	3.09	3.12	4764756
2010-06-07	3.09	3.12	2.99	3.00	3913024
2010-06-08	3.02	3.02	2.85	2.87	7151761
2010-06-09	2.93	3.02	2.93	2.94	5427585
2010-06-10	2.95	3.08	2.95	3.08	5423547
2010-06-11	3.07	3.12	3.03	3.12	2700670
2010-06-14	3.15	3.25	3.09	3.10	3284757
2010-06-15	3.15	3.30	3.11	3.27	5035073
2010-06-16	3.26	3.32	3.21	3.28	2747135
2010-06-17	3.27	3.30	3.14	3.22	3933039
2010-06-18	3.19	3.23	3.10	3.11	2591397
2010-06-21	3.16	3.36	3.16	3.34	5832495
2010-06-22	3.28	3.38	3.21	3.22	3679554
2010-06-23	3.21	3.24	3.09	3.14	3724014
2010-06-24	3.11	3.12	3.00	3.03	3091809
2010-06-25	3.03	3.04	2.96	2.99	1878136
2010-06-28	3.00	3.06	2.96	3.02	2498988
2010-06-29	2.96	2.99	2.87	2.89	2916024
2010-06-30	2.92	2.96	2.88	2.91	3770232
2010-07-01	2.90	2.91	2.85	2.87	5624236
2010-07-02	2.87	2.93	2.86	2.89	2693554
2010-07-06	2.98	3.07	2.96	3.03	3724583
2010-07-07	3.05	3.07	3.01	3.06	3253045
2010-07-08	3.02	3.09	2.92	3.06	8346715
2010-07-09	3.05	3.09	2.96	3.06	2344957
2010-07-12	3.05	3.15	3.04	3.11	1846981
2010-07-13	3.16	3.19	3.09	3.14	1925322
2010-07-14	3.20	3.24	3.17	3.21	2889787
2010-07-15	3.22	3.26	3.13	3.19	2678114
2010-07-16	3.14	3.18	2.96	2.97	3287143
2010-07-19	3.00	3.12	3.00	3.10	2074129
2010-07-20	3.04	3.23	3.00	3.21	3564311
2010-07-21	3.24	3.24	3.06	3.09	4121569
2010-07-22	3.15	3.17	3.11	3.15	2128371
2010-07-23	3.15	3.21	3.03	3.08	4673601
2010-07-26	3.10	3.18	3.05	3.16	5043502
2010-07-27	3.16	3.18	3.10	3.17	3099959
2010-07-28	3.13	3.15	3.01	3.04	2457200
2010-07-29	3.05	3.09	2.94	2.96	3368196
2010-07-30	2.92	3.05	2.91	3.03	2782972
2010-08-02	3.06	3.14	3.05	3.13	3219400
2010-08-03	3.08	3.19	3.06	3.14	4386873
2010-08-04	3.14	3.20	3.09	3.10	3672140
2010-08-05	3.09	3.14	3.01	3.01	2518018
2010-08-06	3.01	3.07	2.99	2.99	1498320
2010-08-09	3.00	3.06	3.00	3.06	737543
2010-08-10	3.04	3.05	2.98	2.98	1928874
2010-08-11	2.96	2.97	2.85	2.85	2462649
2010-08-12	2.86	2.93	2.81	2.93	4225319
2010-08-13	2.99	2.99	2.89	2.93	5496658
2010-08-16	2.90	2.98	2.90	2.98	1645595
2010-08-17	2.99	2.99	2.94	2.96	1177579
2010-08-18	2.95	2.96	2.92	2.92	1254427
2010-08-19	2.92	2.94	2.90	2.91	846860
2010-08-20	2.87	2.91	2.85	2.90	1859885
2010-08-23	2.90	2.90	2.82	2.82	1170812
2010-08-24	2.80	2.81	2.69	2.71	2828303
2010-08-25	2.72	2.74	2.61	2.65	3179839
2010-08-26	2.61	2.71	2.61	2.62	1654769
2010-08-27	2.65	2.70	2.60	2.70	1211148
2010-08-30	2.70	2.70	2.60	2.60	989026
2010-08-31	2.61	2.61	2.50	2.57	1924890
2010-09-01	2.59	2.71	2.57	2.65	2767495
2010-09-02	2.66	2.70	2.64	2.69	2222459
2010-09-03	2.73	2.76	2.69	2.76	3006377
2010-09-07	2.75	2.75	2.62	2.65	1860830
2010-09-08	2.66	2.70	2.56	2.57	4391647
2010-09-09	2.62	2.72	2.52	2.55	7895504
2010-09-10	2.57	2.59	2.53	2.58	2004451
2010-09-13	2.63	2.74	2.62	2.73	3360588
2010-09-14	2.74	2.77	2.67	2.77	2409121
2010-09-15	2.74	2.74	2.50	2.70	3381457
2010-09-16	2.70	2.72	2.62	2.64	3483027
2010-09-17	2.67	2.72	2.56	2.57	7840779
2010-09-20	2.61	2.74	2.59	2.70	4576086
2010-09-21	2.73	2.73	2.65	2.68	1534925
2010-09-22	2.68	2.70	2.65	2.67	1128994
2010-09-23	2.65	2.66	2.58	2.58	2319840
2010-09-24	2.65	2.70	2.61	2.70	3828672
2010-09-27	2.69	2.71	2.66	2.67	2514858
2010-09-28	2.67	2.70	2.64	2.70	1743291
2010-09-29	2.75	2.80	2.72	2.75	2696449
2010-09-30	2.77	2.80	2.74	2.78	1639208
2010-10-01	2.85	2.85	2.78	2.80	2808409
2010-10-04	2.79	2.80	2.75	2.77	1998192
2010-10-05	2.79	2.80	2.75	2.79	3661367
2010-10-06	2.72	2.84	2.72	2.80	3134358
2010-10-07	2.83	2.83	2.77	2.77	959444
2010-10-08	2.76	2.92	2.74	2.89	2164766
2010-10-11	2.88	2.89	2.82	2.82	1320893
2010-10-12	2.80	2.82	2.74	2.75	1736447
2010-10-13	2.76	2.81	2.73	2.77	4064637
2010-10-14	2.75	2.81	2.74	2.76	860326
2010-10-15	2.78	2.79	2.71	2.78	1498609
2010-10-18	2.77	2.77	2.70	2.70	2517800
2010-10-19	2.66	2.72	2.59	2.60	3704503
2010-10-20	2.62	2.70	2.60	2.65	2184798
2010-10-21	2.65	2.66	2.63	2.64	1564329
2010-10-22	2.66	2.75	2.64	2.70	1183576
2010-10-25	2.78	2.85	2.75	2.84	3418142
2010-10-26	2.80	2.81	2.74	2.80	1164762
2010-10-27	2.89	2.99	2.81	2.97	6419174
2010-10-28	3.00	3.07	2.92	3.04	2103252
2010-10-29	3.04	3.09	2.99	3.09	1249829
2010-11-01	3.09	3.11	3.02	3.05	1646229
2010-11-02	3.05	3.16	3.05	3.15	1619155
2010-11-03	3.13	3.13	3.04	3.11	1598622
2010-11-04	3.18	3.25	3.16	3.16	3957792
2010-11-05	3.25	3.26	3.15	3.17	2946164
2010-11-08	3.17	3.25	3.16	3.23	1393662
2010-11-09	3.18	3.32	3.17	3.18	2011936
2010-11-10	3.20	3.21	3.15	3.19	903363
2010-11-11	3.12	3.16	3.09	3.11	1777099
2010-11-12	3.05	3.08	2.98	3.01	2804926
2010-11-15	3.05	3.08	2.99	2.99	931244
2010-11-16	2.99	3.07	2.95	2.95	2522180
2010-11-17	2.96	3.06	2.86	2.87	6605023
2010-11-18	2.96	3.04	2.95	3.02	1703853
2010-11-19	3.00	3.05	2.96	3.02	1526192
2010-11-22	3.01	3.06	2.98	3.00	1795468
2010-11-23	2.91	3.02	2.91	2.93	1965101
2010-11-24	2.95	3.07	2.95	3.07	3069023
2010-11-26	3.02	3.04	2.96	2.97	481016
2010-11-29	2.96	2.99	2.86	2.90	3337134
2010-11-30	2.91	2.96	2.85	2.85	5334703
2010-12-01	2.93	3.02	2.92	2.96	2870182
2010-12-02	3.01	3.24	3.01	3.24	3606925
2010-12-03	3.21	3.28	3.18	3.28	1964254
2010-12-06	3.27	3.27	3.15	3.16	1826166
2010-12-07	3.24	3.24	3.10	3.11	1543355
2010-12-08	3.14	3.17	3.07	3.16	3893976
2010-12-09	3.22	3.26	3.16	3.17	4034917
2010-12-10	3.20	3.20	3.08	3.13	6131351
2010-12-13	3.17	3.17	3.10	3.13	1833422
2010-12-14	3.10	3.16	3.09	3.11	3131663
2010-12-15	3.11	3.13	3.04	3.06	5299989
2010-12-16	3.09	3.15	3.07	3.10	7833610
2010-12-17	3.05	3.21	3.05	3.17	6455633
2010-12-20	3.17	3.20	3.07	3.07	3291712
2010-12-21	3.11	3.13	3.07	3.08	3461672
2010-12-22	3.07	3.09	3.05	3.07	1286030
2010-12-23	3.07	3.09	3.05	3.06	1110304
2010-12-27	3.04	3.09	3.00	3.08	636632
2010-12-28	3.08	3.09	3.03	3.03	1236716
2010-12-29	3.05	3.09	3.02	3.05	4199321
2010-12-30	3.06	3.10	3.05	3.09	1620660
2010-12-31	3.09	3.16	3.08	3.16	1264799
2011-01-03	3.16	3.18	3.13	3.16	1263025
2011-01-04	3.15	3.16	3.10	3.13	1317534
2011-01-05	3.10	3.11	3.04	3.09	1837678
2011-01-06	3.09	3.19	3.08	3.17	3356868
2011-01-07	3.17	3.24	3.13	3.21	2689497
2011-01-10	3.24	3.24	3.13	3.15	1436605
2011-01-11	3.27	3.35	3.20	3.20	6441359
2011-01-12	3.24	3.32	3.24	3.24	5443785
2011-01-13	3.25	3.28	3.21	3.26	2758554
2011-01-14	3.23	3.31	3.22	3.30	2566943
2011-01-18	3.42	3.52	3.42	3.46	8144367
2011-01-19	3.51	3.51	3.37	3.40	5972538
2011-01-20	3.34	3.38	3.23	3.29	5199871
2011-01-21	3.32	3.32	3.25	3.26	10305239
2011-01-24	3.24	3.30	3.23	3.26	5979544
2011-01-25	3.25	3.26	3.20	3.26	3767403
2011-01-26	3.27	3.29	3.21	3.23	12690384
2011-01-27	3.28	3.45	3.28	3.36	7953375
2011-01-28	3.36	3.41	3.16	3.16	10912093
2011-01-31	3.20	3.23	3.15	3.18	5735836
2011-02-01	3.19	3.30	3.19	3.23	7536473
2011-02-02	3.23	3.30	3.22	3.27	2730053
2011-02-03	3.27	3.31	3.24	3.29	5448331
2011-02-04	3.28	3.40	3.28	3.39	5900743
2011-02-07	3.39	3.45	3.33	3.43	4281857
2011-02-08	3.36	3.37	3.27	3.32	4679005
2011-02-09	3.27	3.28	3.20	3.22	4916979
2011-02-10	3.18	3.18	3.05	3.13	6810909
2011-02-11	3.06	3.08	2.98	3.06	8592709
2011-02-14	3.06	3.10	2.99	3.00	5447005
2011-02-15	3.05	3.05	2.98	3.04	3945736
2011-02-16	3.08	3.10	3.04	3.06	3001009
2011-02-17	3.07	3.08	3.03	3.07	2124659
2011-02-18	3.11	3.13	3.05	3.09	2342060
2011-02-22	3.06	3.07	2.85	2.87	4465576
2011-02-23	2.89	2.92	2.81	2.87	4674414
2011-02-24	2.83	2.89	2.80	2.83	3418154
2011-02-25	2.88	2.89	2.84	2.86	3401700
2011-02-28	2.93	2.93	2.80	2.80	5086245
2011-03-01	2.88	2.89	2.81	2.84	3058442
2011-03-02	2.85	2.87	2.82	2.85	4200518
2011-03-03	2.87	2.96	2.87	2.92	2980253
2011-03-04	2.94	2.95	2.88	2.94	2786840
2011-03-07	2.92	2.96	2.82	2.86	2272399
2011-03-08	2.82	2.93	2.76	2.90	3494004
2011-03-09	2.83	2.88	2.79	2.83	2856639
2011-03-10	2.75	2.77	2.66	2.71	3075207
2011-03-11	2.68	2.76	2.65	2.76	2056893
2011-03-14	2.73	2.74	2.66	2.71	1428393
2011-03-15	2.64	2.70	2.59	2.65	2675411
2011-03-16	2.65	2.65	2.49	2.50	3670092
2011-03-17	2.61	2.64	2.58	2.64	2844908
2011-03-18	2.68	2.78	2.58	2.78	4535769
2011-03-21	2.78	2.79	2.68	2.73	2729494
2011-03-22	2.74	2.74	2.64	2.67	1612279
2011-03-23	2.70	2.70	2.63	2.70	1289687
2011-03-24	2.73	2.76	2.70	2.73	1455313
2011-03-25	2.77	2.78	2.71	2.71	1620461
2011-03-28	2.76	2.78	2.68	2.69	2335008
2011-03-29	2.70	2.74	2.69	2.73	3587790
2011-03-30	2.72	2.75	2.71	2.73	2704117
2011-03-31	2.73	2.78	2.72	2.73	3653063
2011-04-01	2.73	2.81	2.73	2.75	2902258
2011-04-04	2.75	2.81	2.75	2.79	3038440
2011-04-05	2.82	2.85	2.75	2.82	3479414
2011-04-06	2.82	2.87	2.82	2.84	2104668
2011-04-07	2.85	2.89	2.84	2.84	2252663
2011-04-08	2.86	2.86	2.83	2.83	1218197
2011-04-11	2.83	2.84	2.78	2.78	3286117
2011-04-12	2.79	2.81	2.73	2.76	3273691
2011-04-13	2.81	2.83	2.76	2.76	3168400
2011-04-14	2.74	2.79	2.72	2.77	2551348
2011-04-15	2.75	2.78	2.73	2.73	685762
2011-04-18	2.69	2.72	2.64	2.66	3264682
2011-04-19	2.66	2.68	2.63	2.65	7073151
2011-04-20	2.71	2.83	2.71	2.82	4530720
2011-04-21	2.83	2.85	2.79	2.82	953407
2011-04-25	2.80	2.81	2.71	2.75	3446516
2011-04-26	2.75	2.78	2.74	2.77	7234937
2011-04-27	2.82	2.82	2.72	2.81	9767681
2011-04-28	2.75	2.82	2.75	2.76	4540900
2011-04-29	2.78	2.84	2.75	2.84	5579741
2011-05-02	2.83	2.84	2.77	2.81	1627501
2011-05-03	2.78	2.79	2.75	2.77	2982186
2011-05-04	2.75	2.81	2.73	2.76	6511422
2011-05-05	2.75	2.80	2.74	2.77	2520637
2011-05-06	2.81	2.85	2.79	2.82	3552029
2011-05-09	2.83	2.85	2.80	2.82	1093187
2011-05-10	2.82	2.85	2.81	2.83	2101468
2011-05-11	2.85	2.85	2.75	2.77	2063444
2011-05-12	2.77	2.80	2.73	2.79	2680869
2011-05-13	2.83	2.83	2.73	2.73	2513245
2011-05-16	2.73	2.74	2.70	2.71	4787585
2011-05-17	2.69	2.70	2.58	2.59	15468912
2011-05-18	2.63	2.67	2.61	2.65	4198074
2011-05-19	2.65	2.66	2.60	2.64	3606975
2011-05-20	2.63	2.64	2.58	2.60	2818519
2011-05-23	2.57	2.58	2.54	2.54	5722537
2011-05-24	2.58	2.60	2.56	2.57	1840284
2011-05-25	2.58	2.61	2.56	2.57	2466645
2011-05-26	2.56	2.61	2.56	2.60	1787614
2011-05-27	2.61	2.64	2.58	2.60	3092790
2011-05-31	2.66	2.76	2.66	2.72	7116688
2011-06-01	2.73	2.75	2.63	2.68	3478587
2011-06-02	2.68	2.71	2.66	2.70	4599677
2011-06-03	2.68	2.71	2.66	2.66	3909684
2011-06-06	2.66	2.69	2.63	2.63	2043081
2011-06-07	2.67	2.70	2.64	2.65	2370332
2011-06-08	2.67	2.72	2.65	2.67	3216945
2011-06-09	2.69	2.70	2.66	2.68	4194017
2011-06-10	2.67	2.67	2.63	2.66	3458695
2011-06-13	2.64	2.64	2.57	2.57	6056597
2011-06-14	2.60	2.63	2.60	2.61	1473193
2011-06-15	2.57	2.60	2.55	2.55	4531468
2011-06-16	2.54	2.55	2.48	2.53	5111757
2011-06-17	2.55	2.56	2.50	2.52	3095177
2011-06-20	2.50	2.51	2.47	2.48	3689813
2011-06-21	2.50	2.55	2.50	2.55	2816363
2011-06-22	2.52	2.55	2.51	2.53	4054258
2011-06-23	2.51	2.52	2.46	2.50	2397675
2011-06-24	2.51	2.51	2.44	2.46	2524897
2011-06-27	2.43	2.49	2.40	2.46	1987335
2011-06-28	2.49	2.51	2.47	2.49	3529509
2011-06-29	2.53	2.53	2.47	2.51	2202026
2011-06-30	2.52	2.62	2.52	2.56	3194053
2011-07-01	2.57	2.57	2.54	2.56	1822140
2011-07-05	2.50	2.55	2.49	2.50	5202400
2011-07-06	2.50	2.53	2.47	2.51	4574389
2011-07-07	2.53	2.58	2.51	2.55	3859584
2011-07-08	2.52	2.56	2.48	2.53	5090498
2011-07-11	2.50	2.50	2.44	2.44	4184402
2011-07-12	2.43	2.44	2.40	2.41	3001285
2011-07-13	2.41	2.44	2.41	2.42	4363907
2011-07-14	2.42	2.42	2.37	2.40	2984780
2011-07-15	2.41	2.42	2.39	2.40	1457286
2011-07-18	2.40	2.42	2.37	2.40	1866469
2011-07-19	2.41	2.45	2.41	2.41	3741068
2011-07-20	2.47	2.47	2.42	2.47	4468177
2011-07-21	2.50	2.54	2.49	2.54	5503941
2011-07-22	2.35	2.44	2.35	2.38	2083419
2011-07-25	2.37	2.37	2.30	2.30	3411758
2011-07-26	2.33	2.36	2.32	2.33	2883807
2011-07-27	2.31	2.32	2.28	2.30	4616553
2011-07-28	2.30	2.32	2.26	2.26	1551251
2011-07-29	2.24	2.32	2.23	2.30	3109477
2011-08-01	2.32	2.33	2.26	2.31	1765113
2011-08-02	2.26	2.29	2.22	2.24	6192364
2011-08-03	2.20	2.28	2.15	2.25	6512905
2011-08-04	2.21	2.21	2.08	2.09	7960341
2011-08-05	2.02	2.06	1.95	2.03	6827774
2011-08-08	1.96	1.97	1.87	1.89	12800566
2011-08-09	1.90	1.91	1.79	1.91	11735831
2011-08-10	1.86	1.96	1.86	1.91	5861362
2011-08-11	1.92	1.98	1.91	1.96	7908852
2011-08-12	2.00	2.00	1.89	1.90	3938964
2011-08-15	1.96	1.98	1.94	1.97	4491366
2011-08-16	1.95	2.00	1.94	1.96	3052304
2011-08-17	1.94	1.96	1.93	1.94	2222830
2011-08-18	1.91	1.92	1.83	1.87	2529673
2011-08-19	1.86	1.91	1.85	1.88	1147207
2011-08-22	1.92	1.93	1.86	1.88	811565
2011-08-23	1.91	1.97	1.91	1.95	1844915
2011-08-24	1.93	1.94	1.90	1.92	2584931
2011-08-25	1.94	1.94	1.86	1.87	814366
2011-08-26	1.86	1.93	1.86	1.90	1451802
2011-08-29	1.96	1.96	1.92	1.95	1224641
2011-08-30	1.95	1.95	1.92	1.92	1187727
2011-08-31	1.96	2.06	1.95	1.99	4990420
2011-09-01	2.01	2.06	2.01	2.05	1084871
2011-09-02	2.02	2.07	1.92	1.94	2941516
2011-09-06	1.92	1.94	1.82	1.88	5482129
2011-09-07	1.95	1.98	1.92	1.98	3052100
2011-09-08	2.00	2.01	1.93	1.94	923158
2011-09-09	1.94	1.94	1.87	1.89	2172333
2011-09-12	1.88	1.93	1.85	1.91	4113767
2011-09-13	1.91	1.92	1.87	1.92	1308392
2011-09-14	1.92	1.92	1.86	1.91	2731943
2011-09-15	1.96	1.96	1.89	1.92	2534843
2011-09-16	1.95	2.02	1.95	1.96	1857408
2011-09-19	1.92	1.94	1.91	1.93	1094031
2011-09-20	1.95	1.96	1.91	1.93	1090542
2011-09-21	1.94	1.96	1.91	1.91	1275702
2011-09-22	1.88	1.88	1.78	1.79	3100929
2011-09-23	1.79	1.94	1.77	1.88	6421098
2011-09-26	1.89	1.90	1.86	1.88	2210611
2011-09-27	1.95	2.00	1.94	1.95	5634699
2011-09-28	1.96	1.97	1.92	1.94	1990636
2011-09-29	1.97	1.98	1.88	1.89	1872158
2011-09-30	1.90	1.98	1.87	1.91	4084370
2011-10-03	1.90	1.92	1.84	1.85	2319076
2011-10-04	1.84	1.95	1.84	1.94	3008544
2011-10-05	1.95	1.98	1.91	1.98	2526965
2011-10-06	1.98	2.02	1.95	2.01	2167244
2011-10-07	2.03	2.05	1.97	2.01	2635002
2011-10-10	2.04	2.05	2.01	2.04	1006541
2011-10-11	2.05	2.07	2.03	2.07	3097177
2011-10-12	2.10	2.10	2.06	2.09	2726219
2011-10-13	2.08	2.08	2.01	2.04	1374458
2011-10-14	2.05	2.08	2.03	2.05	3237734
2011-10-17	2.06	2.08	2.01	2.04	2059025
2011-10-18	2.04	2.07	2.01	2.07	1139572
2011-10-19	2.07	2.07	2.01	2.03	1039180
2011-10-20	2.04	2.04	1.97	2.02	3911649
2011-10-21	2.05	2.08	2.03	2.08	1718964
2011-10-24	2.14	2.22	2.14	2.21	2826464
2011-10-25	2.20	2.22	2.10	2.14	3166733
2011-10-26	2.20	2.22	2.14	2.18	1948456
2011-10-27	2.23	2.36	2.22	2.35	10780745
2011-10-28	2.31	2.34	2.27	2.28	7873526
2011-10-31	2.26	2.32	2.20	2.23	5062503
2011-11-01	2.19	2.20	2.07	2.15	4315208
2011-11-02	2.18	2.19	2.14	2.18	1625030
2011-11-03	2.20	2.20	2.12	2.20	2552175
2011-11-04	2.19	2.23	2.18	2.23	1493817
2011-11-07	2.23	2.23	2.18	2.21	1643076
2011-11-08	2.24	2.29	2.21	2.29	2655470
2011-11-09	2.22	2.25	2.14	2.14	2685330
2011-11-10	2.19	2.19	2.14	2.18	1121354
2011-11-11	2.20	2.24	2.19	2.23	2391489
2011-11-14	2.24	2.25	2.19	2.21	1190873
2011-11-15	2.21	2.24	2.20	2.24	959779
2011-11-16	2.23	2.23	2.20	2.21	1437660
2011-11-17	2.23	2.23	2.13	2.14	2972262
2011-11-18	2.14	2.16	2.08	2.12	3347564
2011-11-21	2.08	2.10	2.02	2.08	2523530
2011-11-22	2.12	2.15	2.08	2.09	1194923
2011-11-23	2.06	2.07	1.97	1.99	2721444
2011-11-25	2.03	2.05	2.00	2.01	1336135
2011-11-28	2.10	2.14	2.04	2.06	4640910
2011-11-29	2.09	2.12	2.07	2.10	1236051
2011-11-30	2.19	2.31	2.18	2.29	5960843
2011-12-01	2.26	2.27	2.19	2.23	2012968
2011-12-02	2.28	2.28	2.19	2.24	2460423
2011-12-05	2.25	2.26	2.20	2.22	1281453
2011-12-06	2.20	2.21	2.15	2.19	1376261
2011-12-07	2.19	2.20	2.16	2.19	1674878
2011-12-08	2.17	2.18	2.12	2.12	2232316
2011-12-09	2.14	2.17	2.12	2.12	1395341
2011-12-12	2.11	2.13	2.00	2.03	5414515
2011-12-13	2.06	2.07	2.01	2.02	1330016
2011-12-14	2.03	2.03	1.99	2.00	2333138
2011-12-15	2.00	2.03	1.98	2.00	1628327
2011-12-16	2.04	2.11	2.04	2.09	4411399
2011-12-19	2.05	2.09	1.95	2.00	1621155
2011-12-20	2.00	2.03	1.95	1.95	2948851
2011-12-21	2.05	2.08	2.02	2.08	2791493
2011-12-22	2.08	2.09	2.05	2.09	974626
2011-12-23	2.10	2.12	2.09	2.09	1305775
2011-12-27	2.12	2.12	2.09	2.10	735010
2011-12-28	2.10	2.11	2.08	2.11	1546623
2011-12-29	2.12	2.13	2.10	2.10	823654
2011-12-30	2.12	2.15	2.11	2.14	1479432
2012-01-03	2.17	2.19	2.16	2.19	2702455
2012-01-04	2.18	2.19	2.14	2.16	1684907
2012-01-05	2.18	2.19	2.16	2.18	1723019
2012-01-06	2.18	2.18	2.14	2.14	903219
2012-01-09	2.17	2.18	2.15	2.16	1175154
2012-01-10	2.26	2.27	2.22	2.25	5422873
2012-01-11	2.28	2.30	2.24	2.26	2003475
2012-01-12	2.32	2.35	2.28	2.31	2602743
2012-01-13	2.34	2.34	2.28	2.30	917696
2012-01-17	2.33	2.35	2.32	2.35	2636544
2012-01-18	2.37	2.46	2.35	2.41	5694025
2012-01-19	2.43	2.50	2.42	2.49	7824996
2012-01-20	2.50	2.50	2.46	2.48	2157492
2012-01-23	2.50	2.55	2.46	2.54	4750373
2012-01-24	2.51	2.53	2.47	2.50	1514623
2012-01-25	2.51	2.54	2.48	2.53	4175402
2012-01-26	2.53	2.57	2.52	2.54	5327296
2012-01-27	2.53	2.57	2.51	2.52	3523403
2012-01-30	2.55	2.61	2.55	2.58	4612738
2012-01-31	2.62	2.71	2.60	2.71	7795596
2012-02-01	2.68	2.70	2.65	2.67	4172004
2012-02-02	2.68	2.69	2.63	2.65	5600684
2012-02-03	2.68	2.72	2.67	2.71	2919448
2012-02-06	2.69	2.69	2.64	2.66	1384678
2012-02-07	2.67	2.70	2.64	2.66	3141168
2012-02-08	2.69	2.70	2.55	2.59	7936693
2012-02-09	2.63	2.70	2.62	2.69	6218410
2012-02-10	2.62	2.62	2.59	2.59	4567485
2012-02-13	2.61	2.63	2.59	2.63	1770079
2012-02-14	2.61	2.61	2.55	2.58	3601627
2012-02-15	2.61	2.68	2.61	2.65	3259418
2012-02-16	2.65	2.65	2.58	2.65	3127150
2012-02-17	2.64	2.64	2.61	2.64	988123
2012-02-21	2.61	2.63	2.57	2.59	2146736
2012-02-22	2.61	2.61	2.55	2.60	2260262
2012-02-23	2.58	2.60	2.55	2.57	2726077
2012-02-24	2.61	2.61	2.55	2.61	1911754
2012-02-27	2.59	2.60	2.53	2.58	1813880
2012-02-28	2.60	2.67	2.58	2.67	5784347
2012-02-29	2.68	2.73	2.68	2.72	6542808
2012-03-01	2.72	2.77	2.70	2.72	6174293
2012-03-02	2.70	2.70	2.65	2.68	1263689
2012-03-05	2.65	2.65	2.59	2.64	2463838
2012-03-06	2.58	2.61	2.53	2.58	2465370
2012-03-07	2.56	2.58	2.54	2.57	1458638
2012-03-08	2.60	2.61	2.56	2.59	965014
2012-03-09	2.59	2.64	2.58	2.64	1358027
2012-03-12	2.59	2.59	2.53	2.58	4240196
2012-03-13	2.60	2.67	2.60	2.65	4233211
2012-03-14	2.66	2.68	2.64	2.66	2352028
2012-03-15	2.64	2.65	2.59	2.61	3103157
2012-03-16	2.62	2.66	2.61	2.62	1754361
2012-03-19	2.63	2.64	2.59	2.61	1133004
2012-03-20	2.60	2.62	2.56	2.59	932201
2012-03-21	2.60	2.63	2.58	2.63	825933
2012-03-22	2.63	2.67	2.62	2.66	3529001
2012-03-23	2.67	2.70	2.65	2.69	1931506
2012-03-26	2.64	2.66	2.60	2.64	4345433
2012-03-27	2.65	2.67	2.64	2.66	1645326
2012-03-28	2.66	2.66	2.60	2.65	1538707
2012-03-29	2.60	2.60	2.50	2.52	7347814
2012-03-30	2.51	2.52	2.43	2.45	12440515
2012-04-02	2.46	2.47	2.43	2.45	6001707
2012-04-03	2.47	2.50	2.45	2.46	1369852
2012-04-04	2.43	2.47	2.42	2.44	1566703
2012-04-05	2.44	2.46	2.41	2.46	2562958
2012-04-09	2.47	2.48	2.43	2.45	1698527
2012-04-10	2.47	2.48	2.43	2.45	1317975
2012-04-11	2.47	2.49	2.44	2.45	3486855
2012-04-12	2.45	2.47	2.44	2.45	3870138
2012-04-13	2.47	2.48	2.43	2.47	4014678
2012-04-16	2.49	2.50	2.43	2.43	1170337
2012-04-17	2.48	2.48	2.44	2.48	1201276
2012-04-18	2.47	2.49	2.45	2.48	802847
2012-04-19	2.51	2.53	2.47	2.48	2268742
2012-04-20	2.51	2.54	2.49	2.49	2269203
2012-04-23	2.52	2.55	2.50	2.53	2800860
2012-04-24	2.53	2.54	2.48	2.51	3271171
2012-04-25	2.55	2.56	2.53	2.54	2900270
2012-04-26	2.56	2.61	2.54	2.61	8039722
2012-04-27	2.64	2.69	2.60	2.68	9480932
2012-04-30	2.68	2.69	2.65	2.68	7165597
2012-05-01	2.69	2.72	2.62	2.64	2668085
2012-05-02	2.64	2.72	2.64	2.72	3833720
2012-05-03	2.72	2.72	2.66	2.69	3648358
2012-05-04	2.65	2.65	2.60	2.63	1943336
2012-05-07	2.53	2.56	2.51	2.53	5530169
2012-05-08	2.53	2.54	2.51	2.53	2572643
2012-05-09	2.50	2.52	2.48	2.51	1490744
2012-05-10	2.54	2.55	2.51	2.51	1536275
2012-05-11	2.51	2.55	2.51	2.55	1891944
2012-05-14	2.53	2.54	2.51	2.53	1990777
2012-05-15	2.50	2.54	2.47	2.49	4882452
2012-05-16	2.42	2.43	2.33	2.35	6510767
2012-05-17	2.38	2.39	2.35	2.39	6666876
2012-05-18	2.32	2.32	2.26	2.28	5157568
2012-05-21	2.30	2.32	2.26	2.27	2936316
2012-05-22	2.31	2.34	2.28	2.31	3614622
2012-05-23	2.21	2.23	2.18	2.21	3664169
2012-05-24	2.19	2.20	2.18	2.20	2587542
2012-05-25	2.17	2.22	2.17	2.20	2102626
2012-05-29	2.29	2.31	2.24	2.31	3973447
2012-05-30	2.28	2.29	2.24	2.27	1405334
2012-05-31	2.27	2.27	2.11	2.11	9770331
2012-06-01	2.12	2.14	2.06	2.08	3883365
2012-06-04	2.06	2.06	1.95	1.99	7106878
2012-06-05	1.98	1.99	1.94	1.95	4954758
2012-06-06	1.99	2.03	1.98	2.01	5854116
2012-06-07	2.06	2.07	2.02	2.03	3113008
2012-06-08	2.04	2.04	2.00	2.02	2132505
2012-06-11	2.05	2.07	2.03	2.04	3334188
2012-06-12	2.07	2.09	2.04	2.09	1052343
2012-06-13	2.07	2.08	2.02	2.03	1893722
2012-06-14	2.03	2.05	1.99	2.05	1904800
2012-06-15	2.05	2.07	2.03	2.06	1660638
2012-06-18	2.08	2.12	2.06	2.11	4044382
2012-06-19	2.13	2.13	2.10	2.11	2566184
2012-06-20	2.14	2.17	2.14	2.16	2298566
2012-06-21	2.18	2.18	2.09	2.09	4423085
2012-06-22	2.12	2.13	2.09	2.10	2064679
2012-06-25	2.08	2.09	2.06	2.07	1849295
2012-06-26	2.05	2.09	2.02	2.07	4256133
2012-06-27	2.08	2.08	2.04	2.07	2105793
2012-06-28	2.05	2.07	2.03	2.07	3541897
2012-06-29	2.20	2.22	2.17	2.17	3342727
2012-07-02	2.29	2.29	2.23	2.23	2365946
2012-07-03	2.24	2.26	2.23	2.23	1385369
2012-07-05	2.23	2.24	2.21	2.24	2485473
2012-07-06	2.19	2.20	2.17	2.17	2189169
2012-07-09	2.07	2.09	2.05	2.07	2497989
2012-07-10	2.11	2.14	2.07	2.08	1615920
2012-07-11	2.09	2.10	2.06	2.07	1279338
2012-07-12	2.03	2.06	2.01	2.02	1840022
2012-07-13	2.02	2.09	2.02	2.05	1395769
2012-07-16	2.07	2.07	2.03	2.03	1901689
2012-07-17	2.07	2.10	2.07	2.08	4576973
2012-07-18	2.08	2.11	2.03	2.07	3522464
2012-07-19	2.10	2.12	2.07	2.10	3853589
2012-07-20	2.10	2.16	2.09	2.16	6522140
2012-07-23	2.07	2.08	2.04	2.06	1654844
2012-07-24	2.05	2.08	2.05	2.05	1003117
2012-07-25	2.06	2.10	2.04	2.08	1694404
2012-07-26	2.10	2.11	2.05	2.08	3604778
2012-07-27	2.10	2.17	2.10	2.13	1709443
2012-07-30	2.12	2.16	2.12	2.16	2308572
2012-07-31	2.14	2.17	2.14	2.17	1249566
2012-08-01	2.17	2.19	2.15	2.17	1601816
2012-08-02	2.15	2.18	2.13	2.18	1577944
2012-08-03	2.15	2.18	2.15	2.16	2178431
2012-08-06	2.18	2.22	2.17	2.17	3460613
2012-08-07	2.17	2.19	2.17	2.18	1301298
2012-08-08	2.20	2.22	2.18	2.22	2090701
2012-08-09	2.19	2.23	2.17	2.20	2228643
2012-08-10	2.20	2.23	2.18	2.20	1283301
2012-08-13	2.18	2.20	2.16	2.19	1704118
2012-08-14	2.17	2.18	2.14	2.14	1349799
2012-08-15	2.10	2.14	2.10	2.13	471324
2012-08-16	2.12	2.12	2.08	2.12	4931119
2012-08-17	2.13	2.13	2.09	2.12	2446720
2012-08-20	2.08	2.09	2.06	2.08	1784298
2012-08-21	2.08	2.09	2.04	2.07	3962397
2012-08-22	2.06	2.08	2.03	2.07	2315571
2012-08-23	2.06	2.08	2.05	2.07	1759145
2012-08-24	2.04	2.06	2.04	2.05	563916
2012-08-27	2.04	2.06	2.03	2.06	858844
2012-08-28	2.09	2.09	2.04	2.05	339026
2012-08-29	2.03	2.05	2.03	2.04	449743
2012-08-30	2.02	2.05	2.01	2.03	1882619
2012-08-31	2.04	2.05	2.02	2.03	1545100
2012-09-04	2.04	2.04	1.98	2.01	5103689
2012-09-05	2.00	2.00	1.98	1.98	1143065
2012-09-06	1.98	2.01	1.98	1.99	1149488
2012-09-07	2.00	2.03	2.00	2.02	1183947
2012-09-10	2.06	2.09	2.05	2.09	2463666
2012-09-11	2.07	2.09	2.06	2.08	1764049
2012-09-12	2.06	2.10	2.06	2.07	1120176
2012-09-13	2.10	2.11	2.06	2.10	2283100
2012-09-14	2.12	2.18	2.12	2.15	2555232
2012-09-17	2.13	2.16	2.11	2.12	1934332
2012-09-18	2.11	2.13	2.11	2.13	1069440
2012-09-19	2.12	2.14	2.09	2.11	3277320
2012-09-20	2.10	2.11	2.07	2.08	2040407
2012-09-21	2.10	2.13	2.09	2.10	5207319
2012-09-24	2.09	2.10	2.07	2.08	2757390
2012-09-25	2.08	2.09	2.05	2.05	4818547
2012-09-26	2.05	2.06	2.04	2.06	1714486
2012-09-27	2.07	2.11	2.06	2.09	4107246
2012-09-28	2.09	2.10	2.05	2.05	6824391
2012-10-01	2.07	2.09	2.06	2.07	1494015
2012-10-02	2.10	2.12	2.08	2.10	1361821
2012-10-03	2.08	2.09	2.05	2.06	1094391
2012-10-04	2.05	2.05	2.03	2.04	1931535
2012-10-05	2.05	2.07	2.04	2.07	559770
2012-10-08	2.07	2.09	2.03	2.05	1677144
2012-10-09	2.06	2.08	2.05	2.07	939276
2012-10-10	2.04	2.05	2.03	2.04	1265722
2012-10-11	2.03	2.07	2.01	2.03	756231
2012-10-12	2.02	2.04	2.01	2.02	975455
2012-10-15	1.99	2.01	1.97	1.98	1198004
2012-10-16	1.98	2.01	1.97	2.00	2050334
2012-10-17	1.99	2.01	1.98	2.00	1720742
2012-10-18	1.98	1.99	1.97	1.98	2431988
2012-10-19	1.97	1.98	1.93	1.93	1727913
2012-10-22	1.93	1.95	1.90	1.91	1734796
2012-10-23	1.90	1.92	1.90	1.91	1989597
2012-10-24	1.92	1.95	1.92	1.94	437286
2012-10-25	1.95	1.96	1.92	1.94	1572717
2012-10-26	1.91	1.92	1.90	1.92	882743
2012-10-31	1.91	1.95	1.85	1.88	2702737
2012-11-01	1.87	1.88	1.84	1.86	2211505
2012-11-02	1.86	1.86	1.83	1.84	888525
2012-11-05	1.83	1.84	1.78	1.78	3138010
2012-11-06	1.80	1.84	1.80	1.82	2221820
2012-11-07	1.80	1.85	1.80	1.82	2331263
2012-11-08	1.81	1.85	1.81	1.84	1464898
2012-11-09	1.86	1.88	1.84	1.87	5758074
2012-11-12	1.91	1.94	1.83	1.83	1546732
2012-11-13	1.81	1.83	1.80	1.83	646156
2012-11-14	1.83	1.85	1.81	1.81	305515
2012-11-15	1.81	1.84	1.81	1.82	1205476
2012-11-16	1.82	1.82	1.78	1.80	2300717
2012-11-19	1.80	1.82	1.79	1.81	450197
2012-11-20	1.80	1.81	1.79	1.81	408157
2012-11-21	1.78	1.78	1.75	1.75	2345079
2012-11-23	1.85	1.90	1.84	1.88	1821828
2012-11-26	1.91	1.91	1.87	1.90	2132899
2012-11-27	1.93	1.96	1.91	1.95	2571402
2012-11-28	1.94	1.95	1.91	1.93	2336471
2012-11-29	1.92	1.97	1.92	1.96	1039198
2012-11-30	1.94	1.97	1.91	1.91	4568006
2012-12-03	1.92	1.92	1.89	1.89	6060238
2012-12-04	1.89	1.93	1.89	1.91	861771
2012-12-05	1.97	2.00	1.96	1.97	4321651
2012-12-06	1.98	2.05	1.98	2.05	4404241
2012-12-07	2.00	2.03	1.99	2.02	1380149
2012-12-10	2.00	2.00	1.97	1.98	858648
2012-12-11	2.00	2.00	1.96	1.98	1084329
2012-12-12	1.99	2.00	1.97	1.99	1382876
2012-12-13	2.04	2.05	2.01	2.01	2366486
2012-12-14	2.00	2.02	2.00	2.01	1421401
2012-12-17	2.00	2.02	1.99	2.00	1854678
2012-12-18	2.02	2.02	1.99	2.00	763477
2012-12-19	1.99	2.00	1.97	1.97	1417750
2012-12-20	2.01	2.02	1.99	2.01	3291328
2012-12-21	2.00	2.02	1.98	1.99	3931861
2012-12-24	1.99	2.00	1.96	1.97	642551
2012-12-26	1.99	2.00	1.99	2.00	1297537
2012-12-27	2.02	2.02	1.99	2.02	2082229
2012-12-28	2.00	2.04	2.00	2.00	1900500
2012-12-31	1.99	2.02	1.98	1.99	1836914
2013-01-02	2.03	2.05	2.02	2.04	3476560
2013-01-03	2.10	2.16	2.09	2.15	7799610
2013-01-04	2.15	2.15	2.13	2.15	1192829
2013-01-07	2.13	2.13	2.10	2.11	1706350
2013-01-08	2.12	2.12	2.07	2.09	2423004
2013-01-09	2.07	2.07	2.04	2.04	1427635
2013-01-10	2.04	2.06	2.03	2.05	2226660
2013-01-11	2.05	2.08	2.05	2.07	2126304
2013-01-14	2.05	2.07	2.03	2.03	1027007
2013-01-15	2.02	2.03	2.00	2.02	4244288
2013-01-16	2.01	2.01	1.96	1.97	3420856
2013-01-17	1.97	1.97	1.91	1.92	9731166
2013-01-18	1.95	2.01	1.94	2.00	5429575
2013-01-22	2.00	2.00	1.92	1.95	7851555
2013-01-23	1.94	1.98	1.93	1.98	8280542
2013-01-24	1.97	1.98	1.95	1.96	2046640
2013-01-25	1.95	1.96	1.94	1.94	3047685
2013-01-28	1.94	1.96	1.93	1.93	3258587
2013-01-29	1.95	1.96	1.94	1.95	5752076
2013-01-30	1.96	1.97	1.94	1.97	3912812
2013-01-31	1.95	1.97	1.95	1.96	1253795
2013-02-01	1.98	1.98	1.95	1.95	1188443
2013-02-04	1.95	1.96	1.92	1.93	1757238
2013-02-05	1.93	1.94	1.91	1.91	3152826
2013-02-06	1.90	1.96	1.89	1.95	3436290
2013-02-07	1.91	1.94	1.87	1.89	4475932
2013-02-08	1.90	1.91	1.88	1.88	689003
2013-02-11	1.91	1.91	1.88	1.88	997639
2013-02-12	1.89	1.91	1.89	1.91	884472
2013-02-13	1.90	1.93	1.90	1.91	1064938
2013-02-14	1.89	1.91	1.87	1.88	1336755
2013-02-15	1.91	1.93	1.89	1.89	3390009
2013-02-19	1.91	1.92	1.89	1.90	2416069
2013-02-20	1.90	1.91	1.85	1.87	2607555
2013-02-21	1.86	1.87	1.85	1.87	685032
2013-02-22	1.87	1.91	1.87	1.90	1458248
2013-02-25	1.89	1.90	1.84	1.85	1098321
2013-02-26	1.84	1.85	1.81	1.81	3039047
2013-02-27	1.82	1.84	1.81	1.84	5473660
2013-02-28	1.85	1.85	1.84	1.85	596676
2013-03-01	1.84	1.85	1.82	1.83	1779596
2013-03-04	1.82	1.83	1.80	1.81	2050274
2013-03-05	1.84	1.86	1.83	1.86	1563022
2013-03-06	1.87	1.89	1.87	1.89	835043
2013-03-07	1.88	1.88	1.85	1.86	1484628
2013-03-08	1.87	1.88	1.84	1.84	1467766
2013-03-11	1.84	1.85	1.81	1.82	2113614
2013-03-12	1.84	1.85	1.83	1.83	499887
2013-03-13	1.85	1.87	1.85	1.87	1346283
2013-03-14	1.90	1.93	1.90	1.91	1590938
2013-03-15	1.92	1.92	1.85	1.85	4140075
2013-03-18	1.82	1.87	1.82	1.84	1320837
2013-03-19	1.83	1.85	1.81	1.82	2495710
2013-03-20	1.83	1.85	1.80	1.83	3044468
2013-03-21	1.82	1.83	1.81	1.81	1565792
2013-03-22	1.81	1.83	1.81	1.81	1327317
2013-03-25	1.82	1.83	1.78	1.80	1655063
2013-03-26	1.81	1.82	1.79	1.81	1566762
2013-03-27	1.80	1.83	1.80	1.81	2426376
2013-03-28	1.80	1.80	1.78	1.80	3457682
2013-04-01	1.81	1.81	1.79	1.80	780411
2013-04-02	1.80	1.82	1.80	1.82	1000931
2013-04-03	1.81	1.84	1.81	1.81	1652671
2013-04-04	1.82	1.83	1.81	1.83	898996
2013-04-05	1.81	1.82	1.79	1.80	2086554
2013-04-08	1.80	1.83	1.77	1.80	3620100
2013-04-09	1.80	1.82	1.78	1.81	2578292
2013-04-10	1.81	1.81	1.79	1.80	1521436
2013-04-11	1.83	1.86	1.82	1.84	1427149
2013-04-12	1.81	1.83	1.80	1.81	653278
2013-04-15	1.80	1.81	1.77	1.77	2444197
2013-04-16	1.80	1.83	1.80	1.82	4644438
2013-04-17	1.82	1.82	1.78	1.80	2890432
2013-04-18	1.81	1.82	1.79	1.80	678384
2013-04-19	1.83	1.86	1.83	1.85	1287956
2013-04-22	1.83	1.84	1.81	1.84	749045
2013-04-23	1.84	1.85	1.83	1.85	1286968
2013-04-24	1.85	1.87	1.85	1.86	771576
2013-04-25	1.85	1.87	1.85	1.87	753486
2013-04-26	1.87	1.88	1.81	1.81	2489562
2013-04-29	1.84	1.85	1.82	1.85	1189122
2013-04-30	1.85	1.89	1.84	1.89	1575389
2013-05-01	1.89	1.89	1.86	1.88	1024140
2013-05-02	1.88	1.88	1.87	1.87	538024
2013-05-03	1.90	1.90	1.87	1.88	824696
2013-05-06	1.92	1.98	1.92	1.96	3297942
2013-05-07	1.94	1.95	1.93	1.93	351354
2013-05-08	2.02	2.04	1.99	2.03	3447880
2013-05-09	2.00	2.06	2.00	2.05	6764064
2013-05-10	2.08	2.15	2.08	2.14	8600563
2013-05-13	2.16	2.18	2.15	2.17	2342785
2013-05-14	2.17	2.17	2.10	2.11	3028108
2013-05-15	2.10	2.11	2.08	2.10	3086667
2013-05-16	2.14	2.18	2.13	2.15	1882225
2013-05-17	2.16	2.19	2.14	2.18	1650904
2013-05-20	2.19	2.22	2.18	2.21	2043822
2013-05-21	2.27	2.32	2.27	2.31	2941142
2013-05-22	2.25	2.28	2.25	2.27	2101748
2013-05-23	2.18	2.20	2.16	2.19	1976288
2013-05-24	2.16	2.17	2.14	2.16	1272505
2013-05-28	2.20	2.24	2.20	2.24	1482674
2013-05-29	2.22	2.23	2.19	2.20	693562
2013-05-30	2.20	2.21	2.18	2.20	1354843
2013-05-31	2.16	2.18	2.15	2.17	1957033
2013-06-03	2.19	2.23	2.18	2.22	2305921
2013-06-04	2.26	2.28	2.23	2.25	1359365
2013-06-05	2.23	2.24	2.18	2.20	1588529
2013-06-06	2.18	2.20	2.17	2.19	371122
2013-06-07	2.15	2.20	2.15	2.19	767396
2013-06-10	2.21	2.24	2.18	2.19	2469999
2013-06-11	2.19	2.20	2.17	2.18	1497188
2013-06-12	2.20	2.20	2.17	2.18	794062
2013-06-13	2.14	2.17	2.14	2.16	1101923
2013-06-14	2.14	2.15	2.08	2.09	3323877
2013-06-17	2.15	2.19	2.15	2.16	1612556
2013-06-18	2.18	2.22	2.18	2.22	1629677
2013-06-19	2.20	2.23	2.17	2.17	1809267
2013-06-20	2.11	2.11	2.05	2.06	3351189
2013-06-21	2.06	2.07	2.01	2.06	3318935
2013-06-24	2.03	2.10	2.01	2.03	2594431
2013-06-25	2.05	2.10	2.03	2.10	1385808
2013-06-26	2.17	2.20	2.15	2.18	4625584
2013-06-27	2.29	2.36	2.27	2.34	7316200
2013-06-28	2.34	2.38	2.31	2.33	4473879
2013-07-01	2.40	2.44	2.39	2.43	4434241
2013-07-02	2.38	2.40	2.32	2.35	2775497
2013-07-03	2.35	2.42	2.34	2.42	2543156
2013-07-05	2.42	2.44	2.36	2.36	935115
2013-07-08	2.30	2.31	2.25	2.26	2147868
2013-07-09	2.29	2.30	2.27	2.28	1847933
2013-07-10	2.23	2.26	2.22	2.23	2302685
2013-07-11	2.35	2.36	2.33	2.36	1509806
2013-07-12	2.31	2.34	2.28	2.32	1748428
2013-07-15	2.36	2.36	2.33	2.35	758413
2013-07-16	2.30	2.31	2.22	2.23	4997073
2013-07-17	2.18	2.21	2.16	2.18	2782742
2013-07-18	2.17	2.18	2.11	2.12	2332403
2013-07-19	2.06	2.09	2.05	2.06	1676370
2013-07-22	2.10	2.14	2.08	2.14	2145945
2013-07-23	2.20	2.21	2.18	2.19	5420233
2013-07-24	2.19	2.20	2.16	2.18	1239857
2013-07-25	2.15	2.19	2.15	2.18	1365741
2013-07-26	2.20	2.21	2.15	2.19	4302329
2013-07-29	2.14	2.17	2.13	2.16	1078842
2013-07-30	2.19	2.22	2.18	2.20	1163189
2013-07-31	2.18	2.20	2.17	2.20	738562
2013-08-01	2.21	2.21	2.19	2.19	566437
2013-08-02	2.19	2.19	2.15	2.16	536230
2013-08-05	2.17	2.19	2.14	2.16	1158505
2013-08-06	2.13	2.17	2.11	2.16	2477389
2013-08-07	2.10	2.11	2.03	2.05	3088553
2013-08-08	2.03	2.09	2.02	2.07	1530669
2013-08-09	2.05	2.06	2.03	2.04	1782723
2013-08-12	2.03	2.05	2.02	2.02	530689
2013-08-13	2.03	2.05	2.02	2.03	1107032
2013-08-14	2.03	2.05	1.98	2.00	1895713
2013-08-15	1.97	1.98	1.94	1.96	1211799
2013-08-16	1.96	1.96	1.94	1.94	598401
2013-08-19	1.94	1.94	1.92	1.93	799590
2013-08-20	1.92	1.93	1.89	1.90	1428618
2013-08-21	1.91	1.97	1.88	1.88	1660095
2013-08-22	1.91	1.93	1.91	1.91	629471
2013-08-23	1.96	1.98	1.95	1.96	1119674
2013-08-26	1.97	1.99	1.95	1.97	1497881
2013-08-27	1.95	1.95	1.93	1.93	1506221
2013-08-28	1.93	1.95	1.91	1.92	1912002
2013-08-29	1.92	1.95	1.92	1.94	790685
2013-08-30	1.97	1.99	1.95	1.96	1322304
2013-09-03	1.95	1.98	1.94	1.94	585985
2013-09-04	1.98	1.99	1.98	1.99	401229
2013-09-05	1.99	2.01	1.98	1.99	732919
2013-09-06	2.01	2.02	1.99	2.01	1005963
2013-09-09	2.01	2.02	1.98	2.02	883824
2013-09-10	2.06	2.06	2.05	2.06	407380
2013-09-11	2.04	2.04	2.03	2.04	476232
2013-09-12	2.03	2.03	2.00	2.00	694837
2013-09-13	1.98	1.98	1.96	1.96	2016541
2013-09-16	2.00	2.01	1.97	1.97	2550416
2013-09-17	1.98	1.99	1.96	1.97	1869487
2013-09-18	1.98	2.00	1.94	2.00	2677962
2013-09-19	1.99	2.01	1.96	1.97	1442960
2013-09-20	1.97	1.98	1.96	1.97	1269286
2013-09-23	2.05	2.06	2.04	2.06	1489930
2013-09-24	2.10	2.13	2.07	2.10	2585672
2013-09-25	2.11	2.12	2.08	2.11	1887980
2013-09-26	2.08	2.08	2.06	2.07	617407
2013-09-27	2.07	2.08	2.05	2.05	650793
2013-09-30	2.06	2.07	2.04	2.06	1193600
2013-10-01	2.06	2.08	2.05	2.08	893384
2013-10-02	2.06	2.07	2.03	2.04	485461
2013-10-03	2.14	2.15	2.12	2.13	1964266
2013-10-04	2.11	2.12	2.09	2.11	447604
2013-10-07	2.10	2.11	2.09	2.10	292673
2013-10-08	2.16	2.17	2.12	2.13	1569376
2013-10-09	2.08	2.10	2.08	2.09	898615
2013-10-10	2.09	2.12	2.08	2.09	5122346
2013-10-11	2.08	2.11	2.07	2.11	1457724
2013-10-14	2.04	2.07	2.03	2.07	572948
2013-10-15	2.11	2.11	2.09	2.09	656485
2013-10-16	2.07	2.08	2.06	2.08	473349
2013-10-17	2.09	2.12	2.08	2.12	786813
2013-10-18	2.14	2.14	2.13	2.14	217868
2013-10-21	2.15	2.17	2.13	2.14	1405666
2013-10-22	2.13	2.17	2.13	2.15	629477
2013-10-23	2.13	2.13	2.09	2.10	795051
2013-10-24	2.09	2.11	2.07	2.09	1165834
2013-10-25	2.07	2.08	2.06	2.06	197695
2013-10-28	2.08	2.09	2.07	2.09	314073
2013-10-29	2.09	2.10	2.08	2.08	390396
2013-10-30	2.14	2.16	2.08	2.09	1611184
2013-10-31	2.03	2.06	2.03	2.05	1279362
2013-11-01	2.04	2.06	2.00	2.03	1673878
2013-11-04	2.02	2.03	2.00	2.02	2610483
2013-11-05	2.02	2.03	2.01	2.02	1286940
2013-11-06	2.03	2.03	2.01	2.01	563790
2013-11-07	2.05	2.06	2.02	2.03	634236
2013-11-08	2.01	2.03	1.99	2.01	754170
2013-11-11	2.00	2.02	1.99	1.99	554716
2013-11-12	1.98	1.99	1.96	1.98	2464266
2013-11-13	1.96	1.99	1.95	1.98	406479
2013-11-14	1.98	1.98	1.94	1.97	2121223
2013-11-15	1.98	2.00	1.96	1.98	3158090
2013-11-18	1.97	2.00	1.97	1.98	493839
2013-11-19	1.97	1.99	1.97	1.97	320478
2013-11-20	1.96	1.98	1.96	1.97	558203
2013-11-21	1.97	1.97	1.95	1.95	257608
2013-11-22	1.95	1.97	1.95	1.96	171298
2013-11-25	1.95	1.97	1.95	1.95	158593
2013-11-26	1.97	1.97	1.91	1.94	3611755
2013-11-27	1.97	1.99	1.97	1.99	284143
2013-11-29	2.00	2.01	1.98	2.01	194167
2013-12-02	2.01	2.01	1.96	1.96	526226
2013-12-03	1.98	1.99	1.96	1.97	756840
2013-12-04	1.96	1.99	1.96	1.96	654998
2013-12-05	1.96	1.98	1.96	1.96	993879
2013-12-06	1.96	1.98	1.95	1.97	1469598
2013-12-09	1.99	2.01	1.98	2.00	776685
2013-12-10	2.00	2.01	1.98	1.99	575734
2013-12-11	1.99	2.00	1.97	1.97	553364
2013-12-12	1.97	1.98	1.96	1.97	1073147
2013-12-13	1.98	1.98	1.95	1.96	1528309
2013-12-16	1.98	1.99	1.96	1.96	1075721
2013-12-17	1.97	1.98	1.96	1.98	1042856
2013-12-18	1.99	2.00	1.96	1.99	900260
2013-12-19	1.99	1.99	1.95	1.98	2912167
2013-12-20	2.00	2.01	1.95	1.95	2941435
2013-12-23	1.99	2.03	1.99	2.02	1371354
2013-12-24	1.99	2.01	1.96	1.98	666556
2013-12-26	1.98	2.00	1.97	1.99	420757
2013-12-27	2.00	2.02	2.00	2.00	373066
2013-12-30	2.00	2.04	2.00	2.03	821090
2013-12-31	2.02	2.04	2.02	2.04	813960
2014-01-02	2.02	2.02	1.99	2.00	918687
2014-01-03	2.02	2.02	1.98	2.00	730710
2014-01-06	2.03	2.03	2.01	2.01	445879
2014-01-07	2.03	2.06	2.03	2.04	732057
2014-01-08	2.07	2.17	2.06	2.15	2977545
2014-01-09	2.11	2.11	2.08	2.10	1852246
2014-01-10	2.09	2.12	2.09	2.11	943384
2014-01-13	2.08	2.09	2.05	2.09	1359215
2014-01-14	2.09	2.10	2.08	2.10	1440414
2014-01-15	2.11	2.13	2.10	2.12	2523477
2014-01-16	2.13	2.13	2.09	2.10	1177348
2014-01-17	2.10	2.10	2.08	2.09	713857
2014-01-21	2.09	2.10	2.08	2.09	509211
2014-01-22	2.09	2.11	2.08	2.09	1207234
2014-01-23	2.10	2.14	2.09	2.12	3956307
2014-01-24	2.09	2.09	2.05	2.07	2559437
2014-01-27	2.02	2.04	2.01	2.03	1168300
2014-01-28	2.03	2.03	2.00	2.01	839523
2014-01-29	2.01	2.02	1.98	2.01	743930
2014-01-30	2.01	2.06	2.00	2.03	807086
2014-01-31	2.03	2.03	2.00	2.02	348931
2014-02-03	2.01	2.02	1.99	2.00	811507
2014-02-04	2.01	2.01	1.96	1.99	984914
2014-02-05	1.97	1.99	1.95	1.97	1855228
2014-02-06	1.99	2.00	1.97	1.99	1177258
2014-02-07	1.98	2.01	1.98	2.00	257376
2014-02-10	1.99	2.00	1.98	1.98	407739
2014-02-11	1.98	2.00	1.97	1.98	1021138
2014-02-12	2.00	2.01	1.99	2.00	1217182
2014-02-13	1.99	2.00	1.98	2.00	553532
2014-02-14	2.00	2.01	1.99	2.00	627687
2014-02-18	2.00	2.00	1.97	1.99	423408
2014-02-19	1.99	2.00	1.98	2.00	407168
2014-02-20	1.99	2.00	1.97	2.00	463138
2014-02-21	2.00	2.01	1.98	2.00	586396
2014-02-24	2.00	2.01	1.99	1.99	435415
2014-02-25	1.95	2.00	1.95	1.99	797143
2014-02-26	1.99	2.00	1.98	1.99	181438
2014-02-27	1.99	2.00	1.98	2.00	164348
2014-02-28	1.99	2.01	1.99	2.01	318151
2014-03-03	2.02	2.02	1.99	2.02	493800
2014-03-04	2.02	2.02	2.01	2.01	476165
2014-03-05	2.01	2.02	2.00	2.02	555224
2014-03-06	2.03	2.09	2.03	2.09	1294914
2014-03-07	2.07	2.07	2.05	2.07	2023725
2014-03-10	2.06	2.06	2.00	2.00	2140800
2014-03-11	2.02	2.07	2.02	2.04	1080602
2014-03-12	2.04	2.07	2.03	2.06	704656
2014-03-13	2.08	2.08	2.05	2.05	750646
2014-03-14	2.06	2.06	2.03	2.04	431091
2014-03-17	2.05	2.07	2.05	2.06	323198
2014-03-18	2.07	2.10	2.07	2.10	942109
2014-03-19	2.08	2.08	2.05	2.06	402182
2014-03-20	2.05	2.05	2.02	2.04	654571
2014-03-21	2.03	2.04	2.00	2.01	1330775
2014-03-24	2.03	2.03	1.99	2.00	1390448
2014-03-25	2.01	2.03	1.99	2.02	1140960
2014-03-26	2.03	2.05	2.02	2.04	814676
2014-03-27	2.04	2.08	2.03	2.08	381390
2014-03-28	2.07	2.08	2.05	2.07	1690214
2014-03-31	2.07	2.08	2.06	2.08	1045851
2014-04-01	2.09	2.10	2.08	2.10	835456
2014-04-02	2.10	2.10	2.08	2.10	416912
2014-04-03	2.10	2.12	2.09	2.10	1106265
2014-04-04	2.10	2.12	2.07	2.08	1536496
2014-04-07	2.08	2.11	2.06	2.10	967214
2014-04-08	2.09	2.13	2.08	2.12	2251505
2014-04-09	2.13	2.19	2.13	2.19	2790661
2014-04-10	2.18	2.18	2.15	2.16	1849352
2014-04-11	2.15	2.15	2.09	2.11	1120264
2014-04-14	2.11	2.11	2.08	2.09	1305708
2014-04-15	2.10	2.11	2.06	2.09	2210912
2014-04-16	2.09	2.10	2.07	2.10	801676
2014-04-17	2.10	2.12	2.08	2.12	1814072
2014-04-21	2.12	2.13	2.10	2.12	2324464
2014-04-22	2.12	2.12	2.08	2.10	1808286
2014-04-23	2.12	2.15	2.12	2.13	3101280
2014-04-24	2.13	2.15	2.11	2.12	1148647
2014-04-25	2.09	2.09	2.04	2.05	1349463
2014-04-28	2.07	2.09	2.07	2.08	1116399
2014-04-29	2.11	2.17	2.11	2.13	4101254
2014-04-30	2.14	2.18	2.12	2.18	1981859
2014-05-01	2.20	2.20	2.18	2.19	1974985
2014-05-02	2.18	2.19	2.15	2.16	1356155
2014-05-05	2.14	2.15	2.12	2.13	1442184
2014-05-06	2.14	2.15	2.13	2.13	2630448
2014-05-07	2.13	2.15	2.12	2.14	3464995
2014-05-08	2.16	2.21	2.16	2.19	2676727
2014-05-09	2.18	2.20	2.16	2.17	3231835
2014-05-12	2.18	2.18	2.15	2.17	1071975
2014-05-13	2.17	2.17	2.15	2.17	2350646
2014-05-14	2.19	2.19	2.15	2.17	1817100
2014-05-15	2.17	2.18	2.16	2.17	2106314
2014-05-16	2.17	2.19	2.16	2.19	2109455
2014-05-19	2.19	2.19	2.16	2.17	1337864
2014-05-20	2.17	2.18	2.15	2.16	1030265
2014-05-21	2.15	2.18	2.15	2.17	438057
2014-05-22	2.17	2.22	2.17	2.20	1717809
2014-05-23	2.20	2.20	2.19	2.20	623927
2014-05-27	2.23	2.26	2.22	2.25	965324
2014-05-28	2.30	2.32	2.27	2.30	2963487
2014-05-29	2.28	2.28	2.24	2.25	1183685
2014-05-30	2.27	2.30	2.27	2.30	350065
2014-06-02	2.31	2.32	2.29	2.32	651786
2014-06-03	2.33	2.34	2.30	2.34	711563
2014-06-04	2.35	2.36	2.32	2.34	4220603
2014-06-05	2.29	2.35	2.29	2.35	1266764
2014-06-06	2.37	2.38	2.36	2.37	399994
2014-06-09	2.38	2.39	2.37	2.38	1659097
2014-06-10	2.36	2.36	2.33	2.35	672533
2014-06-11	2.38	2.39	2.36	2.39	814017
2014-06-12	2.45	2.47	2.44	2.44	1849389
2014-06-13	2.43	2.45	2.41	2.45	494373
2014-06-16	2.43	2.45	2.40	2.43	902361
2014-06-17	2.43	2.45	2.40	2.42	621159
2014-06-18	2.40	2.40	2.38	2.40	312722
2014-06-19	2.44	2.45	2.41	2.42	1136566
2014-06-20	2.41	2.42	2.37	2.39	714937
2014-06-23	2.38	2.38	2.36	2.38	309078
2014-06-24	2.39	2.41	2.37	2.38	370282
2014-06-25	2.37	2.40	2.37	2.40	595350
2014-06-26	2.45	2.46	2.42	2.45	1069286
2014-06-27	2.43	2.43	2.40	2.41	224482
2014-06-30	2.41	2.45	2.41	2.41	1258750
2014-07-01	2.45	2.50	2.44	2.50	1087402
2014-07-02	2.48	2.49	2.48	2.49	271148
2014-07-03	2.52	2.53	2.50	2.51	590477
2014-07-07	2.54	2.57	2.53	2.55	1393559
2014-07-08	2.53	2.55	2.51	2.55	714978
2014-07-09	2.55	2.56	2.52	2.53	703396
2014-07-10	2.52	2.53	2.50	2.50	1400174
2014-07-11	2.49	2.49	2.47	2.48	315781
2014-07-14	2.53	2.58	2.53	2.58	523069
2014-07-15	2.57	2.58	2.53	2.56	576792
2014-07-16	2.54	2.54	2.45	2.46	675543
2014-07-17	2.45	2.47	2.38	2.40	1160460
2014-07-18	2.43	2.46	2.42	2.46	718205
2014-07-21	2.46	2.52	2.46	2.51	630335
2014-07-22	2.50	2.54	2.50	2.52	876891
2014-07-23	2.52	2.53	2.48	2.50	1038675
2014-07-24	2.50	2.52	2.49	2.49	826193
2014-07-25	2.46	2.46	2.42	2.43	1157963
2014-07-28	2.39	2.40	2.37	2.39	831210
2014-07-29	2.37	2.38	2.35	2.35	778125
2014-07-30	2.37	2.39	2.32	2.33	2640293
2014-07-31	2.22	2.24	2.17	2.19	2050108
2014-08-01	2.17	2.19	2.14	2.18	1908603
2014-08-04	2.20	2.21	2.14	2.15	2145321
2014-08-05	2.12	2.18	2.07	2.08	2519659
2014-08-06	2.09	2.14	2.08	2.14	1907284
2014-08-07	2.14	2.16	2.10	2.12	3250857
2014-08-08	2.11	2.12	2.10	2.10	1586802
2014-08-11	2.11	2.14	2.10	2.13	2039924
2014-08-12	2.12	2.12	2.07	2.11	1146227
2014-08-13	2.12	2.15	2.12	2.13	1628211
2014-08-14	2.15	2.16	2.11	2.13	2728864
2014-08-15	2.14	2.14	2.12	2.12	1419354
2014-08-18	2.12	2.13	2.11	2.11	1678010
2014-08-19	2.13	2.17	2.11	2.17	4340160
2014-08-20	2.17	2.20	2.16	2.20	586321
2014-08-21	2.19	2.20	2.17	2.17	597120
2014-08-22	2.21	2.22	2.17	2.17	1214508
2014-08-25	2.19	2.20	2.17	2.17	977529
2014-08-26	2.21	2.21	2.18	2.19	585202
2014-08-27	2.21	2.21	2.18	2.19	1208829
2014-08-28	2.19	2.22	2.18	2.21	808202
2014-08-29	2.22	2.25	2.22	2.22	781896
2014-09-02	2.22	2.23	2.19	2.19	332532
2014-09-03	2.20	2.21	2.18	2.18	185831
2014-09-04	2.19	2.22	2.19	2.20	417653
2014-09-05	2.20	2.20	2.18	2.19	373564
2014-09-08	2.19	2.20	2.18	2.18	239544
2014-09-09	2.18	2.20	2.18	2.19	165382
2014-09-10	2.18	2.19	2.13	2.13	1017689
2014-09-11	2.12	2.14	2.12	2.13	381874
2014-09-12	2.11	2.13	2.10	2.11	1438891
2014-09-15	2.10	2.10	2.07	2.08	627713
2014-09-16	2.05	2.05	2.03	2.04	918874
2014-09-17	2.07	2.09	2.07	2.09	474647
2014-09-18	2.09	2.09	2.06	2.07	706400
2014-09-19	2.09	2.10	2.06	2.07	666832
2014-09-22	2.06	2.06	2.03	2.04	726771
2014-09-23	2.05	2.06	2.04	2.05	655220
2014-09-24	2.05	2.07	2.05	2.06	828554
2014-09-25	2.04	2.05	2.02	2.03	1198656
2014-09-26	2.03	2.04	2.02	2.04	593449
2014-09-29	2.03	2.03	2.00	2.01	1112796
2014-09-30	2.01	2.01	1.99	1.99	595779
2014-10-01	1.99	1.99	1.96	1.96	832141
2014-10-02	1.99	2.02	1.99	2.01	1255397
2014-10-03	2.03	2.08	2.03	2.06	602969
2014-10-06	2.08	2.08	2.04	2.04	611422
2014-10-07	2.02	2.05	2.02	2.03	736312
2014-10-08	2.05	2.08	2.04	2.07	427084
2014-10-09	2.06	2.06	2.02	2.03	274756
2014-10-10	2.02	2.02	1.97	1.99	2008732
2014-10-13	1.97	1.99	1.94	1.95	526286
2014-10-14	1.98	2.00	1.97	1.99	685911
2014-10-15	1.96	2.01	1.96	2.00	586291
2014-10-16	1.97	2.00	1.96	2.00	363861
2014-10-17	1.98	1.99	1.96	1.97	391251
2014-10-20	1.99	1.99	1.97	1.98	209671
2014-10-21	1.98	1.99	1.96	1.98	1345580
2014-10-22	1.99	2.00	1.98	1.99	1863927
2014-10-23	2.00	2.01	1.99	2.01	510995
2014-10-24	1.98	2.01	1.98	2.01	1021566
2014-10-27	1.99	2.00	1.98	1.99	287269
2014-10-28	2.01	2.02	2.00	2.01	655084
2014-10-29	2.02	2.18	2.02	2.15	1419469
2014-10-30	2.13	2.16	2.12	2.14	1463999
2014-10-31	2.15	2.20	2.15	2.19	1647144
2014-11-03	2.18	2.19	2.17	2.18	713722
2014-11-04	2.16	2.19	2.13	2.16	1340472
2014-11-05	2.17	2.18	2.15	2.17	984102
2014-11-06	2.16	2.16	2.14	2.14	415035
2014-11-07	2.13	2.14	2.12	2.13	146043
2014-11-10	2.18	2.22	2.14	2.17	1772093
2014-11-11	2.16	2.17	2.15	2.16	365562
2014-11-12	2.14	2.16	2.12	2.15	344565
2014-11-13	2.15	2.15	2.13	2.14	39508
2014-11-14	2.14	2.16	2.14	2.16	538021
2014-11-17	2.13	2.13	2.11	2.12	224138
2014-11-18	2.11	2.12	2.10	2.12	125570
2014-11-19	2.13	2.15	2.12	2.15	243718
2014-11-20	2.20	2.23	2.19	2.21	504804
2014-11-21	2.23	2.23	2.20	2.21	221489
2014-11-24	2.20	2.20	2.18	2.18	211526
2014-11-25	2.20	2.21	2.18	2.18	834819
2014-11-26	2.19	2.20	2.18	2.20	271553
2014-11-28	2.17	2.18	2.15	2.16	155508
2014-12-01	2.16	2.16	2.13	2.14	153882
2014-12-02	2.13	2.16	2.13	2.14	211032
2014-12-03	2.19	2.21	2.17	2.19	269705
2014-12-04	2.21	2.24	2.21	2.22	992897
2014-12-05	2.21	2.22	2.20	2.22	394671
2014-12-08	2.20	2.24	2.17	2.18	1265976
2014-12-09	2.18	2.20	2.16	2.20	360856
2014-12-10	2.18	2.18	2.14	2.14	296637
2014-12-11	2.14	2.17	2.14	2.15	199984
2014-12-12	2.14	2.16	2.12	2.16	289719
2014-12-15	2.21	2.24	2.21	2.21	655802
2014-12-16	2.15	2.18	2.14	2.15	430600
2014-12-17	2.10	2.15	2.10	2.15	334750
2014-12-18	2.17	2.19	2.15	2.18	396255
2014-12-19	2.20	2.23	2.19	2.23	1312335
2014-12-22	2.23	2.27	2.23	2.27	668092
2014-12-23	2.28	2.32	2.28	2.29	699140
2014-12-24	2.30	2.32	2.29	2.32	380230
2014-12-26	2.31	2.32	2.29	2.29	285728
2014-12-29	2.29	2.30	2.27	2.27	266883
2014-12-30	2.24	2.25	2.23	2.24	105676
2014-12-31	2.26	2.30	2.25	2.27	234052
2015-01-02	2.27	2.28	2.22	2.22	596765
2015-01-05	2.30	2.30	2.25	2.29	803470
2015-01-06	2.24	2.24	2.20	2.22	595001
2015-01-07	2.24	2.27	2.23	2.26	479631
2015-01-08	2.29	2.36	2.27	2.36	3815187
2015-01-09	2.39	2.40	2.35	2.40	3412499
2015-01-12	2.43	2.44	2.39	2.42	1259955
2015-01-13	2.41	2.42	2.38	2.41	1100991
2015-01-14	2.34	2.39	2.34	2.38	989304
2015-01-15	2.36	2.39	2.36	2.38	639942
2015-01-16	2.32	2.34	2.30	2.34	2223784
2015-01-20	2.37	2.39	2.35	2.38	829820
2015-01-21	2.38	2.41	2.36	2.41	589488
2015-01-22	2.43	2.48	2.41	2.48	500794
2015-01-23	2.47	2.49	2.45	2.49	1834139
2015-01-26	2.47	2.49	2.45	2.48	699865
2015-01-27	2.46	2.46	2.43	2.46	1925182
2015-01-28	2.51	2.53	2.47	2.48	1740488
2015-01-29	2.45	2.45	2.40	2.43	434709
2015-01-30	2.42	2.42	2.38	2.38	471420
2015-02-02	2.41	2.48	2.41	2.48	643178
2015-02-03	2.48	2.50	2.46	2.48	977539
2015-02-04	2.48	2.50	2.47	2.48	3471048
2015-02-05	2.49	2.50	2.48	2.50	693509
2015-02-06	2.48	2.50	2.46	2.46	1050503
2015-02-09	2.49	2.49	2.42	2.43	871819
2015-02-10	2.44	2.45	2.43	2.45	343388
2015-02-11	2.47	2.49	2.46	2.49	1001969
2015-02-12	2.50	2.50	2.47	2.48	462465
2015-02-13	2.48	2.48	2.46	2.48	813157
2015-02-17	2.47	2.47	2.46	2.46	242999
2015-02-18	2.46	2.47	2.45	2.47	199741
2015-02-19	2.47	2.47	2.44	2.45	151688
2015-02-20	2.43	2.47	2.43	2.47	400984
2015-02-23	2.47	2.47	2.44	2.47	512465
2015-02-24	2.46	2.47	2.46	2.47	612497
2015-02-25	2.49	2.55	2.46	2.54	1092193
2015-02-26	2.54	2.54	2.50	2.52	244122
2015-02-27	2.52	2.54	2.51	2.51	571162
2015-03-02	2.52	2.54	2.50	2.52	715845
2015-03-03	2.53	2.53	2.50	2.53	443642
2015-03-04	2.52	2.52	2.49	2.50	766292
2015-03-05	2.50	2.50	2.47	2.48	592228
2015-03-06	2.47	2.51	2.45	2.47	552231
2015-03-09	2.46	2.47	2.45	2.47	328665
2015-03-10	2.45	2.47	2.45	2.46	350956
2015-03-11	2.45	2.48	2.45	2.47	310430
2015-03-12	2.49	2.51	2.49	2.50	358249
2015-03-13	2.49	2.49	2.45	2.46	344024
2015-03-16	2.46	2.49	2.46	2.48	336802
2015-03-17	2.48	2.48	2.44	2.44	286705
2015-03-18	2.46	2.50	2.43	2.50	477082
2015-03-19	2.49	2.50	2.47	2.48	652370
2015-03-20	2.47	2.50	2.47	2.48	412828
2015-03-23	2.48	2.50	2.46	2.47	505630
2015-03-24	2.49	2.50	2.47	2.48	2597866
2015-03-25	2.49	2.49	2.36	2.39	1080558
2015-03-26	2.39	2.39	2.20	2.35	1165880
2015-03-27	2.36	2.41	2.36	2.41	1076083
2015-03-30	2.45	2.47	2.41	2.42	574309
2015-03-31	2.41	2.46	2.41	2.44	804770
2015-04-01	2.41	2.43	2.37	2.38	533636
2015-04-02	2.42	2.47	2.41	2.47	414712
2015-04-06	2.46	2.52	2.45	2.51	1130315
2015-04-07	2.51	2.53	2.49	2.49	611394
2015-04-08	2.50	2.50	2.46	2.47	338938
2015-04-09	2.46	2.46	2.43	2.45	613892
2015-04-10	2.44	2.45	2.42	2.43	439725
2015-04-13	2.43	2.43	2.40	2.40	330624
2015-04-14	2.38	2.39	2.32	2.33	1221779
2015-04-15	2.30	2.35	2.29	2.35	752444
2015-04-16	2.31	2.32	2.26	2.30	678603
2015-04-17	2.27	2.27	2.20	2.23	1763971
2015-04-20	2.22	2.23	2.18	2.21	1304497
2015-04-21	2.25	2.28	2.22	2.28	2531314
2015-04-22	2.26	2.30	2.25	2.28	1635794
2015-04-23	2.34	2.37	2.32	2.37	814345
2015-04-24	2.39	2.40	2.35	2.37	284562
2015-04-27	2.38	2.45	2.38	2.45	895464
2015-04-28	2.44	2.44	2.39	2.40	560881
2015-04-29	2.36	2.44	2.36	2.42	720442
2015-04-30	2.39	2.42	2.36	2.42	2474746
2015-05-01	2.39	2.42	2.37	2.40	735986
2015-05-04	2.36	2.36	2.31	2.32	1365267
2015-05-05	2.32	2.34	2.28	2.31	1552655
2015-05-06	2.33	2.34	2.31	2.34	726756
2015-05-07	2.28	2.29	2.25	2.29	751960
2015-05-08	2.24	2.25	2.22	2.23	1650854
2015-05-11	2.24	2.24	2.16	2.19	9577609
2015-05-12	2.18	2.19	2.16	2.17	1292953
2015-05-13	2.21	2.22	2.19	2.22	1145267
2015-05-14	2.22	2.25	2.20	2.22	1499594
2015-05-15	2.23	2.25	2.21	2.25	608805
2015-05-18	2.24	2.26	2.23	2.24	998667
2015-05-19	2.26	2.30	2.26	2.28	1100400
2015-05-20	2.28	2.29	2.26	2.27	668525
2015-05-21	2.25	2.25	2.22	2.23	1013314
2015-05-22	2.26	2.28	2.25	2.25	356581
2015-05-26	2.25	2.27	2.22	2.26	667950
2015-05-27	2.26	2.29	2.25	2.27	352898
2015-05-28	2.26	2.29	2.26	2.29	419824
2015-05-29	2.27	2.27	2.25	2.25	323818
2015-06-01	2.23	2.23	2.21	2.22	415064
2015-06-02	2.20	2.21	2.19	2.20	632601
2015-06-03	2.22	2.23	2.19	2.22	1228901
2015-06-04	2.17	2.17	2.15	2.17	840981
2015-06-05	2.15	2.16	2.13	2.16	706276
2015-06-08	2.14	2.14	2.11	2.13	1303532
2015-06-09	2.12	2.12	2.06	2.07	1519079
2015-06-10	2.10	2.15	2.10	2.14	568118
2015-06-11	2.11	2.11	2.09	2.10	536016
2015-06-12	2.11	2.12	2.10	2.11	247497
2015-06-15	2.13	2.13	2.11	2.12	386435
2015-06-16	2.10	2.11	2.07	2.08	533160
2015-06-17	2.07	2.11	2.07	2.10	400414
2015-06-18	2.10	2.11	2.09	2.11	258292
2015-06-19	2.10	2.11	2.00	2.01	3885479
2015-06-22	2.06	2.10	2.05	2.08	1625039
2015-06-23	2.10	2.12	2.09	2.12	573585
2015-06-24	2.10	2.10	2.06	2.08	747670
2015-06-25	2.13	2.13	2.10	2.11	1176125
2015-06-26	2.09	2.10	2.06	2.06	576081
2015-06-29	2.06	2.06	2.01	2.02	1132284
2015-06-30	2.06	2.06	2.03	2.05	504713
2015-07-01	2.08	2.09	2.05	2.05	652472
2015-07-02	2.07	2.09	2.06	2.09	756192
2015-07-06	2.05	2.07	2.05	2.06	567187
2015-07-07	2.04	2.04	2.00	2.04	1133525
2015-07-08	2.00	2.00	1.90	1.91	1398136
2015-07-09	1.95	2.00	1.95	1.97	1264803
2015-07-10	2.01	2.02	1.98	2.02	817734
2015-07-13	2.01	2.04	1.98	2.02	1270821
2015-07-14	1.96	1.99	1.94	1.98	1918018
2015-07-15	1.98	1.99	1.95	1.95	1515030
2015-07-16	1.95	1.96	1.94	1.95	524314
2015-07-17	1.94	1.95	1.92	1.93	884140
2015-07-20	1.93	1.94	1.92	1.93	498244
2015-07-21	1.94	1.94	1.92	1.93	662767
2015-07-22	1.88	1.90	1.79	1.79	2519659
2015-07-23	1.80	1.80	1.77	1.79	1297026
2015-07-24	1.79	1.80	1.76	1.76	632157
2015-07-27	1.74	1.75	1.72	1.75	1429929
2015-07-28	1.73	1.76	1.73	1.75	1619819
2015-07-29	1.75	1.75	1.71	1.72	4806037
2015-07-30	1.81	1.82	1.78	1.81	1865908
2015-07-31	1.79	1.82	1.76	1.80	1722061
2015-08-03	1.79	1.80	1.77	1.79	806316
2015-08-04	1.78	1.79	1.75	1.77	1087217
2015-08-05	1.78	1.79	1.76	1.78	1178670
2015-08-06	1.77	1.78	1.76	1.78	411542
2015-08-07	1.76	1.78	1.75	1.78	552945
2015-08-10	1.77	1.83	1.76	1.80	1748026
2015-08-11	1.77	1.77	1.75	1.75	1099051
2015-08-12	1.76	1.79	1.75	1.79	707162
2015-08-13	1.78	1.78	1.75	1.75	814450
2015-08-14	1.76	1.77	1.75	1.76	340013
2015-08-17	1.75	1.76	1.72	1.75	627623
2015-08-18	1.74	1.74	1.71	1.72	1055295
2015-08-19	1.71	1.72	1.69	1.71	1066331
2015-08-20	1.70	1.70	1.68	1.69	1518273
2015-08-21	1.65	1.65	1.62	1.63	2810114
2015-08-24	1.55	1.64	1.42	1.62	2181101
2015-08-25	1.67	1.69	1.66	1.68	1225750
2015-08-26	1.66	1.68	1.66	1.67	1053325
2015-08-27	1.70	1.72	1.70	1.72	791460
2015-08-28	1.71	1.75	1.71	1.73	1174745
2015-08-31	1.71	1.71	1.62	1.63	1698951
2015-09-01	1.64	1.67	1.63	1.66	893931
2015-09-02	1.68	1.68	1.66	1.67	676873
2015-09-03	1.75	1.78	1.74	1.75	1441743
2015-09-04	1.72	1.72	1.68	1.68	1474188
2015-09-08	1.72	1.79	1.72	1.77	1276431
2015-09-09	1.80	1.81	1.75	1.75	494552
2015-09-10	1.77	1.80	1.76	1.77	531239
2015-09-11	1.77	1.78	1.75	1.76	793526
2015-09-14	1.76	1.77	1.74	1.76	378664
2015-09-15	1.77	1.82	1.77	1.81	1093776
2015-09-16	1.79	1.82	1.79	1.82	1085575
2015-09-17	1.80	1.85	1.80	1.82	588440
2015-09-18	1.82	1.83	1.77	1.77	873276
2015-09-21	1.76	1.77	1.74	1.74	1076099
2015-09-22	1.73	1.74	1.69	1.70	644039
2015-09-23	1.68	1.69	1.66	1.66	345574
2015-09-24	1.65	1.66	1.63	1.66	333639
2015-09-25	1.69	1.69	1.60	1.61	2460258
2015-09-28	1.63	1.64	1.62	1.62	306619
2015-09-29	1.63	1.65	1.62	1.65	574715
2015-09-30	1.65	1.67	1.62	1.62	1156048
2015-10-01	1.65	1.68	1.65	1.66	370154
2015-10-02	1.65	1.68	1.65	1.66	737095
2015-10-05	1.69	1.75	1.69	1.75	801930
2015-10-06	1.74	1.75	1.73	1.73	441866
2015-10-07	1.75	1.79	1.75	1.77	769127
2015-10-08	1.75	1.78	1.74	1.78	526867
2015-10-09	1.79	1.80	1.75	1.76	887115
2015-10-12	1.78	1.78	1.76	1.77	1027998
2015-10-13	1.77	1.83	1.77	1.82	2021529
2015-10-14	1.85	1.91	1.84	1.90	2988665
2015-10-15	1.96	1.98	1.94	1.96	3345710
2015-10-16	1.95	1.95	1.90	1.92	2310369
2015-10-19	1.95	1.97	1.94	1.94	1403578
2015-10-20	1.95	1.95	1.91	1.91	459874
2015-10-21	1.90	1.90	1.86	1.86	1420155
2015-10-22	1.90	1.92	1.90	1.92	570677
2015-10-23	1.94	1.96	1.92	1.93	781598
2015-10-26	1.95	1.95	1.94	1.94	286216
2015-10-27	1.93	1.95	1.91	1.92	690455
2015-10-28	1.90	1.96	1.86	1.87	1844578
2015-10-29	1.86	1.88	1.81	1.85	713630
2015-10-30	1.86	1.87	1.84	1.85	805261
2015-11-02	1.86	1.88	1.85	1.87	1139394
2015-11-03	1.90	1.94	1.90	1.93	790150
2015-11-04	1.95	1.99	1.94	1.99	1790773
2015-11-05	1.97	1.97	1.95	1.97	430089
2015-11-06	1.93	1.96	1.92	1.95	2947229
2015-11-09	1.90	1.94	1.90	1.94	1931650
2015-11-10	1.89	1.91	1.87	1.90	1645686
2015-11-11	1.89	1.90	1.88	1.90	1755175
2015-11-12	1.88	1.89	1.87	1.88	1770127
2015-11-13	1.85	1.86	1.83	1.85	1498774
2015-11-16	1.82	1.84	1.81	1.84	1372338
2015-11-17	1.89	1.93	1.89	1.91	1348728
2015-11-18	1.89	1.91	1.86	1.91	1350515
2015-11-19	1.92	1.95	1.91	1.92	1903107
2015-11-20	1.95	1.97	1.94	1.97	2160609
2015-11-23	1.96	1.96	1.91	1.92	1823859
2015-11-24	1.89	1.89	1.86	1.88	800093
2015-11-25	1.82	1.89	1.82	1.89	1432748
2015-11-27	1.88	1.88	1.84	1.87	195166
2015-11-30	1.86	1.87	1.83	1.85	1269664
2015-12-01	1.89	1.91	1.87	1.90	2266394
2015-12-02	1.88	1.90	1.87	1.88	1353793
2015-12-03	1.90	1.90	1.87	1.87	574567
2015-12-04	1.86	1.88	1.85	1.88	527409
2015-12-07	1.88	1.89	1.87	1.88	412796
2015-12-08	1.84	1.85	1.83	1.83	511076
2015-12-09	1.80	1.81	1.76	1.76	1301681
2015-12-10	1.79	1.81	1.77	1.80	1091155
2015-12-11	1.79	1.81	1.78	1.79	1233688
2015-12-14	1.82	1.83	1.79	1.83	659470
2015-12-15	1.82	1.85	1.81	1.84	1062541
2015-12-16	1.85	1.87	1.83	1.87	696536
2015-12-17	1.89	1.91	1.87	1.88	722682
2015-12-18	1.86	1.89	1.86	1.89	2379781
2015-12-21	1.93	1.94	1.92	1.93	469362
2015-12-22	1.91	1.92	1.90	1.91	719936
2015-12-23	1.93	1.95	1.91	1.95	604285
2015-12-24	1.94	1.95	1.92	1.92	219140
2015-12-28	1.93	1.93	1.89	1.91	390364
2015-12-29	1.90	1.91	1.88	1.90	533495
2015-12-30	1.89	1.89	1.86	1.86	252823
2015-12-31	1.87	1.89	1.86	1.88	221551
2016-01-04	1.84	1.85	1.78	1.79	2720309
2016-01-05	1.80	1.82	1.77	1.78	684371
2016-01-06	1.78	1.79	1.76	1.76	404261
2016-01-07	1.72	1.73	1.68	1.70	1904686
2016-01-08	1.73	1.73	1.67	1.69	1128983
2016-01-11	1.67	1.68	1.64	1.68	4235689
2016-01-12	1.68	1.69	1.65	1.67	1528055
2016-01-13	1.66	1.67	1.66	1.67	4960953
2016-01-14	1.67	1.75	1.66	1.75	1866772
2016-01-15	1.69	1.69	1.66	1.66	1356889
2016-01-19	1.67	1.69	1.67	1.69	506095
2016-01-20	1.66	1.68	1.64	1.68	741644
2016-01-21	1.67	1.69	1.67	1.67	420796
2016-01-22	1.72	1.72	1.70	1.71	388099
2016-01-25	1.72	1.72	1.71	1.71	587352
2016-01-26	1.76	1.77	1.73	1.75	1002396
2016-01-27	1.77	1.82	1.77	1.82	2636859
2016-01-28	1.88	1.96	1.88	1.95	1953808
2016-01-29	1.92	1.97	1.91	1.96	846513
2016-02-01	1.95	1.99	1.92	1.99	843566
2016-02-02	1.98	1.99	1.97	1.97	849003
2016-02-03	1.96	1.98	1.93	1.98	384410
2016-02-04	1.97	1.99	1.97	1.99	508429
2016-02-05	1.99	2.01	1.99	2.00	720593
2016-02-08	1.99	1.99	1.96	1.96	627483
2016-02-09	1.96	1.96	1.93	1.93	421908
2016-02-10	1.95	1.98	1.94	1.97	395924
2016-02-11	1.91	1.94	1.91	1.94	675389
2016-02-12	1.94	1.96	1.91	1.93	826224
2016-02-16	1.94	2.00	1.93	2.00	398318
2016-02-17	2.00	2.07	1.99	2.06	1292412
2016-02-18	2.06	2.10	2.05	2.09	1236695
2016-02-19	2.05	2.07	2.04	2.05	478775
2016-02-22	2.07	2.08	2.05	2.06	1113540
2016-02-23	2.06	2.06	2.02	2.03	710362
2016-02-24	2.00	2.02	1.99	2.01	555280
2016-02-25	2.02	2.05	2.02	2.05	791169
2016-02-26	2.07	2.07	2.05	2.05	453919
2016-02-29	2.06	2.08	2.06	2.07	481674
2016-03-01	2.07	2.10	2.07	2.08	1223553
2016-03-02	2.07	2.10	2.07	2.08	589254
2016-03-03	2.10	2.11	2.09	2.10	458097
2016-03-04	2.09	2.12	2.09	2.12	673796
2016-03-07	2.10	2.12	2.09	2.11	393582
2016-03-08	2.07	2.09	2.04	2.06	308912
2016-03-09	2.05	2.06	2.03	2.05	668248
2016-03-10	2.07	2.10	2.06	2.09	974730
2016-03-11	2.10	2.14	2.10	2.14	588359
2016-03-14	2.14	2.14	2.09	2.09	643923
2016-03-15	2.06	2.08	2.04	2.06	398145
2016-03-16	2.07	2.13	2.05	2.13	1234599
2016-03-17	2.13	2.13	2.09	2.10	678101
2016-03-18	2.11	2.14	2.10	2.12	876631
2016-03-21	2.11	2.12	2.09	2.10	268241
2016-03-22	2.10	2.14	2.10	2.11	1377588
2016-03-23	2.10	2.13	2.08	2.09	1354526
2016-03-24	2.10	2.12	2.07	2.11	1487847
2016-03-28	2.11	2.11	2.05	2.07	478987
2016-03-29	2.07	2.07	2.03	2.05	499950
2016-03-30	2.12	2.13	2.11	2.11	2123220
2016-03-31	2.12	2.12	2.08	2.08	769590
2016-04-01	2.08	2.13	2.07	2.13	821956
2016-04-04	2.12	2.12	2.09	2.09	268125
2016-04-05	2.09	2.09	2.04	2.07	1031169
2016-04-06	2.04	2.04	1.98	2.02	3127182
2016-04-07	1.99	2.00	1.96	1.98	895831
2016-04-08	2.00	2.03	1.99	2.00	684995
2016-04-11	2.01	2.02	1.99	2.00	684336
2016-04-12	2.04	2.05	2.01	2.04	849228
2016-04-13	2.02	2.05	2.02	2.04	966602
2016-04-14	2.02	2.03	2.00	2.02	586171
2016-04-15	2.02	2.02	2.00	2.00	523530
2016-04-18	2.01	2.05	2.01	2.04	556246
2016-04-19	2.02	2.03	2.00	2.03	1170467
2016-04-20	2.01	2.01	1.99	2.00	896126
2016-04-21	2.00	2.00	1.95	1.97	752383
2016-04-22	1.97	1.99	1.96	1.99	782744
2016-04-25	1.98	2.00	1.97	1.99	1084024
2016-04-26	1.98	2.00	1.98	1.99	168842
2016-04-27	1.95	1.97	1.95	1.95	921005
2016-04-28	1.91	1.91	1.88	1.89	1295158
2016-04-29	1.87	1.89	1.86	1.89	890933
2016-05-02	1.88	1.88	1.85	1.85	823824
2016-05-03	1.82	1.82	1.78	1.78	3218983
2016-05-04	1.76	1.80	1.76	1.80	2392685
2016-05-05	1.77	1.81	1.75	1.80	1138961
2016-05-06	1.79	1.79	1.78	1.78	814965
2016-05-09	1.77	1.81	1.77	1.81	705997
2016-05-10	1.80	1.80	1.77	1.78	1002247
2016-05-11	1.83	1.83	1.79	1.81	1224756
2016-05-12	1.80	1.80	1.77	1.77	992695
2016-05-13	1.77	1.77	1.75	1.75	544619
2016-05-16	1.79	1.80	1.78	1.80	682762
2016-05-17	1.79	1.80	1.78	1.79	723608
2016-05-18	1.78	1.80	1.77	1.80	732876
2016-05-19	1.78	1.79	1.76	1.76	663870
2016-05-20	1.77	1.80	1.77	1.80	353098
2016-05-23	1.82	1.83	1.79	1.81	1640961
2016-05-24	1.81	1.83	1.80	1.83	1569032
2016-05-25	1.84	1.87	1.84	1.86	408737
2016-05-26	1.86	1.89	1.86	1.88	339702
2016-05-27	1.87	1.90	1.87	1.89	417792
2016-05-31	1.88	1.90	1.87	1.88	642846
2016-06-01	1.87	1.91	1.87	1.89	323010
2016-06-02	1.87	1.92	1.87	1.92	475333
2016-06-03	1.92	1.92	1.90	1.91	295174
2016-06-06	1.90	1.95	1.90	1.92	798500
2016-06-07	1.92	1.96	1.92	1.96	534783
2016-06-08	1.96	2.02	1.94	2.02	1006868
2016-06-09	1.96	2.02	1.96	2.01	690797
2016-06-10	1.96	1.98	1.95	1.95	1214452
2016-06-13	1.92	1.96	1.90	1.96	774209
2016-06-14	1.92	1.93	1.90	1.91	807525
2016-06-15	1.92	1.95	1.92	1.93	816229
2016-06-16	1.90	1.91	1.87	1.88	2288592
2016-06-17	1.92	1.92	1.89	1.90	716896
2016-06-20	1.93	1.96	1.93	1.94	461359
2016-06-21	1.93	1.95	1.91	1.95	1409269
2016-06-22	1.95	1.97	1.95	1.96	490365
2016-06-23	1.99	2.00	1.98	1.99	1206660
2016-06-24	1.89	1.93	1.89	1.92	467520
2016-06-27	1.94	1.96	1.92	1.96	630253
2016-06-28	1.93	2.00	1.93	1.99	909434
2016-06-29	2.00	2.00	1.99	2.00	334017
2016-06-30	1.98	1.99	1.98	1.99	339776
2016-07-01	1.98	2.00	1.97	1.98	692283
2016-07-05	1.96	1.98	1.95	1.97	301057
2016-07-06	1.94	1.96	1.93	1.95	550860
2016-07-07	1.95	2.02	1.95	2.01	942082
2016-07-08	2.02	2.02	1.99	2.01	386476
2016-07-11	2.04	2.11	2.04	2.00	1556626
2016-07-12	2.02	2.04	2.00	2.01	4180831
2016-07-13	2.02	2.02	1.99	2.00	1842311
2016-07-14	2.03	2.03	1.99	2.01	1016130
2016-07-15	2.01	2.01	1.99	2.00	1145598
2016-07-18	2.02	2.02	2.00	2.01	591015
2016-07-19	2.00	2.00	1.96	1.96	1901831
2016-07-20	1.99	1.99	1.96	1.98	469470
2016-07-21	2.00	2.01	1.99	2.00	703506
2016-07-22	1.99	1.99	1.97	1.98	634573
2016-07-25	1.98	1.98	1.95	1.95	328176
2016-07-26	1.97	2.00	1.97	1.99	1789211
2016-07-27	1.99	1.99	1.90	1.90	5204979
2016-07-28	1.92	1.93	1.89	1.91	1864041
2016-07-29	1.91	1.91	1.88	1.89	1113836
2016-08-01	1.91	1.94	1.89	1.94	575558
2016-08-02	1.93	1.95	1.90	1.90	1311088
2016-08-03	1.90	1.90	1.88	1.89	777562
2016-08-04	1.91	1.92	1.91	1.92	1045913
2016-08-05	1.92	1.94	1.92	1.93	668697
2016-08-08	1.94	1.95	1.89	1.90	946408
2016-08-09	1.93	1.93	1.91	1.93	575893
2016-08-10	1.94	1.94	1.93	1.94	334488
2016-08-11	1.94	1.96	1.94	1.96	454838
2016-08-12	1.96	1.97	1.93	1.93	654669
2016-08-15	1.94	1.94	1.91	1.93	521662
2016-08-16	1.90	1.92	1.88	1.91	1086047
2016-08-17	1.88	1.90	1.88	1.90	475866
2016-08-18	1.89	1.90	1.87	1.89	513582
2016-08-19	1.88	1.89	1.86	1.87	537886
2016-08-22	1.86	1.87	1.83	1.84	648429
2016-08-23	1.84	1.87	1.84	1.87	1125954
2016-08-24	1.86	1.88	1.85	1.88	1024150
2016-08-25	1.91	1.94	1.90	1.90	462858
2016-08-26	1.92	1.92	1.87	1.89	654054
2016-08-29	1.87	1.90	1.87	1.87	692392
2016-08-30	1.88	1.90	1.86	1.88	717261
2016-08-31	1.86	1.87	1.85	1.86	498150
2016-09-01	1.88	1.88	1.85	1.86	2314277
2016-09-02	1.88	1.89	1.86	1.87	684159
2016-09-06	1.90	1.91	1.89	1.89	554290
2016-09-07	1.91	1.93	1.89	1.90	2003187
2016-09-08	1.90	1.91	1.87	1.87	627366
2016-09-09	1.85	1.87	1.85	1.86	418129
2016-09-12	1.85	1.87	1.85	1.87	342630
2016-09-13	1.85	1.86	1.83	1.83	391317
2016-09-14	1.83	1.83	1.82	1.83	496561
2016-09-15	1.82	1.84	1.82	1.82	482850
2016-09-16	1.83	1.85	1.82	1.83	425020
2016-09-19	1.84	1.85	1.83	1.84	543830
2016-09-20	1.85	1.86	1.84	1.85	618906
2016-09-21	1.88	1.89	1.86	1.89	716596
2016-09-22	1.89	1.90	1.88	1.88	694340
2016-09-23	1.88	1.88	1.86	1.87	595158
2016-09-26	1.86	1.87	1.85	1.85	498565
2016-09-27	1.85	1.86	1.84	1.85	852262
2016-09-28	1.87	1.88	1.84	1.85	715917
2016-09-29	1.85	1.86	1.84	1.85	632653
2016-09-30	1.85	1.88	1.85	1.85	1135048
2016-10-03	1.85	1.87	1.84	1.84	744322
2016-10-04	1.84	1.86	1.83	1.84	796069
2016-10-05	1.86	1.86	1.83	1.83	817662
2016-10-06	1.85	1.85	1.82	1.83	825156
2016-10-07	1.86	1.86	1.82	1.84	709883
2016-10-10	1.86	1.87	1.85	1.87	447961
2016-10-11	1.85	1.91	1.85	1.87	1915300
2016-10-12	1.86	1.89	1.86	1.88	972551
2016-10-13	1.86	1.86	1.84	1.85	828108
2016-10-14	1.87	1.90	1.86	1.88	531823
2016-10-17	1.87	1.88	1.86	1.87	476577
2016-10-18	1.87	1.89	1.87	1.89	658689
2016-10-19	1.88	1.88	1.86	1.86	600490
2016-10-20	1.86	1.89	1.84	1.84	1213678
2016-10-21	1.84	1.86	1.84	1.85	757163
2016-10-24	1.87	1.92	1.86	1.90	3876412
2016-10-25	1.89	1.90	1.88	1.89	1019927
2016-10-26	1.88	1.88	1.83	1.83	1586479
2016-10-27	1.86	1.87	1.84	1.84	517720
2016-10-28	1.87	1.88	1.87	1.87	719455
2016-10-31	1.89	1.90	1.88	1.90	582090
2016-11-01	1.91	1.93	1.88	1.92	1870416
2016-11-02	1.90	1.92	1.86	1.87	1277543
2016-11-03	1.87	1.88	1.85	1.85	375773
2016-11-04	1.85	1.86	1.84	1.84	574426
2016-11-07	1.85	1.88	1.85	1.88	521623
2016-11-08	1.86	1.88	1.86	1.87	481004
2016-11-09	1.84	1.86	1.84	1.84	348135
2016-11-10	1.85	1.85	1.82	1.82	644047
2016-11-11	1.80	1.80	1.78	1.79	841966
2016-11-14	1.80	1.80	1.79	1.80	339212
2016-11-15	1.79	1.81	1.79	1.81	453130
2016-11-16	1.79	1.80	1.79	1.79	659876
2016-11-17	1.82	1.82	1.79	1.80	290740
2016-11-18	1.81	1.87	1.80	1.86	1906880
2016-11-21	1.84	1.84	1.83	1.84	408811
2016-11-22	1.85	1.85	1.81	1.83	1422082
2016-11-23	1.84	1.85	1.83	1.85	333295
2016-11-25	1.84	1.84	1.82	1.84	268644
2016-11-28	1.83	1.83	1.82	1.82	286877
2016-11-29	1.82	1.83	1.81	1.83	354533
2016-11-30	1.82	1.82	1.80	1.82	703186
2016-12-01	1.81	1.83	1.77	1.78	1199926
2016-12-02	1.81	1.81	1.79	1.81	769078
2016-12-05	1.78	1.80	1.78	1.78	617800
2016-12-06	1.79	1.81	1.79	1.81	375644
2016-12-07	1.80	1.83	1.80	1.83	601071
2016-12-08	1.81	1.85	1.81	1.85	779577
2016-12-09	1.83	1.85	1.82	1.82	730693
2016-12-12	1.82	1.83	1.81	1.83	384283
2016-12-13	1.81	1.83	1.79	1.81	752860
2016-12-14	1.79	1.81	1.79	1.79	639200
2016-12-15	1.79	1.83	1.79	1.83	693621
2016-12-16	1.82	1.82	1.80	1.80	653202
2016-12-19	1.83	1.84	1.78	1.79	1370476
2016-12-20	1.78	1.82	1.78	1.80	508269
2016-12-21	1.80	1.81	1.79	1.80	818517
2016-12-22	1.81	1.81	1.78	1.79	729000
2016-12-23	1.78	1.79	1.77	1.78	1206580
2016-12-27	1.78	1.79	1.76	1.77	1208773
2016-12-28	1.79	1.79	1.76	1.77	950095
2016-12-29	1.77	1.78	1.75	1.75	929318
2016-12-30	1.75	1.78	1.74	1.75	2078721
2017-01-03	1.76	1.79	1.76	1.78	948767
2017-01-04	1.78	1.80	1.76	1.76	1363275
2017-01-05	1.80	1.81	1.78	1.78	1406510
2017-01-06	1.80	1.82	1.80	1.80	1099315
2017-01-09	1.82	1.85	1.80	1.83	1677994
2017-01-10	1.83	1.85	1.82	1.85	870588
2017-01-11	1.85	1.88	1.83	1.87	1350813
2017-01-12	1.88	1.88	1.84	1.87	3913825
2017-01-13	1.87	1.89	1.86	1.88	1208226
2017-01-17	1.86	1.88	1.84	1.85	1041842
2017-01-18	1.84	1.87	1.84	1.86	518300
2017-01-19	1.86	1.86	1.81	1.83	937743
2017-01-20	1.85	1.87	1.82	1.85	1695830
2017-01-23	1.85	1.85	1.79	1.80	3934613
2017-01-24	1.82	1.83	1.77	1.79	3465154
2017-01-25	1.80	1.81	1.76	1.78	1201767
2017-01-26	1.80	1.84	1.77	1.83	2456882
2017-01-27	1.83	1.86	1.80	1.85	1512261
2017-01-30	1.85	1.85	1.82	1.83	1405278
2017-01-31	1.85	1.85	1.81	1.81	1879506
2017-02-01	1.81	1.90	1.81	1.88	2981434
2017-02-02	1.86	1.86	1.83	1.84	1677567
2017-02-03	1.85	1.86	1.81	1.82	3135989
2017-02-06	1.84	1.85	1.82	1.84	2040314
2017-02-07	1.86	1.86	1.82	1.82	665944
2017-02-08	1.84	1.85	1.82	1.83	1785047
2017-02-09	1.85	1.85	1.82	1.83	874678
2017-02-10	1.84	1.85	1.82	1.83	1141184
2017-02-13	1.85	1.90	1.84	1.89	1434497
2017-02-14	1.87	1.89	1.85	1.88	1073852
2017-02-15	1.89	1.90	1.88	1.88	408253
2017-02-16	1.89	1.90	1.88	1.89	588131
2017-02-17	1.89	1.92	1.88	1.92	696332
2017-02-21	1.91	1.93	1.89	1.92	971138
2017-02-22	1.91	1.92	1.89	1.92	1516568
2017-02-23	1.92	1.95	1.91	1.93	2674326
2017-02-24	2.03	2.07	2.02	2.04	3392684
2017-02-27	2.06	2.06	2.04	2.04	760331
2017-02-28	2.04	2.05	2.02	2.04	1071630
2017-03-01	2.03	2.03	1.99	2.01	927709
2017-03-02	1.96	1.98	1.96	1.97	703339
2017-03-03	1.96	1.97	1.95	1.96	430848
2017-03-06	1.94	1.95	1.93	1.94	546006
2017-03-07	1.97	2.01	1.97	2.01	2226650
2017-03-08	1.98	2.00	1.97	1.98	856766
2017-03-09	1.98	1.98	1.94	1.94	526308
2017-03-10	1.95	1.97	1.95	1.97	339127
2017-03-13	1.96	1.97	1.96	1.97	407018
2017-03-14	1.98	1.98	1.94	1.95	280115
2017-03-15	1.95	1.97	1.95	1.97	855398
2017-03-16	2.01	2.02	1.99	2.00	897503
2017-03-17	2.01	2.01	1.97	1.97	1682871
2017-03-20	2.00	2.00	1.98	1.99	1777900
2017-03-21	2.00	2.00	1.95	1.96	1794259
2017-03-22	1.98	1.98	1.93	1.95	2367409
2017-03-23	1.98	1.99	1.96	1.98	483173
2017-03-24	1.99	1.99	1.96	1.98	480523
2017-03-27	1.99	1.99	1.95	1.97	4402130
2017-03-28	1.97	1.98	1.96	1.98	1320215
2017-03-29	1.98	1.99	1.97	1.97	656848
2017-03-30	1.98	1.99	1.93	1.94	13969964
2017-03-31	1.97	1.97	1.93	1.93	2079385
2017-04-03	1.97	1.97	1.93	1.93	816443
2017-04-04	1.95	1.98	1.95	1.96	1146062
2017-04-05	1.98	1.98	1.95	1.96	2489800
2017-04-06	1.96	1.97	1.93	1.94	1281270
2017-04-07	1.95	1.95	1.93	1.94	571154
2017-04-10	1.95	1.95	1.93	1.93	1864520
2017-04-11	1.94	1.95	1.94	1.94	812070
2017-04-12	1.95	1.96	1.93	1.95	1598625
2017-04-13	1.96	1.96	1.95	1.95	343141
2017-04-17	1.97	1.97	1.93	1.94	1180879
2017-04-18	1.94	1.95	1.93	1.93	607907
2017-04-19	1.94	1.95	1.89	1.89	1790663
2017-04-20	1.92	1.92	1.90	1.90	894238
2017-04-21	1.92	1.93	1.89	1.90	1408678
2017-04-24	1.92	1.93	1.90	1.90	1257487
2017-04-25	1.94	1.94	1.92	1.92	3342384
2017-04-26	1.94	1.95	1.92	1.93	6721580
2017-04-27	1.95	1.96	1.93	1.93	6664611
2017-04-28	1.95	1.95	1.93	1.94	4658680
2017-05-01	1.94	1.94	1.93	1.93	2559929
2017-05-02	1.95	1.95	1.93	1.95	9088685
2017-05-03	1.95	1.98	1.95	1.98	3186423
2017-05-04	1.98	2.01	1.98	2.01	3122572
2017-05-05	2.00	2.00	1.98	2.00	1522858
2017-05-08	2.02	2.02	2.01	2.02	1122188
2017-05-09	2.03	2.04	2.00	2.02	2174996
2017-05-10	2.03	2.05	2.01	2.05	2046458
2017-05-11	2.04	2.04	2.01	2.03	2305853
2017-05-12	2.04	2.04	2.02	2.03	1314863
2017-05-15	2.03	2.03	2.01	2.02	1871213
2017-05-16	2.01	2.02	1.99	2.01	2279519
2017-05-17	2.02	2.02	1.97	1.98	1345560
2017-05-18	2.00	2.00	1.98	2.00	1368601
2017-05-19	2.02	2.02	2.00	2.02	1640545
2017-05-22	2.03	2.04	2.03	2.04	1705995
2017-05-23	2.05	2.05	2.04	2.05	1653493
2017-05-24	2.06	2.06	2.05	2.06	2779571
2017-05-25	2.06	2.06	2.02	2.03	1022225
2017-05-26	2.04	2.06	2.03	2.06	1596221
2017-05-30	2.06	2.08	2.05	2.06	1463602
2017-05-31	2.05	2.09	2.04	2.06	1723067
2017-06-01	2.05	2.08	2.05	2.07	1408334
2017-06-02	2.07	2.07	2.06	2.07	604346
2017-06-05	2.06	2.07	2.06	2.07	1193560
2017-06-06	2.07	2.07	2.06	2.07	884083
2017-06-07	2.07	2.07	2.00	2.03	5998554
2017-06-08	2.03	2.04	2.03	2.04	590958
2017-06-09	2.03	2.03	1.99	2.00	833406
2017-06-12	2.00	2.00	1.97	1.98	537150
2017-06-13	2.00	2.01	1.99	2.00	630859
2017-06-14	2.01	2.01	1.97	1.98	739913
2017-06-15	1.99	1.99	1.96	1.96	1098398
2017-06-16	1.98	1.99	1.96	1.96	616612
2017-06-19	1.99	1.99	1.96	1.98	1704371
2017-06-20	1.98	1.99	1.96	1.97	538900
2017-06-21	1.99	2.00	1.97	1.99	1059237
2017-06-22	1.99	2.00	1.97	1.98	810394
2017-06-23	2.03	2.07	2.02	2.04	2852892
2017-06-26	2.10	2.13	2.10	2.11	2933555
2017-06-27	2.11	2.12	2.10	2.11	1597157
2017-06-28	2.30	2.37	2.30	2.33	6383574
2017-06-29	2.37	2.43	2.35	2.40	9190640
2017-06-30	2.41	2.44	2.38	2.44	5295537
2017-07-03	2.39	2.41	2.37	2.41	2672301
2017-07-05	2.38	2.41	2.38	2.40	2874573
2017-07-06	2.38	2.40	2.37	2.38	2204213
2017-07-07	2.36	2.36	2.34	2.36	1710513
2017-07-10	2.35	2.36	2.34	2.28	1376320
2017-07-11	2.29	2.32	2.29	2.29	1321173
2017-07-12	2.29	2.35	2.29	2.35	1342452
2017-07-13	2.42	2.45	2.41	2.44	4133662
2017-07-14	2.41	2.43	2.40	2.43	942290
2017-07-17	2.40	2.43	2.38	2.42	1366707
2017-07-18	2.38	2.43	2.38	2.43	2446001
2017-07-19	2.45	2.50	2.43	2.50	2226144
2017-07-20	2.50	2.51	2.47	2.51	1374479
2017-07-21	2.47	2.50	2.45	2.50	2644514
2017-07-24	2.46	2.50	2.45	2.50	4216171
2017-07-25	2.50	2.57	2.49	2.56	10539215
2017-07-26	2.54	2.55	2.41	2.43	4758235
2017-07-27	2.35	2.36	2.29	2.29	4564356
2017-07-28	2.27	2.31	2.26	2.29	3046170
2017-07-31	2.28	2.29	2.25	2.26	2700510
2017-08-01	2.27	2.28	2.23	2.23	2460518
2017-08-02	2.23	2.26	2.23	2.23	2403109
2017-08-03	2.22	2.23	2.21	2.21	1337074
2017-08-04	2.26	2.28	2.24	2.24	1623210
2017-08-07	2.27	2.32	2.27	2.31	1318083
2017-08-08	2.30	2.33	2.29	2.30	589976
2017-08-09	2.28	2.29	2.25	2.28	805841
2017-08-10	2.29	2.30	2.25	2.25	1731262
2017-08-11	2.28	2.34	2.28	2.31	1427967
2017-08-14	2.29	2.33	2.28	2.32	1760364
2017-08-15	2.30	2.32	2.28	2.32	997558
2017-08-16	2.30	2.33	2.30	2.32	956138
2017-08-17	2.32	2.33	2.29	2.29	620829
2017-08-18	2.29	2.30	2.27	2.29	410068
2017-08-21	2.31	2.34	2.29	2.34	682359
2017-08-22	2.35	2.43	2.34	2.40	3317079
2017-08-23	2.36	2.41	2.35	2.40	3954508
2017-08-24	2.47	2.47	2.43	2.44	1564336
2017-08-25	2.44	2.49	2.44	2.47	969087
2017-08-28	2.46	2.48	2.46	2.47	475885
2017-08-29	2.48	2.50	2.45	2.47	903123
2017-08-30	2.47	2.49	2.46	2.48	435617
2017-08-31	2.50	2.50	2.47	2.50	961907
2017-09-01	2.64	2.68	2.63	2.66	2076688
2017-09-05	2.70	2.73	2.68	2.70	4469444
2017-09-06	2.66	2.68	2.65	2.68	959303
2017-09-07	2.68	2.72	2.68	2.71	605712
2017-09-08	2.70	2.71	2.65	2.65	5896144
2017-09-11	2.65	2.67	2.65	2.67	1789328
2017-09-12	2.66	2.67	2.62	2.63	1151781
2017-09-13	2.61	2.63	2.60	2.61	1380434
2017-09-14	2.64	2.64	2.62	2.63	896830
2017-09-15	2.61	2.63	2.60	2.61	1697571
2017-09-18	2.63	2.66	2.62	2.66	1547842
2017-09-19	2.66	2.67	2.64	2.66	738160
2017-09-20	2.63	2.63	2.59	2.61	1852749
2017-09-21	2.62	2.63	2.59	2.60	1042860
2017-09-22	2.58	2.59	2.57	2.59	760151
2017-09-25	2.54	2.54	2.46	2.49	1768389
2017-09-26	2.50	2.53	2.49	2.50	1462621
2017-09-27	2.50	2.52	2.50	2.52	621714
2017-09-28	2.53	2.54	2.51	2.51	2004893
2017-09-29	2.51	2.52	2.50	2.50	3944212
2017-10-02	2.51	2.52	2.49	2.51	1836389
2017-10-03	2.61	2.62	2.57	2.58	1301185
2017-10-04	2.59	2.60	2.57	2.58	1691433
2017-10-05	2.59	2.59	2.57	2.58	1136868
2017-10-06	2.55	2.57	2.54	2.57	1227933
2017-10-09	2.57	2.57	2.56	2.57	11241039
2017-10-10	2.58	2.59	2.57	2.58	1693308
2017-10-11	2.59	2.60	2.58	2.58	2633766
2017-10-12	2.60	2.60	2.59	2.60	1767698
2017-10-13	2.61	2.66	2.61	2.65	1121034
2017-10-16	2.63	2.65	2.63	2.65	652893
2017-10-17	2.65	2.65	2.61	2.63	844740
2017-10-18	2.64	2.65	2.63	2.64	916098
2017-10-19	2.61	2.61	2.56	2.58	744444
2017-10-20	2.58	2.59	2.56	2.58	716482
2017-10-23	2.59	2.59	2.57	2.57	281199
2017-10-24	2.60	2.60	2.58	2.59	353554
2017-10-25	2.60	2.60	2.52	2.54	3124785
2017-10-26	2.53	2.57	2.53	2.55	1225213
2017-10-27	2.56	2.56	2.54	2.54	748406
2017-10-30	2.59	2.60	2.59	2.59	1454121
2017-10-31	2.56	2.61	2.56	2.60	2438530
2017-11-01	2.59	2.59	2.57	2.58	299970
2017-11-02	2.57	2.58	2.55	2.56	402230
2017-11-03	2.56	2.57	2.54	2.54	279357
2017-11-06	2.54	2.55	2.54	2.55	247481
2017-11-07	2.55	2.57	2.53	2.53	379809
2017-11-08	2.55	2.55	2.53	2.55	208356
2017-11-09	2.58	2.60	2.56	2.58	1372819
2017-11-10	2.60	2.61	2.59	2.59	2065566
2017-11-13	2.58	2.59	2.57	2.57	1021627
2017-11-14	2.58	2.59	2.55	2.56	1641216
2017-11-15	2.55	2.56	2.54	2.55	1395490
2017-11-16	2.56	2.61	2.56	2.61	1189870
2017-11-17	2.57	2.61	2.57	2.59	972785
2017-11-20	2.60	2.62	2.60	2.61	838477
2017-11-21	2.64	2.71	2.64	2.69	648069
2017-11-22	2.68	2.69	2.67	2.67	370607
2017-11-24	2.67	2.67	2.65	2.65	164136
2017-11-27	2.63	2.63	2.62	2.62	365729
2017-11-28	2.64	2.65	2.62	2.65	705218
2017-11-29	2.61	2.62	2.56	2.57	1152765
2017-11-30	2.55	2.57	2.52	2.55	1097719
2017-12-01	2.56	2.58	2.54	2.58	1126039
2017-12-04	2.61	2.63	2.59	2.62	1601846
2017-12-05	2.58	2.60	2.56	2.56	1625483
2017-12-06	2.51	2.53	2.49	2.49	1205817
2017-12-07	2.46	2.48	2.44	2.46	1034701
2017-12-08	2.45	2.52	2.45	2.47	1603942
2017-12-11	2.54	2.57	2.52	2.53	1154245
2017-12-12	2.50	2.51	2.49	2.49	1069959
2017-12-13	2.49	2.52	2.48	2.50	1198832
2017-12-14	2.50	2.53	2.50	2.50	1007271
2017-12-15	2.45	2.51	2.45	2.47	2367512
2017-12-18	2.47	2.48	2.44	2.44	1185499
2017-12-19	2.43	2.47	2.43	2.46	2229455
2017-12-20	2.46	2.48	2.46	2.47	1388558
2017-12-21	2.46	2.46	2.42	2.42	701544
2017-12-22	2.44	2.45	2.42	2.45	518543
2017-12-26	2.40	2.40	2.36	2.38	948920
2017-12-27	2.38	2.39	2.36	2.36	1422367
2017-12-28	2.42	2.42	2.38	2.39	1115790
2017-12-29	2.39	2.40	2.39	2.39	456345
2018-01-02	2.44	2.45	2.42	2.44	735074
2018-01-03	2.47	2.47	2.44	2.46	654178
2018-01-04	2.46	2.46	2.43	2.44	1082108
2018-01-05	2.44	2.48	2.44	2.47	1945545
2018-01-08	2.49	2.50	2.48	2.50	822362
2018-01-09	2.49	2.50	2.49	2.49	403424
2018-01-10	2.43	2.43	2.39	2.40	1212627
2018-01-11	2.38	2.39	2.36	2.38	1050814
2018-01-12	2.39	2.42	2.39	2.40	874901
2018-01-16	2.42	2.44	2.41	2.41	815558
2018-01-17	2.41	2.43	2.40	2.43	1156345
2018-01-18	2.45	2.45	2.40	2.42	927379
2018-01-19	2.41	2.44	2.41	2.44	1213304
2018-01-22	2.43	2.43	2.38	2.41	880314
2018-01-23	2.48	2.50	2.48	2.49	597334
2018-01-24	2.48	2.55	2.47	2.52	2284436
2018-01-25	2.51	2.53	2.48	2.48	1259810
2018-01-26	2.50	2.52	2.50	2.52	942852
2018-01-29	2.51	2.51	2.47	2.50	634651
2018-01-30	2.47	2.48	2.46	2.47	804459
2018-01-31	2.46	2.48	2.44	2.44	1040925
2018-02-01	2.44	2.47	2.44	2.45	961940
2018-02-02	2.46	2.47	2.43	2.44	1515964
2018-02-05	2.44	2.46	2.40	2.40	1297719
2018-02-06	2.39	2.42	2.37	2.41	4059109
2018-02-07	2.41	2.42	2.40	2.40	782004
2018-02-08	2.38	2.40	2.32	2.33	1714021
2018-02-09	2.36	2.40	2.33	2.38	1549251
2018-02-12	2.39	2.39	2.36	2.38	430978
2018-02-13	2.37	2.39	2.36	2.38	407859
2018-02-14	2.37	2.50	2.37	2.49	938111
2018-02-15	2.45	2.51	2.43	2.47	1932045
2018-02-16	2.47	2.50	2.46	2.47	290915
2018-02-20	2.46	2.46	2.42	2.44	717835
2018-02-21	2.44	2.44	2.40	2.40	692437
2018-02-22	2.38	2.42	2.38	2.40	880395
2018-02-23	2.40	2.43	2.40	2.42	445875
2018-02-26	2.42	2.45	2.42	2.44	410806
2018-02-27	2.42	2.45	2.41	2.41	362947
2018-02-28	2.41	2.42	2.39	2.41	372891
2018-03-01	2.40	2.40	2.38	2.39	620731
2018-03-02	2.38	2.43	2.36	2.42	494222
2018-03-05	2.40	2.40	2.37	2.39	752659
2018-03-06	2.41	2.43	2.41	2.41	452899
2018-03-07	2.38	2.43	2.38	2.42	833259
2018-03-08	2.67	2.73	2.64	2.73	3951052
2018-03-09	2.61	2.61	2.58	2.60	2137888
2018-03-12	2.59	2.61	2.59	2.60	241884
2018-03-13	2.60	2.61	2.60	2.61	616340
2018-03-14	2.61	2.61	2.60	2.60	799591
2018-03-15	2.59	2.61	2.59	2.61	484697
2018-03-16	2.60	2.62	2.59	2.59	2959548
2018-03-19	2.60	2.61	2.57	2.59	734495
2018-03-20	2.59	2.61	2.59	2.60	1204750
2018-03-21	2.60	2.61	2.60	2.60	332447
2018-03-22	2.58	2.61	2.57	2.58	1845787
2018-03-23	2.59	2.60	2.57	2.58	955725
2018-03-26	2.59	2.61	2.57	2.60	2441815
2018-03-27	2.62	2.65	2.56	2.57	1678665
2018-03-28	2.56	2.61	2.56	2.59	1875263
2018-03-29	2.58	2.61	2.58	2.59	1290690
2018-04-02	2.61	2.62	2.54	2.57	1177997
2018-04-03	2.57	2.60	2.54	2.57	1172306
2018-04-04	2.54	2.56	2.53	2.55	1136288
2018-04-05	2.57	2.58	2.55	2.58	1157725
2018-04-06	2.58	2.59	2.54	2.56	1480535
2018-04-09	2.55	2.58	2.53	2.53	1348019
2018-04-10	2.55	2.60	2.55	2.60	789377
2018-04-11	2.59	2.59	2.55	2.57	682552
2018-04-12	2.58	2.62	2.58	2.61	521558
2018-04-13	2.60	2.62	2.59	2.59	423550
2018-04-16	2.59	2.61	2.59	2.59	455864
2018-04-17	2.59	2.62	2.59	2.61	469834
2018-04-18	2.62	2.64	2.62	2.63	528124
2018-04-19	2.66	2.67	2.63	2.64	1719281
2018-04-20	2.62	2.63	2.61	2.61	560597
2018-04-23	2.61	2.61	2.58	2.59	467651
2018-04-24	2.60	2.60	2.55	2.56	586963
2018-04-25	2.58	2.62	2.58	2.61	482049
2018-04-26	2.61	2.64	2.61	2.64	579277
2018-04-27	2.64	2.65	2.64	2.65	247896
2018-04-30	2.67	2.68	2.65	2.67	338960
2018-05-01	2.68	2.68	2.67	2.68	246957
2018-05-02	2.70	2.71	2.69	2.70	334055
2018-05-03	2.70	2.70	2.66	2.68	237983
2018-05-04	2.68	2.69	2.65	2.69	169556
2018-05-07	2.63	2.65	2.61	2.64	661182
2018-05-08	2.65	2.66	2.65	2.65	169971
2018-05-09	2.68	2.70	2.68	2.70	169182
2018-05-10	2.68	2.70	2.67	2.70	430407
2018-05-11	2.71	2.72	2.70	2.70	412912
2018-05-14	2.72	2.75	2.71	2.75	665181
2018-05-15	2.74	2.74	2.71	2.73	459737
2018-05-16	2.73	2.73	2.71	2.73	300580
2018-05-17	2.70	2.70	2.67	2.67	818315
2018-05-18	2.67	2.67	2.65	2.66	307351
2018-05-21	2.66	2.67	2.66	2.67	158558
2018-05-22	2.69	2.74	2.69	2.73	608154
2018-05-23	2.69	2.71	2.68	2.71	411431
2018-05-24	2.69	2.71	2.68	2.70	816764
2018-05-25	2.70	2.71	2.70	2.70	165411
2018-05-29	2.70	2.73	2.70	2.70	225310
2018-05-30	2.72	2.76	2.70	2.76	555095
2018-05-31	2.78	2.80	2.76	2.78	716406
2018-06-01	2.77	2.77	2.76	2.77	271212
2018-06-04	2.77	2.85	2.77	2.80	1544699
2018-06-05	2.80	2.81	2.75	2.77	1036293
2018-06-06	2.77	2.79	2.73	2.79	1352203
2018-06-07	2.80	2.80	2.78	2.79	547320
2018-06-08	2.78	2.79	2.76	2.78	796235
2018-06-11	2.83	2.86	2.83	2.85	678664
2018-06-12	2.88	2.91	2.86	2.90	1482658
2018-06-13	3.12	3.14	3.05	3.06	3399738
2018-06-14	3.10	3.10	3.05	3.06	1097665
2018-06-15	3.07	3.09	3.06	3.08	2471457
2018-06-18	3.06	3.06	3.02	3.03	892210
2018-06-19	3.00	3.03	2.98	3.02	628993
2018-06-20	3.02	3.02	2.98	2.99	357138
2018-06-21	2.95	2.95	2.90	2.90	553932
2018-06-22	2.94	2.96	2.94	2.95	256231
2018-06-25	2.95	2.95	2.86	2.88	758333
2018-06-26	2.88	2.89	2.86	2.86	1083791
2018-06-27	2.87	2.88	2.80	2.81	2221577
2018-06-28	2.77	2.78	2.74	2.75	1300117
2018-06-29	2.80	2.90	2.80	2.82	1723530
2018-07-02	2.95	2.96	2.87	2.89	2455641
2018-07-03	2.90	2.94	2.88	2.90	2675018
2018-07-05	2.95	2.96	2.82	2.85	3117992
2018-07-06	2.86	2.86	2.82	2.83	1457652
2018-07-09	2.80	2.82	2.76	2.79	2370010
2018-07-10	2.81	2.81	2.75	2.78	1984152
2018-07-11	2.78	2.78	2.73	2.75	1679509
2018-07-12	2.82	2.85	2.82	2.84	945583
2018-07-13	2.84	2.84	2.79	2.79	456503
2018-07-16	2.80	2.80	2.73	2.75	3321030
2018-07-17	2.76	2.78	2.72	2.75	6743506
2018-07-18	2.79	2.84	2.79	2.84	1680255
2018-07-19	2.86	2.87	2.83	2.83	1455504
2018-07-20	2.88	2.88	2.82	2.83	1505207
2018-07-23	2.91	2.92	2.88	2.91	2352286
2018-07-24	2.93	2.94	2.88	2.88	1552034
2018-07-25	2.92	2.96	2.91	2.96	3787883
2018-07-26	2.85	2.86	2.78	2.83	2612639
2018-07-27	2.83	2.83	2.75	2.76	920782
2018-07-30	2.79	2.79	2.74	2.75	1205037
2018-07-31	2.80	2.80	2.77	2.80	1265218
2018-08-01	2.80	2.80	2.77	2.77	357361
2018-08-02	2.76	2.77	2.75	2.76	2702431
2018-08-03	2.81	2.84	2.81	2.83	1923143
2018-08-06	2.85	2.86	2.81	2.83	1520393
2018-08-07	2.88	2.89	2.84	2.85	1361831
2018-08-08	2.87	2.88	2.85	2.88	1236132
2018-08-09	2.88	2.88	2.85	2.86	568576
2018-08-10	2.87	2.88	2.79	2.82	1076311
2018-08-13	2.81	2.81	2.74	2.74	810250
2018-08-14	2.77	2.78	2.76	2.77	703872
2018-08-15	2.72	2.72	2.69	2.69	437500
2018-08-16	2.74	2.74	2.70	2.71	683969
2018-08-17	2.71	2.74	2.70	2.73	918193
2018-08-20	2.80	2.80	2.78	2.79	566392
2018-08-21	2.82	2.87	2.82	2.87	743211
2018-08-22	2.82	2.82	2.81	2.81	237086
2018-08-23	2.81	2.83	2.79	2.79	447624
2018-08-24	2.79	2.80	2.78	2.79	306677
2018-08-27	2.80	2.80	2.78	2.79	484562
2018-08-28	2.80	2.81	2.77	2.77	1936264
2018-08-29	2.79	2.81	2.78	2.81	377929
2018-08-30	2.80	2.80	2.77	2.78	603542
2018-08-31	2.79	2.79	2.77	2.79	305936
2018-09-04	2.78	2.78	2.73	2.73	714153
2018-09-05	2.73	2.73	2.71	2.72	362589
2018-09-06	2.73	2.73	2.70	2.71	738000
2018-09-07	2.69	2.70	2.66	2.66	589729
2018-09-10	2.55	2.56	2.46	2.47	2034883
2018-09-11	2.48	2.53	2.48	2.53	734258
2018-09-12	2.48	2.48	2.43	2.45	1196671
2018-09-13	2.51	2.51	2.49	2.51	633907
2018-09-14	2.52	2.52	2.50	2.52	434963
2018-09-17	2.51	2.51	2.49	2.50	895249
2018-09-18	2.47	2.48	2.46	2.47	710208
2018-09-19	2.51	2.52	2.48	2.50	1122889
2018-09-20	2.50	2.50	2.48	2.48	1581882
2018-09-21	2.52	2.54	2.50	2.50	1714605
2018-09-24	2.51	2.52	2.50	2.52	388032
2018-09-25	2.51	2.51	2.50	2.51	224060
2018-09-26	2.55	2.55	2.54	2.54	827365
2018-09-27	2.55	2.58	2.55	2.57	536026
2018-09-28	2.58	2.59	2.55	2.58	1191292
2018-10-01	2.57	2.59	2.56	2.58	749168
2018-10-02	2.52	2.52	2.49	2.51	579164
2018-10-03	2.52	2.52	2.49	2.49	320415
2018-10-04	2.45	2.45	2.37	2.37	1112729
2018-10-05	2.37	2.37	2.33	2.34	801028
2018-10-08	2.32	2.35	2.32	2.34	638341
2018-10-09	2.34	2.36	2.31	2.33	923448
2018-10-10	2.33	2.33	2.26	2.26	1804170
2018-10-11	2.18	2.23	2.18	2.22	1430465
2018-10-12	2.21	2.21	2.16	2.19	1577888
2018-10-15	2.17	2.17	2.15	2.15	538491
2018-10-16	2.15	2.15	2.12	2.15	1064549
2018-10-17	2.17	2.18	2.14	2.16	1114303
2018-10-18	2.15	2.15	2.10	2.10	1712882
2018-10-19	2.12	2.13	2.11	2.13	1122580
2018-10-22	2.11	2.11	2.06	2.07	1108968
2018-10-23	2.03	2.04	1.99	2.01	2175604
2018-10-24	2.05	2.05	1.90	1.93	1425280
2018-10-25	1.94	1.95	1.92	1.95	1373220
2018-10-26	1.88	1.88	1.84	1.85	2171740
2018-10-29	1.87	1.87	1.83	1.84	1004731
2018-10-30	1.84	1.88	1.84	1.88	986936
2018-10-31	1.89	1.89	1.88	1.88	487662
2018-11-01	1.91	1.94	1.86	1.90	7148546
2018-11-02	1.85	1.87	1.83	1.87	1537397
2018-11-05	1.75	1.76	1.69	1.71	2056441
2018-11-06	1.72	1.79	1.72	1.78	2663322
2018-11-07	1.78	1.78	1.76	1.78	866192
2018-11-08	1.76	1.76	1.71	1.72	1137644
2018-11-09	1.70	1.71	1.66	1.68	1697701
2018-11-12	1.69	1.70	1.68	1.68	650697
2018-11-13	1.69	1.69	1.64	1.64	2199453
2018-11-14	1.70	1.72	1.70	1.70	2143465
2018-11-15	1.75	1.82	1.75	1.81	1993636
2018-11-16	1.75	1.77	1.72	1.76	837297
2018-11-19	1.75	1.77	1.73	1.74	743661
2018-11-20	1.72	1.74	1.71	1.74	1037433
2018-11-21	1.76	1.76	1.75	1.76	816064
2018-11-23	1.76	1.77	1.75	1.77	259609
2018-11-26	1.82	1.83	1.80	1.83	1220263
2018-11-27	1.83	1.87	1.83	1.86	1301910
2018-11-28	1.85	1.90	1.85	1.89	782599
2018-11-29	1.85	1.86	1.81	1.83	1072191
2018-11-30	1.83	1.84	1.79	1.82	1073568
2018-12-03	1.88	1.88	1.84	1.87	815952
2018-12-04	1.86	1.88	1.82	1.83	1047866
2018-12-06	1.78	1.80	1.76	1.79	4732627
2018-12-07	1.76	1.80	1.75	1.76	1184163
2018-12-10	1.75	1.78	1.74	1.78	1054011
2018-12-11	1.77	1.79	1.74	1.75	618856
2018-12-12	1.80	1.83	1.79	1.79	1228482
2018-12-13	1.81	1.82	1.80	1.80	929290
2018-12-14	1.78	1.81	1.78	1.80	593909
2018-12-17	1.79	1.83	1.79	1.81	3387695
2018-12-18	1.79	1.81	1.78	1.79	526425
2018-12-19	1.80	1.81	1.75	1.77	558049
2018-12-20	1.78	1.83	1.78	1.81	2013655
2018-12-21	1.82	1.84	1.78	1.78	1257628
2018-12-24	1.75	1.79	1.75	1.77	134041
2018-12-26	1.77	1.81	1.76	1.80	1021085
2018-12-27	1.77	1.82	1.77	1.81	499879
2018-12-28	1.80	1.82	1.77	1.78	1108889
2018-12-31	1.78	1.80	1.78	1.79	623570
2019-01-02	1.76	1.79	1.75	1.77	383968
2019-01-03	1.74	1.75	1.69	1.73	1316515
2019-01-04	1.71	1.73	1.70	1.72	1031085
2019-01-07	1.74	1.77	1.73	1.77	710768
2019-01-08	1.77	1.77	1.75	1.77	607488
2019-01-09	1.75	1.78	1.75	1.77	755774
2019-01-10	1.77	1.81	1.77	1.81	441746
2019-01-11	1.80	1.80	1.79	1.80	356875
2019-01-14	1.79	1.80	1.77	1.78	1692847
2019-01-15	1.78	1.80	1.77	1.80	576960
2019-01-16	1.80	1.84	1.80	1.81	2413126
2019-01-17	1.80	1.83	1.79	1.82	529322
2019-01-18	1.84	1.86	1.82	1.85	352685
2019-01-22	1.85	1.88	1.84	1.85	309263
2019-01-23	1.86	1.87	1.84	1.84	393000
2019-01-24	1.85	1.90	1.85	1.89	501735
2019-01-25	1.92	1.95	1.91	1.93	484926
2019-01-28	1.92	1.93	1.89	1.90	1682517
2019-01-29	1.88	1.91	1.87	1.87	351820
2019-01-30	1.82	1.87	1.81	1.87	407117
2019-01-31	1.88	1.89	1.87	1.89	319924
2019-02-01	1.88	1.88	1.86	1.87	545062
2019-02-04	1.86	1.86	1.84	1.85	571342
2019-02-05	1.85	1.85	1.82	1.84	611093
2019-02-06	1.84	1.86	1.83	1.86	1981464
2019-02-07	1.85	1.85	1.83	1.83	237734
2019-02-08	1.82	1.84	1.80	1.83	1324311
2019-02-11	1.76	1.78	1.69	1.69	854429
2019-02-12	1.76	1.78	1.74	1.78	665091
2019-02-13	1.78	1.80	1.77	1.78	823955
2019-02-14	1.78	1.82	1.78	1.81	685995
2019-02-15	1.82	1.87	1.82	1.86	1107197
2019-02-19	1.84	1.87	1.83	1.84	390520
2019-02-20	1.84	1.87	1.83	1.84	636967
2019-02-21	1.84	1.86	1.83	1.84	332584
2019-02-22	1.85	1.87	1.85	1.87	221584
2019-02-25	1.88	1.92	1.87	1.89	1279216
2019-02-26	1.88	1.89	1.87	1.89	203500
2019-02-27	1.86	1.86	1.84	1.86	321828
2019-02-28	1.86	1.87	1.84	1.85	518750
2019-03-01	1.85	1.87	1.84	1.86	379577
2019-03-04	1.86	1.87	1.84	1.86	517140
2019-03-05	1.87	1.90	1.87	1.90	263119
2019-03-06	1.89	1.91	1.87	1.89	515194
2019-03-07	1.90	1.92	1.88	1.92	825855
2019-03-08	1.88	1.88	1.87	1.88	432538
2019-03-11	1.86	1.88	1.85	1.87	632818
2019-03-12	1.88	1.89	1.87	1.89	363219
2019-03-13	1.87	1.88	1.86	1.86	600654
2019-03-14	1.85	1.86	1.83	1.84	1098507
2019-03-15	1.87	1.88	1.83	1.83	2707300
2019-03-18	1.85	1.87	1.84	1.85	701629
2019-03-19	1.86	1.87	1.85	1.86	229465
2019-03-20	1.84	1.88	1.82	1.86	602441
2019-03-21	1.85	1.89	1.85	1.89	473565
2019-03-22	1.88	1.91	1.86	1.88	332990
2019-03-25	1.87	1.89	1.86	1.88	397107
2019-03-26	1.87	1.89	1.86	1.87	282769
2019-03-27	1.86	1.87	1.86	1.86	370362
2019-03-28	1.86	1.88	1.85	1.88	489894
2019-03-29	1.88	1.88	1.86	1.88	193948
2019-04-01	1.88	1.88	1.85	1.88	342097
2019-04-02	1.87	1.89	1.85	1.87	270015
2019-04-03	1.86	1.87	1.86	1.87	254395
2019-04-04	1.87	1.88	1.86	1.87	348881
2019-04-05	1.87	1.87	1.86	1.87	139718
2019-04-08	1.90	1.91	1.89	1.91	325035
2019-04-09	1.94	2.01	1.94	1.99	1370707
2019-04-10	1.98	1.99	1.96	1.98	313370
2019-04-11	1.95	1.96	1.94	1.94	710151
2019-04-12	1.95	1.98	1.95	1.97	194791
2019-04-15	1.95	1.96	1.93	1.93	427779
2019-04-16	1.94	1.96	1.93	1.94	174118
2019-04-17	1.95	1.97	1.95	1.96	285203
2019-04-18	1.94	1.95	1.91	1.93	303944
2019-04-22	1.92	1.92	1.89	1.90	224223
2019-04-23	1.91	1.93	1.91	1.93	441188
2019-04-24	1.89	2.07	1.89	2.00	2048774
2019-04-25	2.11	2.14	2.10	2.13	863337
2019-04-26	2.21	2.28	2.18	2.18	1343494
2019-04-29	2.18	2.18	2.16	2.17	382260
2019-04-30	2.18	2.19	2.15	2.17	303341
2019-05-01	2.18	2.18	2.16	2.17	187516
2019-05-02	2.16	2.18	2.16	2.17	282218
2019-05-03	2.21	2.23	2.21	2.22	359642
2019-05-06	2.14	2.18	2.10	2.17	1286259
2019-05-07	2.16	2.17	2.15	2.15	426256
2019-05-08	2.14	2.18	2.14	2.18	357462
2019-05-09	2.12	2.12	2.08	2.10	732219
2019-05-10	2.09	2.14	2.08	2.12	493716
2019-05-13	2.06	2.08	2.02	2.06	386985
2019-05-14	2.07	2.09	2.05	2.07	397436
2019-05-15	2.06	2.07	2.05	2.05	114962
2019-05-16	2.08	2.08	2.04	2.04	182646
2019-05-17	2.02	2.04	2.02	2.03	371431
2019-05-20	2.00	2.00	1.96	1.97	655027
2019-05-21	2.03	2.03	1.99	2.01	1111219
2019-05-22	2.01	2.03	1.99	1.99	319097
2019-05-23	1.98	2.00	1.97	2.00	441485
2019-05-24	2.02	2.03	2.00	2.02	167572
2019-05-28	1.96	1.96	1.87	1.88	1344259
2019-05-29	1.93	1.96	1.92	1.95	308263
2019-05-30	1.97	1.99	1.96	1.98	228689
2019-05-31	1.99	1.99	1.97	1.97	459683
2019-06-03	2.06	2.06	2.02	2.04	929752
2019-06-04	2.03	2.03	2.01	2.02	884219
2019-06-05	2.02	2.02	1.96	1.98	879936
2019-06-06	2.02	2.05	2.02	2.04	561318
2019-06-07	2.05	2.05	2.03	2.05	404579
2019-06-10	2.08	2.10	2.06	2.06	436882
2019-06-11	2.09	2.10	2.08	2.09	225172
2019-06-12	2.12	2.13	2.08	2.08	264412
2019-06-13	2.12	2.13	2.11	2.13	401224
2019-06-14	2.12	2.12	2.11	2.12	277598
2019-06-17	2.12	2.12	2.09	2.10	192427
2019-06-18	2.07	2.09	2.05	2.09	534973
2019-06-19	2.12	2.14	2.11	2.13	221206
2019-06-20	2.13	2.14	2.11	2.13	233343
2019-06-21	2.13	2.16	2.08	2.08	3051910
2019-06-24	2.13	2.15	2.13	2.15	1170194
2019-06-25	2.14	2.19	2.13	2.15	974172
2019-06-26	2.15	2.19	2.15	2.19	437498
2019-06-27	2.19	2.22	2.19	2.22	291399
2019-06-28	2.21	2.22	2.19	2.21	152201
2019-07-01	2.26	2.28	2.26	2.27	600311
2019-07-02	2.27	2.27	2.23	2.23	356397
2019-07-03	2.21	2.23	2.21	2.22	145152
2019-07-05	2.20	2.22	2.19	2.21	324166
2019-07-08	2.18	2.20	2.17	2.17	214199
2019-07-09	2.20	2.21	2.18	2.19	184975
2019-07-10	2.28	2.33	2.28	2.32	2527747
2019-07-11	2.35	2.38	2.32	2.33	1396968
2019-07-12	2.32	2.32	2.27	2.30	720502
2019-07-15	2.28	2.29	2.23	2.25	950494
2019-07-16	2.22	2.22	2.17	2.19	550721
2019-07-17	2.18	2.18	2.14	2.16	392487
2019-07-18	2.18	2.18	2.16	2.18	215369
2019-07-19	2.19	2.19	2.14	2.15	389168
2019-07-22	2.15	2.15	2.13	2.14	179816
2019-07-23	2.14	2.15	2.11	2.13	452565
2019-07-24	2.19	2.22	2.16	2.20	677664
2019-07-25	2.15	2.15	2.13	2.13	249337
2019-07-26	2.10	2.10	2.04	2.07	691851
2019-07-29	2.09	2.13	2.09	2.13	421429
2019-07-30	2.15	2.16	2.14	2.15	395168
2019-07-31	2.17	2.18	2.14	2.18	809974
2019-08-01	2.13	2.14	2.09	2.09	353984
2019-08-02	2.08	2.10	2.04	2.07	591864
2019-08-05	2.04	2.04	1.99	2.01	629919
2019-08-06	2.03	2.06	2.02	2.02	219465
2019-08-07	2.03	2.06	2.02	2.03	414294
2019-08-08	2.07	2.09	2.07	2.08	139237
2019-08-09	2.08	2.08	2.04	2.05	639074
2019-08-12	2.02	2.04	2.02	2.03	637258
2019-08-13	2.02	2.05	2.02	2.04	950641
2019-08-14	2.03	2.05	2.02	2.03	379219
2019-08-15	2.01	2.02	1.99	2.00	618023
2019-08-16	2.07	2.09	2.05	2.07	2217715
2019-08-19	2.10	2.10	2.07	2.09	1667213
2019-08-20	2.10	2.11	2.09	2.11	361917
2019-08-21	2.12	2.12	2.10	2.11	197384
2019-08-22	2.08	2.08	2.04	2.06	110331
2019-08-23	2.06	2.07	2.03	2.03	447811
2019-08-26	2.04	2.05	2.03	2.04	241811
2019-08-27	2.05	2.05	2.02	2.04	205632
2019-08-28	2.05	2.05	2.02	2.04	144098
2019-08-29	2.05	2.09	2.05	2.09	339098
2019-08-30	2.11	2.11	2.10	2.11	187512
2019-09-03	2.06	2.08	2.05	2.06	317556
2019-09-04	2.11	2.15	2.09	2.15	675283
2019-09-05	2.16	2.18	2.14	2.15	365334
2019-09-06	2.15	2.15	2.13	2.14	194176
2019-09-09	2.16	2.17	2.14	2.15	140758
2019-09-10	2.13	2.17	2.13	2.16	312310
2019-09-11	2.17	2.18	2.16	2.18	226807
2019-09-12	2.17	2.19	2.17	2.18	225138
2019-09-13	2.18	2.27	2.18	2.22	1978387
2019-09-16	2.22	2.22	2.18	2.18	253400
2019-09-17	2.17	2.18	2.15	2.17	306748
2019-09-18	2.16	2.18	2.16	2.17	212062
2019-09-19	2.17	2.19	2.17	2.19	302796
2019-09-20	2.19	2.20	2.10	2.10	2256856
2019-09-23	2.14	2.17	2.13	2.15	546608
2019-09-24	2.16	2.17	2.09	2.10	1215641
2019-09-25	2.15	2.19	2.15	2.17	685012
2019-09-26	2.16	2.16	2.13	2.14	596103
2019-09-27	2.13	2.14	2.09	2.09	467225
2019-09-30	2.13	2.13	2.08	2.09	575052
2019-10-01	2.12	2.14	2.11	2.13	648181
2019-10-02	2.09	2.10	2.08	2.09	802030
2019-10-03	2.10	2.12	2.08	2.10	423787
2019-10-04	2.13	2.14	2.11	2.13	529020
2019-10-07	2.13	2.13	2.10	2.12	750267
2019-10-08	2.12	2.12	2.08	2.09	775002
2019-10-09	2.09	2.12	2.09	2.12	791499
2019-10-10	2.12	2.16	2.12	2.16	419791
2019-10-11	2.16	2.20	2.15	2.19	572834
2019-10-14	2.17	2.18	2.16	2.16	520789
2019-10-15	2.19	2.21	2.19	2.20	253552
2019-10-16	2.21	2.22	2.18	2.20	469881
2019-10-17	2.22	2.22	2.19	2.19	304916
2019-10-18	2.22	2.26	2.21	2.26	418964
2019-10-21	2.24	2.29	2.24	2.27	535480
2019-10-22	2.27	2.27	2.23	2.23	263891
2019-10-23	2.26	2.27	2.25	2.25	168397
2019-10-24	2.30	2.33	2.30	2.33	394389
2019-10-25	2.31	2.33	2.30	2.33	198882
2019-10-28	2.32	2.32	2.30	2.31	142451
2019-10-29	2.32	2.34	2.32	2.34	356306
2019-10-30	2.35	2.35	2.30	2.31	133136
2019-10-31	2.28	2.29	2.25	2.26	361585
2019-11-01	2.33	2.35	2.32	2.34	520385
2019-11-04	2.37	2.40	2.37	2.39	1211884
2019-11-05	2.38	2.38	2.35	2.36	245070
2019-11-06	2.36	2.36	2.35	2.36	275007
2019-11-07	2.34	2.35	2.33	2.34	255450
2019-11-08	2.33	2.35	2.33	2.33	574551
2019-11-11	2.34	2.34	2.31	2.33	211338
2019-11-12	2.33	2.35	2.33	2.35	369540
2019-11-13	2.33	2.34	2.31	2.32	736097
2019-11-14	2.34	2.37	2.34	2.37	384254
2019-11-15	2.34	2.34	2.32	2.33	173110
2019-11-18	2.35	2.36	2.35	2.35	221769
2019-11-19	2.36	2.37	2.36	2.37	552803
2019-11-20	2.39	2.43	2.39	2.41	1222235
2019-11-21	2.40	2.42	2.39	2.39	724665
2019-11-22	2.40	2.40	2.36	2.36	278436
2019-11-25	2.43	2.46	2.43	2.45	824218
2019-11-26	2.48	2.48	2.45	2.48	491253
2019-11-27	2.48	2.49	2.47	2.48	588538
2019-11-29	2.45	2.46	2.43	2.44	633143
2019-12-02	2.47	2.48	2.45	2.45	735421
2019-12-03	2.48	2.52	2.46	2.50	1129772
2019-12-04	2.58	2.60	2.57	2.58	1907920
2019-12-05	2.66	2.73	2.66	2.71	2476043
2019-12-06	2.69	2.69	2.64	2.64	1242927
2019-12-09	2.68	2.68	2.65	2.65	734471
2019-12-10	2.68	2.68	2.66	2.67	726593
2019-12-11	2.65	2.66	2.64	2.65	357865
2019-12-12	2.69	2.74	2.69	2.71	1533077
2019-12-13	2.74	2.74	2.67	2.67	914649
2019-12-16	2.72	2.74	2.70	2.74	719483
2019-12-17	2.77	2.81	2.77	2.80	1068126
2019-12-18	2.77	2.78	2.76	2.76	530557
2019-12-19	2.78	2.78	2.72	2.72	373310
2019-12-20	2.76	2.77	2.72	2.72	1872418
2019-12-23	2.74	2.74	2.72	2.73	660985
2019-12-24	2.74	2.74	2.72	2.72	151353
2019-12-26	2.72	2.74	2.71	2.71	179575
2019-12-27	2.74	2.74	2.72	2.72	175153
2019-12-30	2.72	2.72	2.69	2.69	232809
2019-12-31	2.68	2.70	2.66	2.68	284691
2020-01-02	2.69	2.72	2.69	2.71	577124
2020-01-03	2.67	2.68	2.65	2.66	244579
2020-01-06	2.62	2.64	2.60	2.63	546575
2020-01-07	2.63	2.64	2.60	2.64	696904
2020-01-08	2.60	2.62	2.59	2.61	382409
2020-01-09	2.63	2.66	2.62	2.62	243113
2020-01-10	2.65	2.65	2.62	2.64	416256
2020-01-13	2.65	2.65	2.64	2.65	229190
2020-01-14	2.66	2.69	2.66	2.68	340252
2020-01-15	2.68	2.68	2.64	2.65	391613
2020-01-16	2.67	2.67	2.63	2.64	355058
2020-01-17	2.63	2.64	2.62	2.63	262437
2020-01-21	2.62	2.65	2.62	2.65	466732
2020-01-22	2.65	2.67	2.64	2.66	481772
2020-01-23	2.64	2.65	2.62	2.63	334502
2020-01-24	2.65	2.67	2.59	2.59	297221
2020-01-27	2.56	2.57	2.50	2.51	472812
2020-01-28	2.55	2.55	2.52	2.54	264843
2020-01-29	2.59	2.59	2.54	2.58	339727
2020-01-30	2.48	2.49	2.44	2.46	647047
2020-01-31	2.42	2.43	2.41	2.42	1101922
2020-02-03	2.44	2.46	2.43	2.45	233424
2020-02-04	2.50	2.52	2.48	2.50	554101
2020-02-05	2.67	2.67	2.58	2.59	940894
2020-02-06	2.69	2.75	2.65	2.72	946305
2020-02-07	2.74	2.74	2.69	2.69	829425
2020-02-10	2.70	2.74	2.69	2.72	432044
2020-02-11	2.75	2.79	2.75	2.77	478016
2020-02-12	2.79	2.85	2.78	2.81	2484092
2020-02-13	2.81	2.83	2.80	2.81	437673
2020-02-14	2.78	2.78	2.75	2.75	1181423
2020-02-18	2.66	2.72	2.56	2.68	709879
2020-02-19	2.69	2.70	2.66	2.66	897302
2020-02-20	2.66	2.68	2.65	2.66	452682
2020-02-21	2.65	2.66	2.61	2.62	471053
2020-02-24	2.57	2.58	2.55	2.56	1495760
2020-02-25	2.60	2.61	2.55	2.55	1202333
2020-02-26	2.53	2.61	2.53	2.56	913517
2020-02-27	2.52	2.54	2.48	2.49	924728
2020-02-28	2.40	2.49	2.39	2.48	1018918
2020-03-02	2.48	2.53	2.47	2.53	585654
2020-03-03	2.53	2.62	2.51	2.55	1222967
2020-03-04	2.58	2.64	2.58	2.63	702311
2020-03-05	2.58	2.59	2.54	2.56	1084832
2020-03-06	2.54	2.55	2.45	2.50	822494
2020-03-09	2.42	2.47	2.33	2.42	1183346
2020-03-10	2.44	2.50	2.39	2.48	682058
2020-03-11	2.41	2.43	2.32	2.35	1066921
2020-03-12	2.30	2.34	2.20	2.28	4364533
2020-03-13	2.34	2.37	2.25	2.35	1641499
2020-03-16	2.17	2.30	2.13	2.24	2072780
2020-03-17	2.21	2.32	2.19	2.30	1925083
2020-03-18	2.17	2.28	2.16	2.21	2528442
2020-03-19	2.26	2.26	2.20	2.23	1730276
2020-03-20	2.27	2.31	2.21	2.23	3113333
2020-03-23	2.27	2.29	2.22	2.23	1018273
2020-03-24	2.31	2.32	2.25	2.30	2956402
2020-03-25	2.35	2.35	2.28	2.29	1912714
2020-03-26	2.28	2.30	2.26	2.28	1086468
2020-03-27	2.25	2.25	2.15	2.16	961447
2020-03-30	2.21	2.26	2.19	2.22	1253165
2020-03-31	2.20	2.21	2.14	2.17	1014822
2020-04-01	2.15	2.20	2.14	2.16	805934
2020-04-02	2.16	2.20	2.16	2.20	791380
2020-04-03	2.18	2.19	2.10	2.13	751113
2020-04-06	2.23	2.30	2.22	2.29	850592
2020-04-07	2.30	2.34	2.30	2.30	1327123
2020-04-08	2.30	2.34	2.26	2.29	1625285
2020-04-09	2.28	2.33	2.28	2.30	999797
2020-04-13	2.33	2.43	2.33	2.38	903032
2020-04-14	2.45	2.47	2.42	2.45	1039157
2020-04-15	2.43	2.44	2.40	2.42	388172
2020-04-16	2.41	2.44	2.40	2.42	563380
2020-04-17	2.45	2.46	2.43	2.44	468609
2020-04-20	2.44	2.47	2.39	2.40	727760
2020-04-21	2.38	2.44	2.37	2.41	1425494
2020-04-22	2.47	2.50	2.44	2.46	444397
2020-04-23	2.54	2.58	2.53	2.58	1083616
2020-04-24	2.60	2.60	2.55	2.57	408082
2020-04-27	2.61	2.61	2.57	2.61	1359032
2020-04-28	2.50	2.51	2.47	2.48	1013456
2020-04-29	2.53	2.54	2.51	2.54	506783
2020-04-30	2.56	2.56	2.48	2.50	492883
2020-05-01	2.49	2.50	2.42	2.43	256177
2020-05-04	2.47	2.53	2.47	2.51	728318
2020-05-05	2.52	2.53	2.49	2.50	582093
2020-05-06	2.50	2.51	2.46	2.48	523788
2020-05-07	2.53	2.56	2.51	2.55	661100
2020-05-08	2.56	2.57	2.53	2.57	741351
2020-05-11	2.54	2.56	2.52	2.55	996214
2020-05-12	2.55	2.56	2.50	2.51	460502
2020-05-13	2.54	2.54	2.47	2.51	1385978
2020-05-14	2.46	2.54	2.46	2.54	772871
2020-05-15	2.47	2.52	2.47	2.52	449674
2020-05-18	2.51	2.53	2.50	2.53	544838
2020-05-19	2.54	2.54	2.42	2.43	1381920
2020-05-20	2.44	2.46	2.44	2.45	181266
2020-05-21	2.49	2.50	2.45	2.47	458068
2020-05-22	2.50	2.50	2.41	2.46	588618
2020-05-26	2.48	2.50	2.47	2.47	459946
2020-05-27	2.47	2.48	2.39	2.46	642690
2020-05-28	2.50	2.52	2.49	2.51	621531
2020-05-29	2.52	2.54	2.48	2.53	958618
2020-06-01	2.55	2.59	2.54	2.58	589874
2020-06-02	2.60	2.66	2.59	2.63	1300468
2020-06-03	2.73	2.94	2.73	2.80	5357831
2020-06-04	2.81	2.83	2.67	2.69	2244964
2020-06-05	2.79	2.86	2.78	2.81	1313321
2020-06-08	2.90	2.90	2.83	2.87	1592758
2020-06-09	2.84	2.85	2.75	2.77	1749370
2020-06-10	2.77	2.79	2.72	2.76	1389508
2020-06-11	2.70	2.72	2.60	2.60	1329400
2020-06-12	2.65	2.65	2.55	2.62	686183
2020-06-15	2.57	2.63	2.56	2.62	724140
2020-06-16	2.65	2.66	2.59	2.61	1113388
2020-06-17	2.59	2.60	2.55	2.58	623376
2020-06-18	2.56	2.59	2.56	2.58	279389
2020-06-19	2.60	2.60	2.53	2.54	956460
2020-06-22	2.59	2.60	2.55	2.57	1594138
2020-06-23	2.59	2.60	2.57	2.58	297367
2020-06-24	2.61	2.63	2.57	2.57	354687
2020-06-25	2.57	2.58	2.55	2.57	406632
2020-06-26	2.55	2.59	2.54	2.55	294497
2020-06-29	2.56	2.58	2.54	2.58	366057
2020-06-30	2.60	2.65	2.57	2.64	1138159
2020-07-01	2.64	2.68	2.64	2.68	327878
2020-07-02	2.71	2.75	2.69	2.74	663626
2020-07-06	2.79	2.81	2.78	2.81	820465
2020-07-07	2.79	2.82	2.77	2.80	658877
2020-07-08	2.81	2.83	2.77	2.77	747242
2020-07-09	2.79	2.79	2.75	2.75	995701
2020-07-10	2.78	2.78	2.74	2.75	713337
2020-07-13	2.83	2.86	2.79	2.65	2014316
2020-07-14	2.69	2.77	2.66	2.76	1363670
2020-07-15	2.76	2.76	2.71	2.72	408577
2020-07-16	2.79	2.79	2.72	2.76	1213381
2020-07-17	2.76	2.77	2.74	2.74	523744
2020-07-20	2.78	2.79	2.76	2.78	827618
2020-07-21	2.82	2.90	2.82	2.89	911110
2020-07-22	2.90	3.00	2.90	2.98	1111478
2020-07-23	3.20	3.61	3.20	3.37	6410222
2020-07-24	3.39	3.44	3.26	3.34	4655358
2020-07-27	3.70	4.10	3.67	3.87	7132802
2020-07-28	3.97	3.98	3.60	3.66	4712721
2020-07-29	3.88	3.91	3.67	3.70	3397782
2020-07-30	3.69	3.75	3.57	3.68	2814216
2020-07-31	3.72	3.72	3.60	3.70	2006790
2020-08-03	3.93	4.26	3.93	4.23	6403193
2020-08-04	4.33	4.37	4.12	4.16	2842413
2020-08-05	4.17	4.34	4.17	4.27	2261102
2020-08-06	4.48	4.69	4.46	4.60	4411224
2020-08-07	4.47	4.48	4.22	4.28	3085469
2020-08-10	4.26	4.39	4.22	4.28	3842509
2020-08-11	4.24	4.25	4.16	4.19	2439206
2020-08-12	4.11	4.15	4.05	4.11	2930662
2020-08-13	4.04	4.04	3.94	3.97	1998516
2020-08-14	3.97	4.02	3.95	3.96	1058548
2020-08-17	4.06	4.11	3.97	4.05	1981672
2020-08-18	4.05	4.06	3.95	4.00	1179753
2020-08-19	3.93	3.94	3.84	3.86	1713011
2020-08-20	3.68	3.71	3.62	3.66	1606641
2020-08-21	3.67	3.68	3.61	3.67	1035049
2020-08-24	3.78	3.85	3.77	3.79	1140263
2020-08-25	3.74	3.77	3.69	3.73	877235
2020-08-26	3.76	3.79	3.73	3.76	662748
2020-08-27	3.75	3.75	3.64	3.65	1039650
2020-08-28	3.65	3.65	3.58	3.63	1460606
2020-08-31	3.57	3.57	3.44	3.54	1837784
2020-09-01	3.62	3.66	3.61	3.64	1090240
2020-09-02	3.64	3.65	3.57	3.64	965099
2020-09-03	3.57	3.59	3.46	3.48	2230119
2020-09-04	3.52	3.58	3.43	3.56	1428556
2020-09-08	3.77	3.83	3.68	3.74	2905486
2020-09-09	3.87	4.06	3.87	3.97	2005196
2020-09-10	3.91	3.98	3.83	3.89	2081272
2020-09-11	3.85	3.88	3.80	3.85	940747
2020-09-14	3.98	4.06	3.98	4.05	1561377
2020-09-15	4.23	4.35	4.22	4.32	2713040
2020-09-16	4.35	4.37	4.27	4.30	1529230
2020-09-17	4.26	4.40	4.26	4.34	7375819
2020-09-18	4.42	4.48	4.34	4.34	2835900
2020-09-21	4.23	4.29	4.20	4.28	1390997
2020-09-22	4.29	4.29	4.21	4.29	646026
2020-09-23	4.39	4.45	4.33	4.35	1640238
2020-09-24	4.34	4.47	4.31	4.41	2463742
2020-09-25	4.27	4.29	4.20	4.23	2435215
2020-09-28	4.78	4.97	4.73	4.96	4240159
2020-09-29	4.73	4.78	4.58	4.73	3475685
2020-09-30	4.84	4.86	4.78	4.79	2147789
2020-10-01	4.89	4.95	4.86	4.94	1441417
2020-10-02	4.81	4.91	4.81	4.81	2132483
2020-10-05	4.92	5.08	4.88	5.04	2340405
2020-10-06	4.92	4.99	4.84	4.87	3017695
2020-10-07	5.03	5.46	5.03	5.23	5741510
2020-10-08	5.61	5.91	5.23	5.41	7585287
2020-10-09	5.50	5.70	5.45	5.70	4413708
2020-10-12	5.76	5.79	5.52	5.60	3661154
2020-10-13	5.46	5.50	5.35	5.45	3438106
2020-10-14	5.54	5.59	5.48	5.50	2216946
2020-10-15	5.39	5.44	5.35	5.41	1745936
2020-10-16	5.29	5.30	5.16	5.21	3053290
2020-10-19	5.32	5.37	5.23	5.28	2801668
2020-10-20	5.37	5.49	5.34	5.41	2922980
2020-10-21	5.46	5.49	5.37	5.37	1706342
2020-10-22	5.67	5.89	5.67	5.84	5169363
2020-10-23	5.74	5.80	5.56	5.58	4238652
2020-10-26	5.66	5.67	5.43	5.52	4751888
2020-10-27	5.70	5.75	5.60	5.74	5254959
2020-10-28	5.60	5.64	5.45	5.52	4682509
2020-10-29	5.84	5.84	5.40	5.44	5516173
2020-10-30	5.19	5.35	5.13	5.30	4299191
2020-11-02	5.46	5.46	5.21	5.22	5694746
2020-11-03	5.20	5.43	5.19	5.38	4058284
2020-11-04	5.59	5.62	5.49	5.58	2877106
2020-11-05	5.48	5.50	5.33	5.40	5092763
2020-11-06	5.37	5.39	5.31	5.34	3308646
2020-11-09	5.60	6.09	5.60	5.68	6920168
2020-11-10	5.49	5.51	5.35	5.39	3384667
2020-11-11	5.44	5.62	5.42	5.54	3061912
2020-11-12	5.45	5.55	5.43	5.44	2526185
2020-11-13	5.50	5.60	5.50	5.55	2107674
2020-11-16	5.70	5.83	5.65	5.76	3727077
2020-11-17	5.70	5.72	5.62	5.63	4856830
2020-11-18	5.74	5.75	5.60	5.60	3292096
2020-11-19	5.61	5.67	5.60	5.63	2726235
2020-11-20	5.78	5.86	5.76	5.78	2786045
2020-11-23	6.43	7.07	6.40	6.95	11352646
2020-11-24	6.90	6.91	6.66	6.68	5631183
2020-11-25	6.70	6.83	6.69	6.77	2804087
2020-11-27	6.90	7.06	6.88	6.97	3344400
2020-11-30	7.26	7.29	7.06	7.13	9396979
2020-12-01	7.37	7.50	7.28	7.42	6236184
2020-12-02	7.45	7.46	7.20	7.28	5217802
2020-12-03	7.66	7.95	7.65	7.75	8109763
2020-12-04	8.61	8.96	8.46	8.87	11295301
2020-12-07	9.40	9.40	9.00	9.04	14081010
2020-12-08	9.21	9.25	8.30	8.76	11201826
2020-12-09	8.78	8.95	8.37	8.54	7787613
2020-12-10	8.14	8.43	8.12	8.31	5626076
2020-12-11	8.10	8.23	7.96	8.12	4224398
2020-12-14	8.30	8.31	8.13	8.22	3545716
2020-12-15	7.93	8.03	7.89	7.94	4532113
2020-12-16	8.01	8.05	7.83	7.90	2916025
2020-12-17	8.07	8.50	8.07	8.44	7965921
2020-12-18	8.43	8.44	8.11	8.13	4650162
2020-12-21	8.22	8.43	8.22	8.42	3533532
2020-12-22	8.26	8.26	8.03	8.16	3991543
2020-12-23	8.24	8.29	8.14	8.20	2325170
2020-12-24	8.24	8.37	8.24	8.29	1788207
2020-12-28	8.62	8.73	8.55	8.64	4308571
2020-12-29	8.57	8.57	8.22	8.31	4657219
2020-12-30	8.50	8.77	8.49	8.66	4341882
2020-12-31	8.50	8.53	8.35	8.43	3414483
2021-01-04	8.22	8.25	7.85	8.01	8815224
2021-01-05	8.19	8.44	8.17	8.30	5069982
2021-01-06	8.35	8.52	8.28	8.41	4581938
2021-01-07	8.32	8.58	8.24	8.57	5628258
2021-01-08	8.84	8.89	8.32	8.50	8303517
2021-01-11	8.76	9.19	8.71	9.05	8277694
2021-01-12	8.91	8.91	8.62	8.73	5387923
2021-01-13	9.02	9.04	8.83	8.89	3570017
2021-01-14	9.02	9.64	8.95	9.51	7854590
2021-01-15	9.13	9.24	8.67	8.78	9726345
2021-01-19	9.47	10.28	9.46	9.99	13187093
2021-01-20	9.78	9.91	9.50	9.56	10684006
2021-01-21	9.83	10.07	9.64	10.00	14164572
2021-01-22	10.57	10.57	10.11	10.27	11946137
2021-01-25	10.55	10.61	10.00	10.20	11419481
2021-01-26	10.07	10.08	9.81	9.92	11121134
2021-01-27	9.89	9.90	8.92	9.23	13535582
2021-01-28	9.38	9.45	9.10	9.28	5867416
2021-01-29	9.20	9.22	8.90	9.05	10084887
2021-02-01	9.32	9.37	9.02	9.32	7048144
2021-02-02	9.56	9.63	9.32	9.48	5184332
2021-02-03	9.33	9.44	9.17	9.41	8265142
2021-02-04	9.34	9.45	9.16	9.45	5222024
2021-02-05	9.53	9.84	9.37	9.62	6533074
2021-02-08	9.86	10.43	9.77	10.06	10911603
2021-02-09	10.38	10.46	10.20	10.35	6470831
2021-02-10	10.50	10.50	10.12	10.16	5694037
2021-02-11	10.31	10.85	10.16	10.60	9358405
2021-02-12	10.70	10.81	10.37	10.78	6072460
2021-02-16	11.17	11.28	10.63	10.69	10159745
2021-02-17	10.37	10.48	10.05	10.31	9398797
2021-02-18	10.25	10.34	10.08	10.30	6237321
2021-02-19	10.44	10.58	10.27	10.38	6033060
2021-02-22	10.23	10.26	9.85	9.91	8332964
2021-02-23	9.59	9.84	8.95	9.81	10711986
2021-02-24	9.79	10.08	9.61	10.05	5986586
2021-02-25	10.02	10.27	9.56	9.72	7738608
2021-02-26	9.66	9.87	9.44	9.80	6864702
2021-03-01	10.10	10.14	9.92	10.06	5912802
2021-03-02	9.72	9.73	9.36	9.42	9555943
2021-03-03	9.40	9.44	8.91	9.07	9611405
2021-03-04	8.73	8.83	8.15	8.40	14366134
2021-03-05	8.58	8.63	8.02	8.61	11390326
2021-03-08	8.47	8.50	8.03	8.03	11666604
2021-03-09	8.40	8.58	8.30	8.43	7617131
2021-03-10	8.49	8.54	8.26	8.34	5357693
2021-03-11	8.66	8.89	8.61	8.82	4792676
2021-03-12	8.68	8.79	8.60	8.78	3918052
2021-03-15	8.76	8.86	8.64	8.80	5878436
2021-03-16	8.79	8.86	8.61	8.71	6601544
2021-03-17	8.49	8.75	8.38	8.63	6803459
2021-03-18	8.38	8.39	8.22	8.24	6790294
2021-03-19	8.25	8.28	8.12	8.23	4248892
2021-03-22	8.46	8.73	8.45	8.57	6216992
2021-03-23	8.58	8.60	8.39	8.44	3526096
2021-03-24	8.40	8.43	8.12	8.14	5536179
2021-03-25	8.31	8.58	8.30	8.51	5444018
2021-03-26	8.65	8.84	8.59	8.83	5095933
2021-03-29	8.80	8.81	8.46	8.61	4839238
2021-03-30	8.75	9.00	8.74	8.89	4982856
2021-03-31	8.99	9.19	8.89	9.11	5276434
2021-04-01	9.06	9.27	8.98	9.26	5353103
2021-04-05	9.44	9.48	9.12	9.20	5901050
2021-04-06	9.02	9.08	8.82	8.91	4813727
2021-04-07	9.01	9.14	8.88	8.96	3820065
2021-04-08	9.41	9.60	9.40	9.46	5382100
2021-04-09	9.39	9.42	9.31	9.40	4240117
2021-04-12	9.38	9.41	9.23	9.32	3937196
2021-04-13	9.56	9.62	9.42	9.56	5254486
2021-04-14	9.35	9.38	9.13	9.14	6942410
2021-04-15	9.30	9.33	9.11	9.26	6679585
2021-04-16	9.42	9.59	9.42	9.48	6095332
2021-04-19	9.54	9.67	9.32	9.47	7564255
2021-04-20	9.50	9.62	9.38	9.46	6078662
2021-04-21	9.39	9.68	9.37	9.66	4172527
2021-04-22	9.80	9.91	9.62	9.70	6491249
2021-04-23	10.04	10.65	10.02	10.62	13721199
2021-04-26	10.93	11.25	10.86	11.19	8391109
2021-04-27	10.95	10.97	10.70	10.82	6534933
2021-04-28	10.80	10.80	10.20	10.52	6516131
2021-04-29	10.29	10.30	9.97	10.13	5983516
2021-04-30	9.99	10.07	9.89	9.92	3968645
2021-05-03	9.62	9.69	9.52	9.55	7440002
2021-05-04	9.70	9.77	9.36	9.76	7273543
2021-05-05	9.46	9.47	9.31	9.39	2974922
2021-05-06	9.32	9.39	9.16	9.32	4429420
2021-05-07	9.62	9.78	9.60	9.65	5404252
2021-05-10	9.52	9.52	9.24	9.24	5815582
2021-05-11	8.73	9.05	8.50	8.97	7801945
2021-05-12	8.41	8.48	8.28	8.30	11333412
2021-05-13	8.54	8.71	8.38	8.52	8653376
2021-05-14	8.53	8.59	8.44	8.57	5463834
2021-05-17	8.09	8.20	7.90	8.17	12392299
2021-05-18	8.67	8.79	8.58	8.61	9497001
2021-05-19	8.46	8.71	8.39	8.71	6431401
2021-05-20	8.54	8.56	8.38	8.50	9207571
2021-05-21	8.53	8.58	8.41	8.43	5121724
2021-05-24	8.71	8.85	8.69	8.73	10121938
2021-05-25	9.22	9.28	8.97	9.01	9944401
2021-05-26	9.07	9.17	9.03	9.10	3920692
2021-05-27	9.21	9.25	9.13	9.19	5931694
2021-05-28	9.34	9.48	9.33	9.41	3992728
2021-06-01	9.54	9.55	9.32	9.39	5131555
2021-06-02	9.37	9.49	9.31	9.47	4400758
2021-06-03	9.74	9.75	9.55	9.63	7959734
2021-06-04	9.67	9.82	9.59	9.79	4680617
2021-06-07	9.52	9.63	9.42	9.58	5699680
2021-06-08	9.47	9.49	9.31	9.33	7004022
2021-06-09	9.18	9.28	9.02	9.22	5239630
2021-06-10	9.38	9.57	9.34	9.49	7024784
2021-06-11	9.40	9.48	9.36	9.46	3184992
2021-06-14	9.45	9.53	9.41	9.52	3757838
2021-06-15	9.71	9.80	9.54	9.56	3944548
2021-06-16	9.52	9.54	9.35	9.40	3918282
2021-06-17	9.53	9.74	9.51	9.64	6954647
2021-06-18	9.40	9.42	9.15	9.16	14930016
2021-06-21	9.20	9.27	9.08	9.27	4574862
2021-06-22	9.21	9.21	9.04	9.15	4820972
2021-06-23	9.41	9.47	9.28	9.28	4448553
2021-06-24	9.47	9.57	9.46	9.54	4025806
2021-06-25	9.52	9.54	9.41	9.43	3485592
2021-06-28	9.39	9.55	9.38	9.50	3747714
2021-06-29	9.50	9.58	9.44	9.58	2856083
2021-06-30	9.51	9.52	9.42	9.45	2846736
2021-07-01	9.37	9.38	9.22	9.27	4251850
2021-07-02	9.40	9.45	9.37	9.40	3216870
2021-07-06	9.45	9.49	9.28	9.42	3472128
2021-07-07	9.56	9.58	9.35	9.41	4380691
2021-07-08	9.21	9.36	9.17	9.32	5802517
2021-07-09	9.38	9.59	9.33	9.53	5631040
2021-07-12	9.54	9.66	9.49	9.64	4690974
2021-07-13	9.63	9.90	9.62	9.82	8055292
2021-07-14	9.85	9.88	9.70	9.70	6502862
2021-07-15	9.81	9.83	9.24	9.47	13967446
2021-07-16	9.54	9.62	9.37	9.43	5718763
2021-07-19	9.19	9.27	9.13	9.27	5413632
2021-07-20	9.31	9.47	9.18	9.06	5920562
2021-07-21	8.94	9.20	8.92	9.16	9659541
2021-07-22	9.29	9.50	9.27	9.43	8455248
2021-07-23	9.41	9.50	9.37	9.43	4096118
2021-07-26	9.48	9.59	9.44	9.49	4363646
2021-07-27	9.45	9.48	9.06	9.23	10282955
2021-07-28	9.27	9.55	9.24	9.47	10036784
2021-07-29	9.74	10.25	9.72	10.19	17667395
2021-07-30	10.20	10.59	10.16	10.53	9661434
2021-08-02	10.46	10.46	10.26	10.29	8646694
2021-08-03	10.60	10.71	10.55	10.65	5957699
2021-08-04	10.84	11.01	10.83	10.95	6782049
2021-08-05	11.42	11.71	11.38	11.55	10753296
2021-08-06	11.26	11.38	11.14	11.33	7493636
2021-08-09	11.26	11.29	11.14	11.20	4789276
2021-08-10	10.90	10.92	10.69	10.83	7899906
2021-08-11	10.91	10.95	10.71	10.84	4383866
2021-08-12	10.85	10.94	10.71	10.93	3325918
2021-08-13	10.53	10.55	10.23	10.42	9040972
2021-08-16	10.31	10.35	10.25	10.33	2601098
2021-08-17	10.07	10.13	9.94	10.04	8413625
2021-08-18	10.38	10.53	10.22	10.23	8368494
2021-08-19	9.89	10.24	9.82	10.20	8878310
2021-08-20	10.08	10.57	10.05	10.37	11507762
2021-08-23	10.57	10.69	10.48	10.60	11934013
2021-08-24	10.58	10.72	10.56	10.68	9962890
2021-08-25	10.97	11.37	10.93	11.26	12688415
2021-08-26	11.11	11.20	11.00	11.11	8721395
2021-08-27	11.16	11.34	11.12	11.29	7612281
2021-08-30	11.44	11.44	11.27	11.35	4287136
2021-08-31	11.40	11.49	11.31	11.37	6326968
2021-09-01	11.50	11.97	11.49	11.85	13070892
2021-09-02	11.79	11.90	11.71	11.75	8408410
2021-09-03	12.42	12.62	12.21	12.50	13026202
2021-09-07	12.50	12.50	12.11	12.25	8811156
2021-09-08	11.96	11.96	11.75	11.84	7684705
2021-09-09	12.15	12.28	12.09	12.14	5261657
2021-09-10	12.36	12.54	12.22	12.22	5047620
2021-09-13	12.20	12.22	12.04	12.17	4215885
2021-09-14	12.01	12.08	11.92	11.96	5143326
2021-09-15	11.98	11.99	11.84	11.97	3348814
2021-09-16	11.97	12.08	11.90	12.03	4971344
2021-09-17	11.90	11.93	11.71	11.73	5932051
2021-09-20	11.31	11.52	11.23	11.42	7591504
2021-09-21	11.50	11.51	11.32	11.38	3638394
2021-09-22	11.60	11.79	11.54	11.74	5075939
2021-09-23	11.88	11.91	11.78	11.87	6055007
2021-09-24	12.01	12.11	11.89	11.99	4363376
2021-09-27	11.85	11.98	11.81	11.90	2663515
2021-09-28	11.75	11.76	11.49	11.53	6421802
2021-09-29	11.43	11.50	11.29	11.32	5837851
2021-09-30	11.48	11.53	11.38	11.43	5227091
2021-10-01	11.31	11.35	11.15	11.30	5932028
2021-10-04	11.00	11.00	10.64	10.69	9551278
2021-10-05	10.90	10.95	10.83	10.89	7550506
2021-10-06	10.65	10.66	10.41	10.53	13126370
2021-10-07	11.03	11.11	10.95	10.96	9490680
2021-10-08	10.84	10.87	10.69	10.75	6292923
2021-10-11	10.71	10.83	10.60	10.61	5837567
2021-10-12	10.53	10.53	10.17	10.34	11540770
2021-10-13	10.13	10.24	10.07	10.16	5903911
2021-10-14	10.42	10.43	10.20	10.24	7046705
2021-10-15	10.54	10.55	10.32	10.39	7171804
2021-10-18	10.33	10.39	10.20	10.38	6549698
2021-10-19	10.61	10.68	10.56	10.62	7444271
2021-10-20	10.50	10.50	10.39	10.42	5781037
2021-10-21	10.38	10.42	10.30	10.37	5442427
2021-10-22	10.34	10.42	10.23	10.25	6085840
2021-10-25	10.57	10.57	10.47	10.48	8176074
2021-10-26	10.69	10.90	10.68	10.69	14691391
2021-10-27	11.00	11.39	10.60	10.86	15686825
2021-10-28	10.70	10.74	10.26	10.59	14752622
2021-10-29	10.37	10.37	10.12	10.27	13055782
2021-11-01	10.23	10.38	10.18	10.35	10290544
2021-11-02	10.50	10.73	10.49	10.64	12065952
2021-11-03	10.63	10.68	10.51	10.68	5574840
2021-11-04	10.57	10.77	10.52	10.76	7157580
2021-11-05	10.91	10.93	10.70	10.79	6336507
2021-11-08	11.07	11.36	11.07	11.18	13223320
2021-11-09	11.37	11.44	11.13	11.23	8687609
2021-11-10	11.19	11.28	11.00	11.09	9384495
2021-11-11	11.23	11.50	11.17	11.40	7898916
2021-11-12	11.35	11.35	11.13	11.30	4910654
2021-11-15	11.39	11.45	11.28	11.38	4671659
2021-11-16	11.26	11.34	11.15	11.32	5241483
2021-11-17	11.37	11.40	11.28	11.30	3497250
2021-11-18	11.33	11.52	11.28	11.48	6987275
2021-11-19	11.69	11.78	11.63	11.68	5556580
2021-11-22	11.69	11.94	11.59	11.59	7930237
2021-11-23	11.39	11.42	11.11	11.32	8036965
2021-11-24	11.26	11.42	11.15	11.41	5551298
2021-11-26	11.13	11.39	11.03	11.13	5015172
2021-11-29	11.36	11.47	11.23	11.43	6667193
2021-11-30	11.44	11.75	11.38	11.63	8195424
2021-12-01	12.04	12.68	12.03	12.23	18643069
2021-12-02	12.08	12.33	11.96	12.15	6566315
2021-12-03	12.25	12.42	11.99	12.08	6934516
2021-12-06	12.04	12.07	11.69	12.04	6092310
2021-12-07	12.11	12.59	12.11	12.54	10104971
2021-12-08	11.92	11.92	11.57	11.69	13022333
2021-12-09	11.54	11.71	11.30	11.33	7274785
2021-12-10	11.44	11.47	11.23	11.33	5936290
2021-12-13	11.26	11.30	11.00	11.01	5434972
2021-12-14	10.95	11.10	10.90	11.08	6213659
2021-12-15	11.16	11.47	11.05	11.47	7641765
2021-12-16	11.35	11.43	10.95	11.01	10559594
2021-12-17	10.89	11.18	10.86	11.07	6709581
2021-12-20	11.00	11.07	10.86	10.93	6589922
2021-12-21	11.15	11.43	11.15	11.42	6288634
2021-12-22	11.37	11.63	11.34	11.63	5252507
2021-12-23	11.55	11.67	11.52	11.58	3461270
2021-12-27	11.70	11.84	11.70	11.81	4557068
2021-12-28	11.88	11.88	11.67	11.69	3501118
2021-12-29	11.73	11.78	11.62	11.70	3178174
2021-12-30	11.68	11.81	11.63	11.64	3118439
2021-12-31	11.69	11.83	11.68	11.70	2386536
2022-01-03	11.64	11.65	11.31	11.64	6330420
2022-01-04	11.60	11.62	11.26	11.51	8298465
2022-01-05	11.40	11.58	11.12	11.14	6652988
2022-01-06	11.20	11.52	11.05	11.51	9544689
2022-01-07	11.40	11.43	10.87	11.02	12202031
2022-01-10	10.95	11.14	10.86	11.14	9075612
2022-01-11	11.16	11.38	11.09	11.38	7028425
2022-01-12	11.26	11.36	11.13	11.26	5322794
2022-01-13	11.48	11.95	11.40	11.40	10110921
2022-01-14	11.25	11.70	11.20	11.69	9045534
2022-01-18	11.53	11.57	11.34	11.34	7578194
2022-01-19	11.41	11.63	11.21	11.21	8084454
2022-01-20	11.54	11.65	11.13	11.13	9474739
2022-01-21	11.14	11.27	10.86	10.88	11603128
2022-01-24	10.87	10.94	10.34	10.91	19254142
2022-01-25	10.74	10.77	10.01	10.13	21875964
2022-01-26	10.32	10.39	9.87	9.95	16715148
2022-01-27	10.05	10.06	9.32	9.36	18043466
2022-01-28	9.39	9.47	9.02	9.29	15966096
2022-01-31	9.35	9.84	9.35	9.83	17095528
2022-02-01	9.94	9.97	9.58	9.79	9345525
2022-02-02	9.79	9.92	9.57	9.79	9378054
2022-02-03	9.59	9.72	9.45	9.49	10779452
2022-02-04	9.50	9.92	9.49	9.87	10560229
2022-02-07	9.67	9.84	9.61	9.72	10037011
2022-02-08	9.80	10.04	9.80	10.02	7206462
2022-02-09	10.12	10.26	9.94	10.25	8915740
2022-02-10	9.95	10.22	9.88	9.93	9277157
2022-02-11	10.01	10.04	9.63	9.66	12319901
2022-02-14	9.53	9.64	9.39	9.49	8057521
2022-02-15	9.66	9.91	9.66	9.90	14485377
2022-02-16	9.76	9.84	9.62	9.82	7748049
2022-02-17	9.71	9.72	9.52	9.52	8318929
2022-02-18	9.57	9.64	9.41	9.51	6362322
2022-02-22	9.35	9.63	9.33	9.41	7513433
2022-02-23	9.57	9.72	9.38	9.41	7571647
2022-02-24	8.88	9.26	8.76	9.24	22544056
2022-02-25	9.26	9.42	9.12	9.42	9924586
2022-02-28	9.33	9.39	9.14	9.28	8447168
2022-03-01	9.48	9.56	9.27	9.35	11045039
2022-03-02	9.47	9.68	9.40	9.60	8800652
2022-03-03	9.61	9.62	9.43	9.52	7327456
2022-03-04	9.35	9.44	9.15	9.24	10637539
2022-03-07	9.16	9.24	8.78	8.80	12924791
2022-03-08	8.82	9.07	8.64	8.82	13682935
2022-03-09	9.24	9.36	9.18	9.30	11652702
2022-03-10	9.20	9.23	9.06	9.14	7032079
2022-03-11	9.26	9.32	8.98	8.99	8520534
2022-03-14	8.96	9.10	8.70	8.76	19618254
2022-03-15	8.69	8.97	8.55	8.96	11751062
2022-03-16	9.01	9.35	8.94	9.34	13795205
2022-03-17	9.29	9.43	9.18	9.41	7422739
2022-03-18	9.35	9.49	9.26	9.48	10335732
2022-03-21	9.45	9.51	9.27	9.41	6452724
2022-03-22	9.47	9.57	9.41	9.47	7651710
2022-03-23	9.38	9.39	9.14	9.14	7670468
2022-03-24	9.22	9.41	9.15	9.40	9895468
2022-03-25	9.31	9.44	9.24	9.44	19122906
2022-03-28	9.45	9.47	9.25	9.46	5880198
2022-03-29	9.51	9.60	9.46	9.56	8623336
2022-03-30	9.51	9.62	9.38	9.38	8857846
2022-03-31	9.44	9.44	9.11	9.12	13272126
2022-04-01	9.20	9.22	8.70	8.80	15176408
2022-04-04	8.92	9.15	8.89	9.08	9251524
2022-04-05	8.91	9.04	8.86	8.87	12914225
2022-04-06	8.77	8.82	8.59	8.71	8891442
2022-04-07	8.66	8.73	8.52	8.60	9724717
2022-04-08	8.62	8.62	8.42	8.43	8483649
2022-04-11	8.24	8.32	8.14	8.21	7302521
2022-04-12	8.33	8.35	8.02	8.09	8440618
2022-04-13	8.25	8.43	8.22	8.40	7122506
2022-04-14	8.42	8.43	8.08	8.10	8078896
2022-04-18	8.00	8.14	7.92	8.01	13483338
2022-04-19	7.97	8.16	7.88	8.15	9121215
2022-04-20	8.27	8.30	8.13	8.14	6670455
2022-04-21	8.25	8.28	8.02	8.03	8569813
2022-04-22	8.05	8.09	7.90	7.91	6509174
2022-04-25	7.80	7.90	7.68	7.90	10501625
2022-04-26	7.82	7.84	7.49	7.50	11936875
2022-04-27	7.70	7.89	7.60	7.74	8819321
2022-04-28	8.11	8.46	8.02	8.34	13812543
2022-04-29	8.13	8.30	7.96	7.96	11497468
2022-05-02	7.98	8.14	7.86	8.14	10482963
2022-05-03	7.94	8.09	7.94	8.08	6322888
2022-05-04	8.11	8.42	7.95	8.41	9315392
2022-05-05	8.28	8.31	7.96	8.04	9598464
2022-05-06	8.06	8.27	7.93	8.08	7958492
2022-05-09	7.93	8.05	7.75	7.76	11256641
2022-05-10	8.08	8.23	8.01	8.13	9736535
2022-05-11	8.11	8.21	7.89	7.90	9138562
2022-05-12	7.80	8.01	7.77	7.96	8742222
2022-05-13	8.11	8.38	8.07	8.37	9214222
2022-05-16	8.29	8.40	8.27	8.29	4863572
2022-05-17	8.47	8.66	8.46	8.66	10582007
2022-05-18	8.56	8.61	8.31	8.32	7241592
2022-05-19	8.32	8.64	8.32	8.44	9070812
2022-05-20	8.64	8.64	8.32	8.55	9290704
2022-05-23	8.50	8.58	8.44	8.55	4924402
2022-05-24	8.31	8.34	8.19	8.23	4998841
2022-05-25	8.28	8.48	8.26	8.45	6776593
2022-05-26	8.43	8.65	8.39	8.63	6793192
2022-05-27	8.72	8.77	8.65	8.77	7252026
2022-05-31	8.76	8.85	8.69	8.81	5452263
2022-06-01	8.85	8.85	8.56	8.64	5202318
2022-06-02	8.59	8.99	8.55	8.97	11207863
2022-06-03	8.77	8.87	8.66	8.71	8209543
2022-06-06	8.93	9.02	8.87	8.88	7798080
2022-06-07	8.92	9.05	8.84	9.05	5198401
2022-06-08	9.10	9.10	8.92	8.96	6527237
2022-06-09	8.90	8.98	8.67	8.67	9590968
2022-06-10	8.55	8.68	8.52	8.52	6059456
2022-06-13	8.31	8.45	8.10	8.11	13561887
2022-06-14	8.15	8.29	8.11	8.23	5750954
2022-06-15	8.23	8.50	8.22	8.40	5363280
2022-06-16	8.15	8.19	7.93	7.98	9357863
2022-06-17	7.91	7.99	7.78	7.46	8278263
2022-06-21	7.79	8.06	7.79	7.97	6687072
2022-06-22	7.47	7.57	7.39	7.44	14997239
2022-06-23	7.23	7.25	6.92	7.09	14098675
2022-06-24	7.10	7.35	7.03	7.35	11001995
2022-06-27	7.42	7.50	7.29	7.32	7760848
2022-06-28	7.21	7.28	7.06	7.08	8271386
2022-06-29	7.07	7.07	6.90	6.95	9174320
2022-06-30	6.60	6.82	6.58	6.77	12398733
2022-07-01	6.58	6.64	6.50	6.55	12783784
2022-07-05	6.47	6.57	6.36	6.56	11509159
2022-07-06	6.33	6.38	6.24	6.36	12550575
2022-07-07	6.71	6.85	6.69	6.80	10468350
2022-07-08	6.70	6.82	6.66	6.79	6885986
2022-07-11	6.57	6.59	6.45	6.51	6070755
2022-07-12	6.64	6.73	6.41	6.50	15429135
2022-07-13	6.38	6.66	6.35	6.60	13363685
2022-07-14	6.56	6.64	6.47	6.62	8752747
2022-07-15	6.64	6.70	6.57	6.70	5503819
2022-07-18	6.84	6.86	6.70	6.70	8500080
2022-07-19	6.78	6.94	6.78	6.93	9925496
2022-07-20	6.86	7.01	6.86	7.00	8692647
2022-07-21	7.19	7.35	7.19	7.30	11813603
2022-07-22	7.21	7.24	7.03	7.08	7364641
2022-07-25	6.88	6.90	6.75	6.87	9329364
2022-07-26	6.53	6.58	6.48	6.49	12157308
2022-07-27	6.64	6.92	6.63	6.89	12569292
2022-07-28	6.64	6.74	6.52	6.72	10182591
2022-07-29	6.77	6.87	6.74	6.82	8057404
2022-08-01	6.78	6.78	6.63	6.66	8964566
2022-08-02	6.54	6.72	6.52	6.58	6074326
2022-08-03	6.64	6.72	6.57	6.71	5803767
2022-08-04	6.74	6.85	6.71	6.80	4648536
2022-08-05	6.98	7.10	6.95	6.96	8501454
2022-08-08	6.89	6.93	6.79	6.86	10051212
2022-08-09	6.85	6.90	6.64	6.67	8702667
2022-08-10	6.80	7.02	6.78	7.02	10027257
2022-08-11	7.05	7.32	7.04	7.07	13107132
2022-08-12	7.16	7.30	7.13	7.26	9150318
2022-08-15	7.24	7.31	7.20	7.27	4628363
2022-08-16	7.21	7.25	7.14	7.16	4786562
2022-08-17	7.07	7.14	7.01	7.05	5265135
2022-08-18	7.03	7.15	7.00	7.11	5303337
2022-08-19	7.08	7.09	6.95	6.96	6702152
2022-08-22	6.80	6.84	6.69	6.70	8270223
2022-08-23	6.66	6.79	6.64	6.73	7288856
2022-08-24	6.70	6.77	6.68	6.73	4504183
2022-08-25	6.78	6.99	6.78	6.97	8650680
2022-08-26	6.91	6.91	6.61	6.61	7643934
2022-08-29	6.55	6.60	6.49	6.50	5807472
2022-08-30	6.59	6.62	6.48	6.56	8111370
2022-08-31	6.70	6.79	6.62	6.63	8385481
2022-09-01	6.53	6.59	6.42	6.55	10037271
2022-09-02	6.61	6.66	6.47	6.50	7149644
2022-09-06	6.56	6.56	6.31	6.34	6572134
2022-09-07	6.29	6.43	6.28	6.42	6134506
2022-09-08	6.32	6.40	6.26	6.39	5915233
2022-09-09	6.44	6.56	6.44	6.51	6946537
2022-09-12	6.54	6.57	6.50	6.53	3230328
2022-09-13	6.41	6.43	6.24	6.25	11322268
2022-09-14	6.39	6.49	6.38	6.39	7115385
2022-09-15	6.36	6.43	6.30	6.35	5689854
2022-09-16	6.29	6.40	6.28	6.40	7936463
2022-09-19	6.30	6.40	6.30	6.40	3668128
2022-09-20	6.35	6.37	6.22	6.25	6068754
2022-09-21	6.21	6.35	6.16	6.17	6076495
2022-09-22	6.15	6.15	6.01	6.02	9146015
2022-09-23	5.93	5.95	5.87	5.91	9738134
2022-09-26	5.79	5.88	5.71	5.77	9329619
2022-09-27	5.86	5.93	5.79	5.85	7442032
2022-09-28	5.75	5.86	5.68	5.85	6119915
2022-09-29	5.75	5.76	5.63	5.64	9993065
2022-09-30	5.55	5.69	5.55	5.57	5773547
2022-10-03	5.61	5.72	5.57	5.67	7692761
2022-10-04	5.94	6.11	5.94	6.09	12894944
2022-10-05	5.95	6.15	5.95	6.13	7951055
2022-10-06	6.18	6.24	6.10	6.11	6246363
2022-10-07	5.98	5.99	5.78	5.79	9962618
2022-10-10	5.79	5.80	5.61	5.63	9798402
2022-10-11	5.52	5.54	5.36	5.36	15908351
2022-10-12	5.57	5.73	5.53	5.59	14732995
2022-10-13	5.46	5.93	5.38	5.83	15905880
2022-10-14	6.09	6.11	5.78	5.82	20059383
2022-10-17	5.90	5.97	5.86	5.93	10299545
2022-10-18	6.06	6.07	5.82	5.90	13661037
2022-10-19	5.86	5.95	5.83	5.87	9515992
2022-10-20	6.05	6.33	6.05	6.12	14797435
2022-10-21	6.01	6.25	6.00	6.24	11766169
2022-10-24	6.10	6.20	5.97	6.16	11766195
2022-10-25	6.08	6.29	6.08	6.22	9944589
2022-10-26	5.97	6.03	5.86	5.91	13365673
2022-10-27	6.03	6.09	5.89	5.89	13723357
2022-10-28	5.89	6.02	5.87	6.02	8564465
2022-10-31	6.00	6.00	5.91	5.93	9685234
2022-11-01	6.03	6.07	5.96	5.99	6544112
2022-11-02	6.02	6.20	5.89	5.89	14548717
2022-11-03	5.89	5.95	5.82	5.88	10026617
2022-11-04	6.03	6.25	5.99	6.24	14385818
2022-11-07	6.35	6.45	6.27	6.37	12864434
2022-11-08	6.35	6.54	6.29	6.45	13381730
2022-11-09	6.44	6.54	6.41	6.41	11953604
2022-11-10	6.62	7.27	6.62	7.15	29572106
2022-11-11	7.14	7.33	7.13	7.32	12508808
2022-11-14	7.22	7.34	7.21	7.22	9164733
2022-11-15	7.63	7.69	7.45	7.58	17249804
2022-11-16	7.34	7.34	7.09	7.11	14265076
2022-11-17	7.12	7.49	7.06	7.48	8236238
2022-11-18	7.45	7.47	7.34	7.43	7398000
2022-11-21	7.34	7.43	7.34	7.34	7196761
2022-11-22	7.39	7.53	7.38	7.53	8881644
2022-11-23	7.48	7.59	7.42	7.49	7404224
2022-11-25	7.50	7.50	7.32	7.32	4006007
2022-11-28	7.17	7.28	7.02	7.08	7441502
2022-11-29	7.19	7.19	7.06	7.12	4148746
2022-11-30	7.26	7.56	7.21	7.54	12171048
2022-12-01	7.48	7.50	7.24	7.40	8459079
2022-12-02	7.26	7.46	7.26	7.41	6021012
2022-12-05	7.41	7.47	7.29	7.37	4983866
2022-12-06	7.34	7.34	7.14	7.18	6993312
2022-12-07	7.10	7.17	7.08	7.16	5786894
2022-12-08	7.07	7.21	7.04	7.19	8047285
2022-12-09	7.15	7.23	7.10	7.10	6393977
2022-12-12	7.16	7.21	7.10	7.21	6143904
2022-12-13	7.37	7.42	7.20	7.29	8211032
2022-12-14	7.31	7.36	7.14	7.22	7550859
2022-12-15	7.10	7.15	6.98	7.00	10389812
2022-12-16	7.07	7.15	6.93	6.96	12387860
2022-12-19	6.96	6.98	6.81	6.89	11071317
2022-12-20	6.76	6.89	6.75	6.78	5805157
2022-12-21	6.84	6.99	6.81	6.98	5234185
2022-12-22	6.91	6.91	6.70	6.80	8414177
2022-12-23	6.73	6.76	6.67	6.74	5920143
2022-12-27	6.68	6.70	6.62	6.63	6611883
2022-12-28	6.58	6.63	6.48	6.49	5801347
2022-12-29	6.62	6.75	6.57	6.73	7421420
2022-12-30	6.59	6.59	6.48	6.53	6197427
2023-01-03	6.72	6.75	6.57	6.61	8061579
2023-01-04	6.66	6.77	6.59	6.75	8571052
2023-01-05	6.70	6.74	6.59	6.59	7494229
2023-01-06	6.83	7.03	6.78	7.00	7449428
2023-01-09	7.30	7.38	7.24	7.28	8516121
2023-01-10	7.36	7.40	7.29	7.40	8671465
2023-01-11	7.42	7.44	7.36	7.44	4740363
2023-01-12	7.45	7.59	7.36	7.57	9629666
2023-01-13	7.39	7.52	7.39	7.50	6824969
2023-01-17	7.56	7.70	7.48	7.65	8482288
2023-01-18	7.70	7.77	7.57	7.58	5795215
2023-01-19	7.61	7.61	7.42	7.42	9053605
2023-01-20	7.47	7.70	7.46	7.68	7350426
2023-01-23	7.74	7.98	7.71	7.98	12554872
2023-01-24	7.95	7.95	7.82	7.83	5413472
2023-01-25	7.71	7.84	7.68	7.83	5691702
2023-01-26	7.92	7.95	7.77	7.88	6288403
2023-01-27	7.84	7.92	7.81	7.84	5190364
2023-01-30	7.99	8.07	7.91	7.92	10142247
2023-01-31	8.03	8.16	8.02	8.13	12280759
2023-02-01	8.17	8.53	8.14	8.50	14087112
2023-02-02	8.56	8.67	8.42	8.61	11487574
2023-02-03	8.48	8.58	8.39	8.40	9776422
2023-02-06	8.16	8.22	8.07	8.10	8120126
2023-02-07	8.15	8.32	8.09	8.30	11935308
2023-02-08	8.35	8.41	8.18	8.19	6112251
2023-02-09	8.38	8.55	8.29	8.36	8470555
2023-02-10	8.35	8.38	8.18	8.27	6698110
2023-02-13	8.22	8.33	8.14	8.33	8404319
2023-02-14	8.26	8.47	8.21	8.46	8990281
2023-02-15	8.27	8.32	8.16	8.24	6430641
2023-02-16	8.10	8.20	8.07	8.11	8427373
2023-02-17	8.06	8.19	8.06	8.10	6629034
2023-02-21	8.19	8.23	8.02	8.03	9484906
2023-02-22	8.07	8.10	8.00	8.01	6978653
2023-02-23	8.26	8.29	8.11	8.19	9006658
2023-02-24	8.00	8.11	8.00	8.03	6596723
2023-02-27	8.08	8.14	8.04	8.06	5445291
2023-02-28	8.11	8.20	8.07	8.13	5504445
2023-03-01	8.29	8.36	8.22	8.26	4971136
2023-03-02	8.19	8.35	8.13	8.32	5083015
2023-03-03	8.36	8.44	8.29	8.44	5416329
2023-03-06	8.40	8.46	8.28	8.31	4841547
2023-03-07	8.35	8.39	8.18	8.18	5335778
2023-03-08	8.33	8.51	8.32	8.50	6209467
2023-03-09	8.42	8.59	8.37	8.38	7437850
2023-03-10	8.39	8.52	8.28	8.33	9403931
2023-03-13	8.41	8.47	8.31	8.40	9668212
2023-03-14	8.33	8.45	8.28	8.43	7630440
2023-03-15	8.36	8.37	8.20	8.32	8113355
2023-03-16	8.32	8.70	8.32	8.67	10839473
2023-03-17	8.63	8.70	8.59	8.60	6680570
2023-03-20	8.60	8.76	8.60	8.75	6013224
2023-03-21	8.69	8.81	8.59	8.73	6862368
2023-03-22	8.79	8.96	8.67	8.68	7862971
2023-03-23	8.79	8.87	8.67	8.80	7664998
2023-03-24	8.69	8.70	8.57	8.60	6696776
2023-03-27	8.63	8.72	8.63	8.66	6828343
2023-03-28	8.56	8.60	8.49	8.60	5575867
2023-03-29	8.47	8.64	8.44	8.59	8891768
2023-03-30	8.62	8.72	8.61	8.69	6707428
2023-03-31	8.70	8.78	8.63	8.76	4168648
2023-04-03	8.75	8.78	8.64	8.75	4011390
2023-04-04	8.76	8.76	8.57	8.62	4458276
2023-04-05	8.53	8.58	8.36	8.43	6989972
2023-04-06	8.53	8.64	8.50	8.53	4376164
2023-04-10	8.30	8.42	8.27	8.41	6714874
2023-04-11	8.37	8.43	8.34	8.41	3658669
2023-04-12	8.52	8.58	8.33	8.33	6072048
2023-04-13	8.25	8.47	8.25	8.42	4559870
2023-04-14	8.34	8.47	8.30	8.37	4381626
2023-04-17	8.44	8.46	8.37	8.45	4992301
2023-04-18	8.47	8.52	8.44	8.50	5275656
2023-04-19	8.36	8.38	8.26	8.30	8517700
2023-04-20	8.30	8.38	8.23	8.29	6477311
2023-04-21	8.18	8.18	8.04	8.09	6315704
2023-04-24	8.06	8.07	7.93	7.99	4977470
2023-04-25	7.79	7.84	7.67	7.67	9739888
2023-04-26	7.79	7.87	7.58	7.69	8435494
2023-04-27	7.90	7.96	7.80	7.91	11123671
2023-04-28	7.87	8.05	7.87	8.03	7748354
2023-05-01	8.00	8.04	7.94	7.99	5378762
2023-05-02	7.98	8.04	7.92	8.00	4761287
2023-05-03	8.05	8.14	8.01	8.01	5240893
2023-05-04	7.99	8.03	7.93	7.98	5478025
2023-05-05	8.05	8.22	8.01	8.20	5329231
2023-05-08	8.16	8.20	8.08	8.19	3421776
2023-05-09	8.10	8.14	8.05	8.07	4488284
2023-05-10	8.11	8.15	8.03	8.09	6442549
2023-05-11	7.98	7.98	7.76	7.85	7522295
2023-05-12	7.80	7.86	7.78	7.82	2770404
2023-05-15	7.79	7.89	7.75	7.89	6230428
2023-05-16	7.90	7.94	7.87	7.89	4752527
2023-05-17	7.98	8.10	7.97	8.06	7445430
2023-05-18	8.11	8.28	8.10	8.26	6897528
2023-05-19	8.17	8.24	8.07	8.08	6348308
2023-05-22	7.92	7.96	7.84	7.89	5445362
2023-05-23	7.89	7.92	7.83	7.85	4924077
2023-05-24	7.92	7.92	7.83	7.87	6968234
2023-05-25	7.84	8.05	7.84	8.02	13825493
2023-05-26	8.16	8.70	8.16	8.66	17267695
2023-05-30	8.62	8.66	8.34	8.39	10872750
2023-05-31	8.33	8.40	8.25	8.26	8259465
2023-06-01	8.25	8.34	8.23	8.32	9239645
2023-06-02	8.43	8.45	8.30	8.32	7186308
2023-06-05	8.21	8.21	8.12	8.32	5430451
2023-06-06	8.10	8.31	8.10	8.26	5339612
2023-06-07	8.31	8.45	8.28	8.29	5271470
2023-06-08	8.35	8.46	8.33	8.45	4661657
2023-06-09	8.50	8.56	8.43	8.46	3844894
2023-06-12	8.53	8.70	8.51	8.69	6523863
2023-06-13	8.80	8.85	8.69	8.80	7711059
2023-06-14	8.77	8.89	8.75	8.87	5762541
2023-06-15	8.89	8.97	8.88	8.92	7225710
2023-06-16	8.87	8.90	8.72	8.75	9946496
2023-06-20	8.70	8.75	8.61	8.65	5040344
2023-06-21	8.69	8.69	8.52	8.53	5782993
2023-06-22	8.50	8.63	8.45	8.62	4086060
2023-06-23	8.50	8.53	8.42	7.87	5157165
2023-06-26	8.07	8.17	8.06	8.07	4401158
2023-06-27	7.97	8.02	7.84	8.02	9304342
2023-06-28	7.88	7.91	7.81	7.85	5843193
2023-06-29	7.81	7.87	7.75	7.85	4522560
2023-06-30	7.93	7.94	7.85	7.89	5010061
2023-07-03	7.86	7.91	7.80	7.88	3583316
2023-07-05	7.79	7.82	7.70	7.70	5415841
2023-07-06	7.63	7.71	7.58	7.68	6953857
2023-07-07	7.74	7.86	7.72	7.75	4962367
2023-07-10	7.73	7.85	7.71	7.85	5603620
2023-07-11	7.93	7.94	7.75	7.85	4753435
2023-07-12	7.79	7.82	7.73	7.76	7600262
2023-07-13	7.81	7.81	7.72	7.79	8419893
2023-07-14	7.86	7.93	7.80	7.81	7055932
2023-07-17	7.84	7.97	7.80	7.95	6301882
2023-07-18	7.86	7.88	7.80	7.85	4816770
2023-07-19	7.75	7.76	7.64	7.65	5129959
2023-07-20	7.43	7.43	7.12	7.17	11702641
2023-07-21	7.20	7.20	7.13	7.18	5852818
2023-07-24	7.25	7.28	7.18	7.25	5838387
2023-07-25	7.30	7.37	7.29	7.33	8070892
2023-07-26	7.23	7.37	7.18	7.21	7187291
2023-07-27	7.40	7.57	7.36	7.37	8526112
2023-07-28	7.50	7.55	7.45	7.51	6751133
2023-07-31	7.49	7.52	7.44	7.51	4381404
2023-08-01	7.49	7.51	7.41	7.43	3022318
2023-08-02	7.34	7.36	7.21	7.21	7670914
2023-08-03	7.21	7.22	7.12	7.17	5200330
2023-08-04	7.29	7.33	7.20	7.26	5660518
2023-08-07	7.34	7.34	7.25	7.32	3408122
2023-08-08	7.12	7.15	7.03	7.11	5834872
2023-08-09	7.15	7.17	7.07	7.08	5597217
2023-08-10	7.11	7.18	7.06	7.09	5468690
2023-08-11	7.07	7.07	6.95	6.98	6727749
2023-08-14	6.95	7.07	6.94	7.07	5757814
2023-08-15	7.08	7.08	6.91	6.94	5371585
2023-08-16	6.81	6.82	6.71	6.73	6286972
2023-08-17	6.81	6.82	6.72	6.74	5362211
2023-08-18	6.74	6.79	6.72	6.77	4872172
2023-08-21	6.74	6.86	6.73	6.85	5217112
2023-08-22	6.88	6.88	6.74	6.75	4238309
2023-08-23	6.75	6.87	6.75	6.86	4430327
2023-08-24	6.98	6.99	6.76	6.78	8767012
2023-08-25	6.80	6.92	6.75	6.89	7212303
2023-08-28	6.96	7.05	6.96	7.02	3601901
2023-08-29	7.04	7.23	7.03	7.18	6463787
2023-08-30	7.22	7.31	7.19	7.27	4970889
2023-08-31	7.18	7.19	7.13	7.17	8119157
2023-09-01	7.25	7.25	7.14	7.24	4682246
2023-09-05	7.27	7.42	7.25	7.36	6163674
2023-09-06	7.33	7.37	7.19	7.25	5189226
2023-09-07	7.10	7.13	6.96	7.05	7306944
2023-09-08	7.07	7.12	7.04	7.06	4454010
2023-09-11	7.16	7.17	7.09	7.14	3723642
2023-09-12	7.19	7.35	7.17	7.27	5407636
2023-09-13	7.32	7.42	7.30	7.34	4785077
2023-09-14	7.41	7.44	7.35	7.38	4701176
2023-09-15	7.41	7.41	7.27	7.29	6843402
2023-09-18	7.20	7.25	7.15	7.22	4490689
2023-09-19	7.17	7.17	7.09	7.11	5718188
2023-09-20	7.12	7.14	6.97	6.97	10763203
2023-09-21	6.97	7.04	6.94	6.95	7068670
2023-09-22	6.97	7.04	6.95	7.02	4687133
2023-09-25	6.97	7.09	6.94	7.07	4230415
2023-09-26	6.96	6.98	6.86	6.91	5887906
2023-09-27	6.91	6.95	6.84	6.91	5740361
2023-09-28	6.96	7.11	6.94	7.07	6713268
2023-09-29	7.15	7.15	7.04	7.06	4630512
2023-10-02	7.06	7.10	6.97	7.03	4825497
2023-10-03	6.94	7.01	6.83	6.88	5801284
2023-10-04	6.87	6.90	6.81	6.89	5527056
2023-10-05	6.98	7.00	6.89	6.96	4823892
2023-10-06	6.92	7.21	6.92	7.13	6983860
2023-10-09	7.07	7.11	7.00	7.09	2895791
2023-10-10	7.11	7.19	7.08	7.17	4775405
2023-10-11	7.26	7.28	7.18	7.25	3983622
2023-10-12	7.25	7.31	7.16	7.21	5655946
2023-10-13	7.21	7.23	7.08	7.10	6391574
2023-10-16	7.24	7.34	7.23	7.28	7526219
2023-10-17	7.33	7.37	7.24	7.34	6071702
2023-10-18	7.41	7.46	7.38	7.40	6652332
2023-10-19	7.62	7.69	7.54	7.55	13306824
2023-10-20	7.47	7.55	7.40	7.43	5369575
2023-10-23	7.39	7.54	7.35	7.42	4697590
2023-10-24	7.43	7.47	7.40	7.44	5928520
2023-10-25	7.29	7.30	6.96	7.14	12124796
2023-10-26	7.15	7.29	7.07	7.12	10482874
2023-10-27	7.13	7.15	7.02	7.07	6500616
2023-10-30	7.09	7.18	7.04	7.07	8670506
2023-10-31	7.08	7.13	7.02	7.12	6770839
2023-11-01	7.16	7.29	7.15	7.28	8797071
2023-11-02	7.38	7.56	7.38	7.52	8630154
2023-11-03	7.60	7.77	7.60	7.72	7043657
2023-11-06	7.62	7.66	7.54	7.60	4579730
2023-11-07	7.55	7.62	7.54	7.62	4262196
2023-11-08	7.52	7.57	7.44	7.47	3843583
2023-11-09	7.51	7.55	7.39	7.40	8143098
2023-11-10	7.48	7.70	7.48	7.66	8164312
2023-11-13	7.59	7.60	7.46	7.51	5001456
2023-11-14	7.58	7.72	7.58	7.67	9112897
2023-11-15	7.65	7.71	7.60	7.63	6881506
2023-11-16	7.58	7.63	7.56	7.60	5308546
2023-11-17	7.70	7.90	7.70	7.85	7096776
2023-11-20	7.88	7.99	7.88	7.96	4745616
2023-11-21	7.93	7.94	7.83	7.86	5750050
2023-11-22	7.88	7.90	7.79	7.87	3592879
2023-11-24	7.88	7.91	7.85	7.88	2827050
2023-11-27	7.82	7.88	7.77	7.84	4050917
2023-11-28	7.78	7.84	7.75	7.82	4424347
2023-11-29	7.90	7.98	7.88	7.88	5927891
2023-11-30	7.87	7.87	7.75	7.79	9180393
2023-12-01	7.82	7.95	7.77	7.94	4406813
2023-12-04	7.90	7.92	7.77	7.85	6504549
2023-12-05	7.77	7.79	7.71	7.73	3516292
2023-12-06	7.78	7.80	7.71	7.72	6976658
2023-12-07	7.68	7.81	7.67	7.80	6992388
2023-12-08	7.70	7.83	7.70	7.80	4567560
2023-12-11	7.80	7.92	7.80	7.90	5990217
2023-12-12	7.92	7.94	7.85	7.94	3558187
2023-12-13	7.95	8.09	7.89	8.06	5636135
2023-12-14	8.08	8.20	8.06	8.14	9537143
2023-12-15	8.14	8.18	8.07	8.10	9823813
2023-12-18	8.07	8.11	8.01	8.08	5243487
2023-12-19	8.00	8.05	7.97	7.98	5536158
2023-12-20	7.90	7.99	7.81	7.82	7405060
2023-12-21	7.99	7.99	7.84	7.92	4279437
2023-12-22	7.93	8.05	7.93	7.97	3943999
2023-12-26	8.09	8.23	8.09	8.21	6819522
2023-12-27	8.32	8.68	8.30	8.66	10439432
2023-12-28	8.60	8.64	8.51	8.51	5375058
2023-12-29	8.50	8.56	8.43	8.46	3613840
2024-01-02	8.32	8.34	8.21	8.28	10691243
2024-01-03	8.09	8.18	8.03	8.04	5965725
2024-01-04	8.12	8.22	8.10	8.13	7148841
2024-01-05	8.11	8.19	8.07	8.10	5717447
2024-01-08	8.12	8.24	8.09	8.23	5609703
2024-01-09	8.08	8.14	8.05	8.11	4462473
2024-01-10	8.11	8.13	8.00	8.04	8789114
2024-01-11	8.02	8.07	7.88	7.98	6546867
2024-01-12	7.98	8.08	7.95	7.95	3104787
2024-01-16	7.87	7.89	7.75	7.83	7757603
2024-01-17	7.64	7.66	7.46	7.64	10045658
2024-01-18	7.80	7.85	7.67	7.79	8188247
2024-01-19	7.78	7.99	7.73	7.96	12236627
2024-01-22	8.06	8.16	8.03	8.10	8149086
2024-01-23	8.05	8.14	8.04	8.12	6727796
2024-01-24	8.18	8.35	8.16	8.21	13321750
2024-01-25	8.41	8.43	8.21	8.27	14917823
2024-01-26	8.05	8.05	7.80	7.84	11366878
2024-01-29	7.85	7.90	7.79	7.89	6501828
2024-01-30	7.91	7.94	7.81	7.83	6596820
2024-01-31	7.84	8.04	7.57	7.71	8095159
2024-02-01	7.76	7.78	7.65	7.69	8556840
2024-02-02	7.67	7.69	7.55	7.62	9876447
2024-02-05	7.62	7.69	7.58	7.67	5476643
2024-02-06	7.78	7.79	7.61	7.67	5923062
2024-02-07	7.72	7.90	7.67	7.90	8165353
2024-02-08	7.89	8.11	7.83	8.05	7635087
2024-02-09	8.09	8.13	8.01	8.11	5604932
2024-02-12	8.11	8.20	8.04	8.06	5252810
2024-02-13	7.91	7.93	7.73	7.79	7366652
2024-02-14	7.90	7.95	7.81	7.93	7253805
2024-02-15	7.93	7.93	7.77	7.80	8045045
2024-02-16	7.73	7.77	7.66	7.70	4977601
2024-02-20	7.71	7.81	7.71	7.77	6442345
2024-02-21	7.67	7.72	7.62	7.72	8173667
2024-02-22	7.80	7.82	7.70	7.76	7851031
2024-02-23	7.65	7.68	7.53	7.56	6524410
2024-02-26	7.56	7.65	7.56	7.62	4592790
2024-02-27	7.65	7.66	7.56	7.57	3691466
2024-02-28	7.54	7.55	7.48	7.54	4700162
2024-02-29	7.65	7.71	7.63	7.68	7015445
2024-03-01	7.68	7.83	7.63	7.81	8846552
2024-03-04	7.81	7.82	7.71	7.74	6657941
2024-03-05	7.67	7.70	7.59	7.64	6345945
2024-03-06	7.76	8.00	7.76	7.91	9735555
2024-03-07	7.99	8.30	7.97	8.25	11401085
2024-03-08	8.25	8.45	8.21	8.21	13453738
2024-03-11	8.20	8.28	8.13	8.18	6574211
2024-03-12	8.33	8.49	8.28	8.48	9435322
2024-03-13	8.43	8.48	8.32	8.32	7759026
2024-03-14	8.32	8.36	8.16	8.23	8022776
2024-03-15	8.11	8.18	8.01	8.02	16064135
2024-03-18	8.07	8.13	8.03	8.11	7229293
2024-03-19	8.26	8.32	8.16	8.26	7342933
2024-03-20	8.24	8.40	8.23	8.40	6846532
2024-03-21	8.44	8.47	8.33	8.34	6735126
2024-03-22	8.24	8.24	8.15	8.16	4702013
2024-03-25	8.07	8.09	7.99	7.99	4721078
2024-03-26	8.02	8.04	7.94	7.95	7401489
2024-03-27	8.00	8.00	7.91	7.98	7112604
2024-03-28	8.01	8.11	8.01	8.09	5079014
2024-04-01	8.06	8.20	8.06	8.13	6598674
2024-04-02	8.09	8.16	8.06	8.11	8332502
2024-04-03	8.07	8.16	8.02	8.15	4145278
2024-04-04	8.20	8.25	7.99	8.00	10087354
2024-04-05	7.99	8.08	7.94	8.06	4837902
2024-04-08	8.13	8.23	8.08	8.18	5575859
2024-04-09	8.22	8.29	8.15	8.27	7035892
2024-04-10	8.23	8.32	8.16	8.18	8863257
2024-04-11	8.18	8.19	8.06	8.18	5972610
2024-04-12	8.10	8.11	7.97	7.97	9790126
2024-04-15	8.03	8.03	7.75	7.82	7462275
2024-04-16	7.70	7.71	7.63	7.66	7835905
2024-04-17	7.70	7.72	7.56	7.59	11500247
2024-04-18	7.59	7.61	7.48	7.53	12083655
2024-04-19	7.51	7.61	7.38	7.40	15424774
2024-04-22	7.44	7.53	7.35	7.48	10646686
2024-04-23	7.47	7.61	7.46	7.60	8395956
2024-04-24	7.68	7.80	7.43	7.70	13795839
2024-04-25	7.60	7.79	7.57	7.76	12049633
2024-04-26	7.72	7.79	7.66	7.79	10510385
2024-04-29	7.78	7.81	7.68	7.79	4697412
2024-04-30	7.77	7.86	7.67	7.70	6990403
2024-05-01	7.70	7.76	7.53	7.55	13377310
2024-05-02	7.69	7.88	7.64	7.84	7131230
2024-05-03	8.00	8.16	8.00	8.15	9963852
2024-05-06	8.09	8.13	8.05	8.12	8114397
2024-05-07	8.10	8.10	7.94	7.95	5109711
2024-05-08	7.93	8.01	7.90	8.00	3756978
2024-05-09	7.99	7.99	7.93	7.94	5781385
2024-05-10	8.04	8.11	8.02	8.06	3958147
2024-05-13	8.08	8.10	8.04	8.09	2427417
2024-05-14	8.06	8.22	8.05	8.22	6181383
2024-05-15	8.20	8.20	8.07	8.19	8268362
2024-05-16	8.19	8.19	8.06	8.07	7818094
2024-05-17	8.14	8.21	8.12	8.18	5653198
2024-05-20	8.18	8.43	8.17	8.41	10945769
2024-05-21	8.36	8.55	8.36	8.50	7972112
2024-05-22	8.60	8.67	8.55	8.65	9246538
2024-05-23	8.71	8.75	8.52	8.57	11146396
2024-05-24	8.51	8.61	8.49	8.56	6650773
2024-05-28	8.71	8.89	8.69	8.87	10033056
2024-05-29	8.70	8.70	8.56	8.58	8469808
2024-05-30	8.63	8.72	8.62	8.67	7013513
2024-05-31	8.61	8.61	8.31	8.50	10768003
2024-06-03	8.50	8.55	8.36	8.50	5471906
2024-06-04	8.40	8.41	8.20	8.23	8516195
2024-06-05	8.33	8.43	8.26	8.41	8196881
2024-06-06	8.40	8.43	8.30	8.39	6341945
2024-06-07	8.40	8.46	8.31	8.39	7549115
2024-06-10	8.36	8.64	8.35	8.62	6604162
2024-06-11	8.55	8.61	8.48	8.60	3946050
2024-06-12	8.67	8.78	8.64	8.74	9819380
2024-06-13	8.76	8.92	8.74	8.89	9327921
2024-06-14	8.75	8.78	8.67	8.73	6249165
2024-06-17	8.81	8.92	8.74	8.87	8053517
2024-06-18	8.86	8.97	8.84	8.90	6821809
2024-06-20	8.95	9.00	8.86	8.91	14672506
2024-06-21	8.90	8.96	8.81	8.85	8618366
2024-06-24	8.83	8.95	8.79	8.81	9557644
2024-06-25	8.78	8.84	8.71	8.81	7437429
2024-06-26	8.79	8.79	8.67	8.77	6668186
2024-06-27	8.75	8.79	8.69	8.71	6822941
2024-06-28	8.76	8.90	8.71	8.76	11358329
2024-07-01	8.84	8.85	8.70	8.31	9161997
2024-07-02	8.24	8.34	8.22	8.30	8133793
2024-07-03	8.25	8.35	8.19	8.34	13247395
2024-07-05	8.40	8.43	8.33	8.38	5314937
2024-07-08	8.63	8.72	8.60	8.66	8513793
2024-07-09	8.67	8.67	8.52	8.59	8368903
2024-07-10	8.56	8.62	8.48	8.58	9546872
2024-07-11	8.57	8.61	8.25	8.26	13387512
2024-07-12	8.21	8.39	8.19	8.32	12258919
2024-07-15	8.34	8.35	8.18	8.19	7351929
2024-07-16	8.21	8.28	8.17	8.27	11108400
2024-07-17	8.13	8.17	7.91	7.93	22771644
2024-07-18	8.07	8.12	7.90	7.98	20457563
2024-07-19	7.94	7.95	7.80	7.82	14035210
2024-07-22	7.82	7.91	7.73	7.86	21383834
2024-07-23	7.80	7.87	7.75	7.76	12087567
2024-07-24	7.68	7.69	7.49	7.49	15639857
2024-07-25	7.50	7.59	7.38	7.43	18898416
2024-07-26	7.66	7.75	7.59	7.70	17035523
2024-07-29	7.70	7.70	7.53	7.55	17119362
2024-07-30	7.61	7.63	7.39	7.43	18849752
2024-07-31	7.90	8.41	7.79	8.37	25830173
2024-08-01	8.21	8.31	8.01	8.08	26735048
2024-08-02	7.93	8.00	7.77	7.88	19692092
2024-08-05	7.48	7.97	7.38	7.85	20506761
2024-08-06	7.85	8.14	7.84	8.00	16410630
2024-08-07	8.24	8.29	7.94	7.95	11925630
2024-08-08	8.13	8.51	8.11	8.48	19330528
2024-08-09	8.44	8.50	8.33	8.44	14593743
2024-08-12	8.47	8.55	8.40	8.51	13593091
2024-08-13	8.56	8.73	8.52	8.73	12976966
2024-08-14	8.73	8.77	8.65	8.72	12021726
2024-08-15	8.68	8.80	8.61	8.77	18627936
2024-08-16	8.71	8.78	8.67	8.70	11220323
2024-08-19	8.70	8.89	8.70	8.89	13021779
2024-08-20	8.80	8.86	8.74	8.77	10094600
2024-08-21	8.80	8.95	8.79	8.89	10713338
2024-08-22	8.91	8.91	8.63	8.65	13461393
2024-08-23	8.71	8.87	8.71	8.80	11820664
2024-08-26	8.71	8.74	8.58	8.60	13457582
2024-08-27	8.50	8.64	8.42	8.62	8371551
2024-08-28	8.62	8.71	8.53	8.60	10422796
2024-08-29	8.62	8.80	8.62	8.66	12368035
2024-08-30	8.74	8.81	8.68	8.77	9800169
2024-09-03	8.60	8.64	8.21	8.24	21010192
2024-09-04	8.20	8.40	8.20	8.33	16335678
2024-09-05	8.31	8.58	8.31	8.46	17404735
2024-09-06	8.53	8.55	8.22	8.28	18360831
2024-09-09	8.35	8.44	8.35	8.43	10753112
2024-09-10	8.41	8.41	8.20	8.37	10145215
2024-09-11	8.41	8.77	8.37	8.75	17702268
2024-09-12	8.67	8.68	8.55	8.62	17251589
2024-09-13	8.59	8.60	8.50	8.57	10388847
2024-09-16	8.52	8.53	8.40	8.49	9239741
2024-09-17	8.53	8.55	8.39	8.45	10399741
2024-09-18	8.42	8.55	8.34	8.35	11728009
2024-09-19	8.51	8.60	8.41	8.52	16455677
2024-09-20	8.42	8.47	8.31	8.39	17314042
2024-09-23	8.41	8.54	8.40	8.54	9147749
2024-09-24	8.58	8.63	8.53	8.61	11892717
2024-09-25	8.63	8.72	8.62	8.69	8947611
2024-09-26	8.77	8.86	8.65	8.84	15296206
2024-09-27	8.82	8.85	8.72	8.73	11646388
2024-09-30	8.56	8.61	8.37	8.42	10739253
2024-10-01	8.42	8.46	8.27	8.29	15227235
2024-10-02	8.33	8.39	8.24	8.29	13794934
2024-10-03	8.23	8.35	8.22	8.29	8903398
2024-10-04	8.34	8.35	8.26	8.35	8847100
2024-10-07	8.23	8.32	8.19	8.23	7377727
2024-10-08	8.15	8.22	8.14	8.17	9331910
2024-10-09	8.15	8.15	7.99	8.06	7599600
2024-10-10	7.99	8.05	7.95	8.04	7597348
2024-10-11	8.07	8.13	8.01	8.09	5395298
2024-10-14	8.10	8.21	8.09	8.18	7699963
2024-10-15	8.14	8.19	7.91	7.95	14388251
2024-10-16	8.10	8.12	7.95	7.98	9662957
2024-10-17	8.13	8.24	7.99	8.00	16072329
2024-10-18	7.99	7.99	7.72	7.73	10049217
2024-10-21	7.82	7.86	7.73	7.76	13324786
2024-10-22	7.77	7.82	7.74	7.80	8993416
2024-10-23	7.71	7.75	7.61	7.70	8315318
2024-10-24	7.75	7.75	7.66	7.71	7793909
2024-10-25	7.73	7.87	7.73	7.75	10127446
2024-10-28	7.66	7.66	7.40	7.42	13578085
2024-10-29	7.44	7.45	7.34	7.41	15265997
2024-10-30	7.23	7.30	6.98	6.99	21805903
2024-10-31	7.01	7.02	6.78	6.84	19852590
2024-11-01	7.01	7.16	6.92	7.06	22442785
2024-11-04	7.04	7.15	7.04	7.07	15185465
2024-11-05	7.02	7.03	6.90	6.96	12918468
2024-11-06	7.00	7.03	6.93	7.02	16223756
2024-11-07	7.24	7.30	7.22	7.24	14850217
2024-11-08	7.11	7.18	7.10	7.16	8619498
2024-11-11	7.09	7.10	6.92	6.99	12256935
2024-11-12	7.02	7.08	6.91	6.99	15517159
2024-11-13	6.98	7.01	6.90	6.92	12428619
2024-11-14	6.90	6.93	6.84	6.88	8611632
2024-11-15	6.88	6.91	6.78	6.78	14465028
2024-11-18	6.80	6.96	6.80	6.94	13015312
2024-11-19	6.92	7.00	6.91	6.98	8610360
2024-11-20	6.90	6.91	6.74	6.80	10950864
2024-11-21	6.84	6.85	6.71	6.77	11842572
2024-11-22	6.75	6.86	6.75	6.85	5025451
2024-11-25	6.93	6.93	6.84	6.87	9407797
2024-11-26	6.94	6.97	6.81	6.85	9701761
2024-11-27	6.74	6.77	6.65	6.69	9039988
2024-11-29	6.65	6.77	6.63	6.75	6389006
2024-12-02	6.79	6.84	6.75	6.83	13128362
2024-12-03	6.73	6.78	6.66	6.74	9816946
2024-12-04	6.78	6.80	6.72	6.73	9678000
2024-12-05	6.69	6.71	6.54	6.59	17580941
2024-12-06	6.64	6.74	6.63	6.72	9310512
2024-12-09	6.74	6.79	6.69	6.69	8511901
2024-12-10	6.64	6.68	6.53	6.56	11156598
2024-12-11	6.53	6.62	6.52	6.59	9423179
2024-12-12	6.45	6.49	6.37	6.40	10093576
2024-12-13	6.35	6.44	6.31	6.39	15107327
2024-12-16	6.35	6.42	6.34	6.34	8573894
2024-12-17	6.48	6.61	6.45	6.50	14920753
2024-12-18	6.70	6.88	6.56	6.58	19197907
2024-12-19	6.57	6.64	6.52	6.52	10389918
2024-12-20	6.49	6.58	6.43	6.53	14839992
2024-12-23	6.60	6.80	6.57	6.73	19450798
2024-12-24	6.75	6.85	6.72	6.82	5848546
2024-12-26	6.73	6.75	6.64	6.67	7829920
2024-12-27	6.64	6.66	6.57	6.64	6959654
2024-12-30	6.59	6.59	6.48	6.51	8440612
2024-12-31	6.54	6.60	6.46	6.49	8176047
2025-01-02	6.60	6.65	6.52	6.53	9023333
2025-01-03	6.53	6.60	6.52	6.57	7508493
2025-01-06	6.65	6.76	6.62	6.63	10617506
2025-01-07	6.49	6.52	6.36	6.39	12080166
2025-01-08	6.36	6.44	6.35	6.40	7328795
2025-01-10	6.31	6.31	6.14	6.15	13854152
2025-01-13	6.14	6.22	6.09	6.20	11338149
2025-01-14	6.41	6.47	6.28	6.30	9476069
2025-01-15	6.32	6.39	6.25	6.35	8870457
2025-01-16	6.39	6.42	6.21	6.21	10719197
2025-01-17	6.23	6.29	6.21	6.28	10863868
2025-01-21	6.21	6.25	5.88	6.03	21978039
2025-01-22	6.04	6.08	5.71	5.72	26322266
2025-01-23	5.72	5.94	5.67	5.84	13555603
2025-01-24	5.79	5.83	5.69	5.69	10410935
2025-01-27	5.82	5.85	5.63	5.70	23573067
2025-01-28	5.73	5.78	5.61	5.75	11495068
2025-01-29	5.78	5.78	5.66	5.74	6700559
2025-01-30	5.77	5.85	5.74	5.84	9029423
2025-01-31	5.82	5.92	5.73	5.78	10245640
2025-02-03	5.92	6.09	5.89	6.02	21556896
2025-02-04	6.03	6.10	5.97	6.02	18000654
2025-02-05	6.00	6.09	6.00	6.05	11188589
2025-02-06	6.01	6.04	5.96	6.04	11779667
2025-02-07	6.03	6.10	5.98	6.03	13880587
2025-02-10	6.07	6.16	6.06	6.10	8375289
2025-02-11	6.03	6.09	6.00	6.07	5861463
2025-02-12	5.96	6.06	5.96	6.03	17393149
2025-02-13	6.24	6.31	6.22	6.30	10592086
2025-02-14	6.24	6.28	6.22	6.26	5110437
2025-02-18	6.33	6.44	6.33	6.38	13651281
2025-02-19	6.44	6.52	6.41	6.47	18663445
2025-02-20	6.51	6.58	6.51	6.55	14992581
2025-02-21	6.59	6.60	6.43	6.48	15619976
2025-02-24	6.55	6.57	6.47	6.51	12194279
2025-02-25	6.52	6.59	6.48	6.49	18934301
2025-02-26	6.59	6.63	6.56	6.60	7803722
2025-02-27	6.57	6.58	6.38	6.38	15575634
2025-02-28	6.40	6.53	6.36	6.45	20398572
2025-03-03	6.51	6.63	6.37	6.42	22580632
2025-03-04	6.49	6.75	6.48	6.65	16357265
2025-03-05	6.68	6.82	6.64	6.80	17196970
2025-03-06	6.67	6.76	6.61	6.66	17330159
2025-03-07	6.70	6.76	6.65	6.75	20241845
2025-03-10	6.76	6.84	6.71	6.78	18930948
2025-03-11	6.76	6.79	6.61	6.67	24150573
2025-03-12	6.75	6.76	6.60	6.62	13826888
2025-03-13	6.57	6.60	6.42	6.47	16240624
2025-03-14	6.75	6.84	6.70	6.79	15673290
2025-03-17	6.62	6.72	6.58	6.70	11353317
2025-03-18	6.71	6.84	6.68	6.83	11124927
2025-03-19	6.75	6.90	6.75	6.86	13844910
2025-03-20	6.82	6.86	6.68	6.73	8704590
2025-03-21	6.69	6.74	6.62	6.71	11007446
2025-03-24	6.82	6.82	6.70	6.79	12053277
2025-03-25	6.77	6.80	6.70	6.72	6752647
2025-03-26	6.71	6.73	6.55	6.61	12505885
2025-03-27	6.70	6.74	6.61	6.64	10801097
2025-03-28	6.60	6.64	6.52	6.55	11974154
2025-03-31	6.58	7.87	6.56	7.15	50395060
2025-04-01	6.92	7.07	6.90	6.98	14352453
2025-04-02	6.85	6.86	6.62	6.72	13816111
2025-04-03	6.56	6.64	6.44	6.44	16393674
2025-04-04	6.28	6.37	6.17	6.23	18959020
2025-04-07	5.80	6.28	5.71	6.13	24573415
2025-04-08	6.54	6.63	5.99	6.12	21636579
2025-04-09	6.10	6.84	6.02	6.77	32483603
2025-04-10	6.62	6.70	6.36	6.54	22052367
2025-04-11	6.70	6.91	6.65	6.87	13112861
2025-04-14	6.81	6.96	6.79	6.88	11208141
2025-04-15	6.88	6.97	6.88	6.91	9816721
2025-04-16	6.80	6.93	6.72	6.85	17461412
2025-04-17	6.90	6.91	6.77	6.81	13567681
2025-04-21	6.67	6.77	6.64	6.72	10040976
2025-04-22	6.86	6.87	6.74	6.80	12442291
2025-04-23	7.13	7.19	6.86	7.02	16932148
2025-04-24	6.75	6.94	6.71	6.91	15707581
2025-04-25	6.90	6.92	6.76	6.88	8572274
2025-04-28	6.89	6.95	6.83	6.94	8030163
2025-04-29	6.93	7.00	6.90	6.92	9895358
2025-04-30	6.91	7.06	6.91	7.04	9762352
2025-05-01	7.06	7.10	6.98	7.01	7713429
2025-05-02	7.25	7.36	7.24	7.35	13062521
2025-05-05	7.39	7.60	7.39	7.40	10598529
2025-05-06	7.41	7.45	7.29	7.40	14970905
2025-05-07	7.43	7.50	7.34	7.47	11904391
2025-05-08	7.50	7.50	7.36	7.38	8335928
2025-05-09	7.44	7.53	7.39	7.45	9524735
2025-05-12	7.69	7.77	7.55	7.71	22172231
2025-05-13	7.69	7.76	7.65	7.76	9560546
2025-05-14	7.80	7.80	7.71	7.74	7295631
2025-05-15	7.78	7.85	7.76	7.84	6394302
2025-05-16	7.87	7.90	7.81	7.86	4510179
2025-05-19	7.79	7.92	7.79	7.92	6735734
2025-05-20	7.88	7.90	7.81	7.85	3348512
2025-05-21	8.08	8.15	8.02	8.05	9747018
2025-05-22	8.09	8.16	8.06	8.07	9764298
2025-05-23	7.82	7.88	7.77	7.82	12475025
2025-05-27	7.76	7.79	7.68	7.74	8546965
2025-05-28	7.86	7.86	7.73	7.80	8192107
2025-05-29	7.80	7.83	7.66	7.70	10413509
2025-05-30	7.66	7.68	7.51	7.61	9457744
2025-06-02	7.66	7.74	7.63	7.72	6652690
2025-06-03	7.75	7.85	7.73	7.84	10520102
2025-06-04	7.65	7.67	7.52	7.62	6816166
2025-06-05	7.54	7.61	7.50	7.52	13592755
2025-06-06	7.56	7.63	7.53	7.63	6787752
2025-06-09	7.68	7.84	7.64	7.76	12162722
2025-06-10	7.81	7.90	7.78	7.89	11391353
2025-06-11	8.04	8.04	7.87	7.93	9979289
2025-06-12	7.99	8.13	7.99	8.12	9599914
2025-06-13	8.02	8.15	8.02	8.12	11264363

Explore More About UMC

Coins representing dividend payouts and trends

UMC Dividend History

Discover United Microelectronics Corporation'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

UMC Stock Split History

Discover United Microelectronics Corporation'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

UMC Historical Prices

Explore United Microelectronics Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics