DVAX Historical Prices

Summary

Key Stock Metrics

9.20

(September 15, 2025)

52-Week Low

15.73

(January 12, 2026)

52-Week High

32.49

(September 14, 2015)

All-Time High

15.50

(February 9, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-19	8.30	9.98	8.05	9.40	2605100
2004-02-20	9.54	9.57	8.54	9.00	633800
2004-02-23	9.25	9.25	8.04	8.60	122800
2004-02-24	8.39	9.00	8.22	8.55	64900
2004-02-25	8.50	8.75	8.50	8.60	66500
2004-02-26	8.74	9.00	8.50	8.80	62500
2004-02-27	9.00	9.15	8.24	8.40	53800
2004-03-01	8.51	8.51	8.15	8.21	69400
2004-03-02	8.30	8.40	7.91	8.20	46700
2004-03-03	8.20	8.20	8.00	8.15	98700
2004-03-04	8.11	9.00	7.91	8.85	27500
2004-03-05	8.30	9.20	7.88	8.24	24000
2004-03-08	8.24	8.30	7.90	8.20	11000
2004-03-09	8.28	8.28	7.73	8.00	11700
2004-03-10	8.11	8.42	8.00	8.15	53600
2004-03-11	8.19	8.27	7.88	8.00	21400
2004-03-12	7.80	8.20	7.80	8.05	15800
2004-03-15	8.15	8.15	7.80	8.05	6800
2004-03-16	7.95	7.95	7.76	7.76	11000
2004-03-17	8.05	8.05	7.75	7.99	7200
2004-03-18	7.80	8.00	7.52	7.84	13900
2004-03-19	7.79	8.00	7.51	7.55	11500
2004-03-22	7.55	7.73	7.36	7.38	34800
2004-03-23	7.50	7.53	7.37	7.41	4800
2004-03-24	7.40	7.40	7.12	7.20	19900
2004-03-25	7.10	7.40	7.10	7.20	6000
2004-03-26	7.15	7.57	7.15	7.39	35300
2004-03-29	7.17	7.69	7.17	7.63	11000
2004-03-30	7.72	7.73	7.55	7.70	4000
2004-03-31	8.40	8.40	7.48	7.58	112400
2004-04-01	7.50	7.58	7.46	7.48	10000
2004-04-02	7.88	7.88	7.36	7.47	23200
2004-04-05	7.88	7.88	7.60	7.74	16300
2004-04-06	7.40	7.70	7.30	7.60	26300
2004-04-07	7.32	7.50	6.91	6.96	35300
2004-04-08	7.48	7.50	6.50	6.69	47000
2004-04-12	7.20	7.20	6.60	7.20	28500
2004-04-13	7.15	7.15	6.65	6.88	9700
2004-04-14	6.63	7.19	6.63	7.13	202600
2004-04-15	6.21	7.18	6.21	7.15	8600
2004-04-16	7.15	7.29	7.15	7.15	15700
2004-04-19	6.75	7.25	6.75	7.00	28000
2004-04-20	6.95	7.10	6.70	6.75	34700
2004-04-21	6.76	6.92	6.01	6.33	60000
2004-04-22	6.68	7.15	6.15	6.67	15600
2004-04-23	6.80	7.15	6.45	6.45	11300
2004-04-26	7.00	7.00	6.50	6.56	17500
2004-04-27	6.99	6.99	6.50	6.72	1600
2004-04-28	6.51	6.71	6.50	6.50	1500
2004-04-29	6.52	6.88	6.50	6.50	9700
2004-04-30	6.51	7.00	6.51	6.98	53200
2004-05-03	6.61	7.00	6.50	6.50	32500
2004-05-04	6.75	6.75	6.40	6.50	11900
2004-05-05	6.26	6.50	6.26	6.47	7800
2004-05-06	6.55	6.75	6.30	6.64	19600
2004-05-07	6.75	6.75	6.28	6.31	11200
2004-05-10	6.69	6.69	6.20	6.25	20300
2004-05-11	6.50	6.50	6.20	6.50	48100
2004-05-12	6.40	7.55	6.16	7.55	24800
2004-05-13	7.30	7.70	6.60	6.98	1900
2004-05-14	6.72	7.99	6.72	7.95	29200
2004-05-17	7.80	8.05	7.59	8.00	26200
2004-05-18	8.00	8.25	7.95	8.11	6700
2004-05-19	8.00	8.00	7.50	7.50	1700
2004-05-20	8.00	8.00	7.99	8.00	2000
2004-05-21	7.71	8.75	7.59	8.75	22500
2004-05-24	8.30	8.92	8.30	8.69	46000
2004-05-25	8.89	8.92	7.60	8.75	19600
2004-05-26	8.90	9.00	8.75	9.00	11000
2004-05-27	8.97	9.11	8.65	9.05	12400
2004-05-28	8.90	9.30	8.87	9.30	6300
2004-06-01	9.30	9.35	9.20	9.22	44400
2004-06-02	9.23	9.34	8.87	9.27	13200
2004-06-03	9.25	9.26	9.00	9.00	8000
2004-06-04	9.15	9.25	9.02	9.02	20600
2004-06-07	9.04	9.15	8.53	9.00	21500
2004-06-08	8.99	9.00	8.79	8.79	17300
2004-06-09	9.00	9.14	8.93	8.93	38300
2004-06-10	8.23	8.99	8.23	8.90	17600
2004-06-14	9.00	9.00	8.75	8.96	26600
2004-06-15	8.93	9.04	8.68	9.04	29300
2004-06-16	8.93	9.07	8.55	8.76	36100
2004-06-17	9.03	9.04	8.60	8.85	79200
2004-06-18	9.01	9.01	8.45	8.74	45100
2004-06-21	8.44	9.01	8.44	8.89	53500
2004-06-22	8.89	9.00	8.66	8.70	139000
2004-06-23	8.77	8.96	8.56	8.96	95100
2004-06-24	8.94	8.97	8.69	8.82	26900
2004-06-25	8.76	8.92	5.14	8.14	239300
2004-06-28	8.15	8.29	7.47	7.58	20900
2004-06-29	7.73	8.00	7.03	7.03	17800
2004-06-30	7.08	7.16	6.59	6.66	24200
2004-07-01	6.78	6.87	6.51	6.51	16300
2004-07-02	6.50	6.62	6.38	6.58	12000
2004-07-06	6.69	6.69	6.34	6.43	11400
2004-07-07	6.37	6.55	6.29	6.30	6300
2004-07-08	6.25	6.25	5.54	5.56	19400
2004-07-09	5.55	5.77	5.50	5.51	13600
2004-07-12	5.53	6.51	5.29	6.23	10400
2004-07-13	5.74	5.93	5.51	5.93	9500
2004-07-14	5.69	6.46	5.50	5.51	11500
2004-07-15	5.73	5.97	5.72	5.73	10300
2004-07-16	5.72	5.97	5.50	5.50	8800
2004-07-19	5.51	5.85	5.47	5.85	14500
2004-07-20	6.00	6.00	5.30	5.50	4300
2004-07-21	5.68	5.96	5.22	5.22	10100
2004-07-22	5.28	5.28	4.90	4.90	17300
2004-07-23	5.20	5.24	4.53	4.59	11800
2004-07-26	4.93	4.93	4.02	4.18	13900
2004-07-27	4.02	4.65	4.02	4.65	161200
2004-07-28	5.00	5.22	4.99	5.00	22600
2004-07-29	4.99	5.19	4.99	5.18	1700
2004-07-30	5.18	5.29	5.02	5.02	3100
2004-08-02	4.96	5.30	4.96	5.00	2900
2004-08-03	5.00	5.00	4.35	4.50	8200
2004-08-04	4.18	4.92	4.18	4.52	5100
2004-08-05	4.44	4.94	4.41	4.50	8200
2004-08-06	4.26	4.55	4.26	4.51	5600
2004-08-09	4.40	5.10	4.40	4.88	9600
2004-08-10	4.89	6.00	4.79	6.00	26700
2004-08-11	6.12	6.71	5.91	6.30	20400
2004-08-12	6.72	6.72	6.10	6.44	16900
2004-08-13	6.67	6.67	6.34	6.49	8800
2004-08-16	6.72	6.83	6.17	6.25	20900
2004-08-17	6.12	6.24	5.78	6.00	29400
2004-08-18	5.24	5.80	5.16	5.43	23100
2004-08-19	5.16	5.43	5.16	5.21	20300
2004-08-20	5.11	5.47	5.11	5.35	34200
2004-08-23	5.22	5.51	5.10	5.10	50000
2004-08-24	5.20	5.20	4.81	5.12	105800
2004-08-25	5.18	5.18	4.79	5.08	42700
2004-08-26	4.78	4.90	4.50	4.58	55000
2004-08-27	4.71	4.75	4.21	4.25	41600
2004-08-30	4.37	4.57	4.37	4.40	11200
2004-08-31	4.52	4.59	4.40	4.59	6400
2004-09-01	4.59	5.20	4.49	4.78	12000
2004-09-02	4.92	5.08	4.70	4.85	92500
2004-09-03	5.17	5.20	4.91	4.95	7700
2004-09-07	4.91	5.09	4.53	4.61	44400
2004-09-08	4.60	4.70	4.52	4.60	65400
2004-09-09	4.60	4.80	4.59	4.80	104500
2004-09-10	4.80	5.00	4.67	4.90	42600
2004-09-13	5.00	5.39	5.00	5.21	87100
2004-09-14	5.57	5.57	5.10	5.20	16100
2004-09-15	5.13	5.35	5.08	5.25	14600
2004-09-16	5.41	5.50	5.15	5.39	14900
2004-09-17	5.50	5.69	5.28	5.55	130700
2004-09-20	5.64	5.83	5.49	5.71	18600
2004-09-21	5.85	5.95	5.74	5.95	13500
2004-09-22	5.95	6.45	5.65	6.45	38900
2004-09-23	5.37	6.00	5.37	5.89	43400
2004-09-24	5.68	5.88	5.68	5.87	400
2004-09-27	5.71	5.90	5.28	5.65	8300
2004-09-28	5.81	5.83	5.50	5.74	42200
2004-09-29	5.70	5.70	5.57	5.58	5300
2004-09-30	5.24	5.68	5.09	5.44	115600
2004-10-01	5.88	5.88	5.29	5.50	269200
2004-10-04	5.40	6.20	5.40	5.90	89300
2004-10-05	5.84	6.00	5.63	5.89	58700
2004-10-06	6.00	6.39	5.99	6.26	167600
2004-10-07	6.23	6.25	5.97	6.05	25000
2004-10-08	6.16	6.16	5.80	5.95	10500
2004-10-11	5.80	6.27	5.80	5.86	22600
2004-10-12	5.99	5.99	5.38	5.52	13300
2004-10-13	5.85	5.95	5.43	5.52	15300
2004-10-14	6.23	6.23	5.27	5.31	8800
2004-10-15	5.26	5.52	5.15	5.52	3100
2004-10-18	5.28	5.62	5.28	5.60	21100
2004-10-19	5.67	5.68	5.26	5.26	4200
2004-10-20	5.26	5.53	5.26	5.47	1200
2004-10-21	5.45	5.49	5.36	5.37	8000
2004-10-22	5.19	5.41	5.10	5.10	10700
2004-10-25	5.22	5.38	5.10	5.35	2600
2004-10-26	5.01	5.31	5.01	5.15	7400
2004-10-27	5.26	5.51	5.15	5.27	27000
2004-10-28	5.38	5.74	5.20	5.25	14600
2004-10-29	5.39	5.39	5.15	5.18	10400
2004-11-01	5.30	5.67	5.20	5.22	21000
2004-11-02	5.56	5.56	5.16	5.31	16300
2004-11-03	5.49	5.73	5.40	5.57	29500
2004-11-04	5.73	5.89	5.49	5.66	12200
2004-11-05	5.65	5.81	5.50	5.68	12100
2004-11-08	5.84	5.84	5.57	5.65	44100
2004-11-09	5.85	5.85	5.54	5.64	42500
2004-11-10	5.73	6.02	5.70	5.99	46800
2004-11-11	6.07	6.52	6.06	6.30	60600
2004-11-12	6.29	6.31	6.12	6.12	7100
2004-11-15	5.96	6.65	5.96	6.14	26700
2004-11-16	6.28	6.28	5.63	5.90	8000
2004-11-17	6.10	6.10	5.78	6.10	9200
2004-11-18	5.93	6.16	5.86	6.16	39600
2004-11-19	6.07	6.50	5.90	6.32	38400
2004-11-22	6.49	6.57	5.89	6.10	11000
2004-11-23	6.55	6.59	5.95	6.34	15100
2004-11-24	6.10	6.41	6.08	6.19	282100
2004-11-26	6.05	6.25	6.05	6.15	2800
2004-11-29	6.68	6.68	6.01	6.30	11000
2004-11-30	6.13	7.08	6.13	7.07	67100
2004-12-01	7.12	7.19	6.54	6.65	18000
2004-12-02	6.92	7.10	6.62	6.90	13100
2004-12-03	6.89	7.00	6.49	6.49	13800
2004-12-06	6.26	6.95	6.25	6.51	30000
2004-12-07	6.32	6.83	6.29	6.50	69900
2004-12-08	6.10	7.91	4.75	7.30	96000
2004-12-09	8.33	8.80	7.24	8.00	150900
2004-12-10	8.00	8.17	7.71	7.94	38800
2004-12-13	8.35	8.35	7.53	7.60	68100
2004-12-14	7.65	7.65	7.10	7.64	980000
2004-12-15	7.64	7.64	7.40	7.47	17800
2004-12-16	7.49	7.49	7.12	7.12	8700
2004-12-17	7.31	7.52	7.19	7.40	26400
2004-12-20	7.54	8.00	6.88	7.43	89800
2004-12-21	7.43	8.25	7.43	8.13	32900
2004-12-22	8.24	8.77	8.06	8.72	39600
2004-12-23	8.60	8.80	7.81	8.64	13500
2004-12-27	8.64	8.64	7.95	8.30	5100
2004-12-28	8.80	8.80	6.94	7.63	19700
2004-12-29	7.65	8.06	7.65	8.06	3200
2004-12-30	8.11	8.16	8.06	8.06	2800
2004-12-31	8.03	8.14	7.85	8.00	14100
2005-01-03	7.91	7.95	7.77	7.79	7400
2005-01-04	7.74	7.79	7.27	7.32	9700
2005-01-05	7.30	7.33	6.75	6.82	18800
2005-01-06	6.76	7.24	6.76	7.10	20000
2005-01-07	7.01	7.20	6.99	7.08	7500
2005-01-10	7.51	8.48	7.08	7.14	25900
2005-01-11	7.59	7.65	7.08	7.44	4400
2005-01-12	7.55	7.56	7.13	7.33	5600
2005-01-13	7.21	7.62	7.15	7.19	35100
2005-01-14	7.44	8.01	7.36	7.99	9300
2005-01-18	7.98	7.98	7.25	7.86	22200
2005-01-19	7.88	7.89	7.58	7.58	17000
2005-01-20	7.25	7.82	7.25	7.49	12300
2005-01-21	7.60	7.68	7.24	7.25	14800
2005-01-24	7.25	7.31	7.22	7.31	6600
2005-01-25	7.68	7.68	7.28	7.38	2300
2005-01-26	7.68	7.68	7.45	7.64	10100
2005-01-27	7.53	7.67	7.26	7.30	56700
2005-01-28	7.44	7.45	7.00	7.00	98700
2005-01-31	7.12	7.45	6.99	7.23	36100
2005-02-01	7.17	7.36	7.00	7.03	29600
2005-02-02	7.24	7.24	7.06	7.07	3700
2005-02-03	7.00	7.15	6.99	7.08	6400
2005-02-04	7.11	7.26	7.10	7.14	13000
2005-02-07	7.35	7.35	7.00	7.04	9500
2005-02-08	7.18	7.19	6.99	7.10	2700
2005-02-09	7.20	7.20	7.00	7.00	7700
2005-02-10	7.00	7.02	7.00	7.00	6600
2005-02-11	7.00	7.18	7.00	7.18	3400
2005-02-14	7.27	7.27	7.00	7.01	14600
2005-02-15	7.02	7.14	7.00	7.13	7500
2005-02-16	7.22	7.22	6.83	6.92	11200
2005-02-17	6.83	6.85	6.46	6.47	8000
2005-02-18	6.59	6.59	6.30	6.30	9800
2005-02-22	6.47	6.47	5.92	5.92	6000
2005-02-23	5.81	5.99	5.60	5.96	15800
2005-02-24	5.65	6.05	5.35	6.05	41400
2005-02-25	6.07	6.07	5.80	5.98	25700
2005-02-28	6.01	6.09	5.48	6.09	13400
2005-03-01	5.94	6.02	5.00	5.22	217000
2005-03-02	5.34	5.34	5.05	5.09	15700
2005-03-03	5.27	5.35	5.01	5.15	18000
2005-03-04	5.28	5.40	5.20	5.27	6500
2005-03-07	5.29	5.32	5.27	5.28	7500
2005-03-08	5.33	5.35	5.21	5.31	10600
2005-03-09	5.35	5.64	5.25	5.60	14800
2005-03-10	5.26	5.73	5.09	5.72	19100
2005-03-11	5.25	5.72	5.25	5.50	13100
2005-03-14	5.34	5.34	4.97	5.05	78800
2005-03-15	5.02	5.11	4.85	4.87	34100
2005-03-16	4.60	4.82	4.50	4.58	52200
2005-03-17	4.88	4.88	4.58	4.80	13700
2005-03-18	4.68	4.70	4.52	4.54	40200
2005-03-21	4.59	5.01	4.55	4.62	31200
2005-03-22	4.73	4.87	4.51	4.70	80600
2005-03-23	4.70	4.81	4.60	4.72	25200
2005-03-24	4.70	4.88	4.70	4.74	2700
2005-03-28	4.86	5.03	4.81	4.95	42500
2005-03-29	5.13	5.24	4.65	4.75	16700
2005-03-30	4.92	4.98	4.65	4.79	28000
2005-03-31	4.83	4.83	4.56	4.67	14100
2005-04-01	4.62	4.75	4.17	4.22	27500
2005-04-04	4.10	4.34	4.00	4.30	9100
2005-04-05	4.23	4.80	4.01	4.10	48700
2005-04-06	4.20	4.38	4.10	4.16	65100
2005-04-07	4.17	4.36	4.16	4.30	13800
2005-04-08	4.31	4.31	4.06	4.07	7300
2005-04-11	4.15	4.15	4.01	4.01	4700
2005-04-12	4.00	4.15	4.00	4.06	3700
2005-04-13	4.16	4.16	3.71	3.89	38700
2005-04-14	3.85	4.00	3.72	3.97	16200
2005-04-15	4.03	4.04	3.59	3.59	5200
2005-04-18	3.63	3.76	3.60	3.66	14300
2005-04-19	3.75	3.75	3.55	3.68	10700
2005-04-20	3.54	3.84	3.44	3.84	10700
2005-04-21	3.96	4.00	3.79	3.99	15200
2005-04-22	4.09	4.09	3.70	3.95	372300
2005-04-25	4.00	4.10	3.86	3.89	6700
2005-04-26	3.87	3.88	3.76	3.81	226300
2005-04-27	3.94	4.00	3.75	3.81	20600
2005-04-28	3.83	4.12	3.75	3.75	34400
2005-04-29	4.25	4.25	4.00	4.00	504100
2005-05-02	4.28	4.28	3.95	4.03	24800
2005-05-03	4.05	4.16	3.89	3.97	9400
2005-05-04	4.06	4.06	3.89	4.00	37900
2005-05-05	3.95	4.00	3.87	3.96	15500
2005-05-06	4.06	4.08	3.82	3.88	13400
2005-05-09	3.88	3.88	3.67	3.84	17300
2005-05-10	3.75	3.84	3.58	3.67	27700
2005-05-11	3.63	3.93	3.61	3.74	10600
2005-05-12	3.83	3.83	3.65	3.67	76100
2005-05-13	3.73	3.90	3.63	3.85	68300
2005-05-16	3.85	3.93	3.85	3.92	12900
2005-05-17	3.67	3.96	3.67	3.93	9100
2005-05-18	3.97	4.20	3.97	4.09	12800
2005-05-19	4.09	4.16	3.97	3.97	10700
2005-05-20	3.98	4.11	3.98	4.03	6600
2005-05-23	4.01	4.05	3.99	4.00	9000
2005-05-24	3.98	4.07	3.95	3.98	28600
2005-05-25	4.00	4.07	3.96	3.97	9100
2005-05-26	3.87	4.14	3.86	4.04	13500
2005-05-27	4.01	4.05	4.01	4.03	8100
2005-05-31	4.03	4.03	3.90	3.94	15900
2005-06-01	3.82	3.99	3.67	3.99	27300
2005-06-02	3.78	3.98	3.78	3.96	5700
2005-06-03	4.00	4.00	3.77	3.77	11800
2005-06-06	3.75	4.00	3.67	3.78	25300
2005-06-07	4.00	4.00	3.67	3.83	10000
2005-06-08	3.69	3.95	3.67	3.71	12000
2005-06-09	3.71	3.71	3.68	3.70	7000
2005-06-10	3.67	3.92	3.67	3.85	55100
2005-06-13	3.78	3.84	3.69	3.74	15400
2005-06-14	4.00	4.07	3.69	3.87	66600
2005-06-15	4.13	4.41	3.73	4.21	36500
2005-06-16	4.50	4.50	3.98	4.03	17700
2005-06-17	4.43	4.43	3.78	4.15	33700
2005-06-20	4.02	4.30	3.82	4.02	14100
2005-06-21	3.95	4.39	3.74	4.08	18400
2005-06-22	3.98	4.07	3.85	3.85	78800
2005-06-23	4.23	4.23	3.90	3.92	56600
2005-06-24	3.92	4.04	3.77	4.04	183000
2005-06-27	4.04	4.24	4.04	4.18	37300
2005-06-28	4.09	4.75	4.07	4.63	86100
2005-06-29	4.51	4.97	4.51	4.75	86300
2005-06-30	4.77	4.81	4.59	4.80	20700
2005-07-01	4.80	4.80	4.76	4.78	23900
2005-07-05	4.77	4.86	4.61	4.80	26300
2005-07-06	4.89	4.90	4.69	4.90	22000
2005-07-07	4.70	4.80	4.70	4.75	7500
2005-07-08	4.90	4.91	4.73	4.80	42100
2005-07-11	4.79	5.14	4.71	4.88	170700
2005-07-12	4.96	4.99	4.89	4.90	9900
2005-07-13	5.00	5.26	4.97	5.26	45500
2005-07-14	5.26	5.40	5.26	5.39	18800
2005-07-15	5.35	5.48	5.21	5.29	11700
2005-07-18	5.26	5.42	5.20	5.35	8100
2005-07-19	5.35	5.50	5.29	5.45	17700
2005-07-20	5.38	5.75	5.37	5.49	31400
2005-07-21	5.30	5.45	5.30	5.44	19300
2005-07-22	5.55	5.55	5.44	5.44	8800
2005-07-25	5.47	5.51	5.30	5.32	10600
2005-07-26	5.30	5.41	5.30	5.40	1200
2005-07-27	5.34	5.49	5.34	5.35	4700
2005-07-28	5.47	5.51	5.16	5.42	20300
2005-07-29	5.19	5.30	5.19	5.30	9000
2005-08-01	5.22	5.23	4.83	5.04	19800
2005-08-02	4.94	5.60	4.94	5.32	108200
2005-08-03	5.42	5.60	5.22	5.47	41800
2005-08-04	5.57	6.55	5.25	5.95	64200
2005-08-05	5.90	5.94	5.80	5.80	16200
2005-08-08	5.99	5.99	5.86	5.92	20900
2005-08-09	6.00	6.14	5.99	6.00	29300
2005-08-10	5.88	5.89	5.80	5.80	20700
2005-08-11	5.79	5.79	5.41	5.45	23600
2005-08-12	5.41	5.99	5.41	5.95	27200
2005-08-15	6.01	6.14	5.57	5.85	17100
2005-08-16	5.93	5.93	5.50	5.69	6500
2005-08-17	5.78	6.08	5.78	6.04	28500
2005-08-18	6.15	6.40	5.93	6.35	17700
2005-08-19	6.35	6.62	5.99	6.59	20200
2005-08-22	6.65	6.90	6.60	6.60	27900
2005-08-23	6.72	6.74	6.62	6.74	16100
2005-08-24	6.88	6.88	6.63	6.85	59800
2005-08-25	6.90	6.90	6.10	6.65	162400
2005-08-26	6.79	6.89	6.58	6.79	45600
2005-08-29	6.79	6.82	6.69	6.82	36400
2005-08-30	6.83	6.90	6.74	6.79	7200
2005-08-31	6.70	6.80	6.70	6.75	5900
2005-09-01	6.51	6.64	6.46	6.63	25800
2005-09-02	6.55	6.82	6.49	6.80	18100
2005-09-06	6.56	6.80	6.56	6.73	62500
2005-09-07	6.78	6.93	6.69	6.70	65400
2005-09-08	6.61	6.94	6.61	6.86	24400
2005-09-09	6.76	6.94	6.66	6.92	10000
2005-09-12	6.95	6.95	6.75	6.82	11000
2005-09-13	6.94	7.00	6.90	7.00	4500
2005-09-14	7.00	7.00	6.95	6.98	2300
2005-09-15	5.61	6.94	5.42	6.94	59700
2005-09-16	6.84	6.88	6.59	6.75	42800
2005-09-19	6.75	6.92	6.74	6.90	12800
2005-09-20	6.80	6.83	6.70	6.80	101200
2005-09-21	6.85	6.85	6.78	6.78	1100
2005-09-22	6.75	6.77	6.59	6.75	124600
2005-09-23	6.63	6.76	6.58	6.74	129200
2005-09-26	6.63	6.75	6.63	6.75	14700
2005-09-27	6.80	6.80	6.63	6.66	12700
2005-09-28	6.61	6.61	6.50	6.60	9600
2005-09-29	6.65	6.70	6.63	6.63	800
2005-09-30	6.59	6.70	6.57	6.70	20000
2005-10-03	6.54	6.55	6.46	6.49	10300
2005-10-04	6.40	6.40	6.00	6.20	12500
2005-10-05	6.36	6.38	6.19	6.30	18000
2005-10-06	6.36	6.58	6.20	6.45	20500
2005-10-07	6.49	6.49	6.08	6.09	20000
2005-10-10	6.10	6.50	6.07	6.50	27100
2005-10-11	6.35	6.75	6.05	6.25	759700
2005-10-12	6.18	6.20	5.79	5.90	141200
2005-10-13	5.89	5.99	5.75	5.85	116000
2005-10-14	5.84	5.87	5.75	5.84	12000
2005-10-17	5.88	6.20	5.88	6.10	13900
2005-10-18	6.08	6.08	5.84	6.01	15000
2005-10-19	6.08	6.08	5.89	5.95	8400
2005-10-20	5.89	5.95	5.80	5.91	28900
2005-10-21	5.90	5.90	5.83	5.83	4800
2005-10-24	5.99	6.09	5.81	5.81	18900
2005-10-25	5.96	6.35	5.80	6.14	29100
2005-10-26	6.47	6.47	6.16	6.34	23000
2005-10-27	6.13	6.34	6.12	6.30	12000
2005-10-28	6.21	6.29	5.00	6.17	21700
2005-10-31	6.25	6.25	5.80	5.93	14400
2005-11-01	5.83	6.00	5.77	6.00	26500
2005-11-02	5.90	6.06	5.63	6.01	16900
2005-11-03	5.92	6.01	5.91	6.00	13200
2005-11-04	6.03	6.30	6.03	6.25	47000
2005-11-07	6.24	6.24	6.07	6.08	14600
2005-11-08	6.09	6.32	6.06	6.17	33400
2005-11-09	6.08	6.08	5.32	5.43	120100
2005-11-10	5.43	5.43	5.01	5.17	119400
2005-11-11	5.14	5.14	4.90	4.98	123700
2005-11-14	4.88	5.07	4.76	5.02	212600
2005-11-15	4.86	5.00	4.82	5.00	89100
2005-11-16	5.03	5.03	4.68	5.00	179800
2005-11-17	5.00	5.04	4.88	4.93	133600
2005-11-18	4.70	5.00	4.57	4.85	251900
2005-11-21	4.52	4.95	4.50	4.62	26000
2005-11-22	4.57	4.79	4.57	4.66	59300
2005-11-23	4.51	4.76	4.50	4.58	58600
2005-11-25	4.52	4.64	4.52	4.64	53200
2005-11-28	4.59	4.62	4.50	4.52	82600
2005-11-29	4.51	4.59	4.35	4.45	55100
2005-11-30	4.46	4.56	4.45	4.48	84600
2005-12-01	4.44	4.50	4.27	4.40	149200
2005-12-02	4.38	4.40	4.25	4.35	73700
2005-12-05	4.40	4.40	4.25	4.33	87400
2005-12-06	4.29	4.30	4.22	4.24	71400
2005-12-07	4.22	4.30	4.19	4.27	58700
2005-12-08	4.19	4.20	4.01	4.05	69800
2005-12-09	4.05	4.10	3.89	4.08	116700
2005-12-12	4.05	4.26	4.04	4.15	128400
2005-12-13	4.15	4.19	4.07	4.15	38700
2005-12-14	4.07	4.16	4.06	4.12	42300
2005-12-15	4.11	4.15	4.08	4.14	77500
2005-12-16	4.11	4.20	4.08	4.11	90800
2005-12-19	4.29	5.07	4.20	4.79	378500
2005-12-20	4.76	4.76	4.48	4.52	98900
2005-12-21	4.52	4.57	4.22	4.31	190600
2005-12-22	4.21	4.35	4.05	4.15	118700
2005-12-23	4.05	4.25	4.05	4.18	36000
2005-12-27	4.16	4.16	3.95	4.02	72400
2005-12-28	3.99	4.13	3.95	4.05	27400
2005-12-29	4.01	4.10	3.97	4.06	53600
2005-12-30	4.06	4.26	4.01	4.21	68800
2006-01-03	4.12	4.34	4.07	4.29	43800
2006-01-04	4.29	4.45	4.22	4.32	62100
2006-01-05	4.27	4.37	4.25	4.37	11100
2006-01-06	4.42	4.53	4.39	4.50	48700
2006-01-09	4.59	5.22	4.59	4.86	79100
2006-01-10	4.78	5.07	4.78	4.94	34500
2006-01-11	4.86	5.00	4.82	4.94	27900
2006-01-12	4.86	4.94	4.56	4.64	36700
2006-01-13	4.60	4.61	4.50	4.51	8000
2006-01-17	4.50	4.50	4.28	4.34	26600
2006-01-18	4.33	4.42	4.31	4.35	346000
2006-01-19	5.70	6.35	5.35	5.83	1396000
2006-01-20	5.68	5.68	5.45	5.58	232900
2006-01-23	5.62	6.15	5.34	5.55	404200
2006-01-24	5.53	5.55	5.35	5.41	77800
2006-01-25	5.41	5.55	5.41	5.52	82300
2006-01-26	5.52	5.52	5.12	5.35	49000
2006-01-27	5.35	5.35	4.98	5.05	125800
2006-01-30	5.09	5.28	4.85	5.01	47700
2006-01-31	5.05	5.43	4.99	5.43	178200
2006-02-01	5.46	5.46	5.30	5.38	42800
2006-02-02	5.34	5.41	5.17	5.34	53500
2006-02-03	5.34	5.91	5.34	5.88	142400
2006-02-06	5.92	5.92	5.56	5.65	117500
2006-02-07	5.64	5.92	5.51	5.70	157700
2006-02-08	5.66	5.79	5.55	5.71	62700
2006-02-09	5.80	5.93	5.80	5.87	57600
2006-02-10	5.87	6.00	5.76	5.96	61200
2006-02-13	6.00	6.01	5.86	5.87	88800
2006-02-14	5.82	5.90	5.72	5.85	13400
2006-02-15	5.79	6.05	5.79	6.05	80100
2006-02-16	6.04	6.13	6.04	6.12	25700
2006-02-17	6.08	6.13	6.06	6.10	23600
2006-02-21	6.04	6.10	6.00	6.05	69400
2006-02-22	6.09	6.14	6.06	6.09	17500
2006-02-23	6.07	6.19	6.06	6.06	9400
2006-02-24	6.02	6.03	5.89	5.95	54000
2006-02-27	6.00	6.04	5.92	5.98	68000
2006-02-28	5.96	6.06	5.95	6.04	12300
2006-03-01	6.03	6.12	5.95	6.06	33900
2006-03-02	6.35	6.60	5.80	5.87	226100
2006-03-03	6.00	6.23	5.63	6.07	168600
2006-03-06	6.07	6.30	5.95	6.16	106300
2006-03-07	6.05	6.13	5.95	6.00	52300
2006-03-08	6.04	6.17	5.91	6.17	23300
2006-03-09	6.13	6.22	5.97	6.11	55600
2006-03-10	6.03	6.20	5.95	6.03	34300
2006-03-13	6.06	6.09	5.93	5.95	46300
2006-03-14	5.89	6.02	5.89	5.91	24700
2006-03-15	5.88	6.11	5.75	6.10	127900
2006-03-16	6.16	6.16	5.83	6.06	67400
2006-03-17	5.99	6.09	5.86	6.09	32300
2006-03-20	6.20	6.50	6.17	6.36	94100
2006-03-21	6.35	6.48	6.29	6.35	56700
2006-03-22	6.39	6.40	6.24	6.28	24500
2006-03-23	6.32	6.39	6.26	6.27	15100
2006-03-24	6.24	6.40	6.19	6.39	49100
2006-03-27	6.34	6.40	6.28	6.39	27200
2006-03-28	6.40	6.60	6.09	6.29	100400
2006-03-29	6.32	6.34	6.15	6.19	38500
2006-03-30	6.10	6.21	6.06	6.09	26600
2006-03-31	6.11	6.16	5.94	6.03	38600
2006-04-03	5.99	6.08	5.93	6.03	87200
2006-04-04	6.08	6.08	5.97	6.05	72000
2006-04-05	6.05	6.09	5.97	6.05	68400
2006-04-06	6.15	6.20	5.92	5.93	41800
2006-04-07	6.01	6.02	5.83	5.85	28100
2006-04-10	5.82	5.82	5.34	5.39	73400
2006-04-11	5.43	5.52	5.00	5.13	84700
2006-04-12	5.13	5.16	4.94	5.05	96800
2006-04-13	5.08	5.09	5.00	5.03	54500
2006-04-17	5.06	5.09	4.94	4.99	106400
2006-04-18	4.96	5.04	4.93	4.98	69600
2006-04-19	5.01	5.01	4.90	4.94	53100
2006-04-20	5.74	6.02	5.40	5.55	333300
2006-04-21	5.59	5.59	5.31	5.56	147200
2006-04-24	5.60	5.70	5.45	5.70	121000
2006-04-25	5.77	5.78	5.59	5.65	63400
2006-04-26	5.62	5.68	5.55	5.64	9300
2006-04-27	5.54	5.73	5.54	5.66	95400
2006-04-28	5.46	5.76	5.30	5.76	145400
2006-05-01	5.73	5.94	5.51	5.67	79800
2006-05-02	5.63	5.77	5.63	5.70	29800
2006-05-03	5.83	5.90	5.66	5.79	33100
2006-05-04	5.83	5.83	5.60	5.60	56900
2006-05-05	5.67	5.79	5.50	5.51	38600
2006-05-08	5.51	5.65	5.50	5.50	24000
2006-05-09	5.54	5.64	5.50	5.50	17900
2006-05-10	5.50	5.76	5.47	5.73	24000
2006-05-11	5.77	5.77	5.12	5.53	48000
2006-05-12	5.49	5.65	5.37	5.51	38200
2006-05-15	5.50	5.53	5.37	5.52	105000
2006-05-16	5.58	5.71	5.49	5.59	25700
2006-05-17	5.54	5.57	5.30	5.35	46100
2006-05-18	5.25	5.35	5.19	5.26	18100
2006-05-19	5.26	5.26	5.14	5.14	20400
2006-05-22	5.15	5.15	4.80	4.94	43100
2006-05-23	5.01	5.06	4.88	4.99	34700
2006-05-24	5.02	5.03	4.59	4.63	43200
2006-05-25	4.65	4.85	4.50	4.60	42600
2006-05-26	4.61	4.62	4.50	4.57	22700
2006-05-30	4.59	4.63	4.49	4.51	43100
2006-05-31	4.50	4.54	4.19	4.22	100200
2006-06-01	4.29	4.46	4.13	4.40	179000
2006-06-02	4.41	4.67	4.41	4.61	32100
2006-06-05	4.55	4.56	4.31	4.32	22500
2006-06-06	4.39	4.57	4.32	4.32	18000
2006-06-07	4.34	4.46	4.30	4.34	29500
2006-06-08	4.30	4.40	4.16	4.39	47900
2006-06-09	4.38	4.62	4.37	4.60	13700
2006-06-12	4.56	4.61	4.46	4.52	40000
2006-06-13	4.56	4.69	4.53	4.56	26100
2006-06-14	4.59	4.59	4.45	4.50	11000
2006-06-15	4.48	4.60	4.48	4.55	12500
2006-06-16	4.51	4.66	4.46	4.60	8000
2006-06-19	4.55	4.64	4.52	4.52	16100
2006-06-20	4.55	4.72	4.55	4.63	23700
2006-06-21	4.70	4.71	4.34	4.39	79900
2006-06-22	4.39	4.40	4.16	4.34	25600
2006-06-23	4.32	4.45	4.27	4.37	31600
2006-06-26	4.24	4.41	4.19	4.21	8600
2006-06-27	4.40	4.40	4.26	4.30	6800
2006-06-28	4.26	4.30	4.19	4.19	17800
2006-06-29	4.24	4.32	4.12	4.15	23100
2006-06-30	4.19	4.20	4.13	4.15	29300
2006-07-03	4.22	4.25	4.16	4.25	16400
2006-07-05	4.27	4.31	4.25	4.25	20200
2006-07-06	4.30	4.31	4.26	4.28	10300
2006-07-07	4.27	4.33	4.06	4.29	61700
2006-07-10	4.26	4.31	4.26	4.27	15600
2006-07-11	4.30	4.30	4.09	4.20	10000
2006-07-12	4.27	4.27	4.15	4.25	4600
2006-07-13	4.28	4.28	4.17	4.25	33700
2006-07-14	4.26	4.29	4.14	4.27	36900
2006-07-17	4.21	4.26	4.00	4.03	28600
2006-07-18	4.04	4.04	3.86	3.88	26100
2006-07-19	3.89	3.98	3.65	3.76	62500
2006-07-20	3.79	3.85	3.62	3.64	48400
2006-07-21	3.65	3.88	3.65	3.86	39200
2006-07-24	3.78	4.05	3.76	4.05	61500
2006-07-25	3.77	4.12	3.77	4.12	65500
2006-07-26	4.02	4.21	4.00	4.12	31800
2006-07-27	4.13	4.20	3.99	4.18	24600
2006-07-28	4.11	4.20	3.74	4.00	63100
2006-07-31	3.93	4.07	3.90	4.00	22500
2006-08-01	4.02	4.07	3.94	4.02	48100
2006-08-02	3.99	4.30	3.74	3.91	57900
2006-08-03	3.90	4.10	3.90	4.03	74900
2006-08-04	4.08	4.08	3.84	4.00	25400
2006-08-07	3.95	4.00	3.95	4.00	37500
2006-08-08	4.00	4.17	3.98	4.01	21300
2006-08-09	4.04	4.04	3.86	3.97	20000
2006-08-10	3.99	4.68	3.99	4.34	28000
2006-08-11	4.31	4.31	4.15	4.26	42700
2006-08-14	4.25	4.69	4.13	4.29	17000
2006-08-15	4.27	4.27	4.10	4.10	18100
2006-08-16	4.06	4.25	3.86	4.01	27800
2006-08-17	4.09	4.14	3.95	3.98	24300
2006-08-18	4.00	4.07	3.95	3.98	29000
2006-08-21	4.10	4.41	4.10	4.16	28000
2006-08-22	4.23	4.28	4.11	4.24	33200
2006-08-23	4.30	4.54	4.20	4.29	43500
2006-08-24	4.37	4.38	4.21	4.25	62500
2006-08-25	4.22	4.25	4.19	4.21	18800
2006-08-28	4.21	4.31	4.14	4.15	18900
2006-08-29	4.15	4.23	3.98	4.02	27100
2006-08-30	4.05	4.10	4.03	4.10	6900
2006-08-31	4.11	4.18	3.95	3.99	38900
2006-09-01	3.99	4.11	3.99	4.07	15700
2006-09-05	4.05	4.20	4.05	4.19	22100
2006-09-06	4.11	4.24	4.11	4.20	77600
2006-09-07	4.49	4.49	4.11	4.19	218200
2006-09-08	4.15	4.20	4.10	4.15	25500
2006-09-11	4.20	4.20	4.02	4.10	8600
2006-09-12	4.12	4.12	4.09	4.10	19600
2006-09-13	4.16	4.20	4.04	4.18	29000
2006-09-14	4.22	4.28	4.08	4.26	70600
2006-09-15	4.38	4.47	4.23	4.30	61600
2006-09-18	4.34	4.48	4.20	4.41	20000
2006-09-19	4.50	4.53	4.43	4.50	30600
2006-09-20	4.55	4.55	4.32	4.50	42200
2006-09-21	4.56	4.68	4.47	4.57	45700
2006-09-22	4.54	4.56	4.41	4.47	13600
2006-09-25	4.42	4.52	4.30	4.49	17100
2006-09-26	4.41	4.51	4.36	4.47	11000
2006-09-27	4.47	4.47	4.11	4.35	32100
2006-09-28	4.39	4.39	4.16	4.29	63000
2006-09-29	4.31	4.33	4.31	4.31	2800
2006-10-02	4.29	4.40	4.26	4.26	19900
2006-10-03	4.22	4.40	4.21	4.40	36000
2006-10-04	4.40	5.18	4.40	4.96	527700
2006-10-05	6.35	7.78	6.10	7.70	22953300
2006-10-06	7.80	8.20	7.16	7.64	17394100
2006-10-09	7.29	8.16	7.07	8.04	9744100
2006-10-10	7.38	7.63	7.15	7.15	7677200
2006-10-11	7.04	7.04	6.38	6.58	3951300
2006-10-12	6.62	6.94	6.41	6.69	2996000
2006-10-13	6.57	6.93	6.51	6.80	2129900
2006-10-16	6.95	7.34	6.81	7.18	2991100
2006-10-17	7.10	7.20	6.62	6.95	1056600
2006-10-18	6.90	6.99	6.48	6.55	1214500
2006-10-19	6.52	6.55	5.97	6.13	2385100
2006-10-20	6.40	6.40	6.03	6.23	1096800
2006-10-23	6.15	6.48	6.10	6.34	590300
2006-10-24	6.20	6.40	5.93	6.20	546600
2006-10-25	6.20	6.38	6.10	6.38	526500
2006-10-26	6.50	6.74	6.23	6.58	796400
2006-10-27	6.12	6.68	6.09	6.45	873200
2006-10-30	6.45	6.52	6.28	6.44	270240
2006-10-31	6.41	6.43	6.11	6.17	482610
2006-11-01	6.19	6.30	6.05	6.10	367750
2006-11-02	6.05	6.05	5.88	6.00	325250
2006-11-03	5.99	6.13	5.99	6.10	179540
2006-11-06	6.10	6.24	6.02	6.06	260400
2006-11-07	6.01	6.05	5.76	5.85	499120
2006-11-08	5.95	6.07	5.78	5.90	226700
2006-11-09	5.85	5.90	5.66	5.68	217100
2006-11-10	5.62	5.79	5.51	5.75	342530
2006-11-13	6.01	6.53	6.01	6.23	640650
2006-11-14	5.97	6.28	5.92	6.17	431330
2006-11-15	6.11	6.31	6.07	6.31	251490
2006-11-16	6.28	6.63	6.18	6.58	430010
2006-11-17	7.00	8.18	6.88	7.68	4650850
2006-11-20	7.45	7.92	7.45	7.70	998420
2006-11-21	7.75	7.95	7.22	7.35	674970
2006-11-22	7.37	7.47	7.20	7.20	357190
2006-11-24	7.06	7.82	6.95	7.67	441520
2006-11-27	7.70	7.74	7.31	7.41	273140
2006-11-28	7.40	7.53	7.21	7.40	2033240
2006-11-29	9.43	10.66	9.21	9.79	19647800
2006-11-30	9.93	10.05	9.28	9.39	4188930
2006-12-01	9.40	9.48	8.90	9.08	2051290
2006-12-04	9.19	9.74	9.04	9.46	2767990
2006-12-05	9.40	9.49	9.07	9.10	984610
2006-12-06	9.09	9.45	8.90	9.40	1511010
2006-12-07	9.47	9.70	9.33	9.55	923140
2006-12-08	9.52	9.80	9.34	9.54	768260
2006-12-11	9.62	9.90	9.61	9.85	856830
2006-12-12	9.91	9.98	9.63	9.66	658890
2006-12-13	9.65	9.66	9.14	9.45	999350
2006-12-14	9.46	9.59	9.44	9.50	387640
2006-12-15	9.66	9.66	9.35	9.60	343950
2006-12-18	9.68	9.68	9.16	9.22	337300
2006-12-19	9.20	9.21	8.79	9.05	547560
2006-12-20	9.26	9.33	8.90	9.05	618970
2006-12-21	9.01	9.10	8.98	9.06	435830
2006-12-22	9.05	9.20	8.99	9.13	263560
2006-12-26	9.03	9.23	8.92	9.03	190470
2006-12-27	9.10	9.10	8.95	9.10	173570
2006-12-28	9.14	9.32	9.12	9.21	231770
2006-12-29	9.24	9.24	9.01	9.18	250550
2007-01-03	9.16	9.24	8.33	8.47	1012190
2007-01-04	8.41	8.97	8.36	8.79	793470
2007-01-05	8.73	8.73	8.51	8.54	178200
2007-01-08	6.37	6.74	5.85	5.96	7395480
2007-01-09	5.93	6.04	5.72	5.78	844710
2007-01-10	5.76	5.79	5.60	5.66	626820
2007-01-11	5.66	6.02	5.65	6.02	653280
2007-01-12	6.02	6.25	5.91	6.03	1957880
2007-01-16	6.00	6.05	5.87	5.94	360760
2007-01-17	5.92	6.06	5.90	6.01	336830
2007-01-18	6.05	6.11	6.01	6.07	538340
2007-01-19	6.11	6.17	6.10	6.15	121380
2007-01-22	6.11	6.27	6.10	6.20	290350
2007-01-23	6.14	6.33	6.09	6.11	267370
2007-01-24	6.19	6.19	6.12	6.16	190300
2007-01-25	6.19	6.25	6.00	6.14	364310
2007-01-26	6.14	6.23	6.01	6.18	139350
2007-01-29	6.15	6.18	6.01	6.05	182880
2007-01-30	6.11	6.12	6.06	6.08	343040
2007-01-31	6.09	6.22	6.05	6.07	131650
2007-02-01	6.10	6.10	6.00	6.01	229280
2007-02-02	6.10	6.25	6.05	6.19	166700
2007-02-05	6.17	6.33	6.09	6.12	217310
2007-02-06	6.14	6.20	5.77	5.82	343160
2007-02-07	5.83	5.84	5.65	5.72	479530
2007-02-08	5.75	6.15	5.67	6.02	270280
2007-02-09	6.07	6.08	5.87	5.87	76870
2007-02-12	5.92	5.92	5.67	5.72	148010
2007-02-13	5.73	5.75	5.69	5.75	98460
2007-02-14	5.72	5.72	5.53	5.58	230620
2007-02-15	5.55	5.78	5.51	5.72	198770
2007-02-16	5.70	5.70	5.57	5.60	80950
2007-02-20	5.56	5.67	5.50	5.63	247470
2007-02-21	5.86	5.91	5.55	5.64	275870
2007-02-22	5.63	5.67	5.51	5.54	186740
2007-02-23	5.35	5.72	5.21	5.50	567360
2007-02-26	5.28	5.33	5.13	5.17	521220
2007-02-27	5.25	5.29	5.05	5.21	307440
2007-02-28	5.25	5.25	4.90	5.00	259440
2007-03-01	4.89	5.00	4.72	4.90	141710
2007-03-02	4.87	4.97	4.67	4.69	142010
2007-03-05	4.62	4.69	4.56	4.56	112290
2007-03-06	4.64	4.72	4.56	4.71	148280
2007-03-07	4.72	4.77	4.62	4.68	70940
2007-03-08	4.82	4.84	4.66	4.77	114480
2007-03-09	4.82	4.97	4.75	4.76	101160
2007-03-12	4.79	4.92	4.79	4.89	65180
2007-03-13	4.89	4.97	4.88	4.92	237700
2007-03-14	4.90	4.91	4.82	4.89	45390
2007-03-15	4.84	4.90	4.75	4.90	71430
2007-03-16	4.90	4.97	4.88	4.96	73630
2007-03-19	5.00	5.17	4.88	5.14	165700
2007-03-20	5.12	5.12	4.95	5.03	100280
2007-03-21	4.99	5.05	4.88	5.02	102700
2007-03-22	5.01	5.09	5.00	5.00	51050
2007-03-23	5.01	5.01	4.80	4.82	62870
2007-03-26	4.79	4.85	4.75	4.77	113350
2007-03-27	4.77	4.82	4.77	4.80	72240
2007-03-28	4.85	5.00	4.80	4.80	55840
2007-03-29	4.86	5.11	4.86	5.11	112720
2007-03-30	5.10	5.51	5.08	5.44	185860
2007-04-02	5.42	5.56	5.34	5.41	156380
2007-04-03	5.42	5.42	5.27	5.27	247730
2007-04-04	5.25	5.33	5.19	5.21	79040
2007-04-05	5.21	5.45	5.21	5.38	95730
2007-04-09	5.40	5.81	5.40	5.64	278380
2007-04-10	5.68	5.70	5.36	5.38	141170
2007-04-11	5.40	5.40	5.22	5.22	242580
2007-04-12	5.21	5.25	5.14	5.21	82670
2007-04-13	5.29	5.33	5.15	5.18	103860
2007-04-16	5.19	5.30	5.13	5.21	77980
2007-04-17	5.25	5.28	5.11	5.19	41660
2007-04-18	5.15	5.15	5.00	5.09	93550
2007-04-19	5.07	5.07	4.88	4.88	75610
2007-04-20	4.89	4.98	4.83	4.94	93230
2007-04-23	4.91	4.95	4.80	4.85	83300
2007-04-24	4.84	4.91	4.75	4.84	55100
2007-04-25	4.85	4.94	4.83	4.85	55930
2007-04-26	4.83	4.87	4.80	4.83	32160
2007-04-27	4.81	4.85	4.75	4.80	72330
2007-04-30	4.80	4.84	4.80	4.83	45400
2007-05-01	4.85	5.05	4.84	5.04	235340
2007-05-02	5.01	5.17	5.01	5.17	91160
2007-05-03	5.00	5.05	4.90	4.91	119370
2007-05-04	5.05	5.11	4.81	4.97	107470
2007-05-07	4.94	4.95	4.76	4.81	117730
2007-05-08	4.78	4.86	4.70	4.76	85160
2007-05-09	4.76	4.81	4.71	4.71	106790
2007-05-10	4.67	4.79	4.62	4.62	52990
2007-05-11	4.49	4.60	4.21	4.45	131540
2007-05-14	4.43	4.71	4.43	4.61	68220
2007-05-15	4.60	4.75	4.41	4.42	124770
2007-05-16	4.43	4.68	4.42	4.65	51930
2007-05-17	4.65	4.67	4.54	4.63	117970
2007-05-18	4.61	4.70	4.48	4.57	277870
2007-05-21	4.50	4.86	4.48	4.58	85340
2007-05-22	4.58	4.65	4.52	4.55	80660
2007-05-23	4.52	4.64	4.52	4.58	39010
2007-05-24	4.55	4.63	4.55	4.61	49400
2007-05-25	4.60	4.67	4.59	4.63	41680
2007-05-29	4.63	4.64	4.57	4.61	32130
2007-05-30	4.57	4.59	4.55	4.57	22870
2007-05-31	4.54	4.98	4.51	4.98	206790
2007-06-01	4.96	5.15	4.91	5.09	268460
2007-06-04	5.09	5.09	4.89	4.92	41600
2007-06-05	4.92	4.94	4.61	4.68	68340
2007-06-06	4.64	4.93	4.62	4.78	106600
2007-06-07	4.69	4.79	4.57	4.63	57050
2007-06-08	4.63	4.63	4.52	4.58	39530
2007-06-11	4.56	4.63	4.56	4.62	15730
2007-06-12	4.59	4.63	4.58	4.59	23620
2007-06-13	4.58	4.74	4.51	4.66	50680
2007-06-14	4.68	4.72	4.61	4.62	24500
2007-06-15	4.59	4.74	4.57	4.60	114290
2007-06-18	4.61	4.63	4.55	4.57	43220
2007-06-19	4.59	4.60	4.49	4.50	99610
2007-06-20	4.52	4.55	4.40	4.41	108690
2007-06-21	4.40	4.41	4.17	4.32	90090
2007-06-22	4.29	4.36	4.20	4.25	40400
2007-06-25	4.22	4.25	4.01	4.16	63440
2007-06-26	4.08	4.23	4.08	4.11	80870
2007-06-27	4.22	4.22	3.98	4.06	61500
2007-06-28	4.03	4.15	4.03	4.13	39200
2007-06-29	4.20	4.20	4.13	4.15	121220
2007-07-02	4.14	4.64	4.14	4.48	134890
2007-07-03	4.47	4.47	4.22	4.41	40840
2007-07-05	4.44	5.19	4.30	4.54	221900
2007-07-06	4.51	4.54	4.38	4.40	58780
2007-07-09	4.52	4.52	4.20	4.21	141730
2007-07-10	4.20	4.28	4.17	4.23	62620
2007-07-11	4.20	4.22	4.10	4.15	80270
2007-07-12	4.22	4.33	4.15	4.30	65240
2007-07-13	4.26	4.40	4.20	4.33	157550
2007-07-16	4.29	4.42	4.27	4.30	112120
2007-07-17	4.34	4.35	4.25	4.34	25120
2007-07-18	4.30	4.40	4.24	4.36	53740
2007-07-19	4.62	4.65	4.42	4.52	94330
2007-07-20	4.46	4.51	4.24	4.24	37920
2007-07-23	4.22	4.37	4.22	4.22	25000
2007-07-24	4.24	4.29	4.20	4.24	36300
2007-07-25	4.25	4.41	4.22	4.37	70660
2007-07-26	4.30	4.31	4.16	4.26	90750
2007-07-27	4.44	4.46	4.24	4.24	13290
2007-07-30	4.29	4.31	3.99	4.04	88780
2007-07-31	4.12	4.13	4.00	4.00	62590
2007-08-01	4.03	4.28	3.80	3.85	127530
2007-08-02	3.85	3.91	3.75	3.80	43340
2007-08-03	3.74	3.92	3.68	3.68	44140
2007-08-06	3.73	3.76	3.60	3.67	79570
2007-08-07	3.70	3.80	3.67	3.74	89330
2007-08-08	3.79	3.91	3.70	3.88	84260
2007-08-09	3.80	3.95	3.75	3.95	108720
2007-08-10	3.96	3.96	3.67	3.83	207610
2007-08-13	3.85	3.98	3.73	3.79	75770
2007-08-14	3.83	3.90	3.74	3.84	35150
2007-08-15	3.87	4.31	3.76	4.07	108080
2007-08-16	4.02	4.18	3.76	4.15	68600
2007-08-17	4.16	4.27	3.97	4.10	36200
2007-08-20	4.14	4.17	3.95	4.04	32860
2007-08-21	3.99	4.09	3.96	4.07	11250
2007-08-22	4.08	4.12	4.02	4.06	12030
2007-08-23	4.04	4.14	4.04	4.10	15670
2007-08-24	4.09	4.19	4.09	4.12	23420
2007-08-27	4.10	4.10	3.99	4.03	23510
2007-08-28	4.03	4.15	3.99	4.00	49800
2007-08-29	4.14	4.14	3.98	4.01	30130
2007-08-30	3.97	4.09	3.96	3.98	16720
2007-08-31	3.98	4.15	3.98	3.98	18720
2007-09-04	4.00	4.09	4.00	4.07	29410
2007-09-05	4.06	4.30	4.00	4.26	26460
2007-09-06	4.24	4.55	4.24	4.49	49860
2007-09-07	4.45	4.88	4.44	4.80	81450
2007-09-10	4.79	4.79	4.32	4.48	71660
2007-09-11	4.54	4.62	4.42	4.52	51940
2007-09-12	4.54	4.60	4.50	4.57	42830
2007-09-13	4.59	4.59	4.29	4.48	349620
2007-09-14	4.44	4.65	4.24	4.59	71300
2007-09-17	4.56	4.61	4.26	4.26	185240
2007-09-18	4.30	4.40	4.21	4.30	81160
2007-09-19	4.32	5.15	4.24	4.67	422950
2007-09-20	4.64	4.69	4.40	4.49	73710
2007-09-21	4.43	4.48	4.35	4.41	52960
2007-09-24	4.40	4.41	4.24	4.30	31810
2007-09-25	4.30	4.36	4.25	4.30	12350
2007-09-26	4.28	4.30	4.25	4.29	29580
2007-09-27	4.28	4.35	4.26	4.26	22530
2007-09-28	4.28	4.34	4.25	4.29	42140
2007-10-01	4.32	4.41	4.25	4.40	44960
2007-10-02	4.48	4.57	4.30	4.38	70790
2007-10-03	4.50	4.88	4.45	4.70	213010
2007-10-04	4.74	4.80	4.65	4.70	140080
2007-10-05	4.75	4.91	4.70	4.80	64290
2007-10-08	4.84	4.85	4.62	4.80	44210
2007-10-09	4.79	5.00	4.79	4.89	82030
2007-10-10	4.92	5.20	4.87	5.00	166840
2007-10-11	5.00	5.19	4.98	5.12	67410
2007-10-12	5.09	5.19	4.95	5.00	84230
2007-10-15	4.96	5.28	4.96	5.20	88480
2007-10-16	5.04	5.39	5.04	5.13	107630
2007-10-17	5.20	5.37	5.16	5.37	72400
2007-10-18	5.34	5.50	5.20	5.39	99920
2007-10-19	5.42	5.50	5.34	5.34	60010
2007-10-22	5.30	5.35	5.20	5.26	65940
2007-10-23	5.26	5.26	5.00	5.04	103890
2007-10-24	5.02	5.22	4.98	5.17	62300
2007-10-25	5.24	5.24	5.06	5.19	70670
2007-10-26	5.23	5.23	5.06	5.12	89460
2007-10-29	5.10	5.11	4.95	5.10	61810
2007-10-30	5.02	5.03	4.85	4.85	73860
2007-10-31	4.86	5.11	4.86	5.00	102030
2007-11-01	5.60	5.80	4.98	5.18	651090
2007-11-02	5.26	5.32	4.99	5.00	186840
2007-11-05	5.17	5.17	5.00	5.00	104050
2007-11-06	5.00	5.11	4.76	4.76	80900
2007-11-07	4.77	5.10	4.64	4.97	230950
2007-11-08	5.05	5.07	4.80	4.91	127040
2007-11-09	4.83	5.42	4.83	5.32	115820
2007-11-12	5.32	5.39	5.19	5.34	91690
2007-11-13	5.30	5.30	5.14	5.17	44190
2007-11-14	5.14	5.24	4.99	5.09	65410
2007-11-15	5.04	5.12	4.87	4.93	86250
2007-11-16	4.99	5.19	4.92	5.17	175300
2007-11-19	5.30	5.30	4.85	5.01	111690
2007-11-20	4.95	5.17	4.76	4.82	108580
2007-11-21	4.80	4.86	4.61	4.69	67110
2007-11-23	4.75	4.91	4.68	4.91	33390
2007-11-26	4.88	4.91	4.45	4.53	107170
2007-11-27	4.45	4.58	4.33	4.40	84290
2007-11-28	4.35	4.63	4.35	4.63	94210
2007-11-29	4.59	4.66	4.50	4.59	39690
2007-11-30	4.79	4.79	4.49	4.57	77950
2007-12-03	4.60	4.73	4.38	4.43	92980
2007-12-04	4.39	4.65	4.38	4.40	232950
2007-12-05	4.39	4.51	4.38	4.40	103950
2007-12-06	4.37	4.77	4.37	4.51	61310
2007-12-07	4.47	4.49	4.39	4.43	51790
2007-12-10	4.38	4.45	4.18	4.25	94780
2007-12-11	4.23	4.63	4.17	4.46	116590
2007-12-12	4.62	4.67	4.49	4.59	50020
2007-12-13	4.52	4.65	4.47	4.60	40890
2007-12-14	4.55	5.02	4.55	4.75	100190
2007-12-17	4.77	4.85	4.71	4.81	55570
2007-12-18	4.80	4.85	4.80	4.80	39030
2007-12-19	4.82	4.98	4.82	4.92	50810
2007-12-20	4.98	5.00	4.94	5.00	79330
2007-12-21	5.02	5.09	4.91	5.00	115210
2007-12-24	4.95	5.12	4.95	5.11	51150
2007-12-26	5.14	5.14	4.96	5.08	92920
2007-12-27	5.05	5.18	5.05	5.15	55960
2007-12-28	5.12	5.21	5.08	5.09	36420
2007-12-31	5.02	5.11	5.00	5.11	48340
2008-01-02	5.08	5.25	5.01	5.25	417210
2008-01-03	5.18	5.24	5.14	5.17	77540
2008-01-04	5.18	5.36	5.10	5.24	88980
2008-01-07	5.26	5.30	5.10	5.11	74580
2008-01-08	5.11	5.30	5.06	5.22	141560
2008-01-09	5.19	5.30	5.05	5.27	116570
2008-01-10	5.22	5.44	5.01	5.44	128800
2008-01-11	5.36	5.44	5.13	5.17	87280
2008-01-14	5.17	5.49	5.17	5.46	165210
2008-01-15	5.42	5.42	5.18	5.30	96510
2008-01-16	5.33	5.55	5.26	5.54	116030
2008-01-17	5.59	5.70	5.31	5.61	143450
2008-01-18	5.62	5.62	5.32	5.56	183110
2008-01-22	5.23	5.52	5.23	5.50	92370
2008-01-23	5.40	5.56	5.25	5.54	142030
2008-01-24	5.50	5.61	5.41	5.54	84210
2008-01-25	5.52	5.62	5.39	5.61	112130
2008-01-28	5.60	6.09	5.52	6.09	176280
2008-01-29	6.06	6.40	5.84	6.13	217430
2008-01-30	6.09	6.20	5.96	6.14	62740
2008-01-31	6.08	6.09	5.62	5.67	259390
2008-02-01	5.59	5.82	5.40	5.52	100890
2008-02-04	5.52	5.59	5.18	5.31	131300
2008-02-05	5.33	5.38	5.24	5.31	111060
2008-02-06	5.37	5.37	5.19	5.19	81540
2008-02-07	5.15	5.37	5.11	5.37	58550
2008-02-08	5.34	5.34	5.17	5.24	68810
2008-02-11	5.33	5.35	5.13	5.25	61830
2008-02-12	5.20	5.35	5.12	5.29	38740
2008-02-13	5.22	5.28	5.21	5.28	60530
2008-02-14	5.23	5.29	5.11	5.12	118730
2008-02-15	5.11	5.33	4.65	4.85	142090
2008-02-19	4.93	5.35	4.91	5.15	60900
2008-02-20	5.23	5.46	4.82	4.95	133360
2008-02-21	5.00	5.15	4.95	5.01	127470
2008-02-22	5.50	5.50	5.15	5.26	132590
2008-02-25	5.31	6.08	5.31	5.88	212320
2008-02-26	5.85	6.36	5.76	6.18	208680
2008-02-27	6.15	6.18	5.94	6.00	94780
2008-02-28	6.03	6.20	5.96	6.15	84600
2008-02-29	6.15	6.22	5.74	6.22	136330
2008-03-03	6.19	6.55	5.94	6.55	183830
2008-03-04	6.51	6.51	6.05	6.20	101130
2008-03-05	6.23	6.26	5.81	6.00	104290
2008-03-06	5.95	6.14	5.70	5.70	128460
2008-03-07	5.72	5.92	5.70	5.92	117500
2008-03-10	5.86	5.90	5.34	5.54	128350
2008-03-11	5.53	5.73	5.21	5.45	188710
2008-03-12	5.42	5.61	5.39	5.46	71860
2008-03-13	5.42	5.83	5.26	5.71	71130
2008-03-14	5.74	6.32	5.35	5.95	156860
2008-03-17	5.85	5.85	5.14	5.22	174110
2008-03-18	2.50	2.69	2.07	2.16	3317390
2008-03-19	2.24	2.26	2.04	2.20	1517930
2008-03-20	2.12	2.20	1.87	2.12	591180
2008-03-24	2.16	2.19	2.05	2.06	592810
2008-03-25	2.10	2.15	2.06	2.06	648320
2008-03-26	2.09	2.13	2.06	2.08	354340
2008-03-27	2.11	2.14	1.99	2.02	284650
2008-03-28	2.04	2.07	1.97	2.02	151840
2008-03-31	2.05	2.05	1.90	1.96	698850
2008-04-01	1.99	2.06	1.98	2.05	191950
2008-04-02	2.05	2.06	2.01	2.05	102500
2008-04-03	2.02	2.05	2.00	2.01	129730
2008-04-04	2.04	2.05	2.01	2.01	380670
2008-04-07	2.03	2.06	2.01	2.01	502840
2008-04-08	2.04	2.05	1.85	2.00	205030
2008-04-09	2.03	2.03	1.91	1.97	163470
2008-04-10	2.00	2.03	1.95	1.97	90370
2008-04-11	1.97	1.97	1.91	1.95	56550
2008-04-14	1.98	1.98	1.83	1.90	112630
2008-04-15	1.90	1.90	1.74	1.77	129720
2008-04-16	1.76	1.86	1.67	1.73	312630
2008-04-17	1.75	1.82	1.69	1.80	420610
2008-04-18	1.83	1.88	1.80	1.81	348060
2008-04-21	1.84	1.85	1.71	1.74	304290
2008-04-22	1.74	1.75	1.58	1.62	458290
2008-04-23	1.63	1.63	1.53	1.58	481850
2008-04-24	1.57	1.59	1.51	1.52	343130
2008-04-25	1.56	1.59	1.54	1.56	1063180
2008-04-28	1.55	1.59	1.54	1.58	220710
2008-04-29	1.59	1.87	1.58	1.83	546110
2008-04-30	1.92	2.04	1.83	1.95	783640
2008-05-01	1.92	1.96	1.82	1.95	328060
2008-05-02	1.97	2.55	1.95	2.52	717350
2008-05-05	2.46	2.48	2.25	2.33	461050
2008-05-06	2.35	2.40	2.10	2.18	766000
2008-05-07	2.27	2.40	2.22	2.24	493650
2008-05-08	2.27	2.32	2.20	2.24	124550
2008-05-09	2.27	2.46	2.20	2.30	476390
2008-05-12	2.33	2.45	2.30	2.41	174170
2008-05-13	2.45	2.50	2.41	2.49	293530
2008-05-14	2.51	2.59	2.43	2.47	310150
2008-05-15	2.47	2.50	2.40	2.49	91970
2008-05-16	1.84	2.19	1.70	1.91	1739020
2008-05-19	1.91	1.96	1.72	1.88	545650
2008-05-20	1.85	1.99	1.82	1.88	303360
2008-05-21	1.91	1.94	1.78	1.80	250440
2008-05-22	1.76	1.79	1.68	1.71	340690
2008-05-23	1.73	1.74	1.60	1.68	403500
2008-05-27	1.71	1.77	1.67	1.70	97310
2008-05-28	1.63	1.71	1.59	1.70	112690
2008-05-29	1.67	1.70	1.65	1.68	112320
2008-05-30	1.71	1.77	1.62	1.62	389350
2008-06-02	1.60	1.68	1.60	1.67	98990
2008-06-03	1.68	1.72	1.62	1.67	100120
2008-06-04	1.70	1.75	1.65	1.66	97060
2008-06-05	1.69	1.92	1.68	1.92	814700
2008-06-06	1.89	1.93	1.80	1.85	619000
2008-06-09	1.88	1.90	1.65	1.71	466910
2008-06-10	1.68	1.72	1.65	1.69	80170
2008-06-11	1.66	1.69	1.60	1.66	50700
2008-06-12	1.69	1.73	1.65	1.65	36880
2008-06-13	1.62	1.67	1.58	1.60	145390
2008-06-16	1.62	1.87	1.62	1.86	193600
2008-06-17	1.87	1.87	1.71	1.77	101830
2008-06-18	1.74	1.81	1.55	1.66	272990
2008-06-19	1.67	1.69	1.50	1.61	174160
2008-06-20	1.57	1.71	1.48	1.48	177240
2008-06-23	1.46	1.62	1.46	1.57	150130
2008-06-24	1.60	1.69	1.58	1.61	63390
2008-06-25	1.60	1.71	1.59	1.61	141510
2008-06-26	1.57	1.71	1.51	1.63	93380
2008-06-27	1.61	1.70	1.48	1.57	137960
2008-06-30	1.54	1.59	1.40	1.46	232730
2008-07-01	1.40	1.46	1.40	1.41	131790
2008-07-02	1.39	1.44	1.36	1.40	110330
2008-07-03	1.39	1.49	1.39	1.46	74620
2008-07-07	1.61	1.61	1.45	1.47	73350
2008-07-08	1.47	1.49	1.40	1.49	143570
2008-07-09	1.49	1.70	1.47	1.66	125140
2008-07-10	1.59	1.67	1.45	1.49	168330
2008-07-11	1.37	1.52	1.32	1.50	130590
2008-07-14	1.51	1.62	1.51	1.59	202050
2008-07-15	1.59	1.68	1.56	1.67	120050
2008-07-16	1.64	1.69	1.55	1.63	87760
2008-07-17	1.68	1.81	1.68	1.77	63630
2008-07-18	1.80	1.82	1.65	1.75	45380
2008-07-21	1.78	1.90	1.71	1.84	205610
2008-07-22	1.86	1.86	1.67	1.78	116090
2008-07-23	1.74	1.87	1.67	1.75	98820
2008-07-24	1.81	1.81	1.68	1.77	172770
2008-07-25	1.69	1.82	1.66	1.80	73160
2008-07-28	1.80	1.90	1.60	1.65	84520
2008-07-29	1.63	1.71	1.55	1.61	63350
2008-07-30	1.62	1.69	1.55	1.64	40840
2008-07-31	1.66	1.76	1.55	1.63	85310
2008-08-01	1.60	1.82	1.57	1.74	111860
2008-08-04	1.78	1.78	1.55	1.56	87930
2008-08-05	1.55	1.66	1.55	1.61	72220
2008-08-06	2.04	2.04	1.78	1.80	345770
2008-08-07	1.78	1.81	1.54	1.54	229330
2008-08-08	1.57	1.70	1.57	1.69	83480
2008-08-11	1.72	1.79	1.69	1.71	89290
2008-08-12	1.70	1.70	1.57	1.59	96710
2008-08-13	1.62	1.70	1.62	1.69	38000
2008-08-14	1.65	1.72	1.61	1.68	44710
2008-08-15	1.72	1.75	1.69	1.71	30080
2008-08-18	1.68	1.83	1.68	1.83	161470
2008-08-19	1.80	1.84	1.70	1.77	111520
2008-08-20	1.82	1.83	1.68	1.70	490330
2008-08-21	1.73	1.77	1.67	1.71	191950
2008-08-22	1.68	1.78	1.68	1.78	51930
2008-08-25	1.78	1.82	1.74	1.81	75460
2008-08-26	1.81	1.83	1.71	1.80	56020
2008-08-27	1.73	1.81	1.65	1.70	136570
2008-08-28	1.68	1.73	1.68	1.71	34670
2008-08-29	1.75	1.76	1.63	1.64	71270
2008-09-02	1.66	1.76	1.65	1.65	56150
2008-09-03	1.65	1.66	1.61	1.65	53180
2008-09-04	1.61	1.65	1.51	1.51	138530
2008-09-05	1.55	1.59	1.46	1.47	106380
2008-09-08	1.49	1.52	1.34	1.35	196820
2008-09-09	1.39	1.46	1.35	1.39	96170
2008-09-10	1.38	1.42	1.34	1.34	39670
2008-09-11	1.30	1.33	1.25	1.29	109670
2008-09-12	1.28	1.32	1.21	1.21	127220
2008-09-15	1.20	1.20	0.99	1.16	600620
2008-09-16	1.16	1.30	1.08	1.29	59690
2008-09-17	1.23	1.50	0.98	1.15	375300
2008-09-18	1.17	1.22	0.97	1.13	501590
2008-09-19	1.20	1.40	1.07	1.10	236960
2008-09-22	1.13	1.29	1.13	1.23	91650
2008-09-23	1.18	1.25	1.11	1.17	1537610
2008-09-24	1.14	1.24	1.12	1.23	145060
2008-09-25	1.18	1.37	1.18	1.28	111760
2008-09-26	1.25	1.39	1.20	1.24	117310
2008-09-29	1.20	1.68	1.20	1.63	189960
2008-09-30	1.60	1.60	1.30	1.42	264800
2008-10-01	1.41	1.58	1.35	1.50	151620
2008-10-02	1.52	1.58	1.43	1.51	105900
2008-10-03	1.47	1.60	1.26	1.31	328250
2008-10-06	1.30	1.35	1.06	1.26	268350
2008-10-07	1.20	1.50	1.15	1.23	148990
2008-10-08	1.12	1.25	1.12	1.21	147090
2008-10-09	1.14	1.34	1.14	1.21	215400
2008-10-10	1.21	1.28	1.09	1.26	1117510
2008-10-13	1.23	1.50	1.23	1.44	122000
2008-10-14	1.50	1.50	1.28	1.35	64490
2008-10-15	1.38	1.46	1.00	1.12	185020
2008-10-16	1.15	1.28	1.13	1.20	67790
2008-10-17	1.16	1.27	1.16	1.20	113300
2008-10-20	1.17	1.28	1.17	1.23	119170
2008-10-21	1.25	1.32	1.18	1.23	99020
2008-10-22	0.49	0.50	0.21	0.25	19074990
2008-10-23	0.28	0.38	0.27	0.33	10999410
2008-10-24	0.33	0.33	0.26	0.28	1193820
2008-10-27	0.30	0.32	0.26	0.26	1215560
2008-10-28	0.28	0.29	0.24	0.25	1072270
2008-10-29	0.26	0.27	0.24	0.26	734370
2008-10-30	0.26	0.33	0.25	0.30	1291970
2008-10-31	0.30	0.33	0.27	0.30	1090830
2008-11-03	0.33	0.36	0.31	0.32	1228500
2008-11-04	0.35	0.35	0.30	0.30	654330
2008-11-05	0.32	0.32	0.28	0.28	499520
2008-11-06	0.28	0.30	0.26	0.28	652630
2008-11-07	0.28	0.32	0.28	0.30	471350
2008-11-10	0.30	0.30	0.26	0.27	481320
2008-11-11	0.27	0.29	0.25	0.29	623670
2008-11-12	0.29	0.29	0.27	0.29	636980
2008-11-13	0.27	0.28	0.27	0.28	282710
2008-11-14	0.27	0.28	0.25	0.26	471110
2008-11-17	0.26	0.26	0.22	0.22	333600
2008-11-18	0.22	0.24	0.21	0.22	323160
2008-11-19	0.23	0.23	0.20	0.22	166770
2008-11-20	0.20	0.21	0.15	0.15	880690
2008-11-21	0.17	0.20	0.16	0.16	784370
2008-11-24	0.17	0.25	0.16	0.25	431190
2008-11-25	0.22	0.25	0.20	0.25	191640
2008-11-26	0.25	0.25	0.21	0.24	98250
2008-11-28	0.22	0.25	0.20	0.24	126960
2008-12-01	0.22	0.25	0.22	0.24	121120
2008-12-02	0.24	0.26	0.23	0.25	348300
2008-12-03	0.25	0.26	0.23	0.25	169560
2008-12-04	0.26	0.26	0.22	0.24	277020
2008-12-05	0.27	0.27	0.23	0.25	175440
2008-12-08	0.22	0.27	0.22	0.25	156060
2008-12-09	0.22	0.27	0.22	0.24	470000
2008-12-10	0.22	0.27	0.22	0.26	179710
2008-12-11	0.25	0.27	0.24	0.27	188240
2008-12-12	0.28	0.28	0.25	0.28	121730
2008-12-15	0.27	0.27	0.24	0.25	144910
2008-12-16	0.26	0.29	0.25	0.26	292740
2008-12-17	0.77	1.78	0.61	1.74	17140770
2008-12-18	2.25	2.60	1.25	1.54	11594090
2008-12-19	1.25	1.34	1.03	1.07	4666260
2008-12-22	0.99	1.20	0.85	0.87	2560540
2008-12-23	0.90	1.12	0.81	0.97	2239410
2008-12-24	0.90	0.98	0.85	0.88	399120
2008-12-26	0.83	0.90	0.81	0.85	431440
2008-12-29	0.86	0.86	0.73	0.76	817140
2008-12-30	0.75	0.90	0.74	0.80	897390
2008-12-31	0.80	0.84	0.78	0.84	428280
2009-01-02	0.87	0.88	0.78	0.79	496670
2009-01-05	0.84	0.94	0.81	0.87	992350
2009-01-06	0.90	0.92	0.83	0.87	421830
2009-01-07	0.82	0.84	0.78	0.82	556900
2009-01-08	0.79	1.04	0.79	0.92	1030660
2009-01-09	0.95	0.98	0.87	0.89	563670
2009-01-12	0.92	0.92	0.78	0.79	586120
2009-01-13	0.78	0.84	0.78	0.79	282240
2009-01-14	0.82	0.82	0.73	0.77	374730
2009-01-15	0.72	0.79	0.67	0.73	321070
2009-01-16	0.74	0.78	0.69	0.72	290650
2009-01-20	0.73	0.73	0.62	0.67	260720
2009-01-21	0.70	0.70	0.63	0.64	242370
2009-01-22	0.64	0.66	0.62	0.65	109230
2009-01-23	0.61	0.72	0.61	0.66	289640
2009-01-26	0.70	0.70	0.66	0.66	222600
2009-01-27	0.67	0.67	0.63	0.64	144860
2009-01-28	0.64	0.70	0.64	0.67	182990
2009-01-29	0.65	0.70	0.62	0.64	254820
2009-01-30	0.66	0.66	0.61	0.63	131730
2009-02-02	0.60	0.64	0.56	0.60	325910
2009-02-03	0.61	0.62	0.60	0.61	109380
2009-02-04	0.61	0.66	0.61	0.64	203150
2009-02-05	0.61	0.65	0.60	0.61	78590
2009-02-06	0.61	0.64	0.60	0.62	216320
2009-02-09	0.85	0.87	0.75	0.77	1217920
2009-02-10	0.83	0.84	0.72	0.72	349660
2009-02-11	0.70	0.73	0.66	0.73	89510
2009-02-12	0.69	0.72	0.68	0.69	108320
2009-02-13	0.70	0.70	0.60	0.64	289940
2009-02-17	0.60	0.63	0.58	0.61	263210
2009-02-18	0.58	0.64	0.57	0.63	164160
2009-02-19	0.64	0.68	0.62	0.63	125980
2009-02-20	0.58	0.61	0.53	0.58	220740
2009-02-23	0.61	0.62	0.57	0.57	72500
2009-02-24	0.59	0.60	0.55	0.56	123430
2009-02-25	0.57	0.61	0.57	0.58	75720
2009-02-26	0.59	0.62	0.59	0.59	133190
2009-02-27	0.59	0.63	0.55	0.58	155910
2009-03-02	0.61	0.63	0.55	0.55	195400
2009-03-03	0.69	0.69	0.54	0.59	67190
2009-03-04	0.59	0.60	0.57	0.60	195040
2009-03-05	0.59	0.59	0.53	0.57	103950
2009-03-06	0.58	0.58	0.53	0.55	297610
2009-03-09	0.53	0.56	0.50	0.51	167980
2009-03-10	0.51	0.56	0.51	0.54	223220
2009-03-11	0.58	0.70	0.56	0.69	508880
2009-03-12	0.68	0.75	0.65	0.73	394830
2009-03-13	0.78	0.79	0.73	0.75	266830
2009-03-16	0.77	0.77	0.65	0.65	178130
2009-03-17	0.68	0.70	0.63	0.66	51570
2009-03-18	0.70	0.73	0.60	0.63	365410
2009-03-19	0.61	0.66	0.60	0.63	579410
2009-03-20	0.65	0.69	0.61	0.69	266080
2009-03-23	0.70	0.76	0.69	0.75	218980
2009-03-24	0.75	0.75	0.70	0.73	232940
2009-03-25	0.77	0.78	0.68	0.70	355680
2009-03-26	0.69	0.75	0.60	0.66	700610
2009-03-27	0.67	0.70	0.63	0.66	154500
2009-03-30	0.70	0.70	0.63	0.63	84730
2009-03-31	0.60	0.67	0.60	0.64	114750
2009-04-01	0.65	0.69	0.64	0.68	95690
2009-04-02	0.70	0.70	0.67	0.68	111650
2009-04-03	0.68	0.70	0.65	0.70	94740
2009-04-06	0.73	0.73	0.66	0.68	96710
2009-04-07	0.70	0.70	0.66	0.68	45710
2009-04-08	0.68	0.70	0.66	0.70	115890
2009-04-09	0.70	0.71	0.66	0.68	178600
2009-04-13	0.70	0.70	0.65	0.67	111370
2009-04-14	0.66	0.72	0.66	0.72	173890
2009-04-15	0.72	1.05	0.70	0.98	1383930
2009-04-16	1.00	1.05	0.86	0.88	849470
2009-04-17	0.85	0.88	0.80	0.86	373580
2009-04-20	0.86	0.87	0.81	0.84	202030
2009-04-21	0.81	0.92	0.81	0.86	188570
2009-04-22	0.89	0.89	0.84	0.85	90060
2009-04-23	0.88	0.89	0.84	0.85	103960
2009-04-24	0.88	0.95	0.82	0.91	457250
2009-04-27	1.45	1.45	1.04	1.15	3055960
2009-04-28	1.14	1.19	1.00	1.15	1147160
2009-04-29	1.26	1.26	1.05	1.15	713270
2009-04-30	1.20	1.20	1.05	1.11	549070
2009-05-01	1.09	1.12	1.05	1.10	326120
2009-05-04	1.12	1.12	1.01	1.04	442870
2009-05-05	1.07	1.07	0.92	0.99	467090
2009-05-06	1.02	1.02	0.95	0.98	290190
2009-05-07	1.00	1.08	0.99	1.01	493200
2009-05-08	1.01	1.16	1.01	1.15	624590
2009-05-11	1.15	1.34	1.15	1.23	951870
2009-05-12	1.27	1.27	1.13	1.18	392400
2009-05-13	1.24	1.24	1.08	1.15	319480
2009-05-14	1.13	1.15	1.07	1.10	218160
2009-05-15	1.14	1.14	1.07	1.09	119870
2009-05-18	1.10	1.18	1.10	1.15	392650
2009-05-19	1.20	1.20	1.14	1.15	254720
2009-05-20	1.15	1.19	1.13	1.16	236300
2009-05-21	1.16	1.17	1.13	1.15	159680
2009-05-22	1.15	1.20	1.14	1.18	213140
2009-05-26	1.15	1.22	1.15	1.16	178800
2009-05-27	1.17	1.28	1.17	1.21	557210
2009-05-28	1.25	1.59	1.25	1.59	1647300
2009-05-29	1.53	1.54	1.33	1.43	1211380
2009-06-01	1.45	1.48	1.39	1.46	564310
2009-06-02	1.52	1.55	1.39	1.41	578340
2009-06-03	1.55	2.19	1.52	1.86	8981750
2009-06-04	1.87	1.94	1.60	1.63	3078970
2009-06-05	1.70	1.75	1.50	1.64	1504270
2009-06-08	1.67	1.68	1.55	1.57	574710
2009-06-09	1.63	1.79	1.60	1.70	1219290
2009-06-10	1.70	1.71	1.62	1.65	494040
2009-06-11	1.69	1.76	1.64	1.68	729860
2009-06-12	1.76	1.76	1.65	1.66	436150
2009-06-15	1.74	1.74	1.58	1.63	317620
2009-06-16	1.68	1.68	1.45	1.48	578290
2009-06-17	1.42	1.51	1.32	1.50	426110
2009-06-18	1.50	1.50	1.44	1.48	292360
2009-06-19	1.46	1.53	1.40	1.50	282800
2009-06-22	1.44	1.45	1.37	1.38	412010
2009-06-23	1.37	1.40	1.20	1.29	466410
2009-06-24	1.20	1.30	1.15	1.21	291180
2009-06-25	1.22	1.33	1.22	1.30	307750
2009-06-26	1.26	1.45	1.26	1.38	359750
2009-06-29	1.38	1.45	1.31	1.32	218010
2009-06-30	1.39	1.39	1.28	1.29	329840
2009-07-01	1.28	1.37	1.28	1.32	157210
2009-07-02	1.34	1.37	1.29	1.30	215800
2009-07-06	1.25	1.30	1.22	1.23	196500
2009-07-07	1.15	1.28	1.15	1.24	78130
2009-07-08	1.29	1.29	1.15	1.21	200660
2009-07-09	1.20	1.26	1.17	1.24	141010
2009-07-10	1.25	1.28	1.18	1.22	73540
2009-07-13	1.23	1.25	1.19	1.25	118850
2009-07-14	1.22	1.34	1.22	1.32	261780
2009-07-15	1.31	1.40	1.31	1.32	240380
2009-07-16	1.28	1.40	1.28	1.39	227320
2009-07-17	1.39	1.40	1.31	1.36	254530
2009-07-20	1.39	1.50	1.30	1.48	443240
2009-07-21	1.49	1.50	1.38	1.44	302820
2009-07-22	1.45	1.79	1.44	1.79	1489780
2009-07-23	1.80	1.98	1.68	1.78	1023180
2009-07-24	1.75	1.91	1.72	1.82	626830
2009-07-27	1.90	2.11	1.81	1.90	2103910
2009-07-28	1.92	1.95	1.74	1.83	638210
2009-07-29	1.88	1.90	1.76	1.82	517610
2009-07-30	1.78	1.92	1.78	1.79	683620
2009-07-31	1.80	1.87	1.76	1.83	521550
2009-08-03	1.80	1.98	1.80	1.86	803490
2009-08-04	1.82	1.87	1.80	1.83	559700
2009-08-05	2.20	2.20	1.90	1.95	2908310
2009-08-06	1.95	1.95	1.75	1.82	1013220
2009-08-07	1.83	1.85	1.77	1.79	515970
2009-08-10	1.75	1.78	1.65	1.66	638250
2009-08-11	1.70	1.70	1.60	1.63	430130
2009-08-12	1.65	1.85	1.65	1.67	717620
2009-08-13	1.67	1.71	1.65	1.65	229570
2009-08-14	1.65	1.69	1.60	1.63	374970
2009-08-17	1.60	1.60	1.52	1.53	281980
2009-08-18	1.50	1.66	1.50	1.57	321960
2009-08-19	1.55	1.66	1.55	1.65	342470
2009-08-20	1.71	1.71	1.58	1.63	373160
2009-08-21	1.62	1.68	1.60	1.65	169710
2009-08-24	1.65	1.74	1.60	1.63	553160
2009-08-25	1.65	1.65	1.57	1.58	355950
2009-08-26	1.56	1.64	1.55	1.61	240060
2009-08-27	1.64	1.64	1.58	1.63	203910
2009-08-28	1.65	1.65	1.61	1.63	185470
2009-08-31	1.65	1.87	1.64	1.80	1754680
2009-09-01	1.89	1.90	1.67	1.67	1119070
2009-09-02	1.67	1.73	1.63	1.71	516720
2009-09-03	1.73	1.76	1.62	1.69	344220
2009-09-04	1.65	1.76	1.65	1.73	286570
2009-09-08	1.75	1.76	1.70	1.73	260960
2009-09-09	1.75	1.84	1.71	1.75	552240
2009-09-10	2.95	3.35	2.52	2.55	27029270
2009-09-11	2.65	2.66	1.91	2.22	8460220
2009-09-14	2.17	2.23	2.09	2.16	2109700
2009-09-15	2.23	2.29	2.10	2.18	2654070
2009-09-16	2.22	2.22	2.10	2.12	1503340
2009-09-17	2.12	2.14	1.92	1.96	2078840
2009-09-18	1.95	1.98	1.88	1.98	1834860
2009-09-21	1.95	2.17	1.94	2.15	1385320
2009-09-22	2.23	2.23	2.01	2.01	1329780
2009-09-23	2.05	2.10	1.94	1.94	1175870
2009-09-24	1.99	1.99	1.83	1.83	1171910
2009-09-25	1.81	1.86	1.76	1.78	946230
2009-09-28	1.79	1.91	1.79	1.89	920780
2009-09-29	1.97	1.97	1.84	1.86	908150
2009-09-30	1.88	1.88	1.80	1.82	673300
2009-10-01	1.82	1.82	1.66	1.68	1106580
2009-10-02	1.63	1.67	1.60	1.62	564740
2009-10-05	1.65	1.77	1.64	1.72	771110
2009-10-06	1.75	1.78	1.71	1.72	430970
2009-10-07	1.72	1.74	1.64	1.68	365870
2009-10-08	1.74	1.74	1.68	1.71	311630
2009-10-09	1.74	1.85	1.71	1.79	1110130
2009-10-12	1.80	1.84	1.71	1.71	788400
2009-10-13	1.71	1.74	1.67	1.69	374130
2009-10-14	1.76	1.82	1.71	1.82	570110
2009-10-15	1.81	1.83	1.76	1.81	264660
2009-10-16	1.77	1.83	1.74	1.78	377560
2009-10-19	1.75	1.78	1.71	1.73	235250
2009-10-20	1.72	1.74	1.61	1.62	469630
2009-10-21	1.64	1.73	1.59	1.69	525080
2009-10-22	1.62	1.71	1.62	1.67	369080
2009-10-23	1.54	1.54	1.34	1.39	2332780
2009-10-26	1.38	1.48	1.30	1.30	816550
2009-10-27	1.29	1.41	1.16	1.37	1564550
2009-10-28	1.40	1.40	1.24	1.25	861110
2009-10-29	1.22	1.32	1.21	1.30	528660
2009-10-30	1.38	1.38	1.24	1.24	530180
2009-11-02	1.23	1.29	1.11	1.25	494990
2009-11-03	1.17	1.26	1.12	1.25	316020
2009-11-04	1.24	1.26	1.16	1.16	323960
2009-11-05	1.21	1.25	1.18	1.22	365790
2009-11-06	1.22	1.29	1.20	1.28	386040
2009-11-09	1.32	1.32	1.26	1.28	227510
2009-11-10	1.48	1.48	1.28	1.44	986360
2009-11-11	1.42	1.45	1.28	1.28	736560
2009-11-12	1.28	1.35	1.28	1.31	404230
2009-11-13	1.34	1.36	1.29	1.31	315820
2009-11-16	1.31	1.38	1.29	1.30	209960
2009-11-17	1.35	1.35	1.30	1.34	180840
2009-11-18	1.33	1.34	1.30	1.31	124380
2009-11-19	1.31	1.32	1.27	1.29	212210
2009-11-20	1.27	1.29	1.25	1.26	167610
2009-11-23	1.29	1.34	1.26	1.31	225040
2009-11-24	1.34	1.36	1.30	1.33	104340
2009-11-25	1.34	1.36	1.30	1.30	79980
2009-11-27	1.27	1.33	1.26	1.28	72410
2009-11-30	1.30	1.34	1.29	1.33	134600
2009-12-01	1.34	1.34	1.29	1.30	100560
2009-12-02	1.30	1.34	1.29	1.29	186470
2009-12-03	1.33	1.34	1.29	1.29	179470
2009-12-04	1.30	1.34	1.30	1.30	234050
2009-12-07	1.35	1.36	1.30	1.31	193140
2009-12-08	1.32	1.33	1.27	1.28	310370
2009-12-09	1.43	1.75	1.33	1.72	7625350
2009-12-10	1.65	1.94	1.51	1.73	3706720
2009-12-11	1.74	1.74	1.55	1.64	998780
2009-12-14	1.65	1.65	1.55	1.55	504670
2009-12-15	1.52	1.55	1.44	1.48	470520
2009-12-16	1.54	1.59	1.49	1.52	299170
2009-12-17	1.46	1.49	1.40	1.45	400080
2009-12-18	1.44	1.45	1.40	1.40	212880
2009-12-21	1.42	1.47	1.38	1.46	319380
2009-12-22	1.45	1.47	1.41	1.44	223850
2009-12-23	1.40	1.45	1.40	1.44	191590
2009-12-24	1.44	1.48	1.44	1.45	162590
2009-12-28	1.43	1.45	1.40	1.40	292590
2009-12-29	1.38	1.49	1.38	1.49	488310
2009-12-30	1.49	1.49	1.42	1.43	236270
2009-12-31	1.40	1.42	1.40	1.42	257380
2010-01-04	1.49	1.49	1.42	1.44	197080
2010-01-05	1.43	1.59	1.43	1.56	451910
2010-01-06	1.56	1.63	1.54	1.59	508630
2010-01-07	1.57	1.59	1.48	1.54	309600
2010-01-08	1.50	1.57	1.49	1.54	476270
2010-01-11	1.57	1.59	1.55	1.59	177350
2010-01-12	1.60	1.60	1.52	1.54	244010
2010-01-13	1.52	1.57	1.48	1.57	248420
2010-01-14	1.57	1.60	1.55	1.56	127190
2010-01-15	1.53	1.55	1.50	1.50	288910
2010-01-19	1.50	1.53	1.47	1.52	81840
2010-01-20	1.48	1.54	1.48	1.50	138010
2010-01-21	1.49	1.52	1.47	1.49	255400
2010-01-22	1.48	1.53	1.45	1.50	253680
2010-01-25	1.50	1.50	1.42	1.49	193970
2010-01-26	1.67	1.83	1.56	1.62	3667290
2010-01-27	1.58	1.63	1.52	1.57	485790
2010-01-28	1.58	1.59	1.48	1.51	331580
2010-01-29	1.52	1.55	1.41	1.46	350680
2010-02-01	1.46	1.46	1.42	1.45	111100
2010-02-02	1.43	1.60	1.43	1.51	177190
2010-02-03	1.54	1.55	1.46	1.51	143890
2010-02-04	1.48	1.53	1.47	1.47	239090
2010-02-05	1.51	1.51	1.45	1.48	218610
2010-02-08	1.50	1.50	1.42	1.44	169250
2010-02-09	1.57	1.60	1.45	1.49	230230
2010-02-10	1.46	1.49	1.45	1.45	167750
2010-02-11	1.46	1.52	1.45	1.50	145630
2010-02-12	1.47	1.54	1.45	1.51	143680
2010-02-16	1.54	1.54	1.46	1.50	182340
2010-02-17	1.52	1.55	1.47	1.50	307020
2010-02-18	1.53	1.59	1.50	1.58	333900
2010-02-19	1.58	1.60	1.52	1.58	254050
2010-02-22	1.60	1.60	1.52	1.53	162540
2010-02-23	1.53	1.54	1.50	1.51	136480
2010-02-24	1.53	1.53	1.50	1.50	208080
2010-02-25	1.51	1.52	1.45	1.48	210830
2010-02-26	1.48	1.50	1.46	1.46	81520
2010-03-01	1.46	1.52	1.46	1.52	138760
2010-03-02	1.48	1.55	1.46	1.50	205320
2010-03-03	1.48	1.51	1.48	1.51	93580
2010-03-04	1.50	1.51	1.47	1.48	108110
2010-03-05	1.50	1.50	1.46	1.48	107820
2010-03-08	1.47	1.48	1.47	1.47	151390
2010-03-09	1.46	1.52	1.46	1.49	174780
2010-03-10	1.48	1.55	1.46	1.54	235080
2010-03-11	1.50	1.72	1.50	1.64	770550
2010-03-12	1.67	1.67	1.57	1.57	208080
2010-03-15	1.57	1.60	1.54	1.59	102760
2010-03-16	1.64	1.64	1.46	1.50	661780
2010-03-17	1.48	1.50	1.45	1.49	300080
2010-03-18	1.49	1.49	1.45	1.47	111020
2010-03-19	1.47	1.47	1.32	1.32	1130360
2010-03-22	1.29	1.32	1.19	1.27	926500
2010-03-23	1.43	1.48	1.37	1.45	1275080
2010-03-24	1.45	1.46	1.36	1.37	618990
2010-03-25	1.40	1.40	1.34	1.36	353410
2010-03-26	1.35	1.40	1.30	1.34	545340
2010-03-29	1.34	1.39	1.30	1.34	291050
2010-03-30	1.33	1.37	1.28	1.29	328840
2010-03-31	1.29	1.36	1.29	1.30	173840
2010-04-01	1.30	1.33	1.28	1.31	100100
2010-04-05	1.29	1.35	1.29	1.32	127880
2010-04-06	1.32	1.36	1.30	1.35	169310
2010-04-07	1.32	1.39	1.31	1.36	288160
2010-04-08	1.38	1.39	1.31	1.34	188360
2010-04-09	1.37	1.39	1.33	1.38	200780
2010-04-12	1.39	1.40	1.37	1.39	203170
2010-04-13	1.45	1.48	1.38	1.44	969130
2010-04-14	1.48	1.48	1.42	1.45	1509300
2010-04-15	1.73	1.75	1.51	1.55	4935120
2010-04-16	1.51	1.52	1.41	1.44	1024640
2010-04-19	1.45	1.48	1.42	1.46	354230
2010-04-20	1.47	1.47	1.42	1.45	262930
2010-04-21	1.42	1.44	1.40	1.41	357850
2010-04-22	1.40	1.43	1.40	1.41	322890
2010-04-23	1.43	1.44	1.40	1.40	191970
2010-04-26	1.40	1.45	1.40	1.44	667920
2010-04-27	1.54	1.54	1.47	1.52	1326990
2010-04-28	1.55	1.62	1.49	1.57	2097250
2010-04-29	1.55	1.60	1.55	1.58	560270
2010-04-30	1.58	1.59	1.55	1.55	454290
2010-05-03	1.57	1.72	1.56	1.70	1281330
2010-05-04	1.67	1.75	1.62	1.73	666180
2010-05-05	1.65	1.74	1.55	1.69	645070
2010-05-06	1.74	1.88	1.60	1.73	1991050
2010-05-07	1.65	1.69	1.57	1.69	697750
2010-05-10	1.71	1.77	1.66	1.74	545480
2010-05-11	1.72	1.83	1.71	1.81	735270
2010-05-12	1.87	1.88	1.75	1.88	888140
2010-05-13	2.04	2.08	1.95	2.00	3058300
2010-05-14	2.00	2.00	1.87	1.91	1097110
2010-05-17	1.88	1.93	1.80	1.90	653560
2010-05-18	1.90	1.96	1.85	1.96	581010
2010-05-19	1.94	2.04	1.92	2.00	2210990
2010-05-20	1.97	1.99	1.74	1.77	1817130
2010-05-21	1.70	1.80	1.65	1.70	1173840
2010-05-24	1.66	1.74	1.65	1.67	322520
2010-05-25	1.61	1.68	1.58	1.66	479880
2010-05-26	1.61	1.70	1.58	1.61	802310
2010-05-27	1.71	1.76	1.66	1.73	787510
2010-05-28	1.72	1.84	1.69	1.84	749770
2010-06-01	1.82	1.82	1.72	1.73	337830
2010-06-02	1.72	1.81	1.71	1.80	271170
2010-06-03	1.80	1.89	1.80	1.84	663040
2010-06-04	1.80	1.85	1.76	1.81	467210
2010-06-07	1.79	1.81	1.73	1.75	485620
2010-06-08	1.72	1.72	1.66	1.72	380410
2010-06-09	1.73	1.73	1.67	1.71	225970
2010-06-10	1.73	1.81	1.68	1.81	478470
2010-06-11	1.77	1.84	1.72	1.82	224740
2010-06-14	1.83	1.94	1.82	1.89	399370
2010-06-15	1.88	1.97	1.88	1.97	786490
2010-06-16	1.94	2.05	1.90	1.95	599780
2010-06-17	1.98	1.99	1.90	1.96	216360
2010-06-18	1.97	1.98	1.91	1.92	170550
2010-06-21	1.94	1.95	1.88	1.89	314650
2010-06-22	1.89	1.93	1.87	1.89	158800
2010-06-23	1.87	1.87	1.83	1.83	343240
2010-06-24	1.81	1.94	1.78	1.94	486840
2010-06-25	1.95	2.06	1.87	2.05	9623540
2010-06-28	2.00	2.04	1.95	2.01	523330
2010-06-29	1.96	1.98	1.89	1.90	655560
2010-06-30	1.91	1.96	1.83	1.86	366120
2010-07-01	1.86	1.86	1.80	1.84	356400
2010-07-02	1.85	1.91	1.84	1.90	253820
2010-07-06	1.92	2.03	1.92	1.93	1153030
2010-07-07	1.95	2.02	1.90	1.99	923640
2010-07-08	2.08	2.08	1.98	2.01	744300
2010-07-09	2.01	2.05	1.94	2.04	452780
2010-07-12	2.05	2.05	1.95	1.99	474860
2010-07-13	2.03	2.03	1.99	2.03	433950
2010-07-14	2.01	2.03	2.00	2.02	358380
2010-07-15	1.92	2.05	1.89	2.01	276630
2010-07-16	2.00	2.01	1.94	1.95	436580
2010-07-19	1.95	1.98	1.94	1.97	148850
2010-07-20	1.94	1.97	1.93	1.96	166030
2010-07-21	1.97	1.98	1.93	1.96	199060
2010-07-22	1.96	2.04	1.94	2.02	710290
2010-07-23	2.01	2.08	2.01	2.08	424810
2010-07-26	2.09	2.30	2.07	2.27	1272860
2010-07-27	2.28	2.29	2.13	2.22	669610
2010-07-28	2.21	2.24	2.16	2.17	244750
2010-07-29	2.16	2.34	2.16	2.21	673300
2010-07-30	2.17	2.25	2.17	2.21	233230
2010-08-02	2.16	2.18	1.94	2.03	887570
2010-08-03	2.03	2.09	2.00	2.03	406040
2010-08-04	2.03	2.08	1.99	2.02	307830
2010-08-05	2.00	2.03	1.98	1.99	232750
2010-08-06	1.98	2.04	1.98	2.00	207890
2010-08-09	2.01	2.01	1.99	2.01	138790
2010-08-10	1.99	2.04	1.99	2.02	215150
2010-08-11	1.99	2.00	1.86	1.87	548450
2010-08-12	1.85	1.89	1.79	1.82	346390
2010-08-13	2.00	2.00	1.75	1.75	308580
2010-08-16	1.74	1.85	1.74	1.79	223160
2010-08-17	1.82	1.88	1.80	1.85	417810
2010-08-18	1.85	1.91	1.85	1.90	209300
2010-08-19	1.89	1.90	1.79	1.81	357380
2010-08-20	1.80	1.87	1.80	1.86	249710
2010-08-23	1.87	1.89	1.81	1.82	231120
2010-08-24	1.80	1.80	1.72	1.72	437000
2010-08-25	1.70	1.76	1.70	1.72	302490
2010-08-26	1.72	1.76	1.72	1.72	155380
2010-08-27	1.76	1.78	1.73	1.75	354590
2010-08-30	1.74	1.76	1.70	1.70	276000
2010-08-31	1.71	1.76	1.62	1.62	661890
2010-09-01	1.65	1.73	1.65	1.72	430260
2010-09-02	1.72	1.73	1.67	1.72	190990
2010-09-03	1.74	1.75	1.68	1.70	387410
2010-09-07	1.70	1.72	1.67	1.68	253860
2010-09-08	1.69	1.71	1.65	1.69	99670
2010-09-09	1.70	1.70	1.69	1.69	164860
2010-09-10	1.70	1.70	1.68	1.69	153990
2010-09-13	1.70	1.72	1.68	1.70	336780
2010-09-14	1.70	1.70	1.63	1.65	271220
2010-09-15	1.65	1.70	1.65	1.67	140940
2010-09-16	1.66	1.68	1.60	1.60	210360
2010-09-17	1.63	1.65	1.58	1.62	420640
2010-09-20	1.62	1.70	1.60	1.70	425660
2010-09-21	1.86	1.86	1.75	1.77	645810
2010-09-22	1.77	1.79	1.73	1.74	176460
2010-09-23	1.72	1.80	1.72	1.75	266500
2010-09-24	1.78	1.80	1.75	1.79	225800
2010-09-27	1.80	1.80	1.74	1.76	127630
2010-09-28	1.75	1.84	1.73	1.84	566220
2010-09-29	1.83	1.89	1.81	1.85	373640
2010-09-30	1.88	1.88	1.77	1.83	346760
2010-10-01	1.84	1.87	1.81	1.86	157710
2010-10-04	1.89	1.90	1.79	1.81	623010
2010-10-05	1.83	1.88	1.75	1.86	606150
2010-10-06	1.85	1.86	1.81	1.82	330390
2010-10-07	1.84	1.88	1.83	1.85	351470
2010-10-08	1.84	1.94	1.81	1.90	613190
2010-10-11	1.92	1.93	1.88	1.90	454530
2010-10-12	1.89	1.92	1.86	1.89	220940
2010-10-13	1.89	1.95	1.88	1.91	406880
2010-10-14	1.91	1.94	1.89	1.92	275460
2010-10-15	1.96	1.99	1.94	1.96	574000
2010-10-18	1.97	1.99	1.93	1.96	320310
2010-10-19	1.94	1.98	1.90	1.94	605480
2010-10-20	1.95	1.98	1.91	1.95	280740
2010-10-21	1.95	1.97	1.92	1.92	148340
2010-10-22	1.96	1.98	1.86	1.89	575340
2010-10-25	1.95	1.95	1.88	1.90	253420
2010-10-26	1.88	1.89	1.85	1.89	199560
2010-10-27	1.87	1.88	1.85	1.85	279020
2010-10-28	1.80	1.86	1.76	1.83	4728720
2010-10-29	1.84	1.85	1.80	1.82	519010
2010-11-01	1.82	1.92	1.80	1.91	1764560
2010-11-02	1.93	1.94	1.88	1.94	1281320
2010-11-03	1.93	2.06	1.93	2.03	717210
2010-11-04	2.03	2.08	2.03	2.07	565960
2010-11-05	2.06	2.10	2.03	2.06	789460
2010-11-08	2.14	2.22	2.10	2.12	1047220
2010-11-09	2.13	2.16	2.06	2.13	959180
2010-11-10	2.15	2.15	2.03	2.09	909890
2010-11-11	2.07	2.10	2.03	2.09	287270
2010-11-12	2.07	2.10	1.97	1.98	665220
2010-11-15	1.99	2.07	1.98	2.06	796620
2010-11-16	2.04	2.05	1.98	1.98	461060
2010-11-17	1.98	2.01	1.88	1.90	921940
2010-11-18	1.92	2.00	1.90	1.97	709860
2010-11-19	1.96	1.98	1.92	1.95	292820
2010-11-22	1.93	2.01	1.90	2.01	497520
2010-11-23	1.99	1.99	1.91	1.92	1889740
2010-11-24	1.95	2.02	1.95	2.02	478840
2010-11-26	2.00	2.15	2.00	2.14	318300
2010-11-29	2.08	2.16	1.98	2.06	2535110
2010-11-30	2.05	2.05	1.98	2.00	1251530
2010-12-01	2.04	2.05	2.01	2.03	593350
2010-12-02	2.03	2.05	2.01	2.04	235990
2010-12-03	2.02	2.04	1.98	1.99	519610
2010-12-06	2.00	2.04	1.97	2.01	1210970
2010-12-07	2.02	2.14	1.98	2.11	2188750
2010-12-08	2.12	2.18	2.07	2.17	915660
2010-12-09	2.19	2.33	2.14	2.31	1167770
2010-12-10	2.32	2.39	2.12	2.30	1162820
2010-12-13	2.30	2.48	2.26	2.44	882120
2010-12-14	2.46	2.64	2.45	2.55	1876510
2010-12-15	2.51	2.61	2.44	2.49	841580
2010-12-16	2.50	2.60	2.34	2.60	1037720
2010-12-17	2.59	2.74	2.51	2.73	3919640
2010-12-20	2.79	3.00	2.66	3.00	1852480
2010-12-21	3.02	3.21	2.97	3.06	2611020
2010-12-22	3.06	3.10	2.89	3.06	931950
2010-12-23	3.06	3.10	2.96	2.98	2097080
2010-12-27	2.98	3.10	2.95	3.04	782890
2010-12-28	3.04	3.09	3.00	3.05	1401940
2010-12-29	3.05	3.24	3.05	3.07	1764160
2010-12-30	3.06	3.16	3.02	3.10	700830
2010-12-31	3.11	3.21	3.08	3.20	678120
2011-01-03	3.20	3.20	3.07	3.09	2001650
2011-01-04	3.07	3.15	2.95	2.99	867240
2011-01-05	2.99	3.12	2.87	3.12	672190
2011-01-06	3.09	3.17	3.04	3.14	438320
2011-01-07	3.13	3.32	3.13	3.27	1191710
2011-01-10	3.30	3.55	3.30	3.53	1468360
2011-01-11	3.52	3.59	3.28	3.38	4838360
2011-01-12	3.39	3.39	3.25	3.29	612870
2011-01-13	3.30	3.41	3.28	3.32	1310060
2011-01-14	3.33	3.34	3.26	3.30	588650
2011-01-18	3.30	3.34	3.22	3.28	601190
2011-01-19	3.30	3.30	3.01	3.12	1153220
2011-01-20	3.09	3.21	3.02	3.20	1015480
2011-01-21	3.20	3.27	3.16	3.22	691310
2011-01-24	3.23	3.25	3.08	3.08	315120
2011-01-25	3.07	3.10	2.91	2.98	554970
2011-01-26	2.98	3.13	2.93	3.12	498740
2011-01-27	3.09	3.30	3.05	3.23	797470
2011-01-28	3.20	3.20	3.00	3.00	665850
2011-01-31	3.00	3.01	2.94	3.00	848300
2011-02-01	3.00	3.06	2.92	3.06	693290
2011-02-02	3.03	3.09	2.98	3.00	526010
2011-02-03	3.00	3.04	2.98	3.00	229870
2011-02-04	2.98	3.03	2.92	3.02	194660
2011-02-07	3.05	3.16	3.03	3.06	952390
2011-02-08	3.01	3.14	3.00	3.09	562470
2011-02-09	3.09	3.13	3.04	3.06	256290
2011-02-10	3.02	3.09	3.02	3.05	151550
2011-02-11	3.07	3.17	3.07	3.10	566130
2011-02-14	3.11	3.17	3.09	3.16	869830
2011-02-15	3.18	3.24	3.10	3.11	405560
2011-02-16	3.11	3.21	3.11	3.12	280470
2011-02-17	3.12	3.16	3.11	3.13	277780
2011-02-18	3.16	3.19	3.07	3.08	327590
2011-02-22	3.07	3.08	2.95	2.96	636680
2011-02-23	3.06	3.09	2.92	2.95	671200
2011-02-24	2.95	2.99	2.92	2.96	558280
2011-02-25	2.96	2.97	2.92	2.97	467770
2011-02-28	2.98	3.05	2.97	3.00	286380
2011-03-01	3.00	3.01	2.92	2.92	331520
2011-03-02	2.92	3.01	2.92	2.97	395950
2011-03-03	3.00	3.04	2.98	3.01	298320
2011-03-04	3.00	3.01	2.94	2.96	259860
2011-03-07	2.97	2.99	2.80	2.85	626590
2011-03-08	2.85	2.91	2.83	2.86	315210
2011-03-09	2.86	2.88	2.80	2.86	348430
2011-03-10	2.82	2.84	2.77	2.78	537450
2011-03-11	2.78	2.84	2.73	2.78	485520
2011-03-14	2.76	2.80	2.70	2.71	447520
2011-03-15	2.62	2.66	2.56	2.63	1162620
2011-03-16	2.61	2.67	2.59	2.60	404490
2011-03-17	2.65	2.67	2.56	2.58	415270
2011-03-18	2.60	2.63	2.48	2.59	691880
2011-03-21	2.62	2.65	2.58	2.61	443820
2011-03-22	2.61	2.64	2.57	2.58	232420
2011-03-23	2.57	2.63	2.56	2.63	214280
2011-03-24	2.64	2.68	2.58	2.67	294730
2011-03-25	2.69	2.82	2.61	2.75	741990
2011-03-28	2.74	2.82	2.71	2.76	477210
2011-03-29	2.75	2.83	2.74	2.79	312500
2011-03-30	2.81	2.84	2.77	2.80	216740
2011-03-31	2.80	2.81	2.75	2.76	717570
2011-04-01	2.76	2.78	2.73	2.73	308380
2011-04-04	2.75	2.79	2.72	2.74	254310
2011-04-05	2.74	2.78	2.72	2.74	314370
2011-04-06	2.75	2.87	2.75	2.79	504850
2011-04-07	2.78	2.82	2.78	2.79	375090
2011-04-08	2.80	2.83	2.70	2.72	375090
2011-04-11	2.71	2.76	2.66	2.66	214450
2011-04-12	2.65	2.70	2.50	2.56	556970
2011-04-13	2.57	2.63	2.52	2.54	384680
2011-04-14	2.53	2.59	2.52	2.57	504780
2011-04-15	2.56	2.67	2.56	2.65	993640
2011-04-18	2.62	2.72	2.62	2.67	556250
2011-04-19	2.67	2.75	2.66	2.67	516560
2011-04-20	2.71	2.84	2.68	2.76	1226900
2011-04-21	2.78	2.83	2.71	2.76	513190
2011-04-25	2.76	2.79	2.72	2.73	449300
2011-04-26	2.73	2.78	2.65	2.67	568990
2011-04-27	2.68	2.72	2.65	2.72	183730
2011-04-28	2.72	2.75	2.65	2.75	361870
2011-04-29	2.75	2.81	2.67	2.78	619040
2011-05-02	2.79	2.82	2.69	2.70	556450
2011-05-03	2.70	2.74	2.66	2.67	381420
2011-05-04	2.69	2.70	2.63	2.63	437700
2011-05-05	2.61	2.70	2.58	2.61	453340
2011-05-06	2.59	2.65	2.55	2.58	999430
2011-05-09	2.58	2.60	2.56	2.58	463950
2011-05-10	2.58	2.65	2.55	2.64	678990
2011-05-11	2.64	2.73	2.61	2.68	637810
2011-05-12	2.65	2.73	2.62	2.71	260250
2011-05-13	2.71	2.75	2.63	2.67	322560
2011-05-16	2.64	2.73	2.56	2.58	1046600
2011-05-17	2.56	2.59	2.54	2.56	593510
2011-05-18	2.56	2.59	2.52	2.52	436640
2011-05-19	2.55	2.58	2.54	2.57	245400
2011-05-20	2.55	2.61	2.53	2.60	416640
2011-05-23	2.55	2.58	2.51	2.52	267136
2011-05-24	2.52	2.55	2.42	2.46	577910
2011-05-25	2.46	2.51	2.44	2.51	510987
2011-05-26	2.56	2.70	2.55	2.65	1231706
2011-05-27	2.66	2.94	2.66	2.81	2950635
2011-05-31	2.87	2.92	2.71	2.76	1743988
2011-06-01	2.76	2.76	2.55	2.55	1541417
2011-06-02	2.55	2.59	2.50	2.51	717509
2011-06-03	2.52	2.74	2.50	2.55	2452573
2011-06-06	2.57	2.59	2.49	2.49	989887
2011-06-07	2.51	2.68	2.50	2.52	1962941
2011-06-08	2.55	2.58	2.50	2.51	1119159
2011-06-09	2.52	2.60	2.49	2.52	1192914
2011-06-10	2.50	2.53	2.45	2.51	951126
2011-06-13	2.53	2.55	2.47	2.50	1044947
2011-06-14	2.54	2.60	2.50	2.58	906016
2011-06-15	2.54	2.58	2.49	2.52	682680
2011-06-16	2.52	2.58	2.48	2.53	1116888
2011-06-17	2.53	2.58	2.51	2.58	1076508
2011-06-20	2.57	2.66	2.50	2.53	1877649
2011-06-21	2.55	2.58	2.50	2.55	1261480
2011-06-22	2.55	2.56	2.51	2.52	996663
2011-06-23	2.53	2.72	2.51	2.65	2890558
2011-06-24	2.65	2.75	2.56	2.73	5176470
2011-06-27	2.72	2.82	2.66	2.74	1400702
2011-06-28	2.74	2.81	2.70	2.78	1021677
2011-06-29	2.80	2.84	2.75	2.79	969169
2011-06-30	2.80	2.80	2.72	2.75	832523
2011-07-01	2.76	2.76	2.69	2.72	814312
2011-07-05	2.77	2.82	2.73	2.78	1458397
2011-07-06	2.79	2.84	2.76	2.82	740725
2011-07-07	2.86	2.98	2.83	2.95	1969518
2011-07-08	2.95	2.97	2.85	2.89	1512449
2011-07-11	2.89	3.11	2.86	3.05	3222689
2011-07-12	3.04	3.09	2.90	2.94	1824648
2011-07-13	2.96	3.09	2.91	3.09	1222912
2011-07-14	3.09	3.15	3.04	3.06	1422327
2011-07-15	3.07	3.10	2.99	3.02	1550501
2011-07-18	3.04	3.07	2.89	2.96	1253832
2011-07-19	2.90	3.16	2.84	3.16	2626984
2011-07-20	2.61	2.83	2.16	2.56	16208358
2011-07-21	2.51	2.77	2.51	2.63	5847322
2011-07-22	2.63	2.63	2.52	2.55	1687845
2011-07-25	2.53	2.54	2.47	2.51	3546072
2011-07-26	2.53	2.62	2.49	2.60	1598919
2011-07-27	2.60	2.60	2.39	2.43	2070254
2011-07-28	3.05	3.10	2.82	2.84	10278607
2011-07-29	2.80	2.85	2.68	2.80	1675842
2011-08-01	2.85	3.07	2.83	3.05	3601099
2011-08-02	3.04	3.15	2.99	3.01	2658765
2011-08-03	3.01	3.01	2.77	2.82	1652219
2011-08-04	2.78	2.78	2.57	2.57	2026605
2011-08-05	2.61	2.66	2.45	2.51	2508004
2011-08-08	2.40	2.45	2.13	2.13	2130460
2011-08-09	2.26	2.49	2.10	2.49	2641022
2011-08-10	2.40	2.54	2.36	2.43	2874772
2011-08-11	2.45	2.50	2.35	2.42	1291461
2011-08-12	2.43	2.48	2.39	2.40	659553
2011-08-15	2.44	2.61	2.44	2.59	942297
2011-08-16	2.55	2.59	2.47	2.47	904529
2011-08-17	2.50	2.57	2.42	2.47	1130014
2011-08-18	2.38	2.38	2.20	2.22	1176082
2011-08-19	2.16	2.26	2.06	2.07	1512503
2011-08-22	2.13	2.13	2.05	2.07	1002904
2011-08-23	2.11	2.21	2.10	2.20	1140183
2011-08-24	2.20	2.26	2.16	2.24	911367
2011-08-25	2.28	2.32	2.11	2.14	951477
2011-08-26	2.11	2.26	2.10	2.22	776081
2011-08-29	2.25	2.33	2.22	2.26	1718484
2011-08-30	2.25	2.45	2.24	2.39	1126049
2011-08-31	2.43	2.47	2.35	2.40	1661571
2011-09-01	2.40	2.44	2.28	2.31	921314
2011-09-02	2.24	2.31	2.17	2.19	690487
2011-09-06	2.12	2.30	2.12	2.28	691500
2011-09-07	2.33	2.38	2.24	2.31	1157356
2011-09-08	2.30	2.34	2.21	2.22	567006
2011-09-09	2.19	2.22	2.10	2.12	735942
2011-09-12	2.10	2.20	2.10	2.10	635399
2011-09-13	2.11	2.19	2.11	2.15	840791
2011-09-14	2.16	2.18	2.10	2.15	519984
2011-09-15	2.16	2.16	2.11	2.13	447871
2011-09-16	2.18	2.43	2.14	2.43	2405708
2011-09-19	2.38	2.38	2.17	2.18	1498426
2011-09-20	2.21	2.22	2.13	2.13	726538
2011-09-21	2.13	2.15	2.02	2.03	1111644
2011-09-22	1.96	2.02	1.81	1.84	1775585
2011-09-23	1.84	1.96	1.84	1.93	1267593
2011-09-26	1.96	1.98	1.90	1.97	1228217
2011-09-27	2.01	2.06	1.96	1.98	885930
2011-09-28	1.98	2.03	1.91	1.91	750719
2011-09-29	1.97	1.97	1.80	1.93	656408
2011-09-30	1.89	1.95	1.84	1.86	714396
2011-10-03	1.81	1.94	1.80	1.82	1022606
2011-10-04	1.79	1.90	1.75	1.88	1265768
2011-10-05	1.94	1.96	1.83	1.88	1041086
2011-10-06	1.89	1.92	1.87	1.89	718026
2011-10-07	1.91	1.95	1.81	1.83	626424
2011-10-10	1.89	2.00	1.85	2.00	888837
2011-10-11	2.01	2.23	1.98	2.19	1321499
2011-10-12	2.19	2.25	2.14	2.24	680824
2011-10-13	2.22	2.45	2.18	2.44	1408118
2011-10-14	2.46	2.46	2.36	2.39	1114419
2011-10-17	2.38	2.39	2.28	2.29	781996
2011-10-18	2.28	2.41	2.27	2.37	1265351
2011-10-19	2.38	2.58	2.30	2.51	1711148
2011-10-20	2.50	2.78	2.47	2.76	2549641
2011-10-21	2.80	2.83	2.64	2.76	2042844
2011-10-24	2.77	2.91	2.73	2.91	2356353
2011-10-25	2.89	2.90	2.77	2.79	1099618
2011-10-26	2.85	2.85	2.34	2.75	4821806
2011-10-27	2.80	2.98	2.68	2.89	2745227
2011-10-28	2.85	3.03	2.81	2.93	2004041
2011-10-31	2.87	2.87	2.71	2.71	1731562
2011-11-01	2.60	2.66	2.51	2.52	1123345
2011-11-02	2.56	2.63	2.53	2.60	819609
2011-11-03	2.69	2.81	2.61	2.77	7444083
2011-11-04	2.73	2.93	2.72	2.91	1682405
2011-11-07	2.87	2.93	2.75	2.79	2041024
2011-11-08	2.83	2.88	2.76	2.86	887047
2011-11-09	2.78	2.93	2.73	2.75	1678890
2011-11-10	2.80	2.82	2.70	2.77	815466
2011-11-11	2.80	2.84	2.77	2.84	859007
2011-11-14	2.81	2.84	2.74	2.76	719738
2011-11-15	2.73	2.80	2.67	2.80	667680
2011-11-16	2.76	2.98	2.75	2.91	1850738
2011-11-17	2.90	3.02	2.83	2.92	1717589
2011-11-18	2.95	2.98	2.76	2.83	1365164
2011-11-21	2.75	2.99	2.74	2.95	1497529
2011-11-22	2.93	2.96	2.81	2.94	792244
2011-11-23	2.91	2.97	2.89	2.93	898770
2011-11-25	2.92	3.01	2.90	2.91	425428
2011-11-28	3.01	3.07	2.94	3.00	2001496
2011-11-29	3.03	3.03	2.97	2.98	1084875
2011-11-30	3.05	3.12	2.98	3.11	5178888
2011-12-01	3.14	3.30	3.08	3.21	2347625
2011-12-02	3.24	3.25	3.17	3.20	2003301
2011-12-05	3.26	3.35	3.20	3.31	2728573
2011-12-06	3.31	3.35	3.28	3.29	1983255
2011-12-07	3.28	3.34	3.10	3.12	2066971
2011-12-08	3.08	3.15	3.03	3.03	988433
2011-12-09	3.05	3.22	3.01	3.20	1779079
2011-12-12	3.15	3.20	3.11	3.18	1204881
2011-12-13	3.20	3.23	3.10	3.13	786658
2011-12-14	3.09	3.13	2.97	3.12	1182439
2011-12-15	3.16	3.17	3.03	3.06	1312045
2011-12-16	3.05	3.09	2.94	3.07	6786043
2011-12-19	3.00	3.16	2.89	3.02	1359522
2011-12-20	3.11	3.23	3.10	3.23	1830331
2011-12-21	3.39	3.39	3.17	3.33	1236173
2011-12-22	3.33	3.35	3.25	3.32	957351
2011-12-23	3.33	3.33	3.26	3.30	659518
2011-12-27	3.30	3.36	3.26	3.29	1804598
2011-12-28	3.30	3.33	3.25	3.26	1057044
2011-12-29	3.28	3.34	3.27	3.30	639382
2011-12-30	3.29	3.35	3.27	3.32	1064717
2012-01-03	3.37	3.39	3.27	3.28	1432793
2012-01-04	3.27	3.32	3.25	3.28	635759
2012-01-05	3.25	3.34	3.24	3.31	1004222
2012-01-06	3.32	3.38	3.25	3.31	579212
2012-01-09	3.36	3.60	3.31	3.52	1993260
2012-01-10	3.55	3.63	3.50	3.54	1256890
2012-01-11	3.54	3.68	3.54	3.62	1268209
2012-01-12	3.62	3.83	3.59	3.80	2808643
2012-01-13	3.72	3.78	3.66	3.69	1563627
2012-01-17	3.70	3.70	3.51	3.60	1276156
2012-01-18	3.59	3.70	3.59	3.66	1302622
2012-01-19	3.68	3.69	3.41	3.60	1293572
2012-01-20	3.60	3.60	3.40	3.42	1487591
2012-01-23	3.41	3.46	3.33	3.38	641982
2012-01-24	3.35	3.46	3.35	3.44	768942
2012-01-25	3.43	3.53	3.41	3.51	619651
2012-01-26	3.55	3.59	3.44	3.49	774573
2012-01-27	3.47	3.60	3.45	3.58	1159138
2012-01-30	3.53	3.59	3.46	3.54	1164283
2012-01-31	3.58	3.58	3.41	3.48	1599993
2012-02-01	3.51	3.69	3.46	3.68	2340484
2012-02-02	3.70	4.21	3.65	4.08	10187166
2012-02-03	4.26	4.38	4.03	4.30	6143336
2012-02-06	4.30	4.48	4.19	4.27	1927628
2012-02-07	4.33	4.35	4.19	4.26	1576394
2012-02-08	4.26	4.37	4.19	4.24	1103431
2012-02-09	4.24	4.29	4.15	4.15	979634
2012-02-10	4.15	4.19	3.94	4.05	1816938
2012-02-13	4.11	4.27	4.01	4.20	2296505
2012-02-14	4.19	4.24	4.00	4.06	1938979
2012-02-15	4.10	4.20	4.02	4.13	1257459
2012-02-16	4.12	4.26	4.08	4.23	1143713
2012-02-17	4.26	4.26	4.13	4.14	787742
2012-02-21	4.15	4.16	4.00	4.13	1223133
2012-02-22	4.09	4.09	3.93	4.04	2270785
2012-02-23	4.03	4.11	3.97	4.08	592951
2012-02-24	4.09	4.16	4.04	4.04	741305
2012-02-27	4.04	4.13	4.00	4.07	457727
2012-02-28	4.06	4.07	3.96	4.04	882904
2012-02-29	4.05	4.26	4.00	4.20	3251409
2012-03-01	4.20	4.49	4.13	4.39	3932506
2012-03-02	4.38	4.39	4.09	4.12	1559361
2012-03-05	4.09	4.15	4.05	4.09	977809
2012-03-06	4.06	4.21	4.06	4.15	1563161
2012-03-07	4.15	4.15	4.00	4.04	1529246
2012-03-08	4.08	4.21	4.02	4.18	727059
2012-03-09	4.17	4.26	4.12	4.22	1060264
2012-03-12	4.22	4.26	4.11	4.16	1334878
2012-03-13	4.25	4.36	4.15	4.35	1124324
2012-03-14	4.33	4.35	4.25	4.29	718737
2012-03-15	4.30	4.40	4.25	4.39	1178792
2012-03-16	4.46	4.58	4.36	4.49	5678244
2012-03-19	4.50	4.77	4.44	4.55	2109953
2012-03-20	4.53	4.66	4.48	4.59	1157513
2012-03-21	4.62	4.74	4.56	4.63	946832
2012-03-22	4.59	4.71	4.53	4.69	1013130
2012-03-23	4.69	4.69	4.45	4.64	953930
2012-03-26	4.69	4.74	4.59	4.68	1243307
2012-03-27	4.73	4.79	4.66	4.70	1487548
2012-03-28	4.73	4.89	4.72	4.82	3213151
2012-03-29	4.81	4.94	4.80	4.90	2208896
2012-03-30	4.93	5.08	4.91	5.03	3375125
2012-04-02	5.02	5.09	4.91	5.01	1948223
2012-04-03	5.00	5.14	4.90	5.02	1251013
2012-04-04	4.96	4.99	4.77	4.79	1686403
2012-04-05	4.79	5.24	4.79	5.15	1982357
2012-04-09	5.03	5.12	4.90	4.91	1212570
2012-04-10	4.94	4.99	4.64	4.64	1944787
2012-04-11	4.71	4.86	4.70	4.79	1099676
2012-04-12	4.76	4.92	4.71	4.79	1781322
2012-04-13	4.75	4.82	4.56	4.75	1056479
2012-04-16	4.75	4.90	4.61	4.67	1326296
2012-04-17	4.73	4.92	4.71	4.88	909747
2012-04-18	4.86	4.87	4.65	4.67	809198
2012-04-19	4.69	4.82	4.55	4.58	894600
2012-04-20	4.70	4.70	4.53	4.63	641211
2012-04-23	4.53	4.68	4.50	4.63	1084633
2012-04-24	4.61	4.73	4.56	4.64	1279194
2012-04-25	4.72	4.77	4.65	4.71	886070
2012-04-26	4.71	4.80	4.69	4.76	977314
2012-04-27	4.83	5.00	4.75	4.79	1821412
2012-04-30	4.80	5.05	4.73	4.99	3632136
2012-05-01	4.98	5.23	4.97	5.16	1869847
2012-05-02	5.14	5.34	5.12	5.26	2379635
2012-05-03	5.25	5.28	4.90	4.97	2268678
2012-05-04	4.95	4.97	4.71	4.71	1428976
2012-05-07	4.68	4.89	4.62	4.79	1077657
2012-05-08	4.74	5.14	4.72	5.09	2071779
2012-05-09	4.15	4.16	3.85	3.94	26405848
2012-05-10	3.98	4.02	3.81	3.89	3927021
2012-05-11	3.90	4.14	3.85	4.09	4975781
2012-05-14	4.04	4.10	3.96	4.01	1577588
2012-05-15	4.03	4.08	3.97	4.00	1580877
2012-05-16	4.03	4.05	3.80	3.81	2507693
2012-05-17	3.81	3.87	3.62	3.76	2972659
2012-05-18	3.74	3.76	3.57	3.59	1975097
2012-05-21	3.59	3.79	3.55	3.68	1480540
2012-05-22	3.70	3.74	3.50	3.57	2591503
2012-05-23	3.53	3.63	3.33	3.61	2845695
2012-05-24	3.58	3.67	3.50	3.65	1146762
2012-05-25	3.61	3.70	3.60	3.64	980257
2012-05-29	3.66	3.68	3.47	3.52	2277255
2012-05-30	3.50	3.75	3.48	3.68	1978156
2012-05-31	3.67	3.84	3.62	3.77	3754797
2012-06-01	3.66	3.78	3.57	3.61	1850047
2012-06-04	3.62	3.69	3.50	3.62	1446622
2012-06-05	3.58	3.68	3.53	3.66	1319755
2012-06-06	3.66	3.73	3.57	3.65	2046566
2012-06-07	3.70	3.73	3.60	3.63	1067170
2012-06-08	3.62	3.85	3.58	3.83	1671361
2012-06-11	3.88	3.92	3.76	3.78	1316973
2012-06-12	3.78	3.83	3.66	3.82	1143139
2012-06-13	3.80	3.91	3.75	3.82	1202404
2012-06-14	3.80	3.90	3.73	3.90	1256373
2012-06-15	3.88	4.09	3.86	3.96	5356857
2012-06-18	3.95	4.10	3.83	4.03	1682700
2012-06-19	4.07	4.24	4.03	4.16	2809118
2012-06-20	4.21	4.26	4.10	4.20	1381031
2012-06-21	4.20	4.30	4.11	4.20	2464490
2012-06-22	4.20	4.25	4.10	4.25	2269813
2012-06-25	4.20	4.23	4.15	4.15	910408
2012-06-26	4.19	4.44	4.16	4.37	3299936
2012-06-27	4.39	4.40	4.31	4.35	753728
2012-06-28	4.32	4.32	3.99	4.06	1730031
2012-06-29	4.15	4.33	4.06	4.32	2318965
2012-07-02	4.34	4.39	4.21	4.38	1372155
2012-07-03	4.40	4.40	4.32	4.35	798055
2012-07-05	4.35	4.45	4.30	4.44	1538011
2012-07-06	4.39	4.44	4.37	4.39	518344
2012-07-09	4.39	4.41	4.30	4.37	961338
2012-07-10	4.40	4.44	4.31	4.31	833205
2012-07-11	4.31	4.33	4.15	4.18	1297398
2012-07-12	4.15	4.16	3.98	4.08	1357215
2012-07-13	4.11	4.18	4.03	4.15	837385
2012-07-16	4.15	4.23	4.00	4.19	1102652
2012-07-17	4.23	4.24	4.12	4.17	1108148
2012-07-18	4.15	4.25	4.14	4.17	902573
2012-07-19	4.21	4.21	3.96	4.00	907048
2012-07-20	3.97	4.07	3.90	4.02	1533827
2012-07-23	3.99	4.06	3.92	4.00	2723287
2012-07-24	4.03	4.09	3.97	4.04	1305644
2012-07-25	4.06	4.14	3.94	3.96	689948
2012-07-26	4.02	4.06	3.98	4.05	483907
2012-07-27	4.05	4.23	4.03	4.17	1050679
2012-07-30	4.19	4.19	3.96	3.96	924263
2012-07-31	3.96	4.01	3.83	3.86	768894
2012-08-01	3.90	3.92	3.51	3.67	1592661
2012-08-02	3.66	3.82	3.65	3.71	1536885
2012-08-03	3.76	3.81	3.68	3.77	1118571
2012-08-06	3.77	3.94	3.76	3.80	959359
2012-08-07	3.81	4.00	3.81	3.93	1278479
2012-08-08	3.91	4.00	3.82	3.87	656632
2012-08-09	3.88	3.92	3.81	3.82	499077
2012-08-10	3.83	3.89	3.62	3.64	1510725
2012-08-13	3.65	3.71	3.55	3.70	705360
2012-08-14	3.71	3.79	3.63	3.71	439840
2012-08-15	3.69	3.81	3.69	3.80	458242
2012-08-16	3.81	3.83	3.65	3.67	598318
2012-08-17	3.66	3.67	3.54	3.67	1078264
2012-08-20	3.66	3.68	3.61	3.66	514946
2012-08-21	3.66	3.69	3.56	3.60	674253
2012-08-22	3.61	3.69	3.53	3.59	624212
2012-08-23	3.58	3.59	3.51	3.57	550379
2012-08-24	3.56	3.62	3.52	3.54	604204
2012-08-27	3.57	3.71	3.48	3.71	1293790
2012-08-28	3.80	3.99	3.76	3.83	1504778
2012-08-29	3.84	3.88	3.74	3.83	933922
2012-08-30	3.81	3.99	3.73	3.96	1296243
2012-08-31	4.00	4.05	3.85	3.91	899961
2012-09-04	3.93	4.07	3.81	4.06	3272416
2012-09-05	4.04	4.12	3.97	4.06	956028
2012-09-06	4.09	4.20	4.06	4.15	1365255
2012-09-07	4.18	4.20	4.13	4.19	839451
2012-09-10	4.17	4.20	4.07	4.14	1219254
2012-09-11	4.16	4.27	4.16	4.24	1159866
2012-09-12	4.26	4.41	4.24	4.30	945385
2012-09-13	4.29	4.55	4.29	4.53	2077534
2012-09-14	4.53	4.62	4.44	4.55	3421997
2012-09-17	4.91	4.97	4.69	4.77	4668794
2012-09-18	4.81	4.99	4.78	4.87	4165771
2012-09-19	4.95	4.95	4.75	4.78	2071210
2012-09-20	4.77	4.83	4.70	4.77	1392754
2012-09-21	4.84	4.90	4.75	4.89	6277639
2012-09-24	4.86	4.91	4.81	4.86	1444740
2012-09-25	4.89	4.94	4.75	4.76	2081156
2012-09-26	4.78	4.90	4.78	4.80	1486132
2012-09-27	4.84	4.86	4.65	4.80	2270426
2012-09-28	4.75	4.88	4.70	4.76	1288982
2012-10-01	4.82	5.10	4.74	4.76	860434
2012-10-02	4.79	4.85	4.76	4.81	719543
2012-10-03	4.83	4.94	4.77	4.83	1127882
2012-10-04	4.86	4.93	4.80	4.89	1185960
2012-10-05	4.90	4.99	4.84	4.86	1395750
2012-10-08	4.88	4.96	4.76	4.83	1724497
2012-10-09	4.87	4.87	4.75	4.81	1535295
2012-10-10	4.81	4.87	4.80	4.82	1090324
2012-10-11	4.82	4.90	4.78	4.88	1399207
2012-10-12	4.85	5.00	4.85	4.91	2517619
2012-10-15	4.94	5.09	4.93	5.06	3292136
2012-10-16	4.85	4.96	4.67	4.70	6204637
2012-10-17	4.75	4.87	4.50	4.70	4397272
2012-10-18	4.70	4.77	4.51	4.55	2340911
2012-10-19	4.52	4.57	4.22	4.38	3791966
2012-10-22	4.56	4.56	4.21	4.26	2857901
2012-10-23	4.25	4.32	4.10	4.17	2781880
2012-10-24	4.20	4.28	4.13	4.14	1501885
2012-10-25	4.20	4.37	4.17	4.21	3375898
2012-10-26	4.21	4.27	4.11	4.17	1344527
2012-10-31	4.21	4.27	4.05	4.14	2099813
2012-11-01	4.15	4.34	4.15	4.23	2348030
2012-11-02	4.23	4.24	4.05	4.06	1966145
2012-11-05	4.15	4.30	4.08	4.25	2495475
2012-11-06	4.30	4.40	4.20	4.31	2968436
2012-11-07	4.25	4.26	4.10	4.12	2560628
2012-11-08	4.11	4.21	3.95	4.01	2670747
2012-11-09	4.06	4.27	4.02	4.17	3871823
2012-11-12	4.26	4.35	4.10	4.18	6070326
2012-11-13	4.18	5.00	4.11	4.74	18169307
2012-11-14	4.80	4.90	4.55	4.63	7876843
2012-11-16	2.30	2.58	2.22	2.44	35411382
2012-11-19	2.50	2.80	2.45	2.64	12758155
2012-11-20	2.63	2.92	2.60	2.87	10650863
2012-11-21	2.92	3.05	2.90	2.92	5833158
2012-11-23	2.94	2.95	2.74	2.76	2569893
2012-11-26	2.78	2.89	2.71	2.88	3228128
2012-11-27	2.87	2.97	2.77	2.82	3405420
2012-11-28	2.81	2.88	2.77	2.88	2559676
2012-11-29	2.91	2.92	2.84	2.87	1555071
2012-11-30	2.89	2.90	2.79	2.84	1403127
2012-12-03	2.80	2.89	2.77	2.84	4194175
2012-12-04	2.83	2.85	2.74	2.78	1911860
2012-12-05	2.80	2.80	2.70	2.70	2286239
2012-12-06	2.71	2.71	2.60	2.62	2382945
2012-12-07	2.65	2.67	2.47	2.50	4092356
2012-12-10	2.50	2.66	2.45	2.57	3580009
2012-12-11	2.58	2.61	2.47	2.60	3947053
2012-12-12	2.60	2.75	2.60	2.69	2315705
2012-12-13	2.67	2.68	2.55	2.60	3518707
2012-12-14	2.59	2.73	2.58	2.65	1183855
2012-12-17	2.65	2.80	2.64	2.80	2760201
2012-12-18	2.80	2.92	2.77	2.86	2274896
2012-12-19	2.85	2.96	2.85	2.87	1859469
2012-12-20	2.86	2.93	2.78	2.84	1918211
2012-12-21	2.83	2.86	2.71	2.84	13358938
2012-12-24	2.83	2.88	2.75	2.79	731064
2012-12-26	2.79	2.86	2.78	2.82	1664880
2012-12-27	2.82	2.85	2.67	2.77	1589725
2012-12-28	2.73	2.80	2.60	2.74	1484958
2012-12-31	2.73	2.87	2.64	2.85	2817154
2013-01-02	2.95	3.01	2.88	2.92	2033106
2013-01-03	2.87	2.95	2.82	2.84	1386784
2013-01-04	2.87	2.92	2.83	2.87	1215704
2013-01-07	2.85	2.95	2.81	2.93	1624230
2013-01-08	2.92	3.08	2.90	3.06	2182594
2013-01-09	3.08	3.39	3.05	3.30	5145293
2013-01-10	3.37	3.39	3.21	3.33	3446297
2013-01-11	3.34	3.35	3.26	3.30	1417792
2013-01-14	3.32	3.32	3.15	3.20	1899948
2013-01-15	3.17	3.24	3.03	3.04	3508782
2013-01-16	3.03	3.14	3.00	3.12	1389843
2013-01-17	3.14	3.15	3.05	3.09	1057804
2013-01-18	3.11	3.15	3.03	3.07	1093117
2013-01-22	3.08	3.12	3.03	3.08	919014
2013-01-23	3.09	3.12	3.02	3.06	991849
2013-01-24	3.06	3.11	3.00	3.05	1880743
2013-01-25	3.06	3.08	2.99	3.04	1183186
2013-01-28	3.03	3.07	3.00	3.04	1137131
2013-01-29	3.05	3.21	3.01	3.15	6084046
2013-01-30	3.15	3.21	3.01	3.02	2831557
2013-01-31	3.15	3.15	3.02	3.09	1174559
2013-02-01	3.10	3.14	3.07	3.11	1248588
2013-02-04	3.09	3.14	2.99	3.01	3198704
2013-02-05	3.04	3.12	3.01	3.08	3362707
2013-02-06	3.08	3.08	3.02	3.06	1670835
2013-02-07	3.13	3.21	3.09	3.16	2623541
2013-02-08	3.21	3.33	3.11	3.19	6057666
2013-02-11	3.25	3.29	3.19	3.19	3846861
2013-02-12	3.25	3.25	3.17	3.22	1649127
2013-02-13	3.28	3.30	3.21	3.22	2317000
2013-02-14	3.24	3.24	3.16	3.17	2830055
2013-02-15	3.20	3.20	3.06	3.15	3617483
2013-02-19	3.19	3.20	2.94	2.95	6233748
2013-02-20	2.99	3.00	2.71	2.77	8074562
2013-02-21	2.75	3.00	2.73	2.94	5729404
2013-02-22	2.99	3.12	2.91	2.97	6598538
2013-02-25	2.01	2.13	1.87	2.01	22094203
2013-02-26	2.04	2.13	2.03	2.11	5091967
2013-02-27	2.10	2.11	1.95	2.01	5901333
2013-02-28	1.99	2.05	1.90	2.04	4184038
2013-03-01	2.01	2.03	1.95	1.98	2940443
2013-03-04	1.98	1.99	1.74	1.84	4940183
2013-03-05	1.85	1.88	1.80	1.84	1771460
2013-03-06	1.83	1.86	1.81	1.83	1810121
2013-03-07	1.84	1.97	1.81	1.91	2919255
2013-03-08	1.93	2.02	1.90	1.95	2729517
2013-03-11	1.96	2.00	1.94	1.95	1394408
2013-03-12	1.95	2.14	1.91	2.13	3286876
2013-03-13	2.17	2.29	2.08	2.11	6847329
2013-03-14	2.12	2.24	2.08	2.23	3185628
2013-03-15	2.23	2.23	2.10	2.16	3187933
2013-03-18	2.13	2.16	2.09	2.12	1363945
2013-03-19	2.10	2.14	1.98	2.09	2921792
2013-03-20	2.10	2.16	2.06	2.14	1021115
2013-03-21	2.10	2.13	2.04	2.07	1249930
2013-03-22	2.11	2.22	2.09	2.20	3388429
2013-03-25	2.20	2.20	2.09	2.14	1540847
2013-03-26	2.17	2.20	2.13	2.17	1966005
2013-03-27	2.15	2.18	2.10	2.18	1149728
2013-03-28	2.20	2.22	2.15	2.22	2732485
2013-04-01	2.18	2.20	2.11	2.15	1992924
2013-04-02	2.16	2.28	2.09	2.26	2757883
2013-04-03	2.24	2.38	2.24	2.36	3583726
2013-04-04	2.32	2.39	2.30	2.36	1795726
2013-04-05	2.30	2.41	2.30	2.39	1603148
2013-04-08	2.39	2.42	2.27	2.40	2169344
2013-04-09	2.40	2.47	2.36	2.41	1898251
2013-04-10	2.42	2.47	2.36	2.37	3161706
2013-04-11	2.37	2.46	2.34	2.43	1941074
2013-04-12	2.42	2.42	2.32	2.40	1678776
2013-04-15	2.39	2.39	2.20	2.20	1487662
2013-04-16	2.23	2.27	2.10	2.15	1937700
2013-04-17	2.15	2.36	2.11	2.29	2461903
2013-04-18	2.29	2.38	2.21	2.38	2117354
2013-04-19	2.35	2.40	2.30	2.39	1575264
2013-04-22	2.40	2.42	2.35	2.42	1784736
2013-04-23	2.41	2.49	2.38	2.49	1992967
2013-04-24	2.47	2.50	2.40	2.48	1301393
2013-04-25	2.48	2.55	2.48	2.50	2233101
2013-04-26	2.48	2.48	2.38	2.40	1930191
2013-04-29	2.40	2.46	2.37	2.40	838354
2013-04-30	2.42	2.42	2.34	2.35	970488
2013-05-01	2.32	2.34	2.21	2.21	1765549
2013-05-02	2.23	2.27	2.18	2.19	1618674
2013-05-03	2.21	2.35	2.21	2.31	1337077
2013-05-06	2.29	2.30	2.24	2.27	854607
2013-05-07	2.27	2.36	2.17	2.19	993806
2013-05-08	2.18	2.26	2.17	2.23	1116076
2013-05-09	2.22	2.25	2.18	2.20	771970
2013-05-10	2.23	2.30	2.20	2.26	1393110
2013-05-13	2.27	2.34	2.26	2.33	898906
2013-05-14	2.34	2.49	2.33	2.46	2053979
2013-05-15	2.46	2.48	2.39	2.47	1509344
2013-05-16	2.44	2.54	2.41	2.49	2009842
2013-05-17	2.49	2.55	2.43	2.51	4203738
2013-05-20	2.50	2.52	2.44	2.48	1810529
2013-05-21	2.47	2.54	2.44	2.51	1042134
2013-05-22	2.52	2.59	2.47	2.52	2051478
2013-05-23	2.47	2.55	2.41	2.53	1196748
2013-05-24	2.52	2.56	2.50	2.54	516283
2013-05-28	2.57	2.68	2.54	2.64	1089257
2013-05-29	2.64	2.68	2.50	2.55	2049656
2013-05-30	2.56	2.65	2.54	2.64	1010181
2013-05-31	2.60	2.65	2.59	2.61	914749
2013-06-03	2.61	2.62	2.43	2.55	2442169
2013-06-04	2.54	2.58	2.44	2.44	1678646
2013-06-05	2.43	2.51	2.33	2.41	2896201
2013-06-06	2.40	2.56	2.37	2.55	3023547
2013-06-07	2.58	2.59	2.46	2.47	1579722
2013-06-10	1.82	1.84	1.38	1.40	27861121
2013-06-11	1.47	1.52	1.42	1.47	8172407
2013-06-12	1.50	1.51	1.37	1.38	4063693
2013-06-13	1.38	1.38	1.18	1.20	9735081
2013-06-14	1.20	1.25	1.13	1.15	5560232
2013-06-17	1.18	1.21	1.09	1.10	4515227
2013-06-18	1.11	1.13	0.99	1.04	6567839
2013-06-19	1.04	1.14	1.02	1.13	6755115
2013-06-20	1.11	1.12	1.06	1.08	4795629
2013-06-21	1.09	1.12	1.06	1.08	5111690
2013-06-24	1.07	1.09	1.04	1.04	2173681
2013-06-25	1.06	1.08	1.03	1.04	1638549
2013-06-26	1.05	1.05	1.01	1.01	2445800
2013-06-27	1.02	1.09	0.98	1.08	10939806
2013-06-28	1.04	1.10	1.01	1.10	7341776
2013-07-01	1.10	1.16	1.02	1.07	4351115
2013-07-02	1.05	1.10	1.05	1.08	2620238
2013-07-03	1.08	1.08	1.04	1.06	1051185
2013-07-05	1.08	1.09	1.05	1.08	1206557
2013-07-08	1.09	1.10	1.06	1.06	1796717
2013-07-09	1.08	1.24	1.06	1.17	8000041
2013-07-10	1.20	1.26	1.15	1.25	5454178
2013-07-11	1.28	1.36	1.27	1.28	6634516
2013-07-12	1.28	1.31	1.19	1.27	2373051
2013-07-15	1.27	1.33	1.27	1.32	2286323
2013-07-16	1.33	1.34	1.27	1.31	2192698
2013-07-17	1.32	1.32	1.24	1.25	2415201
2013-07-18	1.26	1.29	1.22	1.24	1550992
2013-07-19	1.24	1.28	1.23	1.25	1436130
2013-07-22	1.25	1.27	1.23	1.25	939212
2013-07-23	1.26	1.28	1.22	1.22	1567892
2013-07-24	1.24	1.26	1.24	1.25	981616
2013-07-25	1.25	1.27	1.23	1.26	1272214
2013-07-26	1.25	1.27	1.24	1.25	736665
2013-07-29	1.26	1.28	1.25	1.26	1118294
2013-07-30	1.28	1.39	1.27	1.28	3373382
2013-07-31	1.30	1.34	1.29	1.33	1593810
2013-08-01	1.34	1.42	1.34	1.39	2450795
2013-08-02	1.37	1.42	1.37	1.41	1518001
2013-08-05	1.41	1.45	1.39	1.43	1435505
2013-08-06	1.43	1.44	1.31	1.37	1244589
2013-08-07	1.35	1.37	1.28	1.35	1414702
2013-08-08	1.38	1.40	1.36	1.36	1070158
2013-08-09	1.36	1.40	1.34	1.39	1077027
2013-08-12	1.39	1.40	1.37	1.39	924169
2013-08-13	1.39	1.39	1.34	1.38	887050
2013-08-14	1.38	1.40	1.37	1.37	862511
2013-08-15	1.37	1.39	1.34	1.36	959155
2013-08-16	1.35	1.38	1.28	1.28	965425
2013-08-19	1.28	1.34	1.28	1.30	829511
2013-08-20	1.30	1.35	1.30	1.34	613215
2013-08-21	1.33	1.35	1.30	1.30	484959
2013-08-22	1.31	1.33	1.30	1.32	323833
2013-08-23	1.32	1.34	1.31	1.32	296379
2013-08-26	1.32	1.32	1.29	1.30	1392450
2013-08-27	1.29	1.31	1.28	1.28	828688
2013-08-28	1.28	1.29	1.23	1.26	1398486
2013-08-29	1.26	1.27	1.23	1.25	1618628
2013-08-30	1.25	1.28	1.24	1.27	2044317
2013-09-03	1.27	1.28	1.25	1.28	968269
2013-09-04	1.27	1.29	1.26	1.28	1999651
2013-09-05	1.28	1.31	1.17	1.19	4726759
2013-09-06	1.21	1.25	1.15	1.18	2537842
2013-09-09	1.17	1.24	1.17	1.23	981674
2013-09-10	1.25	1.25	1.18	1.19	1468795
2013-09-11	1.22	1.23	1.18	1.20	1705218
2013-09-12	1.19	1.22	1.18	1.19	1414644
2013-09-13	1.20	1.22	1.18	1.19	1113379
2013-09-16	1.21	1.21	1.19	1.21	1628516
2013-09-17	1.21	1.22	1.19	1.22	1055648
2013-09-18	1.22	1.23	1.18	1.20	1434237
2013-09-19	1.20	1.21	1.18	1.18	1797074
2013-09-20	1.18	1.46	1.15	1.26	21457721
2013-09-23	1.23	1.23	1.16	1.19	3572305
2013-09-24	1.20	1.23	1.18	1.19	2036874
2013-09-25	1.26	1.32	1.23	1.23	4175822
2013-09-26	1.28	1.29	1.25	1.26	1356038
2013-09-27	1.25	1.29	1.25	1.27	1496664
2013-09-30	1.25	1.28	1.18	1.19	2447808
2013-10-01	1.19	1.28	1.18	1.25	1336056
2013-10-02	1.24	1.26	1.23	1.25	783539
2013-10-03	1.25	1.25	1.22	1.22	928654
2013-10-04	1.22	1.29	1.22	1.28	1065641
2013-10-07	1.27	1.28	1.27	1.28	855189
2013-10-08	1.27	1.27	1.18	1.21	1249014
2013-10-09	1.20	1.21	1.10	1.13	3142623
2013-10-10	1.18	1.21	1.14	1.16	2311681
2013-10-11	1.15	1.20	1.14	1.17	2400402
2013-10-14	1.17	1.19	1.16	1.18	1026881
2013-10-15	1.18	1.19	1.17	1.17	550736
2013-10-16	1.17	1.23	1.17	1.23	1275463
2013-10-17	1.23	1.30	1.20	1.29	3770848
2013-10-18	1.32	1.33	1.26	1.27	1795947
2013-10-21	1.28	1.29	1.17	1.17	2045429
2013-10-22	1.18	1.19	1.15	1.19	1687649
2013-10-23	1.18	1.21	1.13	1.15	1646329
2013-10-24	1.16	1.18	1.14	1.17	1383842
2013-10-25	1.27	1.29	1.20	1.26	16800491
2013-10-28	1.23	1.43	1.23	1.35	7238317
2013-10-29	1.35	1.38	1.23	1.33	2129588
2013-10-30	1.34	1.35	1.25	1.27	2174942
2013-10-31	1.33	1.34	1.21	1.22	2666146
2013-11-01	1.21	1.24	1.18	1.18	3395475
2013-11-04	1.21	1.23	1.16	1.16	5939904
2013-11-05	1.17	1.18	1.14	1.14	2301498
2013-11-06	1.16	1.20	1.10	1.11	3618444
2013-11-07	1.10	1.15	1.10	1.12	3946501
2013-11-08	1.12	1.19	1.11	1.16	5685901
2013-11-11	1.18	1.22	1.17	1.21	5279504
2013-11-12	1.22	1.27	1.21	1.27	4017492
2013-11-13	1.27	1.33	1.25	1.32	7330023
2013-11-14	1.33	1.38	1.29	1.33	2931433
2013-11-15	1.33	1.35	1.31	1.35	1645340
2013-11-18	1.43	1.45	1.35	1.37	4489552
2013-11-19	1.43	1.47	1.39	1.45	12974937
2013-11-20	1.50	1.53	1.46	1.50	7213113
2013-11-21	1.53	1.56	1.51	1.53	6392535
2013-11-22	1.58	1.62	1.56	1.61	6840648
2013-11-25	1.75	1.81	1.65	1.71	13003868
2013-11-26	1.74	1.75	1.65	1.67	8068200
2013-11-27	1.69	1.70	1.65	1.68	4527626
2013-11-29	1.72	1.78	1.69	1.77	3736083
2013-12-02	1.85	1.85	1.77	1.82	5640007
2013-12-03	1.82	1.83	1.75	1.78	3354135
2013-12-04	1.76	1.77	1.71	1.73	3071350
2013-12-05	1.72	1.74	1.56	1.66	8766153
2013-12-06	1.68	1.69	1.63	1.69	2691713
2013-12-09	1.69	1.71	1.58	1.69	4823913
2013-12-10	1.68	1.71	1.63	1.65	2695210
2013-12-11	1.65	1.67	1.60	1.64	1990714
2013-12-12	1.64	1.71	1.61	1.67	4087353
2013-12-13	1.65	1.68	1.64	1.67	1619121
2013-12-16	1.67	1.81	1.65	1.79	3655861
2013-12-17	1.81	1.83	1.73	1.76	2645765
2013-12-18	1.75	1.81	1.74	1.80	3302546
2013-12-19	1.83	1.88	1.75	1.79	6061325
2013-12-20	1.82	1.85	1.74	1.82	24711782
2013-12-23	1.85	2.00	1.83	1.99	7326032
2013-12-24	2.00	2.01	1.96	2.00	2632014
2013-12-26	2.02	2.05	1.91	1.94	3686830
2013-12-27	1.96	2.00	1.91	1.98	1660014
2013-12-30	1.97	2.02	1.97	2.00	3436002
2013-12-31	2.01	2.02	1.91	1.96	5325273
2014-01-02	1.98	2.02	1.95	1.99	3241965
2014-01-03	1.97	2.00	1.96	1.98	2237348
2014-01-06	1.98	1.99	1.88	1.91	3805071
2014-01-07	1.92	1.95	1.79	1.90	7765254
2014-01-08	1.90	1.94	1.85	1.90	2602031
2014-01-09	1.91	1.96	1.87	1.94	2988042
2014-01-10	1.94	2.00	1.90	1.95	9668046
2014-01-13	2.02	2.05	1.84	1.91	9192527
2014-01-14	1.93	2.02	1.89	1.93	4534267
2014-01-15	1.94	2.02	1.93	2.00	5872401
2014-01-16	2.04	2.04	1.94	2.00	5192081
2014-01-17	2.00	2.13	1.95	2.07	6989645
2014-01-21	2.13	2.14	1.94	1.96	6316998
2014-01-22	1.99	2.00	1.92	1.94	5836599
2014-01-23	1.95	1.98	1.90	1.94	3237604
2014-01-24	1.92	1.94	1.84	1.86	5780919
2014-01-27	1.85	1.86	1.47	1.77	11725617
2014-01-28	1.73	1.84	1.70	1.84	3290385
2014-01-29	1.82	1.83	1.74	1.74	2297418
2014-01-30	1.75	1.81	1.74	1.76	1711988
2014-01-31	1.74	1.78	1.69	1.74	4420980
2014-02-03	1.73	1.76	1.65	1.70	3986741
2014-02-04	1.70	1.73	1.67	1.71	1878847
2014-02-05	1.69	1.71	1.59	1.69	3774845
2014-02-06	1.69	1.71	1.65	1.67	2659795
2014-02-07	1.67	1.77	1.61	1.73	2698618
2014-02-10	1.76	1.92	1.73	1.91	3063150
2014-02-11	1.90	1.95	1.84	1.88	2614358
2014-02-12	1.89	1.90	1.76	1.79	4740619
2014-02-13	1.78	1.80	1.65	1.72	14929011
2014-02-14	1.70	1.76	1.70	1.76	4081078
2014-02-18	1.72	1.83	1.70	1.80	7037337
2014-02-19	1.81	1.87	1.78	1.80	3552857
2014-02-20	1.82	1.84	1.75	1.82	3992541
2014-02-21	1.83	1.95	1.83	1.90	6013713
2014-02-24	1.91	1.99	1.85	1.90	3982801
2014-02-25	1.90	1.92	1.82	1.90	1896439
2014-02-26	1.91	1.95	1.90	1.94	1703152
2014-02-27	1.94	1.95	1.87	1.89	777509
2014-02-28	1.92	1.92	1.82	1.86	2537116
2014-03-03	1.87	1.90	1.78	1.89	3536831
2014-03-04	1.95	2.00	1.94	1.99	5534688
2014-03-05	1.98	2.09	1.98	2.04	7512688
2014-03-06	2.00	2.03	1.92	1.93	3158141
2014-03-07	1.93	1.96	1.85	1.89	3406582
2014-03-10	1.86	1.92	1.81	1.88	2879524
2014-03-11	1.88	1.93	1.79	1.81	4271977
2014-03-12	1.81	1.89	1.78	1.86	2551140
2014-03-13	1.87	1.89	1.81	1.83	2681047
2014-03-14	1.83	1.87	1.81	1.82	1710808
2014-03-17	1.83	1.88	1.81	1.84	3797410
2014-03-18	1.85	1.90	1.83	1.90	2542128
2014-03-19	1.91	1.92	1.85	1.87	1534572
2014-03-20	1.87	1.93	1.84	1.88	1401016
2014-03-21	1.90	1.91	1.81	1.85	6510463
2014-03-24	1.86	1.88	1.73	1.73	3854133
2014-03-25	1.76	1.79	1.68	1.74	3578044
2014-03-26	1.74	1.76	1.68	1.68	3826055
2014-03-27	1.67	1.78	1.62	1.78	7482114
2014-03-28	1.76	1.78	1.66	1.69	2923618
2014-03-31	1.70	1.81	1.66	1.81	3047207
2014-04-01	1.84	1.84	1.71	1.78	1610094
2014-04-02	1.79	1.82	1.71	1.72	1619807
2014-04-03	1.73	1.74	1.66	1.67	1909905
2014-04-04	1.69	1.70	1.55	1.62	3804431
2014-04-07	1.61	1.66	1.57	1.61	3294828
2014-04-08	1.61	1.67	1.58	1.65	1653401
2014-04-09	1.67	1.72	1.64	1.71	1450747
2014-04-10	1.70	1.71	1.60	1.61	1492648
2014-04-11	1.57	1.66	1.54	1.56	3056314
2014-04-14	1.59	1.60	1.43	1.50	7885759
2014-04-15	1.52	1.54	1.40	1.45	4836051
2014-04-16	1.46	1.54	1.43	1.50	2588308
2014-04-17	1.50	1.53	1.46	1.50	1116203
2014-04-21	1.50	1.55	1.47	1.54	1061056
2014-04-22	1.55	1.63	1.52	1.63	1632090
2014-04-23	1.63	1.63	1.56	1.58	1498779
2014-04-24	1.58	1.60	1.48	1.56	1832795
2014-04-25	1.54	1.55	1.48	1.50	2490360
2014-04-28	1.50	1.55	1.45	1.51	2216280
2014-04-29	1.52	1.63	1.51	1.57	2232088
2014-04-30	1.57	1.63	1.53	1.63	1949811
2014-05-01	1.62	1.65	1.56	1.59	1544658
2014-05-02	1.60	1.61	1.52	1.52	1497072
2014-05-05	1.52	1.59	1.46	1.57	1212538
2014-05-06	1.55	1.59	1.45	1.46	2688658
2014-05-07	1.47	1.50	1.39	1.48	2272789
2014-05-08	1.47	1.48	1.25	1.30	8355551
2014-05-09	1.31	1.41	1.30	1.38	3208644
2014-05-12	1.40	1.45	1.38	1.44	1309598
2014-05-13	1.45	1.48	1.38	1.38	1816703
2014-05-14	1.37	1.41	1.35	1.36	1726964
2014-05-15	1.35	1.38	1.30	1.32	1954056
2014-05-16	1.32	1.36	1.26	1.31	1920245
2014-05-19	1.31	1.34	1.28	1.34	1471765
2014-05-20	1.39	1.39	1.28	1.32	1555828
2014-05-21	1.33	1.38	1.31	1.33	2457968
2014-05-22	1.33	1.38	1.31	1.36	1225376
2014-05-23	1.37	1.38	1.33	1.38	861662
2014-05-27	1.40	1.42	1.39	1.42	1107328
2014-05-28	1.42	1.47	1.42	1.44	1767293
2014-05-29	1.45	1.46	1.43	1.43	726787
2014-05-30	1.45	1.45	1.42	1.44	1387098
2014-06-02	1.43	1.45	1.39	1.40	1354468
2014-06-03	1.40	1.44	1.37	1.40	1010364
2014-06-04	1.38	1.42	1.37	1.39	769856
2014-06-05	1.40	1.43	1.39	1.40	710146
2014-06-06	1.42	1.43	1.40	1.42	806635
2014-06-09	1.43	1.54	1.43	1.49	3679093
2014-06-10	1.52	1.54	1.48	1.53	2279123
2014-06-11	1.53	1.62	1.52	1.56	2199881
2014-06-12	1.57	1.57	1.51	1.54	1254584
2014-06-13	1.56	1.57	1.53	1.56	941651
2014-06-16	1.57	1.59	1.53	1.54	1046026
2014-06-17	1.53	1.63	1.51	1.58	2965506
2014-06-18	1.59	1.60	1.54	1.57	870521
2014-06-19	1.57	1.58	1.55	1.56	629823
2014-06-20	1.57	1.63	1.55	1.59	3642584
2014-06-23	1.60	1.62	1.57	1.57	837926
2014-06-24	1.64	1.66	1.55	1.57	4137515
2014-06-25	1.55	1.60	1.53	1.58	1257398
2014-06-26	1.58	1.59	1.54	1.57	1017005
2014-06-27	1.56	1.62	1.54	1.62	8326881
2014-06-30	1.62	1.64	1.50	1.60	2019375
2014-07-01	1.60	1.63	1.56	1.58	2799696
2014-07-02	1.57	1.60	1.55	1.55	1449889
2014-07-03	1.56	1.59	1.53	1.58	738659
2014-07-07	1.58	1.62	1.57	1.59	1647324
2014-07-08	1.59	1.59	1.50	1.53	3040786
2014-07-09	1.54	1.56	1.50	1.50	1596132
2014-07-10	1.45	1.56	1.43	1.52	2069530
2014-07-11	1.51	1.58	1.51	1.54	743082
2014-07-14	1.55	1.57	1.53	1.54	597091
2014-07-15	1.53	1.55	1.45	1.47	2452924
2014-07-16	1.48	1.49	1.42	1.43	2178973
2014-07-17	1.42	1.44	1.34	1.37	3486943
2014-07-18	1.35	1.42	1.34	1.42	3143947
2014-07-21	1.41	1.46	1.38	1.41	2408937
2014-07-22	1.42	1.45	1.40	1.41	1488728
2014-07-23	1.41	1.45	1.40	1.41	1078717
2014-07-24	1.43	1.44	1.39	1.41	844180
2014-07-25	1.38	1.41	1.36	1.38	967577
2014-07-28	1.37	1.40	1.31	1.37	2379411
2014-07-29	1.37	1.48	1.37	1.46	6969256
2014-07-30	1.47	1.53	1.47	1.51	1907513
2014-07-31	1.48	1.51	1.46	1.48	1458917
2014-08-01	1.47	1.48	1.41	1.43	1968116
2014-08-04	1.45	1.51	1.44	1.49	2199800
2014-08-05	1.49	1.52	1.48	1.51	1614520
2014-08-06	1.47	1.53	1.47	1.52	1711994
2014-08-07	1.46	1.50	1.43	1.44	1708930
2014-08-08	1.43	1.43	1.37	1.38	1438998
2014-08-11	1.39	1.48	1.38	1.46	1206909
2014-08-12	1.46	1.52	1.41	1.45	1238699
2014-08-13	1.45	1.49	1.44	1.47	522638
2014-08-14	1.48	1.54	1.46	1.49	1464210
2014-08-15	1.53	1.53	1.45	1.46	1469263
2014-08-18	1.49	1.49	1.44	1.47	873779
2014-08-19	1.46	1.47	1.41	1.41	1550156
2014-08-20	1.42	1.44	1.41	1.42	568797
2014-08-21	1.43	1.43	1.40	1.41	690961
2014-08-22	1.41	1.45	1.38	1.43	1118703
2014-08-25	1.43	1.46	1.43	1.43	539558
2014-08-26	1.44	1.46	1.43	1.45	787459
2014-08-27	1.45	1.45	1.39	1.42	1625465
2014-08-28	1.40	1.43	1.38	1.38	833729
2014-08-29	1.42	1.44	1.38	1.42	1614877
2014-09-02	1.43	1.45	1.39	1.40	1038815
2014-09-03	1.40	1.41	1.38	1.38	1199994
2014-09-04	1.40	1.42	1.38	1.38	573129
2014-09-05	1.39	1.39	1.36	1.38	990853
2014-09-08	1.37	1.39	1.37	1.39	599985
2014-09-09	1.37	1.43	1.37	1.38	914237
2014-09-10	1.36	1.43	1.36	1.43	3084294
2014-09-11	1.41	1.44	1.39	1.43	951660
2014-09-12	1.43	1.43	1.40	1.41	892443
2014-09-15	1.42	1.42	1.37	1.38	991540
2014-09-16	1.39	1.39	1.32	1.35	2291907
2014-09-17	1.34	1.38	1.32	1.34	502911
2014-09-18	1.35	1.36	1.34	1.35	920461
2014-09-19	1.35	1.47	1.34	1.44	5025847
2014-09-22	1.45	1.47	1.40	1.42	2180596
2014-09-23	1.40	1.43	1.37	1.41	1209611
2014-09-24	1.42	1.46	1.40	1.45	1181648
2014-09-25	1.45	1.45	1.42	1.42	1006158
2014-09-26	1.42	1.43	1.40	1.42	496100
2014-09-29	1.41	1.52	1.40	1.46	3302426
2014-09-30	1.53	1.53	1.43	1.43	1620722
2014-10-01	1.42	1.44	1.41	1.42	1240461
2014-10-02	1.41	1.45	1.41	1.44	640141
2014-10-03	1.46	1.46	1.42	1.46	652620
2014-10-06	1.45	1.48	1.44	1.45	787589
2014-10-07	1.43	1.47	1.41	1.41	821781
2014-10-08	1.43	1.53	1.41	1.45	1841554
2014-10-09	1.46	1.48	1.41	1.41	1149661
2014-10-10	1.40	1.46	1.37	1.37	1394143
2014-10-13	1.38	1.46	1.34	1.38	1418974
2014-10-14	1.40	1.46	1.39	1.45	1388611
2014-10-15	1.42	1.45	1.39	1.44	1011348
2014-10-16	1.42	1.50	1.40	1.49	1394886
2014-10-17	1.51	1.52	1.47	1.48	1071156
2014-10-20	1.48	1.53	1.48	1.51	3983089
2014-10-21	1.51	1.53	1.49	1.51	897045
2014-10-22	1.52	1.55	1.46	1.47	2505325
2014-10-23	1.48	1.53	1.44	1.53	10879240
2014-10-24	1.53	1.63	1.52	1.62	5099105
2014-10-27	1.62	1.73	1.59	1.68	6776038
2014-10-28	1.66	1.74	1.65	1.68	3120772
2014-10-29	1.69	1.71	1.59	1.68	1412351
2014-10-30	1.68	1.70	1.65	1.69	1935132
2014-10-31	1.72	1.74	1.64	1.64	4384765
2014-11-03	1.66	1.68	1.56	1.59	1860939
2014-11-04	1.59	1.65	1.59	1.62	1213552
2014-11-05	1.54	1.63	1.53	1.55	2428447
2014-11-06	1.54	1.66	1.52	1.59	4034551
2014-11-07	1.58	1.60	1.54	1.59	1314344
2014-11-10	15.51	16.40	15.05	15.98	590911
2014-11-11	15.50	17.12	15.36	16.60	831198
2014-11-12	16.53	16.53	15.79	16.04	367721
2014-11-13	16.00	16.28	15.93	16.01	139549
2014-11-14	15.56	15.64	14.54	14.68	469457
2014-11-17	14.61	14.70	14.11	14.46	539121
2014-11-18	14.46	14.80	14.30	14.67	603451
2014-11-19	14.64	14.64	14.14	14.32	423690
2014-11-20	14.28	14.58	14.10	14.51	289886
2014-11-21	14.67	14.67	14.00	14.29	401654
2014-11-24	14.28	14.68	14.02	14.39	364334
2014-11-25	14.43	14.56	14.10	14.38	261974
2014-11-26	14.43	15.27	14.24	15.10	319975
2014-11-28	15.07	15.44	14.82	14.86	163762
2014-12-01	14.76	14.84	14.00	14.09	322901
2014-12-02	14.09	15.24	13.99	15.21	281938
2014-12-03	15.29	15.44	14.99	15.09	237452
2014-12-04	15.11	15.11	14.77	14.87	167883
2014-12-05	14.96	15.35	14.94	15.27	243839
2014-12-08	15.28	15.90	14.91	15.81	357778
2014-12-09	15.67	16.09	15.17	15.91	363654
2014-12-10	15.84	16.03	15.29	15.38	192196
2014-12-11	15.41	15.71	15.06	15.20	148378
2014-12-12	15.45	16.32	15.21	15.94	515996
2014-12-15	15.98	16.11	14.35	14.37	395160
2014-12-16	14.32	15.13	14.18	14.34	284042
2014-12-17	14.34	15.24	14.26	15.12	209865
2014-12-18	15.24	15.65	15.14	15.52	188473
2014-12-19	15.50	15.79	15.24	15.34	781926
2014-12-22	15.31	15.45	14.57	15.13	236709
2014-12-23	15.17	15.24	14.62	15.05	356602
2014-12-24	15.02	15.60	15.00	15.35	142346
2014-12-26	15.49	15.75	15.35	15.62	101503
2014-12-29	15.58	16.33	15.58	16.32	274126
2014-12-30	16.30	18.12	16.19	17.02	452253
2014-12-31	17.16	17.48	16.78	16.86	221598
2015-01-02	17.03	17.67	17.00	17.41	258565
2015-01-05	17.25	17.75	17.06	17.48	362497
2015-01-06	17.51	17.64	16.90	17.20	254928
2015-01-07	17.29	17.92	17.29	17.85	274851
2015-01-08	17.96	18.10	17.66	17.97	313405
2015-01-09	18.02	18.09	17.50	17.71	386139
2015-01-12	18.11	18.80	17.84	18.58	606545
2015-01-13	18.61	18.85	18.04	18.27	647832
2015-01-14	18.12	18.76	17.42	18.75	504408
2015-01-15	18.75	18.75	17.66	17.92	400752
2015-01-16	17.84	18.40	17.77	18.09	246809
2015-01-20	18.12	18.37	17.17	18.15	233023
2015-01-21	17.89	18.23	17.65	18.03	327786
2015-01-22	18.09	18.30	17.46	17.99	271774
2015-01-23	17.94	17.94	17.34	17.54	381829
2015-01-26	17.49	18.40	17.20	18.40	419509
2015-01-27	18.19	18.72	17.93	18.10	315626
2015-01-28	18.14	18.33	16.67	17.01	787993
2015-01-29	17.03	17.16	16.57	17.10	309151
2015-01-30	16.99	17.59	16.80	17.10	745005
2015-02-02	17.17	17.42	16.22	16.42	284299
2015-02-03	16.51	16.52	16.00	16.35	249670
2015-02-04	16.21	16.28	15.80	16.18	209920
2015-02-05	16.29	16.66	16.21	16.47	256073
2015-02-06	16.45	17.06	16.05	16.14	187131
2015-02-09	16.12	16.61	15.87	16.00	292085
2015-02-10	16.10	16.38	15.84	16.20	312699
2015-02-11	16.25	16.45	15.86	16.20	243390
2015-02-12	16.25	16.34	15.92	16.30	166379
2015-02-13	16.42	17.20	16.00	16.96	331980
2015-02-17	16.92	17.49	16.88	17.37	422012
2015-02-18	17.33	17.61	17.06	17.55	294735
2015-02-19	17.47	18.16	17.37	17.77	304307
2015-02-20	17.81	17.93	17.71	17.75	188999
2015-02-23	17.73	17.86	17.38	17.57	158939
2015-02-24	17.64	17.65	16.75	17.07	202207
2015-02-25	17.03	17.78	16.89	17.54	172585
2015-02-26	17.57	17.70	17.00	17.50	149370
2015-02-27	17.52	17.72	17.38	17.60	292510
2015-03-02	17.85	19.17	17.68	18.81	1107349
2015-03-03	18.90	19.85	18.76	19.72	709070
2015-03-04	19.72	21.93	19.53	21.31	1001256
2015-03-05	21.43	22.40	20.79	21.56	618758
2015-03-06	21.46	21.65	20.55	21.32	418136
2015-03-09	21.34	21.74	20.73	21.63	253692
2015-03-10	21.27	22.57	21.00	22.15	344400
2015-03-11	22.19	22.50	21.54	21.93	262137
2015-03-12	22.04	22.14	21.66	21.86	227748
2015-03-13	21.92	23.00	21.92	22.44	570740
2015-03-16	22.57	22.99	22.36	22.71	433022
2015-03-17	22.64	23.20	22.40	22.92	339906
2015-03-18	22.79	22.90	22.11	22.39	201392
2015-03-19	22.39	23.25	22.24	23.19	328657
2015-03-20	23.35	23.87	22.29	22.62	614109
2015-03-23	23.56	25.49	23.12	25.06	1537315
2015-03-24	25.15	26.89	24.89	25.44	1452287
2015-03-25	25.50	25.81	23.28	23.76	711148
2015-03-26	23.48	23.48	22.01	22.37	701826
2015-03-27	22.49	23.24	22.41	22.70	506258
2015-03-30	22.87	23.62	22.55	23.14	400375
2015-03-31	22.90	23.18	22.30	22.43	679566
2015-04-01	22.46	22.92	21.45	22.49	460138
2015-04-02	22.56	22.70	21.76	22.61	444913
2015-04-06	22.50	22.67	21.80	22.04	796225
2015-04-07	22.05	23.60	21.78	22.72	527597
2015-04-08	22.77	23.43	22.70	23.09	542779
2015-04-09	23.16	23.42	22.13	22.42	535037
2015-04-10	22.54	23.12	22.41	22.61	262076
2015-04-13	22.63	23.12	22.63	22.80	224208
2015-04-14	22.90	23.31	22.71	23.00	256838
2015-04-15	23.10	23.39	22.62	22.93	247968
2015-04-16	22.95	24.60	22.95	24.16	602427
2015-04-17	23.88	23.95	22.96	23.58	459584
2015-04-20	23.50	23.92	23.04	23.48	384581
2015-04-21	23.66	23.95	23.27	23.48	288158
2015-04-22	23.58	23.89	23.13	23.41	275505
2015-04-23	23.36	23.85	23.24	23.69	226064
2015-04-24	23.61	23.95	23.29	23.31	263604
2015-04-27	23.33	23.61	21.69	21.99	460488
2015-04-28	21.92	22.52	20.75	21.52	386476
2015-04-29	21.45	22.08	20.88	21.34	210288
2015-04-30	21.33	21.59	19.76	20.12	498942
2015-05-01	19.99	21.03	19.92	20.51	355405
2015-05-04	20.49	21.24	20.12	20.18	266243
2015-05-05	20.35	20.40	19.57	19.76	295728
2015-05-06	19.92	20.42	19.06	19.57	274095
2015-05-07	19.16	19.99	18.53	19.66	419226
2015-05-08	19.98	20.04	19.54	19.95	321479
2015-05-11	19.94	20.55	19.91	20.04	296617
2015-05-12	19.97	20.39	19.59	20.28	227586
2015-05-13	20.40	20.54	19.91	20.15	245564
2015-05-14	20.18	20.51	19.75	20.40	166236
2015-05-15	20.43	20.52	19.77	20.21	200823
2015-05-18	20.09	21.00	20.06	21.00	241917
2015-05-19	20.86	21.38	20.57	20.81	206589
2015-05-20	20.94	21.40	20.58	21.39	231858
2015-05-21	21.27	22.24	20.76	21.98	1011449
2015-05-22	21.85	22.12	21.63	21.74	317708
2015-05-26	21.77	22.16	21.57	22.05	535718
2015-05-27	22.07	22.63	21.91	22.36	472261
2015-05-28	22.49	22.64	22.05	22.51	197675
2015-05-29	22.38	22.95	22.35	22.77	278052
2015-06-01	23.21	23.87	22.42	22.54	504762
2015-06-02	22.51	22.70	21.88	21.89	252620
2015-06-03	21.91	22.22	21.72	22.00	240110
2015-06-04	21.83	21.94	20.85	21.69	287255
2015-06-05	21.55	21.99	20.98	21.89	300802
2015-06-08	21.77	22.35	21.57	21.82	302079
2015-06-09	21.69	22.06	20.95	21.29	405386
2015-06-10	21.26	21.54	20.85	21.20	307887
2015-06-11	21.21	21.76	20.85	21.68	386925
2015-06-12	21.52	21.60	20.91	20.91	402824
2015-06-15	20.78	21.13	20.30	20.61	382053
2015-06-16	20.66	20.96	20.26	20.36	271593
2015-06-17	20.45	20.65	20.07	20.58	244250
2015-06-18	20.73	22.01	20.58	22.00	439507
2015-06-19	21.57	22.11	21.55	22.00	485253
2015-06-22	22.11	22.44	21.67	22.11	279831
2015-06-23	22.18	22.25	21.88	22.10	274607
2015-06-24	22.07	22.24	21.62	21.74	318647
2015-06-25	21.89	22.17	21.77	21.95	176778
2015-06-26	22.10	22.52	21.73	22.35	1339233
2015-06-29	21.97	22.99	21.83	22.00	791821
2015-06-30	22.04	23.61	22.04	23.43	636686
2015-07-01	23.55	23.93	22.61	23.24	533000
2015-07-02	23.31	23.64	22.86	23.57	319924
2015-07-06	23.35	25.53	23.07	25.51	1672433
2015-07-07	25.25	25.44	24.50	25.07	708930
2015-07-08	24.92	24.96	24.05	24.42	416559
2015-07-09	24.69	26.98	24.69	26.44	1860837
2015-07-10	26.98	28.47	26.65	28.11	1014017
2015-07-13	28.13	28.75	27.79	28.21	702855
2015-07-14	28.40	29.83	28.16	29.00	735870
2015-07-15	29.00	29.25	28.23	28.43	481474
2015-07-16	28.74	29.20	28.54	28.99	297425
2015-07-17	28.92	29.19	28.04	28.78	364227
2015-07-20	28.96	28.97	27.76	28.27	398072
2015-07-21	28.34	28.40	27.14	27.77	516998
2015-07-22	28.35	29.93	27.90	29.38	3265361
2015-07-23	29.25	29.64	28.26	28.76	841634
2015-07-24	28.62	29.15	27.85	27.88	601741
2015-07-27	27.54	29.01	26.97	28.55	608025
2015-07-28	28.47	28.97	27.45	28.83	565528
2015-07-29	28.86	30.39	28.21	29.65	958562
2015-07-30	29.44	29.57	28.45	29.22	649841
2015-07-31	29.52	30.00	29.01	29.41	1070045
2015-08-03	29.53	30.49	29.43	30.21	882707
2015-08-04	30.28	30.75	29.67	30.21	503524
2015-08-05	30.31	30.50	29.61	29.73	384016
2015-08-06	29.80	29.80	27.51	27.74	798502
2015-08-07	27.70	27.75	25.87	27.05	789552
2015-08-10	27.33	30.99	27.33	30.74	1352758
2015-08-11	30.20	31.10	29.29	29.32	546090
2015-08-12	29.48	30.07	28.35	29.09	474675
2015-08-13	29.34	29.99	28.92	29.07	268920
2015-08-14	29.16	30.10	28.83	29.31	310781
2015-08-17	29.10	30.37	28.76	30.15	371346
2015-08-18	30.24	30.47	29.26	29.80	346487
2015-08-19	29.65	30.03	28.75	29.11	340853
2015-08-20	28.92	29.35	27.21	27.28	563235
2015-08-21	26.74	28.29	26.46	27.73	607699
2015-08-24	26.37	27.66	24.67	25.50	564695
2015-08-25	26.72	27.10	25.27	25.53	548196
2015-08-26	26.43	27.10	25.21	27.06	452153
2015-08-27	27.36	28.93	27.36	28.45	519735
2015-08-28	28.17	29.78	28.17	29.76	439194
2015-08-31	29.45	30.36	28.29	28.36	656681
2015-09-01	27.81	28.47	26.91	27.10	579897
2015-09-02	27.55	29.07	27.50	29.07	287539
2015-09-03	29.05	29.35	27.56	27.86	349085
2015-09-04	27.55	28.70	27.12	28.31	196269
2015-09-08	28.89	29.99	28.56	29.99	383342
2015-09-09	30.38	30.64	29.10	29.39	480479
2015-09-10	29.15	30.99	29.15	30.49	570800
2015-09-11	30.30	31.71	29.99	31.68	551747
2015-09-14	31.92	32.49	30.66	31.60	357215
2015-09-15	31.72	31.74	31.01	31.18	268313
2015-09-16	31.31	31.63	30.19	30.63	323410
2015-09-17	30.72	31.45	30.30	30.84	457196
2015-09-18	30.40	31.46	30.39	30.83	1157089
2015-09-21	31.15	31.99	29.28	29.53	646969
2015-09-22	29.00	29.65	28.30	29.03	420860
2015-09-23	29.00	29.73	27.96	28.67	322047
2015-09-24	28.40	28.76	26.77	27.82	679823
2015-09-25	28.29	28.29	25.75	26.54	773134
2015-09-28	26.50	26.80	23.85	24.64	878096
2015-09-29	24.82	25.74	23.41	23.90	492661
2015-09-30	24.25	25.03	23.90	24.54	804632
2015-10-01	24.46	25.65	24.05	25.58	595249
2015-10-02	25.47	27.19	24.34	27.12	1055554
2015-10-05	27.39	28.02	25.85	26.67	758286
2015-10-06	26.79	26.79	23.93	24.53	530125
2015-10-07	24.69	25.44	23.60	24.29	380110
2015-10-08	24.25	24.36	22.08	23.47	781855
2015-10-09	23.72	24.57	23.12	23.86	364684
2015-10-12	23.86	24.26	22.78	23.95	433385
2015-10-13	23.70	24.13	22.35	22.51	441739
2015-10-14	22.91	23.77	22.00	23.51	506142
2015-10-15	23.32	24.55	23.24	24.32	684836
2015-10-16	24.44	25.14	23.84	24.01	603568
2015-10-19	23.84	24.95	23.49	24.35	469134
2015-10-20	24.25	24.30	22.26	23.04	609014
2015-10-21	23.22	23.54	21.80	22.23	613904
2015-10-22	22.41	23.27	21.65	23.21	536144
2015-10-23	23.48	24.32	22.51	23.00	557714
2015-10-26	22.83	22.92	21.99	22.42	507035
2015-10-27	22.31	22.97	22.31	22.71	441950
2015-10-28	22.72	22.72	22.11	22.59	623008
2015-10-29	22.55	23.00	21.95	22.08	554762
2015-10-30	22.04	22.96	21.81	22.71	632673
2015-11-02	22.78	24.58	22.71	24.53	1131115
2015-11-03	24.50	26.22	24.26	25.39	727430
2015-11-04	25.41	25.66	24.51	25.09	478660
2015-11-05	25.05	25.39	24.05	24.76	498235
2015-11-06	24.50	25.45	24.00	24.72	536103
2015-11-09	24.75	25.98	24.63	25.92	697142
2015-11-10	25.83	25.98	25.02	25.19	542955
2015-11-11	25.00	26.04	24.87	25.47	364541
2015-11-12	25.30	25.75	24.36	24.67	411720
2015-11-13	24.15	24.52	23.60	23.93	402865
2015-11-16	23.93	24.42	23.36	23.92	373025
2015-11-17	24.02	24.42	23.32	24.07	409761
2015-11-18	24.28	25.64	24.03	25.62	506916
2015-11-19	25.76	25.95	24.99	25.15	294411
2015-11-20	25.31	25.46	24.94	25.03	385923
2015-11-23	25.15	25.55	24.86	25.14	399553
2015-11-24	25.00	25.55	24.62	25.35	622877
2015-11-25	25.40	26.92	25.40	26.40	512661
2015-11-27	26.55	26.84	25.99	26.23	129005
2015-11-30	27.05	28.15	26.93	27.89	819466
2015-12-01	28.17	28.49	26.25	27.59	724414
2015-12-02	27.74	28.49	27.42	27.90	461386
2015-12-03	28.00	28.03	27.28	27.47	577938
2015-12-04	27.67	27.98	26.80	27.11	429940
2015-12-07	27.50	27.50	26.18	26.46	394376
2015-12-08	25.97	27.22	25.56	26.71	318496
2015-12-09	26.54	26.85	25.59	25.84	354074
2015-12-10	25.75	26.00	25.24	25.78	421480
2015-12-11	25.12	25.70	25.00	25.11	436170
2015-12-14	25.21	25.40	24.00	24.58	488179
2015-12-15	25.02	26.16	24.97	25.87	430460
2015-12-16	26.02	26.93	25.48	26.78	401507
2015-12-17	26.89	27.93	26.37	27.27	492599
2015-12-18	27.10	27.91	26.55	27.08	1371597
2015-12-21	27.29	27.46	26.63	27.05	375946
2015-12-22	27.05	27.30	26.14	26.58	290055
2015-12-23	26.65	26.95	26.28	26.57	511280
2015-12-24	26.58	27.38	26.50	27.16	292155
2015-12-28	27.04	27.20	24.81	24.91	842374
2015-12-29	24.90	25.07	24.22	24.49	797164
2015-12-30	24.50	24.72	23.65	24.05	921836
2015-12-31	23.83	24.39	23.60	24.16	759791
2016-01-04	23.55	24.00	22.87	23.15	712153
2016-01-05	23.17	23.94	22.80	23.16	1005623
2016-01-06	23.07	23.07	20.24	21.18	934180
2016-01-07	26.11	29.72	23.70	29.70	10198652
2016-01-08	29.85	29.86	26.47	26.79	2217868
2016-01-11	26.98	27.18	24.55	25.03	1166650
2016-01-12	25.30	26.33	22.26	23.65	1668271
2016-01-13	23.83	24.30	22.22	22.86	2120074
2016-01-14	22.89	23.64	21.35	23.13	1573506
2016-01-15	22.41	22.49	20.06	21.05	1355549
2016-01-19	21.64	22.42	20.73	21.18	1609973
2016-01-20	20.78	23.90	19.94	23.15	1578963
2016-01-21	22.97	24.52	22.35	22.91	1147472
2016-01-22	23.28	26.80	22.85	25.45	3445746
2016-01-25	25.01	27.92	24.76	26.31	1973761
2016-01-26	26.26	26.89	25.31	26.06	1160492
2016-01-27	25.81	26.38	24.02	24.36	978365
2016-01-28	24.49	24.86	22.50	22.63	824499
2016-01-29	22.63	24.21	22.38	24.09	1172443
2016-02-01	23.51	24.90	23.51	23.80	908040
2016-02-02	23.55	23.89	22.81	23.36	670983
2016-02-03	23.40	23.54	21.88	22.82	761182
2016-02-04	23.03	24.13	21.80	21.99	813721
2016-02-05	21.79	22.42	20.93	21.05	842376
2016-02-08	20.39	20.55	18.50	18.83	1234052
2016-02-09	18.13	19.18	17.54	18.21	1198516
2016-02-10	18.53	19.61	18.27	18.40	717716
2016-02-11	17.97	19.15	17.85	18.91	1055914
2016-02-12	19.13	19.94	18.25	18.97	708865
2016-02-16	19.29	20.20	19.10	19.94	1130294
2016-02-17	20.12	20.73	19.52	20.51	931062
2016-02-18	20.60	20.66	19.50	19.56	506430
2016-02-19	19.45	19.88	18.81	19.72	533287
2016-02-22	19.84	20.34	19.55	19.59	648051
2016-02-23	19.28	20.09	17.90	18.05	1413660
2016-02-24	17.90	18.49	16.80	18.22	1169977
2016-02-25	18.35	18.58	17.37	17.73	784285
2016-02-26	17.77	17.83	16.68	17.37	1326528
2016-02-29	17.46	17.77	16.01	16.12	1094982
2016-03-01	16.33	16.88	15.80	16.79	1279215
2016-03-02	16.81	17.98	16.70	16.79	834635
2016-03-03	17.50	17.65	16.75	17.13	785120
2016-03-04	17.44	17.66	16.60	17.05	727346
2016-03-07	16.85	18.21	16.52	17.75	1465328
2016-03-08	17.60	17.86	16.50	17.75	923871
2016-03-09	16.54	17.19	15.80	16.94	1322955
2016-03-10	17.26	17.37	15.80	16.17	736440
2016-03-11	16.23	16.94	16.19	16.92	486662
2016-03-14	16.90	17.74	16.90	17.41	596658
2016-03-15	17.25	17.37	15.95	16.14	734852
2016-03-16	15.98	16.57	15.89	16.43	988854
2016-03-17	16.22	17.21	15.52	17.15	1101533
2016-03-18	17.22	17.40	15.81	17.26	1488966
2016-03-21	17.15	18.25	17.01	17.72	773006
2016-03-22	17.50	19.71	17.50	19.00	991333
2016-03-23	19.04	19.59	18.03	18.18	868192
2016-03-24	17.94	18.76	17.45	18.18	567623
2016-03-28	18.30	18.40	17.44	17.54	94469
2016-03-29	17.61	18.47	17.40	17.76	714809
2016-03-30	18.51	19.20	17.87	18.05	455127
2016-03-31	18.61	19.55	18.26	18.05	990680
2016-04-01	19.16	20.18	18.63	20.16	799674
2016-04-04	20.16	21.62	20.12	21.42	1397025
2016-04-05	21.11	22.21	20.94	21.50	1198043
2016-04-06	21.56	22.08	21.28	21.78	1138066
2016-04-07	21.66	22.47	21.40	21.84	942351
2016-04-08	22.18	22.21	21.29	21.76	641063
2016-04-11	21.87	21.90	20.56	20.69	900796
2016-04-12	20.64	20.74	19.75	20.52	902473
2016-04-13	20.64	21.06	20.19	20.97	422130
2016-04-14	20.96	21.32	20.66	21.08	313306
2016-04-15	21.10	21.35	20.48	21.16	545682
2016-04-18	21.00	22.21	20.75	22.20	641814
2016-04-19	22.70	23.62	22.16	22.74	1380201
2016-04-20	22.82	22.82	21.93	22.03	753723
2016-04-21	21.98	22.43	21.45	22.40	594910
2016-04-22	22.51	22.83	21.74	22.09	481018
2016-04-25	22.13	22.38	21.34	21.61	559287
2016-04-26	21.85	21.85	20.58	20.98	533921
2016-04-27	18.31	18.96	17.75	18.53	3580803
2016-04-28	18.00	18.36	17.52	17.53	1099276
2016-04-29	17.50	17.70	16.10	16.41	1524443
2016-05-02	16.40	16.60	15.67	16.22	1393770
2016-05-03	16.09	16.54	15.79	16.08	875237
2016-05-04	15.98	16.02	14.68	14.94	1676555
2016-05-05	14.71	14.97	14.00	14.38	998241
2016-05-06	14.25	14.36	13.58	14.09	880225
2016-05-09	14.15	15.39	14.14	15.07	889176
2016-05-10	15.20	15.98	14.49	15.32	995631
2016-05-11	15.22	15.71	14.95	15.00	510088
2016-05-12	15.12	15.29	14.35	14.47	694707
2016-05-13	14.44	15.48	14.40	15.22	669358
2016-05-16	15.19	15.93	15.03	15.50	630569
2016-05-17	15.37	15.55	14.86	14.96	567065
2016-05-18	14.92	15.52	14.82	15.33	335963
2016-05-19	15.27	15.63	15.00	15.21	332974
2016-05-20	15.36	15.76	15.10	15.71	503233
2016-05-23	15.83	16.71	15.74	15.89	691175
2016-05-24	15.99	16.50	15.79	16.12	471589
2016-05-25	16.25	16.49	15.78	16.10	480571
2016-05-26	16.03	16.17	15.83	15.85	425167
2016-05-27	15.82	15.94	15.48	15.85	392239
2016-05-31	15.98	16.64	15.90	16.59	748783
2016-06-01	16.51	16.77	16.32	16.57	341803
2016-06-02	16.59	17.14	16.50	17.14	436952
2016-06-03	17.05	17.13	16.01	16.24	498713
2016-06-06	16.28	16.81	15.92	16.81	396548
2016-06-07	16.90	16.90	16.21	16.42	264643
2016-06-08	16.42	16.48	15.96	16.16	374255
2016-06-09	16.08	16.15	15.03	15.05	890801
2016-06-10	14.98	14.98	14.10	14.59	711850
2016-06-13	14.61	15.25	14.36	14.57	659178
2016-06-14	14.58	14.98	13.93	14.28	604074
2016-06-15	14.40	14.94	14.29	14.37	507722
2016-06-16	14.34	14.53	13.88	14.51	722203
2016-06-17	14.50	14.73	14.09	14.27	966712
2016-06-20	14.45	15.25	14.40	14.94	588983
2016-06-21	15.01	15.10	14.56	14.86	595693
2016-06-22	14.79	15.49	14.42	14.83	569042
2016-06-23	14.99	15.19	14.68	15.01	448174
2016-06-24	14.17	14.72	13.80	13.87	891663
2016-06-27	13.71	13.89	12.84	13.20	893001
2016-06-28	13.45	14.01	13.45	13.69	795264
2016-06-29	13.92	14.49	13.62	14.37	650918
2016-06-30	14.49	14.76	14.16	14.58	485500
2016-07-01	14.58	15.21	14.25	15.12	537727
2016-07-05	15.02	15.18	14.65	14.84	304639
2016-07-06	14.68	15.09	14.57	15.07	354831
2016-07-07	15.14	15.29	14.66	15.04	284614
2016-07-08	15.05	15.57	15.01	15.49	389685
2016-07-11	15.60	15.64	15.25	15.27	340066
2016-07-12	15.36	15.50	15.04	15.25	475625
2016-07-13	15.33	15.47	14.53	14.57	468816
2016-07-14	14.70	14.89	14.23	14.23	462169
2016-07-15	14.36	15.22	14.16	15.13	816083
2016-07-18	15.14	15.39	14.41	14.66	497148
2016-07-19	14.62	14.75	14.16	14.26	444573
2016-07-20	14.24	15.08	14.16	15.04	725579
2016-07-21	15.16	15.80	15.07	15.31	598135
2016-07-22	15.37	15.68	15.30	15.32	555980
2016-07-25	15.38	15.49	14.95	15.00	429867
2016-07-26	14.91	15.14	14.70	14.78	323885
2016-07-27	14.93	15.99	14.93	15.81	670574
2016-07-28	15.76	15.99	15.16	15.50	705515
2016-07-29	15.42	15.59	15.14	15.43	237512
2016-08-01	15.54	16.17	15.45	15.96	402610
2016-08-02	15.92	16.19	15.12	15.46	584686
2016-08-03	15.32	15.56	15.11	15.56	470592
2016-08-04	15.69	16.15	15.60	15.95	607136
2016-08-05	15.92	16.75	15.81	16.73	592449
2016-08-08	16.38	16.48	15.10	15.59	1654261
2016-08-09	15.61	15.83	15.46	15.56	427442
2016-08-10	15.56	15.84	15.46	15.72	570073
2016-08-11	15.82	16.22	15.75	16.06	1172076
2016-08-12	16.09	16.15	15.80	15.95	507484
2016-08-15	15.95	16.14	15.84	16.00	358219
2016-08-16	15.99	16.14	15.78	15.94	411685
2016-08-17	15.94	16.09	15.54	15.63	804029
2016-08-18	15.57	16.21	15.51	16.16	335493
2016-08-19	16.07	16.43	15.83	16.24	545330
2016-08-22	16.40	16.75	16.07	16.74	528986
2016-08-23	16.77	16.98	16.52	16.85	481931
2016-08-24	16.82	17.50	15.95	16.04	822964
2016-08-25	16.07	16.59	15.79	16.10	689299
2016-08-26	16.12	16.51	15.90	16.27	349613
2016-08-29	16.34	16.58	15.99	16.29	204121
2016-08-30	16.27	16.68	16.15	16.28	280407
2016-08-31	16.20	16.43	15.40	15.66	632717
2016-09-01	15.75	16.03	15.51	15.94	416746
2016-09-02	16.01	16.19	10.14	10.91	15822144
2016-09-06	13.46	14.42	13.13	14.00	10889031
2016-09-07	13.98	14.10	12.53	12.86	4505565
2016-09-08	12.92	12.95	12.36	12.40	2265212
2016-09-09	12.34	12.54	11.78	11.86	3503708
2016-09-12	11.77	12.29	11.70	12.19	1465423
2016-09-13	12.09	12.13	11.26	11.59	1233872
2016-09-14	11.62	11.92	11.47	11.59	665854
2016-09-15	11.38	12.22	11.28	11.93	1930310
2016-09-16	11.81	11.98	11.61	11.95	1191236
2016-09-19	12.03	12.60	11.87	12.11	1312706
2016-09-20	12.34	12.38	12.00	12.00	726583
2016-09-21	12.03	12.18	11.50	11.67	1396038
2016-09-22	11.77	12.00	11.50	11.62	964337
2016-09-23	11.64	11.80	11.40	11.41	868866
2016-09-26	11.30	11.41	11.02	11.06	1488064
2016-09-27	11.08	11.20	10.73	10.91	1343689
2016-09-28	10.89	11.34	10.67	11.14	2006501
2016-09-29	11.13	11.27	10.30	10.33	1683994
2016-09-30	10.34	10.62	10.11	10.49	1303825
2016-10-03	11.20	13.23	11.11	12.48	5843348
2016-10-04	12.45	12.48	10.67	10.87	4274234
2016-10-05	10.89	11.28	10.62	11.18	1502221
2016-10-06	11.04	11.15	10.60	10.77	1263206
2016-10-07	11.07	11.29	10.55	10.82	1491879
2016-10-10	10.95	11.41	10.90	11.00	1022117
2016-10-11	11.10	11.20	10.41	10.48	946462
2016-10-12	10.44	11.47	10.26	10.66	1880636
2016-10-13	10.55	10.89	10.41	10.82	844267
2016-10-14	10.87	10.88	10.31	10.37	758424
2016-10-17	10.55	10.55	10.05	10.15	739321
2016-10-18	10.40	10.70	10.10	10.35	911791
2016-10-19	10.40	10.90	10.20	10.40	776228
2016-10-20	10.35	10.88	10.25	10.70	652445
2016-10-21	10.65	10.75	10.25	10.40	714420
2016-10-24	10.45	10.60	10.05	10.05	740455
2016-10-25	10.05	10.25	9.80	10.15	879923
2016-10-26	10.55	10.78	10.00	10.05	940792
2016-10-27	10.10	10.40	9.70	9.95	885253
2016-10-28	9.95	9.95	9.35	9.60	862575
2016-10-31	9.65	9.73	9.25	9.25	815087
2016-11-01	9.20	9.70	9.15	9.60	899035
2016-11-02	9.55	9.95	9.55	9.75	577344
2016-11-03	9.85	9.85	9.00	9.20	896892
2016-11-04	9.20	10.03	9.20	9.75	1135215
2016-11-07	9.80	10.35	9.50	10.15	888948
2016-11-08	10.10	10.80	9.80	10.40	1390706
2016-11-09	10.45	11.50	10.10	11.35	1707374
2016-11-10	11.60	12.05	11.25	11.30	1216511
2016-11-11	11.25	11.80	11.20	11.60	1133476
2016-11-14	3.25	4.70	3.20	4.10	29120722
2016-11-15	4.15	4.80	3.95	4.75	8571526
2016-11-16	4.65	4.75	4.50	4.60	2773546
2016-11-17	4.60	4.60	4.30	4.50	2111461
2016-11-18	4.50	4.85	4.40	4.70	2090983
2016-11-21	4.70	4.85	4.60	4.75	1708079
2016-11-22	4.80	5.30	4.75	5.20	3223630
2016-11-23	5.10	5.10	4.80	4.85	2109572
2016-11-25	4.90	5.00	4.80	5.00	658110
2016-11-28	4.90	5.00	4.55	4.60	1651861
2016-11-29	4.60	4.90	4.55	4.75	1267633
2016-11-30	4.80	4.90	4.30	4.30	2152221
2016-12-01	4.40	4.50	4.15	4.35	1492871
2016-12-02	4.35	4.80	4.25	4.70	1487495
2016-12-05	4.75	5.18	4.75	5.15	2064785
2016-12-06	5.10	5.40	4.85	5.20	2109272
2016-12-07	5.10	5.15	4.75	5.00	2128538
2016-12-08	5.00	5.20	4.80	4.80	2405831
2016-12-09	4.80	5.00	4.60	4.65	1921000
2016-12-12	4.60	4.75	4.45	4.45	1588478
2016-12-13	4.55	4.55	4.00	4.10	2303276
2016-12-14	4.15	4.20	3.90	3.90	1043859
2016-12-15	3.90	4.10	3.80	4.10	1649542
2016-12-16	4.10	4.50	4.05	4.10	3078654
2016-12-19	4.45	4.70	4.30	4.40	2331612
2016-12-20	4.45	4.60	4.15	4.20	1226282
2016-12-21	4.20	4.38	4.10	4.15	702777
2016-12-22	4.15	4.25	4.05	4.05	885306
2016-12-23	4.05	4.20	4.00	4.10	1129540
2016-12-27	4.10	4.20	4.01	4.10	909089
2016-12-28	4.05	4.20	3.95	3.95	643377
2016-12-29	3.95	4.15	3.90	4.10	1466425
2016-12-30	4.05	4.10	3.90	3.95	1073829
2017-01-03	4.00	4.05	3.85	4.05	1026213
2017-01-04	4.10	4.45	3.95	4.40	1032818
2017-01-05	4.45	4.45	3.90	4.20	1771917
2017-01-06	4.20	4.45	4.15	4.25	1332639
2017-01-09	4.30	4.45	4.20	4.30	771334
2017-01-10	4.35	4.45	4.20	4.30	823812
2017-01-11	4.30	4.40	4.10	4.25	1068430
2017-01-12	4.25	4.45	4.20	4.30	1166116
2017-01-13	4.30	4.45	4.25	4.35	1165270
2017-01-17	4.35	4.40	4.25	4.30	851467
2017-01-18	4.35	4.38	4.25	4.35	564709
2017-01-19	4.30	4.30	4.20	4.20	647275
2017-01-20	4.25	4.30	4.18	4.25	528066
2017-01-23	4.20	4.30	4.05	4.15	1000420
2017-01-24	4.15	4.16	3.95	4.05	680615
2017-01-25	4.10	4.13	3.80	3.95	1567895
2017-01-26	3.90	3.95	3.75	3.80	726065
2017-01-27	3.95	4.00	3.76	3.90	935469
2017-01-30	3.90	3.90	3.75	3.85	573311
2017-01-31	3.85	4.13	3.70	4.10	1475435
2017-02-01	4.10	4.15	3.95	4.00	498813
2017-02-02	3.95	4.10	3.95	4.00	465824
2017-02-03	4.00	4.05	3.90	4.00	371646
2017-02-06	4.00	4.15	3.95	4.10	945372
2017-02-07	4.10	4.10	3.95	3.95	312288
2017-02-08	3.95	4.00	3.80	4.00	424878
2017-02-09	4.00	4.05	3.95	4.00	493820
2017-02-10	4.00	4.05	3.95	4.00	407681
2017-02-13	4.00	4.05	3.95	4.00	445361
2017-02-14	4.00	4.10	3.95	4.05	665271
2017-02-15	4.05	4.20	4.00	4.10	998588
2017-02-16	4.10	4.20	4.05	4.08	505985
2017-02-17	4.10	4.10	3.95	4.00	448696
2017-02-21	4.00	4.05	3.90	3.95	702736
2017-02-22	3.90	4.10	3.90	4.00	2032220
2017-02-23	4.00	4.15	3.90	3.95	1597119
2017-02-24	3.95	4.10	3.95	4.05	568370
2017-02-27	4.00	4.40	4.00	4.40	872392
2017-02-28	4.35	4.60	4.25	4.50	2020770
2017-03-01	6.20	7.45	5.95	6.90	20196615
2017-03-02	6.70	7.15	6.23	6.45	4853056
2017-03-03	6.40	6.65	5.85	6.25	3054220
2017-03-06	6.15	6.32	5.85	5.95	1326270
2017-03-07	5.90	6.05	5.65	5.85	1212466
2017-03-08	5.80	6.05	5.70	5.85	1058710
2017-03-09	5.85	6.03	5.75	5.90	636539
2017-03-10	5.95	6.00	5.80	5.90	690260
2017-03-13	6.00	6.60	5.85	6.00	1331504
2017-03-14	6.00	6.05	5.65	5.75	1038125
2017-03-15	5.85	5.85	5.65	5.75	638564
2017-03-16	5.80	6.03	5.75	5.90	564621
2017-03-17	5.85	6.00	5.75	5.75	778275
2017-03-20	5.75	6.13	5.60	6.00	1012417
2017-03-21	5.95	6.10	5.65	5.65	830014
2017-03-22	5.70	5.90	5.55	5.80	542815
2017-03-23	5.85	6.00	5.75	5.95	674857
2017-03-24	6.00	6.00	5.88	6.00	669969
2017-03-27	5.90	6.23	5.85	6.05	1507872
2017-03-28	6.10	6.13	5.90	6.00	596329
2017-03-29	6.00	6.25	6.00	6.05	999863
2017-03-30	6.05	6.13	5.95	6.05	1050299
2017-03-31	6.05	6.10	5.90	5.95	1291275
2017-04-03	6.40	6.50	5.75	5.85	2376402
2017-04-04	5.80	5.80	5.40	5.50	1790812
2017-04-05	5.45	5.55	5.15	5.15	1750610
2017-04-06	5.15	5.40	5.00	5.35	1668876
2017-04-07	5.35	5.35	5.10	5.25	1275558
2017-04-10	5.30	5.50	5.18	5.25	749953
2017-04-11	5.20	5.35	5.05	5.20	633339
2017-04-12	5.20	5.50	5.15	5.45	759502
2017-04-13	5.45	5.65	5.45	5.60	1100189
2017-04-17	5.60	5.70	5.50	5.55	1596163
2017-04-18	5.55	5.63	5.35	5.55	1011333
2017-04-19	5.60	5.75	5.48	5.65	957685
2017-04-20	5.70	5.75	5.55	5.60	948670
2017-04-21	5.60	5.70	5.40	5.60	609935
2017-04-24	5.65	5.73	5.51	5.65	1688911
2017-04-25	5.70	5.90	5.60	5.80	1510256
2017-04-26	5.80	5.95	5.65	5.75	1052136
2017-04-27	5.80	5.80	5.50	5.65	817748
2017-04-28	5.70	5.70	5.45	5.55	617313
2017-05-01	5.60	5.63	5.50	5.55	316621
2017-05-02	5.55	5.60	5.30	5.50	805547
2017-05-03	5.45	5.60	5.40	5.50	384837
2017-05-04	5.55	5.60	5.35	5.50	350233
2017-05-05	5.50	5.58	5.35	5.50	442980
2017-05-08	5.30	5.50	5.15	5.40	635640
2017-05-09	5.40	5.75	5.35	5.55	746670
2017-05-10	5.50	5.65	5.45	5.60	610885
2017-05-11	5.55	5.63	5.45	5.55	607211
2017-05-12	5.50	5.65	5.40	5.60	894776
2017-05-15	5.65	5.70	5.55	5.60	751575
2017-05-16	5.60	5.63	5.50	5.60	338431
2017-05-17	5.55	5.65	5.45	5.55	481128
2017-05-18	5.50	5.73	5.50	5.60	685270
2017-05-19	5.55	5.63	5.40	5.50	356136
2017-05-22	5.50	5.60	5.35	5.50	596338
2017-05-23	5.50	5.63	5.40	5.60	442730
2017-05-24	5.65	5.65	5.50	5.55	339567
2017-05-25	5.60	5.60	5.50	5.55	194982
2017-05-26	5.75	5.79	5.55	5.70	1131272
2017-05-30	5.70	5.80	5.50	5.60	557288
2017-05-31	5.65	5.65	5.35	5.50	659112
2017-06-01	5.55	5.70	5.38	5.65	675890
2017-06-02	5.70	6.00	5.60	5.90	1562426
2017-06-05	7.50	7.80	6.70	6.90	13291210
2017-06-06	6.80	7.15	6.60	7.00	4799360
2017-06-07	7.20	7.20	6.75	7.00	2315732
2017-06-08	7.05	7.10	6.90	7.10	1090653
2017-06-09	7.15	7.50	7.00	7.20	2437617
2017-06-12	7.40	7.90	7.20	7.90	2082604
2017-06-13	8.05	8.33	7.70	7.75	2049293
2017-06-14	7.80	7.85	7.50	7.85	1009121
2017-06-15	7.80	7.95	7.40	7.65	1710040
2017-06-16	7.55	7.93	7.55	7.85	1634773
2017-06-19	8.05	8.58	7.95	8.30	2455054
2017-06-20	8.40	8.95	8.28	8.85	2630939
2017-06-21	9.05	9.40	8.70	9.35	3134458
2017-06-22	9.45	10.06	9.40	9.70	3024618
2017-06-23	9.75	10.00	9.50	9.95	2697182
2017-06-26	10.30	10.70	10.00	10.35	3275636
2017-06-27	10.40	10.53	9.90	10.00	2308285
2017-06-28	10.15	10.30	9.85	10.15	1930824
2017-06-29	10.20	10.45	9.95	10.00	1300942
2017-06-30	10.00	10.03	9.50	9.65	1420928
2017-07-03	9.60	10.00	9.60	9.90	668925
2017-07-05	9.95	10.10	9.60	9.60	1700654
2017-07-06	9.55	9.75	9.35	9.60	1098073
2017-07-07	9.60	9.90	9.55	9.80	800016
2017-07-10	9.80	9.85	8.85	9.00	2151079
2017-07-11	9.00	9.40	8.70	9.20	1518341
2017-07-12	9.30	9.40	9.00	9.15	925857
2017-07-13	9.10	9.58	8.93	9.35	889516
2017-07-14	9.40	9.90	9.30	9.70	1334133
2017-07-17	9.80	10.40	9.75	9.80	1855000
2017-07-18	9.90	10.05	9.35	9.60	1193416
2017-07-19	9.75	9.80	9.25	9.40	1192267
2017-07-20	9.40	9.85	9.35	9.55	1637160
2017-07-21	9.65	9.85	9.45	9.60	1124340
2017-07-24	9.75	10.65	9.70	10.65	3849335
2017-07-25	10.75	10.80	9.70	9.90	3407882
2017-07-26	8.95	10.75	8.15	10.40	10707889
2017-07-27	10.10	10.13	8.90	9.25	6214778
2017-07-28	15.00	18.05	14.00	9.25	1656032
2017-07-31	16.95	17.20	15.35	15.85	23118164
2017-08-01	16.25	16.28	14.60	15.20	6953547
2017-08-02	15.90	16.55	14.80	16.05	6638061
2017-08-03	16.60	17.15	16.25	17.00	5861246
2017-08-04	16.10	16.98	16.00	16.55	5976168
2017-08-07	16.60	18.70	16.26	18.40	5867875
2017-08-08	18.45	19.60	17.90	18.65	4320367
2017-08-09	17.75	18.25	16.90	17.20	3851432
2017-08-10	15.95	16.20	15.20	15.85	10309739
2017-08-11	15.95	16.65	15.95	16.30	2572043
2017-08-14	16.60	16.85	16.35	16.45	1652193
2017-08-15	16.45	16.55	15.91	16.20	1596486
2017-08-16	16.25	17.05	16.20	16.65	1966408
2017-08-17	16.55	16.70	16.30	16.40	1177832
2017-08-18	16.35	16.60	16.15	16.20	1419090
2017-08-21	16.25	16.35	15.70	15.85	1140747
2017-08-22	15.95	16.40	15.70	16.15	970754
2017-08-23	16.10	16.35	15.95	16.20	839791
2017-08-24	16.25	17.25	16.05	17.20	1825658
2017-08-25	17.25	17.60	16.75	16.80	1032493
2017-08-28	17.20	17.30	16.88	17.25	977436
2017-08-29	17.00	17.35	16.80	17.00	1129588
2017-08-30	17.10	17.48	17.05	17.20	1221953
2017-08-31	17.40	18.40	17.30	17.95	2167090
2017-09-01	18.15	18.30	17.55	17.95	1168101
2017-09-05	17.95	18.55	17.70	18.45	1410071
2017-09-06	18.65	19.40	18.50	19.05	1831423
2017-09-07	19.10	19.80	19.05	19.55	1450442
2017-09-08	19.60	20.15	19.30	19.60	1589426
2017-09-11	20.00	21.85	20.00	21.15	3697932
2017-09-12	21.45	21.56	19.30	20.20	3058915
2017-09-13	20.10	21.50	19.80	20.60	2130868
2017-09-14	20.65	21.20	20.50	20.65	1339253
2017-09-15	20.75	21.00	20.00	20.80	6485206
2017-09-18	21.00	21.05	20.37	20.75	1164329
2017-09-19	20.80	21.00	20.50	20.85	763012
2017-09-20	20.80	21.05	20.65	21.05	1286034
2017-09-21	21.10	21.35	20.75	20.80	966307
2017-09-22	20.80	21.00	20.25	20.50	918876
2017-09-25	20.65	21.45	20.40	21.05	1486108
2017-09-26	20.95	21.15	20.18	20.60	1250859
2017-09-27	20.60	21.05	20.30	20.65	1130689
2017-09-28	20.85	21.63	20.60	21.25	1945168
2017-09-29	21.35	21.73	20.90	21.50	1549264
2017-10-02	22.65	23.68	22.05	23.25	3618947
2017-10-03	23.25	23.55	22.70	23.20	2201308
2017-10-04	23.20	24.00	22.85	23.95	1904506
2017-10-05	24.00	24.45	23.53	24.08	1625346
2017-10-06	24.00	24.25	23.00	23.10	1653228
2017-10-09	23.20	23.50	22.45	23.25	1158494
2017-10-10	23.40	23.50	22.65	23.15	994445
2017-10-11	23.10	23.15	22.78	23.05	1344751
2017-10-12	22.95	23.15	22.30	22.45	1229195
2017-10-13	22.50	22.60	21.70	21.90	1415484
2017-10-16	21.20	22.40	19.65	22.30	3909328
2017-10-17	22.10	22.10	20.60	21.18	1864340
2017-10-18	21.20	21.20	20.05	20.40	1330102
2017-10-19	20.40	20.98	20.10	20.85	1279138
2017-10-20	20.95	21.15	20.25	20.40	787295
2017-10-23	20.40	20.40	19.85	19.95	1096991
2017-10-24	20.00	20.75	19.95	20.15	1307155
2017-10-25	20.25	20.65	20.05	20.40	952615
2017-10-26	20.35	20.65	20.04	20.25	1088804
2017-10-27	20.35	21.90	20.35	21.70	1588947
2017-10-30	21.70	22.55	21.65	22.25	1158860
2017-10-31	22.50	23.00	21.95	22.00	994613
2017-11-01	22.15	22.20	20.55	21.00	1761165
2017-11-02	21.05	21.85	20.75	21.80	1260220
2017-11-03	21.95	22.70	21.13	21.60	1454286
2017-11-06	22.00	23.85	21.96	23.20	3167947
2017-11-07	23.20	23.30	21.80	21.95	1747972
2017-11-08	22.00	22.05	20.80	20.85	2056992
2017-11-09	21.20	21.75	19.88	20.05	3501211
2017-11-10	22.15	22.25	18.60	20.25	9768150
2017-11-13	20.20	20.21	18.20	18.35	4069732
2017-11-14	17.70	18.55	17.25	18.13	3739420
2017-11-15	18.15	18.15	17.30	17.85	1894215
2017-11-16	17.95	18.80	17.86	18.45	1868849
2017-11-17	18.45	18.65	17.95	18.25	1534688
2017-11-20	18.35	18.56	17.41	17.70	1847276
2017-11-21	17.95	18.50	17.49	18.40	1471856
2017-11-22	18.40	18.70	18.10	18.55	1034971
2017-11-24	18.65	18.75	18.30	18.55	511262
2017-11-27	18.30	18.65	18.05	18.30	949516
2017-11-28	18.45	19.90	18.10	19.55	1757245
2017-11-29	19.60	20.20	19.15	19.50	1976953
2017-11-30	19.55	20.05	19.40	20.00	1602053
2017-12-01	19.85	20.00	18.00	18.40	1909064
2017-12-04	18.60	18.97	17.70	17.75	1014576
2017-12-05	17.70	18.05	16.85	17.40	1687976
2017-12-06	17.20	17.55	16.90	17.30	1138819
2017-12-07	17.40	18.00	17.24	17.65	1001249
2017-12-08	17.75	18.35	17.70	18.30	906795
2017-12-11	18.45	18.93	18.10	18.60	764210
2017-12-12	18.60	18.68	17.65	17.75	1587913
2017-12-13	17.70	19.28	17.70	19.00	1341143
2017-12-14	18.90	19.50	18.48	18.75	949044
2017-12-15	18.85	19.65	18.65	19.25	3652272
2017-12-18	19.40	19.40	18.40	18.80	1007433
2017-12-19	18.85	19.40	18.50	18.50	1059005
2017-12-20	18.50	18.80	17.90	18.10	848173
2017-12-21	18.00	18.65	17.90	18.30	1002390
2017-12-22	18.20	18.86	17.95	18.80	1157240
2017-12-26	18.80	19.50	18.30	19.45	1176192
2017-12-27	19.25	19.50	18.95	19.20	692634
2017-12-28	19.05	19.55	19.00	19.30	800601
2017-12-29	19.40	19.50	18.61	18.70	1489237
2018-01-02	18.75	19.15	18.30	18.80	944363
2018-01-03	18.80	19.12	18.50	18.65	747219
2018-01-04	18.60	18.85	17.85	18.00	1063784
2018-01-05	18.00	18.55	18.00	18.50	836868
2018-01-08	18.80	18.85	17.75	17.80	1393097
2018-01-09	17.90	18.25	17.25	17.55	1279633
2018-01-10	17.35	17.50	16.55	16.85	2504008
2018-01-11	16.85	17.00	15.85	16.05	2921154
2018-01-12	16.10	16.20	15.10	15.75	2564586
2018-01-16	15.70	15.78	14.65	14.65	2687403
2018-01-17	15.05	15.93	15.00	15.68	2879751
2018-01-18	15.60	15.73	15.15	15.43	1045909
2018-01-19	15.40	16.05	15.30	15.65	1019054
2018-01-22	16.50	17.20	16.05	17.00	2799417
2018-01-23	17.05	17.85	17.00	17.65	1831071
2018-01-24	17.25	17.65	16.80	17.35	1324761
2018-01-25	17.45	18.35	17.30	18.10	1218976
2018-01-26	18.15	18.28	17.20	17.30	847337
2018-01-29	17.15	17.50	16.60	16.80	1002612
2018-01-30	16.70	17.00	16.15	16.40	921263
2018-01-31	16.50	16.75	16.05	16.10	838069
2018-02-01	16.10	16.80	15.95	16.45	786006
2018-02-02	16.30	17.75	16.05	17.45	1806938
2018-02-05	17.45	18.15	17.00	17.30	2005206
2018-02-06	17.00	18.15	16.85	18.05	1695844
2018-02-07	18.10	18.10	17.40	17.75	1189357
2018-02-08	17.85	18.05	17.00	17.00	1249171
2018-02-09	17.15	17.40	15.55	16.65	1762069
2018-02-12	16.70	17.08	16.05	16.95	925131
2018-02-13	16.90	17.25	16.60	17.20	429206
2018-02-14	16.40	17.30	15.90	16.80	1339141
2018-02-15	16.85	17.21	16.65	17.05	658751
2018-02-16	17.15	17.40	17.05	17.23	714117
2018-02-20	17.50	18.50	16.85	17.25	1907205
2018-02-21	17.70	18.05	17.18	17.40	1582538
2018-02-22	17.50	18.05	17.23	17.35	1411551
2018-02-23	17.40	18.10	17.20	17.75	1358076
2018-02-26	17.75	17.95	17.35	17.75	1247181
2018-02-27	17.65	17.85	17.40	17.40	748148
2018-02-28	17.35	17.65	16.05	16.15	1321854
2018-03-01	16.10	16.35	15.60	16.05	1915649
2018-03-02	15.95	16.70	15.80	16.55	1190125
2018-03-05	16.60	17.10	16.45	17.05	804650
2018-03-06	16.95	17.40	16.55	17.30	844807
2018-03-07	17.20	17.60	16.90	17.60	874720
2018-03-08	17.35	18.20	16.25	18.00	2970094
2018-03-09	18.05	18.10	17.20	17.55	1060901
2018-03-12	17.55	17.60	16.29	16.85	2326630
2018-03-13	16.80	16.83	16.05	16.30	1562236
2018-03-14	16.35	16.60	16.10	16.20	1038657
2018-03-15	16.30	16.80	16.25	16.45	1331587
2018-03-16	16.35	16.68	16.15	16.40	2160312
2018-03-19	16.20	16.75	16.13	16.70	1183025
2018-03-20	16.75	17.70	16.60	17.45	1492251
2018-03-21	17.45	18.50	17.00	18.40	1682341
2018-03-22	18.20	19.05	18.04	18.50	2605566
2018-03-23	18.50	19.15	18.48	18.50	1799301
2018-03-26	18.65	19.20	18.25	19.20	2110480
2018-03-27	19.20	20.30	18.85	19.90	3167403
2018-03-28	19.85	20.40	19.06	19.65	1878182
2018-03-29	19.75	20.60	19.75	19.85	1605838
2018-04-02	19.70	20.60	18.69	18.80	2156762
2018-04-03	19.05	19.05	18.00	18.30	1308998
2018-04-04	18.05	19.65	17.75	19.55	1518546
2018-04-05	19.60	19.60	18.80	19.40	1014824
2018-04-06	19.30	19.30	18.35	18.55	1251942
2018-04-09	18.85	19.10	18.40	18.60	1112295
2018-04-10	18.80	19.60	18.45	19.55	1502384
2018-04-11	19.40	20.20	19.29	20.10	1257453
2018-04-12	20.15	21.11	19.95	20.75	2043851
2018-04-13	20.75	20.95	19.58	19.75	1233459
2018-04-16	22.45	22.80	18.35	18.85	5471641
2018-04-17	19.10	20.25	18.50	20.10	2820558
2018-04-18	20.10	20.55	19.60	19.70	1557601
2018-04-19	19.50	19.70	18.35	18.70	1912474
2018-04-20	18.60	18.73	17.80	18.08	1292675
2018-04-23	18.45	18.60	17.55	18.45	1412727
2018-04-24	18.45	18.45	17.85	18.10	811956
2018-04-25	18.15	18.75	17.70	18.65	920554
2018-04-26	18.85	19.33	18.75	18.85	1030783
2018-04-27	18.80	18.80	18.25	18.30	1188324
2018-04-30	18.30	18.31	16.90	16.95	1373463
2018-05-01	16.95	17.45	16.40	17.10	2056508
2018-05-02	17.10	17.10	16.55	16.75	1264108
2018-05-03	16.80	16.83	16.15	16.25	1100893
2018-05-04	16.30	16.75	16.15	16.40	1015337
2018-05-07	16.40	17.00	16.35	16.90	868154
2018-05-08	16.80	16.95	16.35	16.60	926052
2018-05-09	16.00	16.50	15.20	16.05	2710130
2018-05-10	17.00	19.10	16.85	18.75	5823667
2018-05-11	18.65	19.65	18.55	19.53	2601479
2018-05-14	19.50	20.10	19.44	19.95	1497547
2018-05-15	19.75	19.85	18.60	18.90	1179913
2018-05-16	19.10	19.50	18.75	19.35	1195754
2018-05-17	18.15	18.25	15.80	16.70	5903847
2018-05-18	16.85	17.50	16.45	17.10	1565701
2018-05-21	17.10	17.25	16.50	16.60	1751711
2018-05-22	16.65	16.80	16.45	16.60	1103638
2018-05-23	16.70	16.80	16.00	16.10	1602462
2018-05-24	16.15	16.45	16.11	16.45	911265
2018-05-25	16.50	16.80	16.36	16.75	684937
2018-05-29	16.85	17.05	15.85	16.00	1652493
2018-05-30	16.15	16.30	15.70	15.95	1486059
2018-05-31	15.85	16.15	15.45	15.80	1411733
2018-06-01	15.85	16.40	15.70	16.20	1643688
2018-06-04	16.35	16.40	14.70	15.50	3545766
2018-06-05	15.55	16.88	15.55	15.95	2467998
2018-06-06	16.00	16.20	15.33	15.80	1403329
2018-06-07	15.75	15.90	15.45	15.65	740015
2018-06-08	15.55	15.75	15.30	15.70	1029051
2018-06-11	15.65	15.91	15.65	15.80	796854
2018-06-12	15.70	16.00	15.63	15.95	1392318
2018-06-13	16.00	16.65	15.85	16.40	1621758
2018-06-14	16.45	16.45	15.85	15.90	922527
2018-06-15	15.85	16.20	15.73	16.15	2807076
2018-06-18	15.95	16.11	15.80	15.95	687422
2018-06-19	15.80	16.05	15.65	15.90	1511568
2018-06-20	15.90	16.15	15.70	15.95	1024373
2018-06-21	16.10	16.20	15.80	15.90	871059
2018-06-22	15.90	16.05	15.60	15.95	2450049
2018-06-25	15.85	15.90	15.55	15.60	1063806
2018-06-26	15.70	16.35	15.51	15.75	1052572
2018-06-27	15.70	15.85	15.10	15.15	1187507
2018-06-28	15.10	15.60	14.75	15.30	1466176
2018-06-29	15.45	15.80	15.10	15.25	1397000
2018-07-02	15.25	15.60	15.00	15.45	629177
2018-07-03	15.60	15.75	15.26	15.45	475566
2018-07-05	15.45	15.70	15.20	15.63	496246
2018-07-06	15.70	16.00	15.60	16.00	682603
2018-07-09	16.15	16.20	15.45	15.65	756157
2018-07-10	15.65	15.78	15.05	15.20	1171077
2018-07-11	15.00	15.25	14.90	15.10	627434
2018-07-12	15.15	15.30	15.00	15.25	843493
2018-07-13	15.30	15.30	15.00	15.10	489449
2018-07-16	15.05	15.10	14.60	14.65	968138
2018-07-17	14.80	15.65	14.68	15.55	1076011
2018-07-18	15.60	15.75	15.15	15.65	484851
2018-07-19	15.55	16.15	15.53	15.65	875081
2018-07-20	15.70	15.95	15.30	15.75	852539
2018-07-23	15.75	15.85	15.02	15.50	897748
2018-07-24	15.55	15.70	14.00	14.30	2738255
2018-07-25	14.20	14.55	13.85	14.00	1650699
2018-07-26	14.00	14.50	13.55	14.00	1647675
2018-07-27	14.05	14.05	13.06	13.55	1413212
2018-07-30	13.45	13.48	12.70	13.10	1521000
2018-07-31	13.20	13.90	13.10	13.50	881294
2018-08-01	13.45	13.58	13.15	13.45	982129
2018-08-02	13.35	13.53	13.25	13.45	955459
2018-08-03	13.45	13.51	12.90	12.95	895788
2018-08-06	13.00	13.30	12.80	12.90	1111305
2018-08-07	13.80	13.85	12.90	13.70	1440103
2018-08-08	13.65	13.75	13.25	13.30	687968
2018-08-09	13.35	13.68	13.25	13.40	542315
2018-08-10	13.30	13.50	13.05	13.30	409605
2018-08-13	13.25	13.45	12.90	13.23	1129769
2018-08-14	13.35	13.45	13.10	13.30	617760
2018-08-15	13.25	13.35	12.70	12.75	1029147
2018-08-16	12.75	12.78	12.25	12.60	991899
2018-08-17	12.65	12.73	12.30	12.60	511072
2018-08-20	12.60	12.80	12.08	12.20	1075953
2018-08-21	12.30	12.90	12.15	12.80	799722
2018-08-22	12.85	13.50	12.84	13.45	700100
2018-08-23	13.35	13.60	13.05	13.20	574662
2018-08-24	13.30	13.55	12.97	13.20	428922
2018-08-27	13.25	13.43	13.05	13.40	747468
2018-08-28	13.40	13.53	13.20	13.45	585530
2018-08-29	13.45	13.50	13.10	13.20	576965
2018-08-30	13.20	13.85	13.05	13.55	703399
2018-08-31	13.55	14.20	13.45	13.85	867972
2018-09-04	14.10	14.35	13.50	13.70	724324
2018-09-05	13.70	13.78	13.00	13.10	566470
2018-09-06	13.10	13.35	12.56	12.60	617255
2018-09-07	12.50	13.10	12.30	12.75	734104
2018-09-10	12.80	13.10	12.55	12.65	660136
2018-09-11	12.60	12.75	12.20	12.35	593597
2018-09-12	12.30	12.40	11.95	12.00	801063
2018-09-13	12.05	12.23	11.85	12.05	791663
2018-09-14	12.05	12.15	11.65	11.95	847962
2018-09-17	12.00	12.00	11.65	11.85	655826
2018-09-18	11.85	12.20	11.80	12.20	560719
2018-09-19	12.20	12.35	11.35	11.95	852775
2018-09-20	12.05	12.25	11.75	12.20	493265
2018-09-21	12.15	12.30	11.81	12.00	4251870
2018-09-24	12.00	12.40	11.90	12.40	598033
2018-09-25	12.35	12.98	12.35	12.40	1026029
2018-09-26	12.50	12.70	12.15	12.40	1086951
2018-09-27	12.40	12.63	11.95	12.10	585857
2018-09-28	12.10	12.50	12.00	12.40	583479
2018-10-01	12.44	12.55	11.74	11.74	799710
2018-10-02	11.79	11.94	10.97	11.35	1406293
2018-10-03	11.35	11.78	11.01	11.58	635845
2018-10-04	11.56	11.60	10.84	11.00	1088067
2018-10-05	11.03	11.25	10.35	10.61	1056610
2018-10-08	10.70	11.19	10.40	11.05	1500428
2018-10-09	11.03	11.92	10.77	11.19	2605906
2018-10-10	11.12	11.71	11.01	11.25	1014347
2018-10-11	11.12	11.51	11.03	11.17	719583
2018-10-12	11.46	11.46	11.08	11.29	648660
2018-10-15	11.30	11.33	10.85	10.89	690086
2018-10-16	11.04	11.58	10.94	11.54	1202248
2018-10-17	11.48	11.80	11.19	11.76	661666
2018-10-18	11.71	11.71	11.23	11.37	526640
2018-10-19	11.36	11.60	10.89	10.89	934046
2018-10-22	13.62	13.75	11.45	12.09	6424968
2018-10-23	11.60	13.50	11.35	13.28	4254574
2018-10-24	13.50	13.55	12.42	12.44	3163338
2018-10-25	12.46	13.08	11.90	12.10	1761102
2018-10-26	11.94	12.09	11.53	11.98	1234629
2018-10-29	12.16	12.20	10.77	11.03	1328419
2018-10-30	10.93	11.18	9.99	10.10	1815229
2018-10-31	10.11	10.52	9.63	9.89	1520871
2018-11-01	9.92	11.01	9.92	10.83	1265086
2018-11-02	10.92	11.46	10.92	11.40	1032253
2018-11-05	11.37	11.70	10.91	11.12	1062001
2018-11-06	10.51	12.24	10.26	11.65	2145225
2018-11-07	11.72	12.61	11.72	12.07	1531670
2018-11-08	12.35	13.04	12.15	12.79	1815271
2018-11-09	12.70	12.77	11.98	12.09	989392
2018-11-12	12.00	12.66	11.55	12.17	1370431
2018-11-13	12.21	12.44	11.75	11.79	662874
2018-11-14	11.91	12.22	11.33	11.48	724609
2018-11-15	11.42	12.16	11.37	12.03	722839
2018-11-16	11.91	12.34	11.77	12.27	736263
2018-11-19	12.22	12.22	11.13	11.53	842310
2018-11-20	11.26	11.93	11.13	11.55	688060
2018-11-21	11.61	12.01	11.45	11.96	457139
2018-11-23	11.84	12.33	11.84	12.07	366438
2018-11-26	12.25	12.49	11.74	12.20	489905
2018-11-27	12.07	12.27	11.78	12.10	600995
2018-11-28	12.24	12.29	11.86	12.22	657511
2018-11-29	12.12	12.38	11.47	11.50	653437
2018-11-30	11.31	11.53	10.65	11.30	1199905
2018-12-03	11.46	11.67	11.06	11.67	850760
2018-12-04	11.64	11.65	10.53	10.60	1166001
2018-12-06	10.45	10.76	10.10	10.70	900664
2018-12-07	10.61	11.10	10.53	10.54	841804
2018-12-10	10.58	10.90	10.17	10.87	775867
2018-12-11	11.00	11.01	10.62	10.82	406819
2018-12-12	10.98	11.68	10.84	11.64	814847
2018-12-13	11.62	11.64	10.40	10.49	1474648
2018-12-14	10.39	10.98	10.39	10.62	759367
2018-12-17	10.52	10.71	10.07	10.15	875253
2018-12-18	10.30	10.32	9.26	9.52	1068518
2018-12-19	9.57	10.04	9.29	9.40	1604263
2018-12-20	9.30	9.39	8.55	8.85	2185905
2018-12-21	8.93	9.00	8.12	8.14	2846496
2018-12-24	8.00	8.79	7.85	8.49	738860
2018-12-26	8.59	8.77	8.15	8.67	1668532
2018-12-27	8.50	8.72	8.12	8.67	990233
2018-12-28	8.64	8.88	8.37	8.63	1021113
2018-12-31	8.71	9.20	8.61	9.15	1485296
2019-01-02	8.99	9.60	8.78	9.45	1324986
2019-01-03	9.48	9.50	8.97	9.08	983369
2019-01-04	9.21	9.88	9.10	9.81	1248405
2019-01-07	10.00	10.21	9.83	10.11	975074
2019-01-08	10.51	10.66	9.84	10.16	945894
2019-01-09	10.18	10.61	10.18	10.38	678048
2019-01-10	10.28	10.55	10.10	10.52	686653
2019-01-11	10.40	11.19	10.37	11.06	973574
2019-01-14	10.96	11.27	10.74	10.80	812407
2019-01-15	10.82	12.07	10.82	12.04	1444695
2019-01-16	12.05	12.42	11.83	12.01	1407615
2019-01-17	11.99	12.25	11.84	12.09	814596
2019-01-18	12.11	12.29	11.94	12.05	1071893
2019-01-22	11.96	12.05	11.55	11.64	767424
2019-01-23	11.70	11.83	11.05	11.22	566089
2019-01-24	11.18	11.20	10.62	10.69	776641
2019-01-25	10.78	11.12	10.35	11.06	1302444
2019-01-28	10.97	10.97	10.61	10.75	639479
2019-01-29	10.78	10.95	10.65	10.79	488441
2019-01-30	10.82	11.03	10.73	11.02	707965
2019-01-31	11.03	11.18	10.92	11.02	602381
2019-02-01	11.03	11.08	10.75	10.95	478585
2019-02-04	10.99	11.12	10.88	11.01	661378
2019-02-05	11.02	11.19	10.56	10.94	1014595
2019-02-06	10.94	11.21	10.52	10.62	509952
2019-02-07	10.55	10.58	10.16	10.27	1001327
2019-02-08	10.18	10.61	10.18	10.54	423598
2019-02-11	10.59	10.59	10.20	10.24	458848
2019-02-12	10.27	10.64	10.27	10.50	488350
2019-02-13	10.60	10.75	10.54	10.58	400978
2019-02-14	10.53	10.68	10.46	10.54	584365
2019-02-15	10.59	11.27	10.53	11.13	1758058
2019-02-19	11.26	11.44	10.90	10.97	832465
2019-02-20	11.02	11.19	10.90	10.99	331164
2019-02-21	10.97	11.14	10.51	10.59	1293075
2019-02-22	10.66	10.67	10.39	10.47	1065576
2019-02-25	10.66	10.82	10.20	10.36	2408277
2019-02-26	10.28	10.92	10.28	10.56	3790692
2019-02-27	10.35	10.60	9.30	9.55	3495086
2019-02-28	9.45	9.50	8.60	9.20	2394576
2019-03-01	9.24	9.36	8.93	9.23	1086273
2019-03-04	9.32	9.42	8.71	9.33	1642569
2019-03-05	9.29	9.56	9.09	9.11	806142
2019-03-06	9.06	9.07	8.56	8.56	1746037
2019-03-07	8.56	8.69	8.28	8.43	1314232
2019-03-08	8.27	8.61	8.20	8.34	671180
2019-03-11	8.38	8.67	8.30	8.67	825632
2019-03-12	8.67	8.74	8.50	8.60	657972
2019-03-13	8.60	8.70	8.39	8.42	724421
2019-03-14	8.39	8.46	8.16	8.17	721274
2019-03-15	8.22	8.26	7.88	7.96	2408784
2019-03-18	7.97	8.19	7.63	7.78	1181223
2019-03-19	7.80	8.24	7.78	7.99	1547830
2019-03-20	8.01	8.12	7.32	7.53	1893661
2019-03-21	7.49	7.65	7.32	7.56	1344632
2019-03-22	7.51	7.52	7.08	7.10	1390601
2019-03-25	7.08	7.25	6.75	7.17	1200114
2019-03-26	7.24	7.27	6.99	7.12	582440
2019-03-27	7.12	7.20	6.91	7.08	1051179
2019-03-28	7.10	7.30	6.97	7.11	893884
2019-03-29	7.15	7.34	7.09	7.31	687131
2019-04-01	7.38	7.56	7.22	7.42	1578226
2019-04-02	7.42	7.74	7.37	7.56	1057860
2019-04-03	7.61	7.68	6.90	7.03	1857458
2019-04-04	7.02	7.25	6.95	7.20	1328942
2019-04-05	7.26	7.60	7.25	7.35	892792
2019-04-08	7.32	7.32	7.04	7.10	637576
2019-04-09	7.02	7.14	6.96	6.99	776311
2019-04-10	7.05	7.16	6.97	7.10	1006968
2019-04-11	7.13	7.23	6.98	7.01	872545
2019-04-12	7.08	7.15	6.75	6.95	945980
2019-04-15	6.98	7.03	6.66	6.77	958001
2019-04-16	6.81	6.89	6.67	6.72	715116
2019-04-17	6.79	6.79	6.35	6.43	1339028
2019-04-18	6.43	6.54	6.22	6.41	1158480
2019-04-22	6.39	6.56	6.24	6.36	703762
2019-04-23	6.34	6.59	6.30	6.51	798410
2019-04-24	6.53	6.61	6.31	6.55	568218
2019-04-25	6.55	6.65	6.40	6.56	534883
2019-04-26	6.56	7.03	6.48	6.80	988659
2019-04-29	6.86	7.04	6.71	6.72	794439
2019-04-30	6.68	6.75	6.55	6.65	609559
2019-05-01	6.67	6.81	6.53	6.54	753564
2019-05-02	6.52	6.73	6.45	6.70	642278
2019-05-03	6.80	7.09	6.76	6.96	1090432
2019-05-06	6.86	7.17	6.81	7.09	685564
2019-05-07	6.96	7.12	6.43	6.51	1060857
2019-05-08	6.60	6.68	6.42	6.53	796127
2019-05-09	7.50	7.90	6.94	7.69	2157497
2019-05-10	7.68	8.19	7.55	7.89	2017843
2019-05-13	7.65	7.71	6.97	6.99	1252453
2019-05-14	7.06	7.16	6.54	6.76	1237550
2019-05-15	6.67	6.70	6.42	6.63	668147
2019-05-16	6.65	6.95	6.65	6.69	773704
2019-05-17	6.61	6.61	6.28	6.30	925066
2019-05-20	6.30	6.41	5.89	6.03	1155223
2019-05-21	6.09	6.63	6.06	6.55	1086311
2019-05-22	6.52	6.62	6.30	6.36	611206
2019-05-23	6.27	6.40	6.19	6.35	894521
2019-05-24	6.44	6.92	5.12	5.78	5270363
2019-05-28	5.75	5.93	5.32	5.43	2100080
2019-05-29	5.40	5.62	5.18	5.29	1627785
2019-05-30	5.20	5.27	4.90	4.97	1622447
2019-05-31	4.84	4.92	4.69	4.82	1107184
2019-06-03	4.84	4.90	4.45	4.67	1900460
2019-06-04	4.70	4.74	4.33	4.74	1182115
2019-06-05	4.78	4.78	4.34	4.38	1348944
2019-06-06	4.40	4.72	4.15	4.20	1972563
2019-06-07	4.19	4.28	3.93	4.15	2251356
2019-06-10	4.17	4.29	3.95	3.97	922178
2019-06-11	4.00	4.01	3.70	3.72	1325379
2019-06-12	3.72	3.80	3.57	3.72	1361841
2019-06-13	3.72	3.87	3.68	3.83	1320210
2019-06-14	3.81	3.93	3.80	3.81	1320193
2019-06-17	3.84	4.25	3.83	4.10	1927329
2019-06-18	4.11	4.20	3.95	3.97	1357674
2019-06-19	3.98	4.22	3.93	3.98	1663179
2019-06-20	4.04	4.10	3.93	3.96	935012
2019-06-21	3.99	4.01	3.74	3.91	5208946
2019-06-24	4.00	4.00	3.79	3.80	1120813
2019-06-25	3.81	3.85	3.63	3.65	1037409
2019-06-26	3.68	3.87	3.64	3.78	753395
2019-06-27	3.80	3.87	3.77	3.86	608464
2019-06-28	3.90	4.04	3.85	3.99	1456966
2019-07-01	4.10	4.15	3.92	3.99	867451
2019-07-02	3.98	4.02	3.85	3.93	1495741
2019-07-03	3.99	4.42	3.87	4.37	2411822
2019-07-05	4.55	4.63	3.96	3.99	1848787
2019-07-08	3.94	4.06	3.84	3.88	995583
2019-07-09	3.85	3.88	3.77	3.79	785901
2019-07-10	3.79	3.83	3.63	3.81	2273799
2019-07-11	4.22	4.24	3.70	3.78	2853278
2019-07-12	3.79	4.04	3.61	4.03	1991436
2019-07-15	4.05	4.12	3.92	4.04	1082324
2019-07-16	4.03	4.03	3.86	3.88	928312
2019-07-17	3.86	3.88	3.76	3.79	803285
2019-07-18	3.80	3.81	3.40	3.66	2039653
2019-07-19	3.66	3.70	3.56	3.66	573927
2019-07-22	3.65	3.70	3.27	3.35	2005146
2019-07-23	3.36	3.39	3.13	3.22	1960814
2019-07-24	3.20	3.20	2.92	3.10	3892107
2019-07-25	3.13	3.20	2.84	2.87	1822615
2019-07-26	2.89	2.90	2.66	2.80	2403594
2019-07-29	2.80	2.84	2.60	2.72	1306574
2019-07-30	2.66	2.75	2.60	2.69	1278691
2019-07-31	2.70	2.92	2.69	2.76	1286353
2019-08-01	2.76	2.85	2.68	2.79	1262286
2019-08-02	2.83	2.88	2.66	2.76	1679966
2019-08-05	2.72	2.98	2.67	2.88	1834518
2019-08-06	2.89	2.93	2.79	2.88	1100620
2019-08-07	2.88	3.03	2.83	2.99	1057018
2019-08-08	2.78	3.19	2.76	3.03	4419245
2019-08-09	3.10	3.51	3.00	3.38	3650348
2019-08-12	3.39	3.58	3.22	3.36	2309046
2019-08-13	3.58	3.60	3.34	3.51	2516784
2019-08-14	3.45	3.83	3.27	3.75	2298538
2019-08-15	3.73	4.05	3.58	3.91	2481469
2019-08-16	3.94	4.08	3.86	3.99	1310735
2019-08-19	4.04	4.37	4.01	4.33	2112710
2019-08-20	4.29	4.59	4.20	4.37	1550860
2019-08-21	4.39	4.56	4.36	4.51	1227875
2019-08-22	4.57	4.72	4.44	4.45	1393342
2019-08-23	4.70	4.82	4.25	4.32	3198547
2019-08-26	4.49	4.49	4.07	4.30	1295603
2019-08-27	4.31	4.38	4.06	4.15	1106044
2019-08-28	4.13	4.17	3.96	4.09	783716
2019-08-29	4.09	4.30	3.98	4.22	920900
2019-08-30	4.22	4.22	4.03	4.14	773572
2019-09-03	4.13	4.63	4.10	4.58	2212668
2019-09-04	4.65	4.79	4.59	4.62	2578791
2019-09-05	4.64	4.65	4.30	4.45	1534952
2019-09-06	4.44	4.57	4.32	4.36	1348915
2019-09-09	4.34	4.73	4.30	4.34	1891048
2019-09-10	4.32	4.68	4.17	4.63	1843317
2019-09-11	4.63	4.97	4.55	4.85	1686609
2019-09-12	4.87	5.06	4.62	4.74	1269485
2019-09-13	4.73	4.77	4.41	4.46	1526674
2019-09-16	4.49	4.58	4.30	4.55	1607422
2019-09-17	4.51	4.80	4.26	4.66	2068219
2019-09-18	4.64	4.66	4.36	4.43	1121052
2019-09-19	4.42	4.51	4.32	4.40	844770
2019-09-20	4.39	4.67	4.38	4.58	2630052
2019-09-23	4.48	4.76	4.47	4.59	924126
2019-09-24	4.60	4.62	4.32	4.47	1484265
2019-09-25	4.47	4.49	4.10	4.23	1678687
2019-09-26	4.23	4.23	3.80	3.83	1922262
2019-09-27	3.81	3.83	3.51	3.54	1467430
2019-09-30	3.56	3.60	3.29	3.58	1399528
2019-10-01	3.57	3.70	3.34	3.46	1351511
2019-10-02	3.44	3.59	3.35	3.52	1298142
2019-10-03	3.52	3.62	3.43	3.55	1115606
2019-10-04	3.58	3.90	3.55	3.69	1316004
2019-10-07	3.66	3.92	3.62	3.90	549833
2019-10-08	3.88	3.96	3.73	3.79	873403
2019-10-09	3.80	4.15	3.77	4.00	941510
2019-10-10	4.01	4.05	3.92	3.96	633746
2019-10-11	4.00	4.03	3.87	3.93	596474
2019-10-14	3.97	4.12	3.93	4.09	626970
2019-10-15	4.08	4.24	3.99	4.21	791287
2019-10-16	4.24	4.26	4.08	4.11	531064
2019-10-17	4.12	4.29	4.12	4.24	785220
2019-10-18	4.49	4.59	4.05	4.08	1903192
2019-10-21	4.08	4.31	4.03	4.27	951468
2019-10-22	4.27	4.83	4.27	4.78	1725617
2019-10-23	4.80	4.95	4.60	4.86	1046674
2019-10-24	4.89	5.07	4.71	4.77	787289
2019-10-25	4.75	5.32	4.73	5.01	1472282
2019-10-28	5.03	5.20	4.96	5.13	884070
2019-10-29	5.09	5.21	4.85	4.91	1292236
2019-10-30	4.93	5.14	4.92	4.96	1055425
2019-10-31	5.00	5.11	4.85	5.09	672571
2019-11-01	5.11	5.58	5.10	5.57	1129490
2019-11-04	5.66	5.82	5.31	5.49	972564
2019-11-05	5.48	5.73	5.33	5.36	888213
2019-11-06	5.35	5.52	5.13	5.23	1298412
2019-11-07	5.29	5.58	4.90	5.07	1882060
2019-11-08	5.00	5.27	4.95	5.26	1426352
2019-11-11	5.27	5.69	5.16	5.66	1058619
2019-11-12	5.68	5.77	5.52	5.62	806489
2019-11-13	5.60	6.00	5.51	5.88	806855
2019-11-14	5.82	5.96	5.77	5.83	581141
2019-11-15	5.87	6.13	5.79	5.83	719161
2019-11-18	5.86	5.95	5.77	5.88	453886
2019-11-19	5.91	6.20	5.88	5.90	609492
2019-11-20	5.83	5.94	5.17	5.22	2340858
2019-11-21	5.35	5.47	5.08	5.39	1352602
2019-11-22	5.36	5.61	5.35	5.59	939253
2019-11-25	5.65	5.89	5.62	5.83	1347101
2019-11-26	5.85	6.13	5.72	5.82	1389863
2019-11-27	5.87	5.97	5.61	5.66	746654
2019-11-29	5.66	5.77	5.57	5.65	396334
2019-12-02	5.65	5.85	5.32	5.43	1504786
2019-12-03	5.38	5.62	5.22	5.56	1239080
2019-12-04	5.56	5.96	5.52	5.70	1022167
2019-12-05	5.78	5.98	5.61	5.69	1145568
2019-12-06	5.71	5.85	5.64	5.70	848162
2019-12-09	5.69	6.69	5.65	6.59	3152828
2019-12-10	6.60	6.95	6.51	6.89	1631460
2019-12-11	6.95	7.16	6.53	6.60	1331334
2019-12-12	6.55	6.90	6.49	6.53	1142099
2019-12-13	6.55	6.94	6.49	6.92	840765
2019-12-16	6.98	7.20	6.78	6.81	2397140
2019-12-17	6.81	6.95	6.52	6.77	1585762
2019-12-18	6.78	6.82	6.64	6.78	967917
2019-12-19	6.82	6.96	6.62	6.93	1202448
2019-12-20	6.94	6.94	6.60	6.78	3593577
2019-12-23	6.69	6.80	6.19	6.45	2028505
2019-12-24	6.45	6.70	6.38	6.69	790205
2019-12-26	6.61	6.64	5.57	6.01	1918282
2019-12-27	6.07	6.08	5.35	5.99	2013750
2019-12-30	6.00	6.04	5.11	5.59	1729682
2019-12-31	5.54	5.84	5.54	5.72	1375696
2020-01-02	5.76	5.80	5.35	5.47	980238
2020-01-03	5.37	5.73	5.31	5.57	904192
2020-01-06	5.55	5.94	5.47	5.93	1023618
2020-01-07	5.89	6.27	5.81	6.20	860967
2020-01-08	6.20	6.25	6.03	6.14	1104901
2020-01-09	6.10	6.16	5.85	5.89	1092041
2020-01-10	5.84	6.03	5.59	5.63	1034432
2020-01-13	5.63	5.76	5.46	5.62	1055049
2020-01-14	5.54	5.87	5.47	5.78	970204
2020-01-15	5.80	5.93	5.66	5.73	1093088
2020-01-16	5.76	6.22	5.75	6.17	1945857
2020-01-17	6.27	6.36	6.01	6.03	1067322
2020-01-21	6.01	6.29	5.95	6.09	997424
2020-01-22	6.14	6.16	5.56	5.77	1455459
2020-01-23	5.71	5.80	5.56	5.74	692566
2020-01-24	5.76	5.96	5.66	5.78	977016
2020-01-27	5.65	5.67	5.28	5.29	2254780
2020-01-28	5.31	5.44	5.03	5.05	1467036
2020-01-29	5.13	5.34	4.88	5.05	2233236
2020-01-30	4.99	5.27	4.96	4.99	1147488
2020-01-31	4.97	5.14	4.87	5.05	1660334
2020-02-03	5.10	5.26	5.04	5.17	1199277
2020-02-04	5.22	5.39	5.08	5.22	1441668
2020-02-05	5.27	5.35	5.03	5.06	1107983
2020-02-06	5.09	5.39	5.05	5.26	1103431
2020-02-07	5.28	5.29	5.05	5.07	854635
2020-02-10	5.07	5.27	4.96	5.20	981571
2020-02-11	5.24	5.35	5.16	5.18	440509
2020-02-12	5.24	5.49	5.23	5.42	1295279
2020-02-13	5.40	5.40	5.13	5.22	766960
2020-02-14	5.20	5.22	5.06	5.18	706375
2020-02-18	5.12	5.16	4.97	5.12	723600
2020-02-19	5.16	5.22	4.94	4.97	943691
2020-02-20	4.93	5.03	4.72	4.91	1065245
2020-02-21	4.90	4.90	4.64	4.88	916441
2020-02-24	4.75	4.89	4.62	4.73	1152605
2020-02-25	4.73	4.79	4.29	4.41	1544246
2020-02-26	4.42	4.56	4.15	4.30	1430813
2020-02-27	4.18	4.36	4.01	4.06	1439986
2020-02-28	3.88	4.15	3.64	3.95	1530063
2020-03-02	4.56	4.73	4.20	4.50	3043380
2020-03-03	4.58	4.66	4.23	4.27	1728155
2020-03-04	4.40	4.49	4.14	4.46	1545031
2020-03-05	4.34	4.42	4.10	4.20	1431703
2020-03-06	4.03	4.27	4.01	4.22	1517088
2020-03-09	3.80	4.07	3.49	3.51	1289798
2020-03-10	3.80	3.92	3.41	3.75	1291971
2020-03-11	3.66	3.71	3.02	3.07	2155996
2020-03-12	2.40	2.93	2.38	2.66	2820169
2020-03-13	2.90	2.97	2.03	2.41	4387217
2020-03-16	2.00	2.58	1.80	2.27	2066546
2020-03-17	2.34	2.86	2.30	2.60	2284034
2020-03-18	2.44	3.68	2.44	3.03	2793541
2020-03-19	3.03	3.38	2.88	3.36	2098574
2020-03-20	3.42	3.63	2.86	2.86	2111563
2020-03-23	2.97	3.13	2.60	3.13	1384456
2020-03-24	3.41	3.59	3.07	3.30	1622503
2020-03-25	3.32	3.51	3.17	3.31	1029370
2020-03-26	3.47	3.71	3.37	3.59	1879960
2020-03-27	3.62	3.92	3.54	3.80	1607149
2020-03-30	3.71	3.80	3.46	3.56	1377317
2020-03-31	3.53	3.69	3.37	3.53	1142762
2020-04-01	3.35	3.53	3.11	3.28	1750413
2020-04-02	3.28	3.67	3.28	3.46	1203276
2020-04-03	3.51	3.69	3.12	3.17	1363385
2020-04-06	3.32	3.45	3.19	3.25	1596742
2020-04-07	3.37	3.42	2.92	3.01	1931654
2020-04-08	3.05	3.15	2.90	3.15	1102380
2020-04-09	3.18	3.28	2.90	2.94	1676661
2020-04-13	3.00	3.22	2.89	3.07	1606270
2020-04-14	3.17	3.38	3.11	3.25	1773681
2020-04-15	3.23	3.23	3.00	3.08	1077726
2020-04-16	3.31	3.59	3.10	3.36	3792778
2020-04-17	3.50	3.56	3.35	3.40	2029480
2020-04-20	3.50	3.85	3.41	3.57	2770557
2020-04-21	3.70	3.81	3.33	3.39	2067279
2020-04-22	3.46	3.51	3.16	3.24	2681118
2020-04-23	3.61	3.70	3.31	3.38	4222461
2020-04-24	3.53	3.55	3.25	3.40	2538718
2020-04-27	3.57	4.20	3.50	3.89	6175955
2020-04-28	4.30	4.30	3.74	3.85	3698017
2020-04-29	3.96	4.19	3.73	4.15	2816949
2020-04-30	4.04	4.38	3.99	4.25	2956636
2020-05-01	4.06	4.26	3.82	4.20	2251517
2020-05-04	4.05	4.25	3.95	4.25	1895397
2020-05-05	4.29	4.47	4.05	4.10	1859778
2020-05-06	4.15	5.44	3.99	4.66	7462894
2020-05-07	4.87	4.99	4.38	4.54	3256579
2020-05-08	4.39	4.54	4.02	4.25	3714971
2020-05-11	4.23	4.41	4.07	4.09	3320990
2020-05-12	4.10	4.13	3.75	3.75	4307178
2020-05-13	3.87	3.90	3.55	3.75	2518431
2020-05-14	3.70	4.23	3.64	4.20	3217930
2020-05-15	4.19	4.78	4.13	4.55	5396568
2020-05-18	4.88	5.00	4.44	4.86	6468591
2020-05-19	7.00	7.15	5.84	6.51	39139023
2020-05-20	6.08	6.39	5.93	6.04	8734813
2020-05-21	6.11	6.15	5.57	5.66	6888762
2020-05-22	5.40	5.71	5.00	5.13	11450467
2020-05-26	5.26	5.49	5.15	5.21	4931903
2020-05-27	5.29	5.32	4.62	4.94	4996589
2020-05-28	4.85	4.93	4.75	4.84	2560947
2020-05-29	5.16	6.63	5.10	6.12	26848120
2020-06-01	5.99	8.12	5.66	7.92	33795197
2020-06-02	7.53	7.58	6.66	7.18	16940828
2020-06-03	7.40	7.68	6.70	6.86	9863392
2020-06-04	6.71	7.23	6.39	6.48	7185328
2020-06-05	6.60	6.70	5.90	6.09	5423896
2020-06-08	6.19	6.35	6.04	6.09	3702719
2020-06-09	6.22	6.50	5.79	5.88	7023984
2020-06-10	5.95	6.28	5.73	5.96	4913109
2020-06-11	5.86	5.91	5.38	5.41	4475074
2020-06-12	5.54	5.77	5.45	5.71	3175491
2020-06-15	6.35	6.44	5.85	6.42	7343923
2020-06-16	6.45	6.52	5.96	6.18	4275449
2020-06-17	6.17	6.28	5.96	6.01	2581387
2020-06-18	5.98	6.16	5.93	6.13	2122637
2020-06-19	6.46	7.07	6.35	6.54	10698287
2020-06-22	6.68	6.85	6.39	6.66	4324051
2020-06-23	6.69	7.44	6.69	7.35	6579408
2020-06-24	7.47	8.09	7.28	7.66	11986711
2020-06-25	7.82	8.56	7.70	8.22	9354085
2020-06-26	8.75	9.74	8.65	9.10	15614910
2020-06-29	9.36	9.64	8.34	8.49	10902294
2020-06-30	8.12	9.39	8.00	8.87	8525222
2020-07-01	8.80	9.00	8.07	8.31	5713040
2020-07-02	8.31	8.80	8.16	8.67	4324723
2020-07-06	8.70	8.76	8.23	8.47	3374266
2020-07-07	8.44	9.08	8.30	8.82	4151678
2020-07-08	9.00	9.63	8.93	9.42	8397648
2020-07-09	9.45	9.76	9.08	9.18	4619369
2020-07-10	9.11	9.18	8.52	8.66	4322259
2020-07-13	8.72	9.20	8.48	8.51	4091689
2020-07-14	8.72	9.20	8.46	9.19	5084040
2020-07-15	9.09	9.42	9.01	9.36	4419033
2020-07-16	9.66	9.83	9.02	9.49	6067176
2020-07-17	9.50	12.19	9.50	11.37	26794357
2020-07-20	11.75	12.44	11.22	11.70	7340653
2020-07-21	11.58	11.69	9.96	10.22	9743784
2020-07-22	10.00	10.32	9.72	10.15	5302955
2020-07-23	10.25	10.78	9.92	10.12	6545916
2020-07-24	9.83	9.86	8.80	8.88	7274183
2020-07-27	9.08	9.75	9.02	9.34	8946925
2020-07-28	9.27	9.28	8.35	8.61	7073837
2020-07-29	8.62	8.70	7.70	7.97	6466369
2020-07-30	7.78	8.55	7.72	8.39	4903242
2020-07-31	8.36	8.49	7.84	8.11	4322962
2020-08-03	8.20	9.02	7.93	8.96	6981867
2020-08-04	9.00	9.10	8.52	9.01	4290161
2020-08-05	9.19	9.69	8.73	8.99	7016676
2020-08-06	8.90	9.10	8.63	8.82	3119573
2020-08-07	8.15	8.23	7.08	7.78	8205248
2020-08-10	7.90	8.06	7.60	7.79	3306234
2020-08-11	7.64	7.73	6.94	7.08	4538970
2020-08-12	7.24	7.24	6.35	6.89	10232702
2020-08-13	7.01	7.02	6.63	6.81	4246080
2020-08-14	6.86	7.00	6.53	6.72	3394043
2020-08-17	6.72	7.27	6.55	7.10	6467919
2020-08-18	7.17	7.17	6.45	6.62	4961399
2020-08-19	6.60	6.66	6.46	6.49	2434332
2020-08-20	6.44	6.83	6.26	6.70	4868685
2020-08-21	6.70	6.70	6.37	6.49	4197122
2020-08-24	6.37	6.44	5.84	6.01	5339079
2020-08-25	5.94	6.45	5.78	6.32	3784972
2020-08-26	6.25	6.39	6.10	6.24	2424903
2020-08-27	6.22	6.29	5.95	6.00	3042818
2020-08-28	5.99	6.06	5.68	5.74	5733267
2020-08-31	5.95	6.13	5.78	5.98	4615912
2020-09-01	5.92	6.00	5.38	5.57	4223384
2020-09-02	5.47	5.68	5.11	5.66	3550422
2020-09-03	5.60	5.71	5.15	5.29	3696428
2020-09-04	5.21	5.31	4.52	4.88	4927534
2020-09-08	4.80	4.98	4.57	4.82	2547607
2020-09-09	4.82	5.23	4.68	5.01	5948897
2020-09-10	4.98	5.25	4.82	5.00	3515071
2020-09-11	5.02	5.10	4.89	5.01	1797238
2020-09-14	5.45	5.97	5.35	5.68	8968363
2020-09-15	5.75	5.93	5.30	5.35	4380495
2020-09-16	5.31	5.56	5.29	5.41	2539885
2020-09-17	5.39	5.93	5.33	5.64	3807722
2020-09-18	5.69	5.80	5.35	5.43	12384776
2020-09-21	5.31	5.41	5.03	5.08	3820561
2020-09-22	5.05	5.16	4.86	4.92	2661102
2020-09-23	4.95	4.98	4.52	4.53	3684541
2020-09-24	4.50	4.50	4.22	4.32	3904787
2020-09-25	4.33	4.56	4.30	4.48	3325612
2020-09-28	4.52	4.54	4.26	4.36	2186794
2020-09-29	4.35	4.46	4.31	4.40	1357512
2020-09-30	4.40	4.50	4.26	4.32	2667844
2020-10-01	4.30	4.46	4.17	4.21	2593212
2020-10-02	4.10	4.34	4.07	4.22	1999955
2020-10-05	4.29	4.53	4.28	4.53	2224426
2020-10-06	4.60	4.66	4.35	4.41	2117331
2020-10-07	4.42	4.69	4.41	4.61	1813014
2020-10-08	4.66	4.77	4.61	4.61	1870271
2020-10-09	4.68	4.72	4.43	4.44	2033327
2020-10-12	4.49	4.67	4.38	4.64	2230571
2020-10-13	4.87	5.22	4.82	5.19	5479765
2020-10-14	5.20	5.23	4.55	4.59	5511141
2020-10-15	4.52	4.64	4.40	4.61	2027146
2020-10-16	4.65	4.68	4.40	4.44	2734078
2020-10-19	4.47	4.47	4.22	4.26	2607679
2020-10-20	4.30	4.35	4.03	4.14	3123498
2020-10-21	4.14	4.25	4.02	4.17	2827539
2020-10-22	4.17	4.38	4.06	4.20	2523779
2020-10-23	4.20	4.25	4.07	4.16	2083697
2020-10-26	4.14	4.23	3.85	3.93	3729365
2020-10-27	3.94	3.95	3.78	3.87	2141420
2020-10-28	3.78	3.84	3.63	3.75	2414954
2020-10-29	3.73	3.99	3.58	3.90	2904984
2020-10-30	3.82	3.90	3.67	3.73	1818413
2020-11-02	3.81	3.81	3.66	3.76	1185575
2020-11-03	3.79	4.02	3.69	4.00	2436706
2020-11-04	3.98	4.36	3.98	4.13	3606787
2020-11-05	4.32	4.32	4.01	4.13	3044285
2020-11-06	4.40	4.51	4.07	4.15	4057772
2020-11-09	4.28	4.37	3.85	3.88	3438227
2020-11-10	4.02	4.23	3.79	4.16	4103491
2020-11-11	4.09	4.44	4.04	4.43	2848439
2020-11-12	4.34	4.35	3.99	4.04	3793750
2020-11-13	4.10	4.24	4.05	4.16	2129852
2020-11-16	4.19	4.48	4.11	4.41	3653092
2020-11-17	4.35	4.67	4.15	4.61	3576770
2020-11-18	4.62	4.62	4.35	4.38	2591498
2020-11-19	4.38	4.58	4.37	4.45	1335698
2020-11-20	4.42	4.49	4.30	4.42	1858574
2020-11-23	4.42	4.45	4.14	4.20	2993704
2020-11-24	4.20	4.28	4.06	4.15	2001670
2020-11-25	4.19	4.33	4.12	4.25	1717088
2020-11-27	4.30	4.80	4.29	4.79	3434054
2020-11-30	4.80	5.10	4.79	5.08	4234061
2020-12-01	5.25	5.85	5.23	5.26	6107406
2020-12-02	5.18	5.28	5.01	5.25	2168249
2020-12-03	5.27	5.33	5.14	5.17	1724757
2020-12-04	5.40	5.42	4.93	5.16	3903010
2020-12-07	5.10	5.10	4.70	4.75	3380716
2020-12-08	4.76	4.89	4.65	4.88	2178093
2020-12-09	4.93	4.97	4.50	4.64	2819066
2020-12-10	4.52	4.67	4.45	4.57	2752573
2020-12-11	4.71	4.99	4.71	4.96	3372107
2020-12-14	5.08	5.30	4.93	5.17	4165234
2020-12-15	5.21	5.21	4.86	4.90	3197290
2020-12-16	4.89	4.93	4.61	4.63	3070505
2020-12-17	4.64	4.95	4.62	4.93	2218588
2020-12-18	4.98	5.14	4.82	5.06	7324364
2020-12-21	4.96	5.27	4.94	5.23	3074777
2020-12-22	5.25	5.26	4.91	5.11	2786144
2020-12-23	5.12	5.63	4.98	5.60	4472637
2020-12-24	5.56	5.60	5.23	5.28	2137105
2020-12-28	5.31	5.42	4.90	4.90	3534350
2020-12-29	4.96	5.03	4.66	4.70	3361220
2020-12-30	4.73	4.95	4.72	4.90	2412959
2020-12-31	4.90	4.92	4.41	4.45	3855183
2021-01-04	4.51	4.69	4.36	4.62	2751868
2021-01-05	4.58	4.64	4.48	4.57	1927631
2021-01-06	4.56	4.77	4.51	4.60	2155656
2021-01-07	4.63	4.95	4.61	4.90	3052960
2021-01-08	4.88	5.03	4.79	4.99	2390006
2021-01-11	4.92	5.08	4.78	4.92	1762161
2021-01-12	4.91	5.17	4.91	5.15	2155755
2021-01-13	5.17	5.22	5.01	5.09	1901609
2021-01-14	5.08	5.26	5.02	5.14	2422397
2021-01-15	5.15	5.53	5.12	5.13	3677225
2021-01-19	5.15	5.32	5.07	5.10	2583206
2021-01-20	5.15	5.21	4.99	5.12	1693315
2021-01-21	5.08	5.13	4.93	5.04	2054739
2021-01-22	5.00	5.26	4.99	5.22	3023777
2021-01-25	5.22	6.57	5.22	6.55	12062310
2021-01-26	6.56	6.57	6.07	6.17	4440939
2021-01-27	6.02	6.73	5.88	6.14	5273079
2021-01-28	6.22	6.57	5.87	5.90	3333315
2021-01-29	5.98	6.75	5.90	6.31	6121355
2021-02-01	7.37	11.69	7.06	10.27	107218319
2021-02-02	10.36	10.71	8.21	9.46	25204355
2021-02-03	9.13	9.53	8.61	9.41	8537593
2021-02-04	9.61	10.08	8.97	9.59	10194731
2021-02-05	9.71	10.11	9.37	9.48	4803843
2021-02-08	9.73	11.25	9.55	11.18	10377305
2021-02-09	11.05	11.19	10.42	10.60	5985053
2021-02-10	10.70	10.94	9.60	9.82	6570072
2021-02-11	9.75	10.17	9.34	9.53	4547474
2021-02-12	9.61	10.06	9.32	9.74	3506669
2021-02-16	10.00	10.01	9.49	9.78	3790070
2021-02-17	9.72	9.97	9.55	9.82	3465311
2021-02-18	9.56	9.80	9.32	9.52	3626552
2021-02-19	9.60	11.00	9.52	10.07	8668532
2021-02-22	9.91	10.35	9.58	9.60	3728748
2021-02-23	8.98	9.21	8.34	9.08	4081560
2021-02-24	9.12	9.41	8.75	9.38	2252753
2021-02-25	9.28	9.65	8.15	8.16	4674181
2021-02-26	9.19	10.10	8.64	8.75	9849894
2021-03-01	9.15	9.19	8.67	8.90	3526373
2021-03-02	8.95	9.03	8.62	8.64	2499820
2021-03-03	8.60	8.83	8.31	8.49	3056306
2021-03-04	8.42	8.67	7.93	8.47	3616803
2021-03-05	8.55	8.60	7.30	8.23	5194772
2021-03-08	8.21	8.77	8.21	8.50	2854648
2021-03-09	8.59	9.28	8.59	9.14	2781368
2021-03-10	9.25	9.61	9.13	9.39	2224495
2021-03-11	9.63	9.70	9.25	9.70	2493247
2021-03-12	9.60	9.92	9.47	9.58	2983179
2021-03-15	9.71	10.44	9.55	10.21	3712711
2021-03-16	10.24	10.29	9.71	9.88	2708657
2021-03-17	9.69	10.36	9.58	10.27	2357598
2021-03-18	10.03	10.59	9.70	9.75	2883423
2021-03-19	9.85	10.24	9.76	10.03	9339944
2021-03-22	10.19	11.45	10.16	10.99	5839777
2021-03-23	10.81	10.97	10.00	10.12	3383951
2021-03-24	10.30	10.49	9.60	9.61	3533766
2021-03-25	9.20	10.30	9.11	10.28	2877606
2021-03-26	10.33	10.56	9.83	10.16	1888803
2021-03-29	9.98	9.99	9.41	9.52	2148233
2021-03-30	9.57	9.57	9.18	9.32	1577474
2021-03-31	9.41	9.99	9.30	9.83	2012294
2021-04-01	9.90	10.12	9.62	9.73	1527878
2021-04-05	9.81	9.85	9.54	9.84	1818551
2021-04-06	10.05	10.50	10.00	10.12	3067829
2021-04-07	10.02	10.16	9.80	9.84	1446781
2021-04-08	9.93	10.00	9.62	9.97	1493572
2021-04-09	9.90	10.11	9.71	10.07	1278736
2021-04-12	10.08	10.08	9.58	10.07	1704750
2021-04-13	10.19	10.59	9.74	9.96	1844804
2021-04-14	9.97	10.56	9.93	10.14	2467550
2021-04-15	10.32	11.04	10.21	10.86	3309260
2021-04-16	10.83	11.20	10.60	10.99	2400721
2021-04-19	10.84	11.84	10.76	10.89	4885697
2021-04-20	10.83	10.83	8.76	8.94	7659019
2021-04-21	9.04	9.58	9.00	9.39	3293316
2021-04-22	9.39	9.67	8.92	9.54	3071730
2021-04-23	9.56	9.77	9.43	9.59	1640051
2021-04-26	9.66	9.99	9.58	9.90	1865572
2021-04-27	9.91	10.42	9.79	10.12	2002894
2021-04-28	10.12	10.53	10.00	10.33	1922329
2021-04-29	10.49	10.56	10.28	10.46	1260924
2021-04-30	10.05	10.46	9.89	9.98	2296860
2021-05-03	10.11	10.11	9.60	9.74	2057033
2021-05-04	9.70	9.70	9.19	9.24	1838317
2021-05-05	9.42	9.42	8.87	8.94	2090601
2021-05-06	8.79	8.97	8.48	8.88	3514616
2021-05-07	9.09	10.09	8.88	9.81	3327978
2021-05-10	9.26	9.26	7.78	7.90	12839423
2021-05-11	7.65	7.73	7.09	7.52	6991571
2021-05-12	7.34	7.65	7.23	7.25	3995906
2021-05-13	7.37	7.55	7.14	7.33	4267067
2021-05-14	7.40	7.87	7.36	7.80	3411146
2021-05-17	7.42	7.91	7.42	7.76	2366549
2021-05-18	7.86	8.04	7.68	7.70	2070138
2021-05-19	7.50	7.71	7.39	7.65	1251966
2021-05-20	7.81	7.96	7.68	7.83	1748677
2021-05-21	7.93	7.96	7.70	7.71	1270005
2021-05-24	7.82	7.84	7.60	7.72	1774928
2021-05-25	7.79	7.87	7.62	7.63	1031157
2021-05-26	7.65	7.87	7.62	7.86	1406723
2021-05-27	8.01	8.40	7.98	8.31	3128454
2021-05-28	8.35	8.49	8.15	8.20	1401090
2021-06-01	8.28	8.41	8.08	8.11	1788269
2021-06-02	8.10	8.43	8.02	8.42	1772302
2021-06-03	8.33	8.63	8.21	8.56	1748207
2021-06-04	8.62	8.72	8.46	8.66	1000351
2021-06-07	8.74	9.09	8.64	8.96	2018139
2021-06-08	9.10	9.20	8.77	9.13	1459246
2021-06-09	9.17	9.30	9.02	9.09	1791894
2021-06-10	9.20	9.56	9.09	9.29	1828512
2021-06-11	9.32	9.33	8.91	9.18	1295501
2021-06-14	9.17	9.32	8.97	9.02	2396949
2021-06-15	9.05	9.05	8.40	8.89	2637731
2021-06-16	8.83	9.01	8.50	8.86	2895422
2021-06-17	8.86	9.10	8.77	9.04	2894565
2021-06-18	8.96	9.19	8.81	8.93	2917843
2021-06-21	9.03	9.39	8.96	9.26	2295847
2021-06-22	9.27	9.29	8.80	8.95	2919174
2021-06-23	8.90	9.28	8.85	9.25	2004044
2021-06-24	9.30	9.51	9.24	9.42	2013273
2021-06-25	9.42	9.48	9.18	9.20	3371984
2021-06-28	9.35	9.48	9.25	9.29	1128370
2021-06-29	9.27	9.95	9.26	9.87	2627841
2021-06-30	9.95	10.03	9.70	9.85	2309779
2021-07-01	10.00	10.35	9.92	10.23	2122951
2021-07-02	10.19	10.24	9.80	9.90	1094617
2021-07-06	10.14	10.25	9.47	9.50	2393843
2021-07-07	9.50	9.62	9.06	9.17	2380842
2021-07-08	8.91	9.40	8.88	9.25	1350789
2021-07-09	9.30	9.49	9.06	9.48	993606
2021-07-12	9.44	9.53	9.27	9.38	679250
2021-07-13	9.35	9.46	9.01	9.30	994415
2021-07-14	9.03	9.46	8.98	9.16	1405571
2021-07-15	9.18	9.46	9.00	9.44	1619821
2021-07-16	9.49	9.69	9.27	9.40	1728508
2021-07-19	9.20	9.38	9.02	9.18	1399445
2021-07-20	9.26	9.63	9.20	9.49	1293148
2021-07-21	9.48	9.83	9.43	9.69	1335353
2021-07-22	9.80	9.95	9.55	9.71	1438058
2021-07-23	9.75	9.79	9.14	9.47	1130543
2021-07-26	9.45	9.54	9.27	9.28	933580
2021-07-27	9.33	9.33	9.05	9.20	1215707
2021-07-28	9.33	9.70	9.28	9.62	2207789
2021-07-29	9.65	9.76	9.48	9.49	778867
2021-07-30	9.46	9.47	9.20	9.34	1287779
2021-08-02	9.34	9.67	9.28	9.45	1146574
2021-08-03	9.45	9.76	9.33	9.74	1143685
2021-08-04	9.70	10.00	9.67	9.88	1812435
2021-08-05	9.91	10.78	9.78	10.33	5158078
2021-08-06	10.73	11.25	10.54	10.74	4843517
2021-08-09	10.72	11.90	10.65	11.58	4923474
2021-08-10	11.44	11.69	11.15	11.69	3475965
2021-08-11	11.84	12.23	11.81	12.13	2998644
2021-08-12	12.51	12.95	12.17	12.78	4812639
2021-08-13	13.03	13.87	12.79	13.20	5264064
2021-08-16	13.04	13.17	11.77	12.11	4542781
2021-08-17	11.96	12.38	11.55	12.28	3381936
2021-08-18	12.38	12.59	11.77	11.81	2774385
2021-08-19	11.50	12.11	11.44	11.62	2293015
2021-08-20	11.67	12.19	11.61	12.04	2603254
2021-08-23	12.44	13.86	12.31	13.77	5296919
2021-08-24	13.87	15.28	13.41	15.13	5782745
2021-08-25	15.42	17.11	15.08	16.24	10894528
2021-08-26	16.41	18.13	16.34	17.55	12338836
2021-08-27	18.07	18.50	15.97	16.91	17712066
2021-08-30	17.44	18.60	17.10	18.09	8832714
2021-08-31	18.26	20.00	18.26	19.46	10193030
2021-09-01	20.14	20.40	18.20	19.00	12622515
2021-09-02	19.12	19.19	17.20	17.69	6828167
2021-09-03	17.07	18.45	17.00	17.68	4589150
2021-09-07	17.82	18.33	17.23	17.63	3330955
2021-09-08	17.70	18.45	17.31	18.26	4654049
2021-09-09	18.07	19.44	18.02	18.94	3958151
2021-09-10	19.12	19.25	17.41	17.55	4657145
2021-09-13	15.33	15.66	13.90	14.74	12740253
2021-09-14	14.57	14.72	13.71	13.92	4779809
2021-09-15	13.50	14.57	13.30	14.48	3684958
2021-09-16	14.44	14.85	14.10	14.44	1880627
2021-09-17	14.57	15.09	14.26	14.89	5996048
2021-09-20	14.43	15.17	14.29	14.97	2627468
2021-09-21	15.02	15.22	14.41	14.86	1760582
2021-09-22	15.80	20.66	15.77	18.79	30508009
2021-09-23	17.93	19.60	17.74	19.60	7949294
2021-09-24	19.21	20.27	18.90	19.83	5235614
2021-09-27	20.00	20.96	18.31	18.49	6263710
2021-09-28	18.15	18.94	17.83	18.31	4324583
2021-09-29	18.69	19.99	17.94	19.44	5994515
2021-09-30	19.46	20.45	19.19	19.21	3474614
2021-10-01	18.41	18.46	15.86	16.84	6486050
2021-10-04	17.06	17.61	16.19	17.12	3147590
2021-10-05	17.16	18.00	17.07	17.79	2403803
2021-10-06	17.71	17.99	17.37	17.69	1600758
2021-10-07	17.80	18.40	17.70	18.14	1673668
2021-10-08	18.16	18.33	17.31	17.33	1676640
2021-10-11	17.33	17.95	17.05	17.53	1978758
2021-10-12	17.70	18.31	17.48	18.05	1357127
2021-10-13	18.01	18.21	17.06	17.49	2086654
2021-10-14	17.66	17.75	16.93	17.02	1777333
2021-10-15	17.10	17.22	16.54	16.94	1701028
2021-10-18	17.41	17.74	16.86	17.14	2783953
2021-10-19	17.15	18.06	16.88	17.55	2256468
2021-10-20	17.42	18.93	17.42	18.23	3164411
2021-10-21	18.54	18.99	18.22	18.85	2038406
2021-10-22	18.50	18.50	16.72	18.12	3834447
2021-10-25	18.00	19.52	17.87	19.40	2630232
2021-10-26	19.43	19.55	18.60	19.18	1757122
2021-10-27	19.11	20.25	19.10	19.70	2934242
2021-10-28	19.71	20.50	19.50	20.43	2142000
2021-10-29	20.50	20.50	19.51	19.97	2182366
2021-11-01	20.12	21.14	19.64	20.56	3305041
2021-11-02	20.60	20.67	20.05	20.54	1491449
2021-11-03	20.59	21.11	20.22	20.94	2379721
2021-11-04	21.37	21.39	20.55	20.76	5052741
2021-11-05	18.16	18.63	14.90	16.16	10642350
2021-11-08	16.51	17.12	15.98	16.13	2810157
2021-11-09	16.32	16.47	15.75	15.97	1829300
2021-11-10	16.50	17.00	15.95	16.02	2635030
2021-11-11	16.02	16.48	15.75	16.41	2984633
2021-11-12	16.37	17.10	16.36	16.95	2238748
2021-11-15	16.99	17.47	16.80	17.05	1134427
2021-11-16	16.93	17.58	16.77	17.16	1841256
2021-11-17	17.13	17.43	16.75	16.96	2365977
2021-11-18	17.03	17.51	16.47	16.75	1736135
2021-11-19	16.63	17.13	16.47	16.47	2841336
2021-11-22	16.37	16.64	15.71	16.26	2774556
2021-11-23	16.20	16.47	15.45	15.80	2044166
2021-11-24	15.94	16.49	15.60	16.39	1295894
2021-11-26	17.08	17.18	15.98	16.32	1777020
2021-11-29	16.78	17.11	16.02	16.07	2955461
2021-11-30	15.94	16.34	15.23	16.15	2109324
2021-12-01	15.95	16.41	15.10	15.11	1580921
2021-12-02	15.08	15.33	14.40	14.70	2220326
2021-12-03	14.25	14.25	12.82	13.17	4392000
2021-12-06	13.02	13.48	12.60	13.39	5003488
2021-12-07	13.70	14.72	13.70	14.45	2158013
2021-12-08	14.42	14.72	14.18	14.35	1391103
2021-12-09	14.38	14.50	13.68	13.70	1263256
2021-12-10	13.65	13.98	13.17	13.33	2455759
2021-12-13	13.44	13.97	13.08	13.21	1241516
2021-12-14	13.07	13.56	12.97	13.38	1168609
2021-12-15	13.52	14.24	13.20	14.15	1485995
2021-12-16	14.31	14.82	13.96	14.16	1586831
2021-12-17	14.09	15.25	14.02	15.19	4363340
2021-12-20	15.19	15.28	14.03	14.14	2579221
2021-12-21	14.23	14.34	13.75	14.23	1697909
2021-12-22	13.86	14.22	13.65	14.04	1155277
2021-12-23	14.04	14.27	13.53	14.15	1321315
2021-12-27	14.24	14.60	13.95	14.39	1562130
2021-12-28	14.23	15.13	14.19	14.20	2213792
2021-12-29	14.42	15.05	14.30	15.00	1635515
2021-12-30	14.91	15.30	14.12	14.22	1642187
2021-12-31	14.22	14.30	13.90	14.07	1157013
2022-01-03	14.24	14.25	13.44	13.88	1427335
2022-01-04	13.97	13.97	12.94	13.40	1890014
2022-01-05	13.40	13.71	12.56	12.61	1760334
2022-01-06	13.18	14.12	12.90	13.11	3051299
2022-01-07	13.12	13.83	13.06	13.52	1816097
2022-01-10	13.66	14.48	13.15	14.44	2543956
2022-01-11	14.48	14.84	14.03	14.19	1365842
2022-01-12	14.51	14.66	13.61	13.61	1705393
2022-01-13	13.63	13.97	13.00	13.06	1399161
2022-01-14	12.61	13.57	12.55	13.53	1509889
2022-01-18	13.40	13.49	12.72	12.73	1686439
2022-01-19	12.82	13.27	12.64	12.73	1577438
2022-01-20	12.90	13.97	12.76	13.15	1895082
2022-01-21	12.81	13.55	12.74	12.86	2381003
2022-01-24	12.50	12.67	11.12	12.60	3939554
2022-01-25	12.49	12.77	11.90	12.60	2014463
2022-01-26	12.79	13.33	12.21	12.35	1938968
2022-01-27	12.43	12.64	11.81	11.85	1712919
2022-01-28	11.80	12.62	11.62	12.60	1583293
2022-01-31	12.65	13.02	12.44	12.97	1683910
2022-02-01	13.10	13.13	12.51	12.65	1581844
2022-02-02	12.59	12.72	12.22	12.41	1497289
2022-02-03	12.15	12.62	12.15	12.37	1728059
2022-02-04	12.37	12.90	12.30	12.62	1343001
2022-02-07	12.61	12.95	12.59	12.75	1056061
2022-02-08	12.62	12.69	12.11	12.62	1244298
2022-02-09	12.78	13.11	12.73	13.08	1464209
2022-02-10	12.81	13.56	12.51	12.74	1946441
2022-02-11	12.73	13.50	12.62	12.90	2301156
2022-02-14	12.79	12.94	12.41	12.51	1057992
2022-02-15	12.78	13.44	12.75	13.32	1251590
2022-02-16	13.12	13.25	12.89	13.04	845618
2022-02-17	13.02	13.08	12.25	12.45	1490927
2022-02-18	12.57	12.88	12.09	12.34	1237190
2022-02-22	12.28	12.67	12.04	12.27	1462355
2022-02-23	12.42	12.44	11.70	11.71	1661154
2022-02-24	11.01	12.48	10.90	12.44	2437139
2022-02-25	12.40	12.49	12.02	12.48	1111925
2022-02-28	12.38	12.70	12.08	12.26	3280314
2022-03-01	12.15	13.02	11.60	12.21	1599708
2022-03-02	12.37	12.77	12.14	12.58	1310127
2022-03-03	12.55	12.57	11.04	11.28	2547997
2022-03-04	11.12	11.19	10.19	10.46	3504720
2022-03-07	10.18	10.55	9.76	9.87	2264593
2022-03-08	9.86	10.57	9.53	10.05	2194067
2022-03-09	10.37	10.79	10.19	10.40	1891778
2022-03-10	10.22	10.35	9.95	10.19	1290892
2022-03-11	10.29	10.35	9.70	9.75	1576895
2022-03-14	9.87	10.62	9.84	10.25	2083406
2022-03-15	10.35	10.74	10.19	10.44	1618307
2022-03-16	10.65	10.98	10.36	10.97	1891136
2022-03-17	10.87	11.40	10.85	11.32	1370012
2022-03-18	11.34	11.93	11.20	11.81	3741256
2022-03-21	11.76	11.90	11.08	11.41	2095264
2022-03-22	11.54	11.80	11.42	11.56	1192831
2022-03-23	11.41	11.62	11.12	11.16	902099
2022-03-24	11.22	11.50	11.20	11.40	1627668
2022-03-25	11.34	11.34	10.84	10.93	984201
2022-03-28	10.94	11.17	10.84	11.03	898106
2022-03-29	11.20	11.46	11.04	11.37	1433788
2022-03-30	11.34	11.57	10.94	11.00	1222560
2022-03-31	11.10	11.65	10.83	10.84	1226475
2022-04-01	10.85	11.26	10.77	11.26	1285685
2022-04-04	11.28	11.67	11.16	11.56	1824815
2022-04-05	11.35	11.68	10.98	11.04	1639544
2022-04-06	10.91	11.08	10.54	10.77	1824167
2022-04-07	10.75	10.90	10.42	10.67	1341210
2022-04-08	10.68	10.85	10.50	10.52	1137924
2022-04-11	10.41	10.56	10.16	10.24	1291698
2022-04-12	10.49	10.60	10.05	10.12	1500300
2022-04-13	10.14	10.85	10.14	10.69	1540128
2022-04-14	10.64	10.75	10.38	10.51	1135008
2022-04-18	10.60	10.60	10.17	10.26	1274383
2022-04-19	10.27	10.36	10.08	10.24	1027456
2022-04-20	10.29	10.30	9.94	10.07	1148332
2022-04-21	10.22	10.30	9.76	9.80	1406345
2022-04-22	9.84	10.19	9.48	9.52	1255875
2022-04-25	9.37	9.98	9.35	9.95	1260288
2022-04-26	9.82	9.96	9.39	9.44	1503964
2022-04-27	9.45	9.70	9.31	9.39	1056196
2022-04-28	9.57	9.68	8.75	9.21	2163872
2022-04-29	9.26	9.40	8.80	8.83	1852460
2022-05-02	8.80	9.32	8.79	9.30	2174924
2022-05-03	9.28	9.35	8.94	9.15	1414707
2022-05-04	9.26	9.43	8.60	9.34	1987870
2022-05-05	9.22	9.24	8.55	8.76	2210653
2022-05-06	8.44	9.52	8.26	8.94	3383254
2022-05-09	8.55	9.22	8.12	8.17	3536823
2022-05-10	8.42	8.66	8.13	8.22	2503867
2022-05-11	8.10	8.20	7.36	7.45	2483219
2022-05-12	7.26	8.14	7.26	7.93	2606756
2022-05-13	9.00	10.19	8.88	9.60	13577602
2022-05-16	9.48	10.12	9.42	9.82	29432161
2022-05-17	10.00	10.20	9.18	9.73	6563515
2022-05-18	9.40	9.66	9.27	9.62	4536385
2022-05-19	9.56	11.28	9.56	11.18	6596060
2022-05-20	11.15	11.32	10.24	10.80	3522427
2022-05-23	10.90	11.56	10.87	11.41	2787101
2022-05-24	11.14	11.63	10.98	11.28	4457798
2022-05-25	11.20	11.86	10.99	11.79	3942502
2022-05-26	11.78	11.85	11.40	11.68	2561546
2022-05-27	11.70	12.46	11.57	12.43	3016347
2022-05-31	12.40	12.48	11.63	11.86	2648769
2022-06-01	11.96	12.24	11.37	11.92	2991865
2022-06-02	11.92	12.24	11.49	12.09	2483196
2022-06-03	11.95	12.46	11.71	12.12	2396872
2022-06-06	12.31	12.44	11.89	12.05	1995442
2022-06-07	11.89	12.92	11.88	12.83	2924728
2022-06-08	12.70	12.99	12.43	12.52	1830554
2022-06-09	12.40	12.64	12.01	12.02	1574134
2022-06-10	11.65	11.94	11.36	11.46	2027262
2022-06-13	11.01	11.18	10.39	10.39	3437207
2022-06-14	10.40	10.76	10.26	10.47	1580669
2022-06-15	10.62	10.82	10.30	10.67	1545390
2022-06-16	10.29	10.52	9.79	9.98	2495537
2022-06-17	10.15	10.62	10.10	10.31	6652336
2022-06-21	10.46	11.47	10.46	11.03	2257105
2022-06-22	10.80	11.76	10.62	11.50	1695579
2022-06-23	11.56	12.29	11.56	12.28	1804779
2022-06-24	12.20	12.39	11.84	12.33	2365383
2022-06-27	12.30	12.72	11.99	12.50	1252453
2022-06-28	12.53	12.71	12.02	12.17	1221348
2022-06-29	12.18	12.88	12.08	12.79	1415909
2022-06-30	12.54	12.86	12.20	12.59	1107565
2022-07-01	12.55	13.05	12.28	12.96	1466067
2022-07-05	12.84	14.02	12.74	14.02	2338123
2022-07-06	13.89	14.30	13.75	14.06	1742686
2022-07-07	14.09	14.75	14.08	14.59	1816077
2022-07-08	14.44	14.88	14.33	14.84	1244505
2022-07-11	14.65	14.67	14.17	14.24	1453986
2022-07-12	14.24	14.70	13.76	14.58	1099213
2022-07-13	14.17	14.97	14.10	14.41	938105
2022-07-14	14.23	14.31	13.74	14.00	1027197
2022-07-15	14.30	14.47	13.94	14.46	1180391
2022-07-18	14.55	14.92	13.86	13.92	1138162
2022-07-19	14.22	14.67	13.98	14.55	1180184
2022-07-20	14.61	15.50	14.54	15.15	2207797
2022-07-21	15.26	15.34	14.78	15.18	1162577
2022-07-22	15.11	15.23	14.64	14.78	1534261
2022-07-25	14.87	14.91	14.36	14.83	1219121
2022-07-26	14.78	14.91	14.44	14.61	1088817
2022-07-27	14.71	14.81	14.28	14.71	1077642
2022-07-28	14.67	14.67	14.02	14.44	1207677
2022-07-29	14.31	14.42	13.92	14.38	1699149
2022-08-01	14.37	14.49	13.82	14.04	1975289
2022-08-02	14.01	14.19	13.79	13.89	1072064
2022-08-03	13.95	14.51	13.95	14.13	1289893
2022-08-04	14.13	14.69	14.02	14.34	2203305
2022-08-05	15.65	17.10	14.94	16.65	6098402
2022-08-08	16.65	17.44	16.13	17.44	4064253
2022-08-09	17.05	17.33	16.26	17.02	2620105
2022-08-10	17.42	17.48	16.51	17.26	2453470
2022-08-11	17.23	17.41	16.52	16.69	2121918
2022-08-12	16.90	16.99	16.18	16.34	7315425
2022-08-15	16.22	16.29	15.58	15.62	2240822
2022-08-16	15.29	15.40	14.05	14.24	4719395
2022-08-17	14.12	14.12	12.69	12.76	4148492
2022-08-18	12.80	12.80	12.24	12.47	3144475
2022-08-19	12.19	12.46	12.08	12.17	2860057
2022-08-22	12.04	12.23	11.64	11.74	2652582
2022-08-23	11.79	11.93	11.64	11.74	2453048
2022-08-24	11.66	11.81	11.46	11.61	1728499
2022-08-25	11.76	12.08	11.61	11.63	1960239
2022-08-26	11.58	11.65	11.11	11.30	1921490
2022-08-29	11.13	11.45	10.95	11.00	1918817
2022-08-30	11.18	11.37	11.04	11.34	1916392
2022-08-31	11.39	11.83	11.29	11.47	2352725
2022-09-01	11.23	11.60	11.12	11.59	1328758
2022-09-02	11.74	11.76	11.16	11.21	1260018
2022-09-06	11.39	11.39	10.74	10.75	2069025
2022-09-07	10.72	11.15	10.64	11.13	2111725
2022-09-08	11.00	11.40	10.97	11.33	1058986
2022-09-09	11.40	11.75	11.31	11.65	1484000
2022-09-12	11.75	12.17	11.67	11.78	1532545
2022-09-13	11.33	11.66	11.12	11.23	1954281
2022-09-14	11.35	11.98	11.25	11.55	1756840
2022-09-15	11.41	11.62	11.33	11.51	1308753
2022-09-16	11.33	11.45	11.02	11.38	4990871
2022-09-19	11.23	11.23	10.27	10.63	2859004
2022-09-20	10.45	10.81	10.29	10.37	1524297
2022-09-21	10.42	10.50	10.07	10.07	1777605
2022-09-22	9.88	10.33	9.81	10.24	2173946
2022-09-23	10.17	10.28	9.97	10.24	1878604
2022-09-26	10.24	10.48	9.92	9.93	1293700
2022-09-27	10.37	10.61	10.25	10.45	2127125
2022-09-28	10.59	10.90	10.35	10.52	2122121
2022-09-29	10.49	10.52	10.05	10.30	2162352
2022-09-30	10.31	10.74	10.21	10.44	1774905
2022-10-03	10.70	11.04	10.41	10.81	1639231
2022-10-04	10.92	11.27	10.85	11.26	1878423
2022-10-05	11.14	11.48	11.09	11.40	1591570
2022-10-06	11.34	11.40	11.12	11.18	1243299
2022-10-07	11.10	11.21	10.75	10.81	1657380
2022-10-10	10.84	11.21	10.62	11.07	1436374
2022-10-11	11.07	11.35	10.51	10.88	1937330
2022-10-12	10.98	11.03	10.62	10.78	1282762
2022-10-13	10.56	11.02	10.41	10.89	1533075
2022-10-14	10.98	11.17	10.70	10.71	1186533
2022-10-17	11.04	11.40	10.88	11.33	1631674
2022-10-18	11.53	11.63	11.01	11.05	1137537
2022-10-19	10.94	11.12	10.33	10.48	2246214
2022-10-20	10.53	10.77	10.30	10.32	1635897
2022-10-21	10.40	11.00	10.36	10.99	5317165
2022-10-24	11.07	11.50	10.79	11.31	1918089
2022-10-25	11.37	11.61	11.26	11.34	1378941
2022-10-26	11.34	11.93	11.33	11.69	1526985
2022-10-27	11.80	11.90	11.33	11.40	1356225
2022-10-28	11.50	11.80	11.39	11.73	1503037
2022-10-31	11.70	11.74	11.31	11.45	1577657
2022-11-01	11.62	11.82	11.45	11.62	1373402
2022-11-02	11.54	11.80	11.26	11.27	1815669
2022-11-03	11.11	11.45	11.00	11.17	1409095
2022-11-04	11.55	12.67	11.54	12.58	3516734
2022-11-07	12.59	12.80	12.09	12.58	2144600
2022-11-08	12.61	12.68	12.30	12.45	1501793
2022-11-09	12.30	12.48	11.92	11.96	1935221
2022-11-10	12.45	12.98	12.33	12.90	2995468
2022-11-11	12.71	12.94	12.23	12.83	3083060
2022-11-14	12.76	13.18	12.70	12.85	1550096
2022-11-15	13.10	13.37	12.87	13.11	1802498
2022-11-16	13.06	13.30	12.89	12.96	1222417
2022-11-17	12.77	13.29	12.63	13.29	1308828
2022-11-18	13.50	13.50	12.83	12.88	2238908
2022-11-21	12.78	12.93	12.68	12.77	1169161
2022-11-22	12.91	12.91	12.53	12.82	1444355
2022-11-23	12.78	12.92	12.59	12.63	819182
2022-11-25	12.45	12.61	12.31	12.34	502675
2022-11-28	12.25	12.47	11.87	11.93	1799118
2022-11-29	12.01	12.04	11.70	11.88	1000100
2022-11-30	11.94	12.42	11.89	12.41	1718639
2022-12-01	12.37	12.67	12.28	12.54	1215913
2022-12-02	12.37	12.80	12.29	12.72	1216519
2022-12-05	12.65	12.70	12.04	12.30	1368721
2022-12-06	12.23	12.44	11.20	11.61	6573112
2022-12-07	11.53	11.74	11.32	11.53	4009886
2022-12-08	11.57	11.73	11.31	11.63	1389083
2022-12-09	11.57	11.63	11.23	11.25	1456941
2022-12-12	11.25	11.54	11.11	11.22	2171744
2022-12-13	11.50	11.82	11.45	11.61	1902265
2022-12-14	11.24	11.70	11.24	11.55	1550391
2022-12-15	11.41	11.58	10.99	11.15	2126917
2022-12-16	10.81	11.22	10.78	11.17	4037074
2022-12-19	11.25	11.33	10.80	10.93	1649208
2022-12-20	10.78	11.38	10.78	11.18	1345400
2022-12-21	11.29	11.47	11.18	11.41	1094644
2022-12-22	11.26	11.46	11.00	11.42	2415618
2022-12-23	11.40	11.42	10.77	10.79	1190698
2022-12-27	10.78	10.80	10.30	10.31	1207464
2022-12-28	10.29	10.48	10.21	10.27	1144016
2022-12-29	10.39	10.81	10.28	10.66	1408510
2022-12-30	10.52	10.65	10.39	10.64	1124796
2023-01-03	10.75	10.92	10.56	10.60	1063795
2023-01-04	10.65	10.76	10.53	10.57	1147243
2023-01-05	10.50	10.58	10.37	10.37	1053670
2023-01-06	10.43	10.63	10.27	10.54	1265558
2023-01-09	10.62	10.62	9.98	10.27	1871276
2023-01-10	10.31	10.74	10.26	10.68	1326347
2023-01-11	10.64	11.06	10.49	10.96	1544546
2023-01-12	10.97	11.44	10.77	11.42	1526230
2023-01-13	11.13	11.57	11.06	11.35	1198282
2023-01-17	11.30	11.37	11.13	11.35	1145574
2023-01-18	11.35	11.68	11.16	11.17	1214082
2023-01-19	11.13	11.30	11.04	11.15	918641
2023-01-20	11.31	11.35	11.06	11.30	1734566
2023-01-23	11.35	11.59	11.30	11.58	1842152
2023-01-24	11.50	11.72	11.49	11.68	994889
2023-01-25	11.55	11.82	11.42	11.81	769862
2023-01-26	11.90	11.93	11.51	11.78	1847295
2023-01-27	11.81	12.00	11.71	11.84	1914456
2023-01-30	11.74	11.74	11.22	11.41	1191464
2023-01-31	11.40	11.56	11.23	11.38	1198270
2023-02-01	11.30	11.54	11.05	11.40	1461639
2023-02-02	11.53	11.93	11.49	11.88	1793857
2023-02-03	11.64	12.02	11.64	11.69	1476922
2023-02-06	11.61	11.64	11.34	11.63	1379172
2023-02-07	11.55	11.64	11.23	11.59	1302644
2023-02-08	11.46	11.56	11.21	11.22	1060631
2023-02-09	11.31	11.39	10.93	11.00	1040031
2023-02-10	11.02	11.15	10.93	11.05	1078863
2023-02-13	11.05	11.33	10.98	11.27	972738
2023-02-14	11.23	11.41	11.08	11.34	1074512
2023-02-15	11.29	11.46	11.19	11.45	807215
2023-02-16	11.33	11.38	11.08	11.12	1370963
2023-02-17	11.13	11.13	10.88	11.10	1265353
2023-02-21	10.95	11.02	10.70	10.73	1635696
2023-02-22	10.73	11.04	10.70	10.90	1498547
2023-02-23	10.87	10.95	10.56	10.77	2036194
2023-02-24	10.74	10.90	10.12	10.36	5461197
2023-02-27	10.42	10.62	10.29	10.36	2015975
2023-02-28	10.36	10.49	10.27	10.30	1769238
2023-03-01	10.25	10.32	10.16	10.19	1622042
2023-03-02	10.10	10.23	9.96	10.18	1414861
2023-03-03	10.25	10.54	10.14	10.44	1206344
2023-03-06	10.45	10.48	10.17	10.25	1394028
2023-03-07	10.25	10.27	10.06	10.06	1198883
2023-03-08	10.06	10.10	9.86	9.96	1120075
2023-03-09	9.97	10.02	9.72	9.89	1780166
2023-03-10	9.91	9.98	9.53	9.73	1991221
2023-03-13	9.63	9.89	9.60	9.76	1671555
2023-03-14	9.92	10.00	9.75	9.95	1718226
2023-03-15	9.73	9.84	9.53	9.75	1498946
2023-03-16	9.64	9.82	9.51	9.78	1330577
2023-03-17	9.68	9.71	9.42	9.44	5195417
2023-03-20	9.52	9.93	9.48	9.87	1651431
2023-03-21	9.92	10.05	9.79	9.96	1214164
2023-03-22	10.00	10.08	9.60	9.62	1065926
2023-03-23	9.77	9.87	9.63	9.78	971759
2023-03-24	9.70	9.91	9.65	9.86	925925
2023-03-27	9.90	9.99	9.82	9.95	810874
2023-03-28	9.93	10.02	9.70	9.76	654343
2023-03-29	9.85	9.87	9.72	9.81	1036543
2023-03-30	9.89	9.89	9.48	9.65	1138184
2023-03-31	9.72	9.88	9.65	9.81	958056
2023-04-03	9.75	9.92	9.73	9.91	1161158
2023-04-04	9.98	9.98	9.75	9.85	1048486
2023-04-05	9.76	10.07	9.73	10.03	1035376
2023-04-06	10.09	10.58	10.04	10.44	1284000
2023-04-10	10.40	10.60	10.27	10.58	1085766
2023-04-11	10.57	10.91	10.54	10.76	1394994
2023-04-12	10.87	10.90	10.67	10.70	1044557
2023-04-13	10.84	11.39	10.83	11.24	1521367
2023-04-14	11.24	11.36	11.00	11.12	948105
2023-04-17	11.20	11.36	11.08	11.25	1345305
2023-04-18	11.31	11.33	10.94	11.04	769238
2023-04-19	10.94	11.08	10.91	10.93	653957
2023-04-20	10.83	10.90	10.75	10.81	933084
2023-04-21	10.82	11.08	10.75	11.02	885908
2023-04-24	11.00	11.00	10.76	10.94	905908
2023-04-25	10.88	10.93	10.67	10.73	1099065
2023-04-26	10.68	10.73	10.45	10.55	1101190
2023-04-27	10.59	10.59	10.35	10.42	789921
2023-04-28	10.37	10.53	10.20	10.41	998707
2023-05-01	10.40	10.56	10.32	10.52	1105350
2023-05-02	10.46	10.46	10.22	10.31	1644055
2023-05-03	10.06	11.20	10.06	11.02	2233593
2023-05-04	11.01	11.10	10.84	10.91	1262814
2023-05-05	10.93	11.31	10.85	11.27	1603512
2023-05-08	11.24	11.25	10.57	10.91	1435816
2023-05-09	10.84	10.90	10.60	10.79	1164838
2023-05-10	10.90	11.04	10.73	10.94	1499412
2023-05-11	10.90	10.97	10.67	10.85	1141476
2023-05-12	10.90	11.01	10.76	10.93	794520
2023-05-15	10.96	11.47	10.90	11.46	1240285
2023-05-16	11.28	11.33	11.08	11.17	815183
2023-05-17	11.16	11.20	10.86	11.13	1293338
2023-05-18	11.11	11.11	10.83	10.96	1029517
2023-05-19	11.12	11.27	10.85	11.03	1419461
2023-05-22	11.04	11.15	10.94	10.99	982214
2023-05-23	10.95	11.34	10.90	11.08	1630659
2023-05-24	11.05	11.37	10.90	11.24	1743941
2023-05-25	11.24	11.26	10.96	11.08	1289308
2023-05-26	11.11	11.36	11.05	11.20	1087093
2023-05-30	11.19	11.31	11.01	11.23	918197
2023-05-31	11.21	11.50	11.18	11.43	1069241
2023-06-01	11.44	11.48	11.25	11.48	975275
2023-06-02	11.60	11.70	11.48	11.66	1068870
2023-06-05	11.53	11.62	11.37	11.55	943828
2023-06-06	11.60	11.75	11.52	11.67	940812
2023-06-07	11.66	11.87	11.43	11.77	1201415
2023-06-08	11.78	11.84	11.70	11.81	1012962
2023-06-09	11.85	11.85	11.27	11.39	1264806
2023-06-12	11.41	11.96	11.30	11.90	1576336
2023-06-13	11.98	12.70	11.98	12.56	2497026
2023-06-14	12.64	13.00	12.57	12.62	3890209
2023-06-15	12.63	13.03	12.57	12.96	2183641
2023-06-16	13.10	13.14	12.68	12.97	5025718
2023-06-20	12.89	12.94	12.59	12.92	1503016
2023-06-21	12.84	12.96	12.67	12.88	1196633
2023-06-22	12.76	13.03	12.62	13.00	1099452
2023-06-23	12.87	13.02	12.75	12.98	4101144
2023-06-26	12.97	13.10	12.86	12.92	1336715
2023-06-27	12.93	13.10	12.84	13.03	998844
2023-06-28	13.05	13.18	12.88	13.17	1283596
2023-06-29	13.18	13.25	13.04	13.09	1549930
2023-06-30	13.20	13.20	12.88	12.92	2028494
2023-07-03	12.84	12.87	12.58	12.78	832995
2023-07-05	12.79	12.90	12.58	12.77	2466774
2023-07-06	12.61	12.69	12.27	12.65	2510895
2023-07-07	12.65	12.85	12.58	12.64	1454048
2023-07-10	12.69	13.97	12.69	13.52	4464544
2023-07-11	13.52	13.54	13.31	13.46	1894371
2023-07-12	13.62	13.94	13.54	13.70	2241758
2023-07-13	13.78	14.09	13.77	14.02	2905258
2023-07-14	14.07	14.07	13.74	13.91	1923162
2023-07-17	13.93	14.21	13.88	14.17	1166539
2023-07-18	14.20	14.48	14.14	14.38	1151726
2023-07-19	14.44	14.48	14.31	14.44	1128564
2023-07-20	14.40	14.40	13.84	13.90	2170355
2023-07-21	14.04	14.26	14.00	14.19	1226192
2023-07-24	14.17	14.22	13.90	14.21	924536
2023-07-25	14.16	14.45	14.15	14.20	1029819
2023-07-26	14.18	14.30	14.06	14.23	669017
2023-07-27	14.36	14.36	14.01	14.07	873612
2023-07-28	14.21	14.31	14.15	14.21	788097
2023-07-31	14.19	14.28	13.92	13.99	1167325
2023-08-01	13.95	14.10	13.45	13.81	3619509
2023-08-02	13.66	13.74	13.30	13.54	3232458
2023-08-03	13.48	13.72	13.36	13.39	2267213
2023-08-04	13.89	14.83	13.74	14.50	6401460
2023-08-07	14.50	14.88	14.41	14.75	3036610
2023-08-08	14.73	15.12	14.63	14.89	5216618
2023-08-09	14.85	14.88	14.18	14.36	1986034
2023-08-10	14.36	14.56	14.21	14.35	1699366
2023-08-11	14.20	14.45	14.15	14.30	1000309
2023-08-14	14.16	14.34	13.94	14.28	1281212
2023-08-15	14.25	14.46	14.07	14.36	1063710
2023-08-16	14.22	14.30	14.07	14.17	1042344
2023-08-17	14.19	14.35	14.14	14.31	934514
2023-08-18	14.19	14.52	14.17	14.48	1130438
2023-08-21	14.50	14.82	14.39	14.72	1458665
2023-08-22	14.74	14.97	14.70	14.95	1058881
2023-08-23	15.00	15.11	14.91	14.99	1345897
2023-08-24	14.95	15.08	14.79	14.85	1413703
2023-08-25	14.95	15.01	14.57	14.74	877531
2023-08-28	14.77	14.93	14.42	14.49	815776
2023-08-29	14.55	14.58	14.35	14.57	1074618
2023-08-30	14.56	14.76	14.52	14.67	1119452
2023-08-31	14.65	14.67	14.18	14.36	1695148
2023-09-01	14.48	14.58	14.40	14.54	1564574
2023-09-05	14.47	14.50	14.14	14.23	1750411
2023-09-06	14.25	14.28	13.72	13.88	1361328
2023-09-07	13.86	13.86	13.70	13.77	1348672
2023-09-08	13.71	13.71	13.35	13.41	1416962
2023-09-11	13.49	13.49	13.49	13.49	500
2023-09-12	13.43	13.68	13.43	13.51	913324
2023-09-13	13.50	13.74	13.45	13.68	1647552
2023-09-14	13.79	14.19	13.67	14.13	1983630
2023-09-15	14.20	14.21	13.60	13.65	3164926
2023-09-18	13.70	13.76	13.48	13.57	1196015
2023-09-19	13.59	13.75	13.50	13.73	867318
2023-09-20	13.78	13.80	13.43	13.49	961738
2023-09-21	13.40	13.86	13.37	13.73	2688108
2023-09-22	13.76	13.85	13.57	13.64	1015221
2023-09-25	13.62	14.18	13.49	14.09	1373178
2023-09-26	14.14	14.49	14.10	14.24	1637170
2023-09-27	14.38	14.57	14.33	14.49	1136712
2023-09-28	14.53	14.83	14.49	14.76	1562261
2023-09-29	14.85	14.85	14.67	14.77	1222236
2023-10-02	14.80	15.09	14.66	14.98	2651763
2023-10-03	14.87	14.90	14.30	14.41	1879674
2023-10-04	14.41	14.48	14.21	14.34	1410402
2023-10-05	14.23	14.50	14.13	14.43	1184830
2023-10-06	14.37	15.08	14.32	14.82	1548997
2023-10-09	14.76	14.78	14.21	14.73	1780474
2023-10-10	14.73	15.09	14.67	14.68	1706236
2023-10-11	14.68	14.86	14.42	14.52	823191
2023-10-12	14.47	14.51	14.18	14.26	1515604
2023-10-13	14.29	14.37	14.11	14.24	1222005
2023-10-16	14.23	14.50	14.08	14.47	1961375
2023-10-17	14.38	14.66	14.37	14.42	1394314
2023-10-18	14.32	14.68	14.15	14.55	1125198
2023-10-19	14.54	14.60	13.90	14.27	1758799
2023-10-20	14.38	14.38	14.04	14.12	1079109
2023-10-23	13.91	14.08	13.65	13.81	1438327
2023-10-24	13.90	14.44	13.87	14.29	2053658
2023-10-25	14.15	14.22	13.76	13.94	1390392
2023-10-26	13.97	14.33	13.86	14.31	1302145
2023-10-27	14.41	14.45	14.14	14.23	1526790
2023-10-30	14.29	14.68	14.29	14.46	2117933
2023-10-31	14.38	14.59	14.07	14.21	1453814
2023-11-01	14.20	14.36	13.87	14.10	1889011
2023-11-02	14.19	14.34	13.97	14.07	1347851
2023-11-03	14.84	15.15	14.00	14.22	3010989
2023-11-06	14.41	14.45	13.43	13.51	2233038
2023-11-07	13.46	13.55	13.28	13.34	2256202
2023-11-08	13.35	13.42	13.15	13.29	1682556
2023-11-09	13.36	13.42	12.91	13.09	1749073
2023-11-10	13.10	13.28	12.86	13.20	1351556
2023-11-13	13.21	13.56	13.10	13.55	1747525
2023-11-14	13.98	14.09	13.70	13.80	1637169
2023-11-15	13.74	13.99	13.53	13.53	1248679
2023-11-16	13.52	13.55	13.31	13.53	1646844
2023-11-17	13.69	13.76	13.38	13.51	1323020
2023-11-20	13.52	13.82	13.51	13.68	1320892
2023-11-21	13.57	13.75	13.47	13.55	1505096
2023-11-22	13.67	13.70	13.39	13.48	715938
2023-11-24	13.52	13.70	13.49	13.56	458156
2023-11-27	13.51	13.64	13.33	13.63	1020819
2023-11-28	13.57	13.57	13.12	13.28	1270892
2023-11-29	13.30	13.45	13.18	13.37	2018101
2023-11-30	13.40	13.83	13.39	13.70	1697542
2023-12-01	13.65	13.89	13.48	13.79	1829006
2023-12-04	13.77	13.97	13.65	13.92	1244494
2023-12-05	13.82	13.90	13.58	13.76	1250308
2023-12-06	13.78	13.86	13.36	13.40	1847674
2023-12-07	13.41	13.55	13.27	13.45	1414951
2023-12-08	13.31	13.48	13.22	13.31	1058643
2023-12-11	13.33	13.51	13.29	13.41	1130647
2023-12-12	13.48	13.48	13.19	13.39	1627412
2023-12-13	13.40	13.47	13.07	13.45	2195480
2023-12-14	13.61	13.76	13.45	13.57	1678690
2023-12-15	13.67	14.07	13.48	13.66	5233235
2023-12-18	13.80	13.80	13.61	13.64	1927520
2023-12-19	13.75	13.93	13.61	13.83	1486984
2023-12-20	13.72	13.72	13.24	13.26	2170975
2023-12-21	13.33	13.65	13.32	13.62	1667657
2023-12-22	13.67	13.86	13.66	13.84	1204990
2023-12-26	13.97	14.14	13.91	14.03	928147
2023-12-27	14.03	14.15	13.97	14.13	974228
2023-12-28	14.14	14.34	14.12	14.23	1371870
2023-12-29	14.19	14.19	13.97	13.98	1044828
2024-01-02	13.98	14.54	13.95	14.38	1514144
2024-01-03	14.33	14.48	14.17	14.42	1514648
2024-01-04	14.56	15.01	14.47	14.98	2473503
2024-01-05	14.95	14.95	14.51	14.74	1754286
2024-01-08	14.69	14.71	13.42	13.97	4536473
2024-01-09	13.84	14.09	13.66	13.91	1889024
2024-01-10	13.87	13.87	13.43	13.81	2177580
2024-01-11	13.73	13.90	13.54	13.89	1813170
2024-01-12	13.92	14.09	13.82	13.93	1451489
2024-01-16	13.93	14.41	13.83	14.18	2037607
2024-01-17	14.08	14.10	13.80	13.99	2462720
2024-01-18	14.03	14.06	13.80	13.97	1848428
2024-01-19	13.97	14.06	13.82	13.95	8313764
2024-01-22	13.97	14.19	13.93	14.18	1784682
2024-01-23	14.20	14.26	14.07	14.26	1117361
2024-01-24	14.30	14.30	13.93	13.94	973212
2024-01-25	13.93	14.10	13.69	13.75	1348572
2024-01-26	13.76	13.80	13.30	13.32	1543740
2024-01-29	13.23	13.41	13.00	13.40	2291406
2024-01-30	13.35	13.36	13.00	13.04	1870858
2024-01-31	13.00	13.18	12.87	12.92	1951947
2024-02-01	12.91	12.95	12.68	12.78	2581907
2024-02-02	12.76	12.81	12.69	12.75	1337173
2024-02-05	12.68	12.86	12.53	12.79	1405134
2024-02-06	12.77	13.02	12.66	12.98	1404118
2024-02-07	13.00	13.14	12.87	12.90	1353130
2024-02-08	12.86	12.94	12.80	12.88	1572576
2024-02-09	12.92	12.98	12.82	12.92	1315276
2024-02-12	12.83	12.94	12.78	12.82	1540767
2024-02-13	12.55	12.55	12.18	12.29	2528450
2024-02-14	12.42	12.50	12.21	12.48	1566370
2024-02-15	12.47	12.57	12.35	12.48	1493787
2024-02-16	12.43	12.58	12.33	12.41	1661062
2024-02-20	12.35	12.44	12.08	12.28	1934208
2024-02-21	12.14	12.48	12.12	12.46	1889549
2024-02-22	12.51	12.61	12.30	12.44	2200174
2024-02-23	12.47	13.06	12.27	12.75	3041557
2024-02-26	12.70	13.20	12.64	13.14	2907361
2024-02-27	13.13	13.20	12.84	12.99	2544391
2024-02-28	12.89	13.09	12.85	12.95	1232108
2024-02-29	13.03	13.08	12.60	12.67	1821410
2024-03-01	12.72	12.91	12.63	12.76	1492093
2024-03-04	12.71	12.79	12.56	12.74	1449834
2024-03-05	12.69	12.78	12.53	12.57	1476711
2024-03-06	12.59	12.77	12.44	12.73	1606071
2024-03-07	12.75	12.93	12.58	12.82	1648832
2024-03-08	12.92	13.27	12.90	13.14	1436290
2024-03-11	13.08	13.26	12.90	12.97	1378687
2024-03-12	12.94	12.95	12.63	12.64	1724738
2024-03-13	12.66	12.70	12.03	12.17	2737567
2024-03-14	12.10	12.18	11.90	12.02	1808366
2024-03-15	11.96	12.19	11.96	12.05	8393426
2024-03-18	11.96	12.02	11.65	11.70	2393636
2024-03-19	11.71	12.07	11.67	12.02	2219194
2024-03-20	11.97	12.15	11.91	12.10	1869995
2024-03-21	12.20	12.38	12.15	12.16	1409600
2024-03-22	12.21	12.37	12.05	12.29	1006700
2024-03-25	12.26	12.54	12.23	12.50	1013333
2024-03-26	12.59	12.64	12.35	12.37	1066249
2024-03-27	12.48	12.48	12.34	12.41	829944
2024-03-28	12.39	12.52	12.34	12.41	1531391
2024-04-01	12.40	12.67	12.25	12.58	1520600
2024-04-02	12.50	12.50	12.09	12.31	2400470
2024-04-03	12.24	12.34	12.12	12.19	1248778
2024-04-04	12.17	12.39	12.04	12.08	1376634
2024-04-05	12.07	12.17	11.92	12.05	1134376
2024-04-08	12.03	12.11	11.90	12.05	907535
2024-04-09	11.98	12.06	11.95	12.02	1424381
2024-04-10	11.91	12.03	11.80	11.95	1808375
2024-04-11	12.03	12.11	11.88	12.01	1208468
2024-04-12	12.01	12.02	11.76	11.84	1941203
2024-04-15	11.72	11.86	11.55	11.69	1901593
2024-04-16	11.61	11.62	11.47	11.49	2015549
2024-04-17	11.56	11.56	11.34	11.43	2549853
2024-04-18	11.32	11.37	11.21	11.34	2181391
2024-04-19	11.30	11.86	11.25	11.80	9289948
2024-04-22	11.83	12.01	11.72	11.84	2575881
2024-04-23	11.87	12.08	11.70	11.76	1443813
2024-04-24	11.70	11.75	11.35	11.42	1455029
2024-04-25	11.41	11.41	11.10	11.17	1920552
2024-04-26	11.11	11.26	11.03	11.21	1876264
2024-04-29	11.28	11.40	11.25	11.34	1204785
2024-04-30	11.33	11.44	11.24	11.37	1341517
2024-05-01	11.43	12.07	11.39	11.68	2464314
2024-05-02	11.70	11.83	11.52	11.72	1760401
2024-05-03	11.87	12.06	11.71	11.74	1817398
2024-05-06	11.73	11.80	11.53	11.64	1387157
2024-05-07	11.62	11.88	11.60	11.76	2422674
2024-05-08	11.77	11.85	11.64	11.65	2495796
2024-05-09	11.00	11.16	10.48	11.01	4557842
2024-05-10	11.06	11.10	10.62	10.73	2514063
2024-05-13	10.74	11.07	10.60	11.03	2576382
2024-05-14	10.60	11.09	10.53	11.00	3404886
2024-05-15	11.05	11.16	10.92	11.04	1621632
2024-05-16	11.09	11.33	10.95	11.28	1571392
2024-05-17	11.29	11.29	11.00	11.11	1952749
2024-05-20	11.20	11.47	11.07	11.39	1710260
2024-05-21	11.39	11.49	11.32	11.46	1265373
2024-05-22	11.43	11.96	11.40	11.88	2281455
2024-05-23	11.87	11.88	11.63	11.85	2031856
2024-05-24	11.90	11.99	11.25	11.39	1652772
2024-05-28	11.26	11.52	11.26	11.50	3147577
2024-05-29	11.51	11.65	11.38	11.53	2778691
2024-05-30	11.54	11.90	11.47	11.82	2553406
2024-05-31	11.83	12.06	11.79	11.99	2934354
2024-06-03	12.08	12.86	12.00	12.32	3063505
2024-06-04	12.17	12.47	12.03	12.08	1266260
2024-06-05	12.09	12.23	12.00	12.10	1264992
2024-06-06	12.07	12.46	12.01	12.27	1447981
2024-06-07	12.22	12.29	12.06	12.06	1267678
2024-06-10	11.91	12.13	11.64	12.07	1761662
2024-06-11	12.05	12.12	11.93	12.09	1262200
2024-06-12	12.28	12.40	12.06	12.10	1200014
2024-06-13	12.03	12.16	11.92	12.01	1081192
2024-06-14	11.92	11.97	11.52	11.55	2241810
2024-06-17	11.50	11.50	11.10	11.34	1819532
2024-06-18	11.38	11.45	11.18	11.28	1611867
2024-06-20	11.25	11.51	11.18	11.25	2195617
2024-06-21	11.36	11.51	11.25	11.43	12118008
2024-06-24	11.52	11.60	11.38	11.40	1437078
2024-06-25	11.35	11.41	11.20	11.21	1361686
2024-06-26	11.13	11.15	10.92	11.02	1777119
2024-06-27	11.08	11.45	10.93	11.37	4690150
2024-06-28	11.44	11.45	11.12	11.23	2449987
2024-07-01	11.19	11.48	11.08	11.16	1392462
2024-07-02	11.17	11.35	11.05	11.08	1533183
2024-07-03	11.14	11.19	11.02	11.02	897963
2024-07-05	11.01	11.29	10.92	11.25	1169164
2024-07-08	11.27	11.29	11.04	11.18	2440211
2024-07-09	11.15	11.18	10.96	10.98	2390127
2024-07-10	10.96	11.01	10.48	10.60	3904033
2024-07-11	10.66	10.81	10.41	10.51	3570574
2024-07-12	10.64	10.89	10.50	10.75	1858119
2024-07-15	10.76	10.88	10.52	10.56	1043735
2024-07-16	10.56	10.95	10.56	10.87	1886850
2024-07-17	10.75	10.86	10.58	10.67	1397678
2024-07-18	10.63	10.71	10.41	10.42	1788401
2024-07-19	10.47	10.47	10.23	10.25	1435369
2024-07-22	10.30	10.93	10.27	10.92	1756009
2024-07-23	10.91	11.06	10.82	10.95	1537595
2024-07-24	10.92	11.31	10.88	11.20	1484432
2024-07-25	11.27	11.60	11.16	11.48	1718548
2024-07-26	11.60	11.70	11.50	11.61	1340892
2024-07-29	11.57	11.68	11.47	11.57	984044
2024-07-30	11.53	11.60	11.25	11.39	1342810
2024-07-31	11.43	11.44	11.14	11.19	1115206
2024-08-01	11.14	11.23	10.84	10.91	1169325
2024-08-02	10.59	10.71	10.30	10.53	2291294
2024-08-05	10.07	10.20	9.94	10.07	2997614
2024-08-06	10.02	10.27	9.74	10.05	2218544
2024-08-07	10.70	11.00	9.88	10.75	14112344
2024-08-08	10.75	10.90	10.62	10.70	2404914
2024-08-09	10.67	11.11	10.59	11.10	2976587
2024-08-12	11.10	11.10	10.87	10.90	1976455
2024-08-13	10.96	11.18	10.87	11.04	1465641
2024-08-14	11.10	11.30	10.90	11.27	1246160
2024-08-15	11.42	11.50	11.24	11.34	1503552
2024-08-16	11.40	11.45	11.16	11.20	1631297
2024-08-19	11.25	11.48	11.05	11.45	1705133
2024-08-20	11.39	11.44	11.25	11.36	855890
2024-08-21	11.42	11.48	11.25	11.38	1496993
2024-08-22	11.36	11.38	11.22	11.28	1908727
2024-08-23	11.38	11.57	11.23	11.49	1333178
2024-08-26	11.52	11.53	11.37	11.40	1021787
2024-08-27	11.36	11.49	11.10	11.21	1170216
2024-08-28	11.13	11.22	10.90	11.01	4887340
2024-08-29	11.04	11.47	10.92	11.26	1489156
2024-08-30	11.30	11.31	11.03	11.22	1325588
2024-09-03	11.12	11.32	10.80	10.88	1964513
2024-09-04	10.79	10.87	10.73	10.86	2537489
2024-09-05	10.86	10.86	10.75	10.85	1976719
2024-09-06	10.91	11.10	10.87	11.03	1800208
2024-09-09	10.89	10.95	10.56	10.87	2390952
2024-09-10	10.93	11.31	10.84	11.19	2029998
2024-09-11	11.12	11.12	10.88	10.91	2359462
2024-09-12	10.91	11.00	10.64	10.97	1904196
2024-09-13	10.94	11.29	10.94	11.17	2259049
2024-09-16	11.21	11.26	11.03	11.15	1629183
2024-09-17	11.20	11.34	10.98	11.26	1668647
2024-09-18	11.20	11.35	11.15	11.21	1214498
2024-09-19	11.35	11.53	11.21	11.50	1607399
2024-09-20	11.46	11.58	11.33	11.35	4975570
2024-09-23	11.41	11.41	11.03	11.11	1375150
2024-09-24	11.18	11.18	10.65	10.87	1962538
2024-09-25	10.89	11.00	10.67	10.77	1405754
2024-09-26	10.80	10.89	10.70	10.85	991729
2024-09-27	10.97	11.06	10.84	11.00	954636
2024-09-30	10.99	11.29	10.93	11.14	1071889
2024-10-01	11.14	11.32	10.98	11.30	1179545
2024-10-02	11.25	11.58	11.16	11.35	1361881
2024-10-03	11.34	11.41	11.19	11.19	831411
2024-10-04	11.25	11.36	10.94	11.02	1410536
2024-10-07	11.03	11.11	10.65	10.77	1834934
2024-10-08	10.85	10.85	10.62	10.63	2085798
2024-10-09	10.64	10.74	10.57	10.59	1998288
2024-10-10	10.51	10.52	10.12	10.28	1821101
2024-10-11	10.28	10.44	10.16	10.43	1551340
2024-10-14	10.35	10.59	10.30	10.46	1043738
2024-10-15	10.41	10.80	10.40	10.76	1683165
2024-10-16	10.80	11.14	10.76	11.03	1642743
2024-10-17	11.04	11.04	10.80	10.92	1850633
2024-10-18	10.96	11.00	10.70	10.95	2415757
2024-10-21	11.00	11.10	10.89	10.98	2439300
2024-10-22	11.00	11.02	10.93	10.99	7278178
2024-10-23	11.00	11.05	10.79	10.87	1911600
2024-10-24	10.89	10.90	10.69	10.77	2518823
2024-10-25	10.83	11.00	10.70	10.71	1784653
2024-10-28	10.76	11.41	10.67	11.39	3337527
2024-10-29	11.39	11.84	11.39	11.81	3146642
2024-10-30	11.78	12.10	11.73	12.06	2849046
2024-10-31	12.10	12.10	11.81	11.85	1852401
2024-11-01	11.93	11.98	11.75	11.78	1780255
2024-11-04	11.72	11.83	11.61	11.79	1914882
2024-11-05	11.86	12.07	11.76	12.01	2312645
2024-11-06	12.25	12.41	12.00	12.29	3241682
2024-11-07	12.29	12.41	12.01	12.02	2219733
2024-11-08	12.50	13.72	12.41	13.01	5099684
2024-11-11	13.21	13.89	13.13	13.66	7176822
2024-11-12	13.50	13.72	13.15	13.50	3184156
2024-11-13	13.60	13.74	13.44	13.52	1956157
2024-11-14	13.58	13.71	13.37	13.39	2791704
2024-11-15	13.34	13.40	12.13	12.21	8112419
2024-11-18	12.18	12.36	11.60	11.69	3225312
2024-11-19	11.75	12.09	11.51	12.01	1438468
2024-11-20	12.01	12.24	11.75	12.17	1352756
2024-11-21	12.26	12.45	12.11	12.36	1867903
2024-11-22	12.32	12.58	12.32	12.42	902686
2024-11-25	12.50	12.83	12.45	12.49	2001588
2024-11-26	12.44	12.77	12.41	12.66	1538429
2024-11-27	12.73	12.99	12.67	12.91	2027763
2024-11-29	12.95	12.95	12.76	12.86	611129
2024-12-02	12.80	13.06	12.76	13.04	2689845
2024-12-03	12.96	13.09	12.78	12.79	1165635
2024-12-04	12.78	13.05	12.73	12.89	1096676
2024-12-05	12.82	12.96	12.65	12.83	1248771
2024-12-06	12.88	13.06	12.77	12.85	1057692
2024-12-09	12.69	13.02	12.69	12.84	859967
2024-12-10	12.90	13.05	12.81	12.85	1225383
2024-12-11	12.88	13.01	12.85	12.91	897117
2024-12-12	12.88	13.17	12.84	12.99	1226881
2024-12-13	13.00	13.13	12.66	12.96	1379600
2024-12-16	12.96	13.10	12.83	12.85	1260839
2024-12-17	12.74	12.99	12.71	12.90	2385036
2024-12-18	12.95	13.02	12.54	12.77	1788747
2024-12-19	12.86	12.91	12.57	12.76	1741360
2024-12-20	12.69	12.95	12.68	12.72	4031361
2024-12-23	12.77	12.93	12.72	12.83	1083189
2024-12-24	12.82	12.88	12.73	12.84	332192
2024-12-26	12.77	13.12	12.76	13.03	914843
2024-12-27	13.02	13.09	12.89	13.00	1171579
2024-12-30	12.83	13.05	12.83	12.83	2160228
2024-12-31	12.85	13.04	12.76	12.77	948103
2025-01-02	12.87	13.06	12.78	12.90	922066
2025-01-03	12.99	13.14	12.86	12.94	1742943
2025-01-06	12.88	13.17	12.60	12.76	2139394
2025-01-07	12.76	13.12	12.66	12.83	1639248
2025-01-08	12.80	12.87	12.56	12.62	5449696
2025-01-10	12.44	12.65	12.27	12.63	1708042
2025-01-13	12.02	12.64	12.02	12.48	1671933
2025-01-14	12.70	12.74	12.31	12.48	1464399
2025-01-15	12.68	12.68	12.27	12.48	1766553
2025-01-16	12.41	12.51	12.30	12.39	1330918
2025-01-17	12.44	12.53	12.21	12.45	1252149
2025-01-21	12.51	12.71	12.46	12.68	1828611
2025-01-22	12.64	12.71	12.40	12.42	1129392
2025-01-23	12.44	12.83	12.30	12.80	2387376
2025-01-24	12.76	13.08	12.54	12.74	1885002
2025-01-27	12.68	13.14	12.50	12.56	1797906
2025-01-28	12.62	12.99	12.56	12.94	2802025
2025-01-29	12.96	13.31	12.92	12.98	1738120
2025-01-30	13.02	13.18	12.96	13.01	1635202
2025-01-31	13.03	13.19	12.91	13.05	1109432
2025-02-03	12.79	13.05	12.73	12.94	1208846
2025-02-04	12.90	13.08	12.72	13.00	1170029
2025-02-05	13.00	13.26	13.00	13.16	1456806
2025-02-06	13.18	13.19	12.99	13.11	1464507
2025-02-07	13.09	13.20	12.97	13.15	1604230
2025-02-10	13.03	13.34	13.03	13.20	1079022
2025-02-11	12.05	12.70	11.81	12.70	3330424
2025-02-12	12.48	12.49	12.10	12.45	1950833
2025-02-13	12.67	12.88	12.53	12.69	1622244
2025-02-14	12.66	12.91	12.55	12.82	924411
2025-02-18	12.74	13.04	12.74	12.93	1516110
2025-02-19	12.90	13.38	12.76	13.09	2890285
2025-02-20	13.08	13.35	13.02	13.33	2024765
2025-02-21	13.83	14.05	13.29	13.33	2869832
2025-02-24	13.20	13.53	13.15	13.42	2027056
2025-02-25	13.38	13.69	13.36	13.41	1783040
2025-02-26	13.50	13.85	13.42	13.69	2211678
2025-02-27	13.60	13.93	13.54	13.58	1416852
2025-02-28	13.63	13.81	13.51	13.79	1234640
2025-03-03	13.83	13.92	13.48	13.53	2006556
2025-03-04	13.47	13.99	13.39	13.88	2478211
2025-03-05	13.89	14.11	13.81	14.01	1451669
2025-03-06	14.17	14.43	13.90	14.34	17763058
2025-03-07	14.52	14.63	14.22	14.40	2993528
2025-03-10	14.26	14.57	14.26	14.39	2669844
2025-03-11	14.33	14.39	13.78	13.79	3462851
2025-03-12	13.74	13.89	13.65	13.74	2785598
2025-03-13	13.78	13.91	13.64	13.69	1075736
2025-03-14	13.66	14.01	13.66	13.87	2531094
2025-03-17	13.83	13.90	13.60	13.63	1553744
2025-03-18	13.60	13.93	13.46	13.90	2109205
2025-03-19	13.90	13.99	13.59	13.64	3029077
2025-03-20	13.57	13.74	13.53	13.62	1299303
2025-03-21	13.65	13.84	13.56	13.82	3366154
2025-03-24	13.95	14.07	13.75	13.84	1401992
2025-03-25	13.77	14.01	13.74	13.98	1540152
2025-03-26	14.03	14.08	13.54	13.58	1318564
2025-03-27	13.64	13.91	13.55	13.72	1213632
2025-03-28	13.72	13.80	13.53	13.68	1368935
2025-03-31	13.43	13.46	12.92	12.97	2980147
2025-04-01	12.95	12.97	12.63	12.71	1822173
2025-04-02	12.62	13.03	12.57	12.87	1688905
2025-04-03	12.77	13.02	12.71	12.85	2527814
2025-04-04	12.74	12.87	12.49	12.65	2341525
2025-04-07	12.11	12.92	12.09	12.49	2481059
2025-04-08	12.63	12.81	11.65	11.75	4461489
2025-04-09	11.48	12.25	11.45	12.03	8355520
2025-04-10	11.88	11.90	10.86	10.97	4842375
2025-04-11	11.02	11.41	10.84	11.25	2119204
2025-04-14	11.39	11.47	11.19	11.44	2283732
2025-04-15	11.38	11.47	11.27	11.41	2188287
2025-04-16	11.30	11.38	10.59	10.65	2693931
2025-04-17	10.61	10.79	10.26	10.31	2950857
2025-04-21	10.30	10.49	10.04	10.44	2714986
2025-04-22	10.54	10.80	10.31	10.72	2536642
2025-04-23	10.80	11.19	10.70	10.77	2406343
2025-04-24	10.74	11.10	10.68	10.90	2410777
2025-04-25	10.81	10.92	10.68	10.82	1508173
2025-04-28	10.88	11.28	10.82	11.27	1806780
2025-04-29	11.27	11.64	11.13	11.55	2374436
2025-04-30	11.52	11.77	11.41	11.75	2597539
2025-05-01	11.72	11.72	11.38	11.48	1581561
2025-05-02	11.47	11.61	11.23	11.33	1750419
2025-05-05	11.28	11.43	11.20	11.26	1512429
2025-05-06	11.11	11.21	10.89	10.92	3491262
2025-05-07	10.55	10.79	9.62	9.72	6232173
2025-05-08	9.63	9.91	9.28	9.69	3195280
2025-05-09	9.74	9.88	9.38	9.41	2027654
2025-05-12	9.54	10.16	9.53	9.85	4464078
2025-05-13	9.85	9.90	9.51	9.62	1736399
2025-05-14	9.59	9.67	9.22	9.40	3500961
2025-05-15	9.42	9.55	9.34	9.51	1384658
2025-05-16	9.51	9.81	9.45	9.67	1573606
2025-05-19	9.62	9.89	9.62	9.83	1518888
2025-05-20	9.83	10.44	9.79	10.42	2364513
2025-05-21	10.31	10.35	9.87	9.90	2519115
2025-05-22	9.85	10.06	9.81	9.82	1406644
2025-05-23	9.70	9.84	9.61	9.80	1345686
2025-05-27	9.90	9.94	9.78	9.78	1332644
2025-05-28	9.83	9.83	9.49	9.50	2306904
2025-05-29	9.60	9.85	9.50	9.76	2053593
2025-05-30	9.72	9.87	9.59	9.79	1937332
2025-06-02	9.81	10.00	9.74	9.84	1616426
2025-06-03	9.85	10.04	9.68	10.01	1731566
2025-06-04	9.98	10.12	9.75	9.89	1439541
2025-06-05	9.81	10.05	9.80	9.95	1259805
2025-06-06	10.09	10.25	10.00	10.24	1408814
2025-06-09	10.23	10.49	10.15	10.28	1369142
2025-06-10	10.31	10.46	10.11	10.43	1524505
2025-06-11	10.42	10.48	10.18	10.18	1301870
2025-06-12	10.07	10.48	10.06	10.40	1073508
2025-06-13	10.27	10.42	10.21	10.27	1120118
2025-06-16	10.29	10.45	10.14	10.17	1622166
2025-06-17	10.11	10.31	9.98	9.99	1955655
2025-06-18	9.99	10.68	9.89	10.30	3059426
2025-06-20	10.37	10.38	9.91	9.99	5233687
2025-06-23	10.00	10.04	9.65	9.77	1318548
2025-06-24	9.88	9.99	9.73	9.91	1125836
2025-06-25	9.91	9.91	9.74	9.86	1268659
2025-06-26	9.85	9.94	9.76	9.94	936125
2025-06-27	9.94	10.03	9.77	9.91	4832262
2025-06-30	9.89	10.13	9.81	9.92	1452564
2025-07-01	9.87	10.38	9.79	10.06	1332505
2025-07-02	10.03	10.24	9.97	10.16	1431192
2025-07-03	10.13	10.31	10.12	10.27	511141
2025-07-07	10.19	10.43	10.11	10.30	1844869
2025-07-08	10.27	10.73	10.23	10.59	1896558
2025-07-09	10.69	10.90	10.64	10.81	2207560
2025-07-10	10.77	11.00	10.74	10.90	1295201
2025-07-11	10.72	10.88	10.56	10.58	3840929
2025-07-14	10.66	10.78	10.50	10.74	1334054
2025-07-15	10.78	10.78	10.38	10.44	1512864
2025-07-16	10.50	10.73	10.46	10.67	897515
2025-07-17	10.71	10.78	10.63	10.67	852150
2025-07-18	10.79	10.83	10.63	10.72	928424
2025-07-21	10.77	11.02	10.74	10.94	1057378
2025-07-22	11.00	11.27	10.94	11.18	1952191
2025-07-23	11.21	11.45	11.15	11.35	1014778
2025-07-24	11.35	11.48	11.14	11.16	770244
2025-07-25	11.17	11.38	11.07	11.36	779696
2025-07-28	11.36	11.44	11.28	11.29	716337
2025-07-29	11.33	11.34	11.09	11.19	818325
2025-07-30	11.30	11.41	11.13	11.17	800130
2025-07-31	11.06	11.28	10.67	10.98	1207421
2025-08-01	10.95	11.06	10.77	10.86	1284624
2025-08-04	10.88	11.16	10.79	11.14	1544168
2025-08-05	11.08	11.31	11.03	11.15	1189825
2025-08-06	11.07	11.24	11.06	11.19	885023
2025-08-07	11.20	11.30	10.94	11.06	1618504
2025-08-08	12.06	12.06	9.86	10.33	4776516
2025-08-11	10.31	10.57	10.21	10.48	1703721
2025-08-12	10.50	10.86	10.47	10.58	1457420
2025-08-13	10.65	10.86	10.53	10.82	1911247
2025-08-14	10.70	10.70	10.48	10.62	1051597
2025-08-15	10.68	10.81	10.64	10.79	1019773
2025-08-18	10.83	10.96	10.72	10.76	752421
2025-08-19	10.73	10.76	10.44	10.49	940229
2025-08-20	10.51	10.58	10.28	10.42	919628
2025-08-21	11.21	11.45	10.90	10.95	4463614
2025-08-22	10.93	10.97	10.48	10.50	3702698
2025-08-25	10.53	10.57	10.27	10.39	2584146
2025-08-26	10.38	10.50	10.34	10.44	2279904
2025-08-27	10.41	10.43	10.20	10.26	1574341
2025-08-28	10.26	10.36	10.18	10.27	1921873
2025-08-29	10.30	10.30	10.04	10.12	1164891
2025-09-02	10.12	10.29	9.77	9.91	2330972
2025-09-03	9.78	10.18	9.77	10.13	1735787
2025-09-04	10.16	10.28	9.90	9.98	1826384
2025-09-05	9.98	10.09	9.90	10.06	1421967
2025-09-08	10.03	10.03	9.51	9.70	3312511
2025-09-09	9.73	9.92	9.70	9.92	1282730
2025-09-10	9.91	9.94	9.72	9.72	1371416
2025-09-11	9.70	9.77	9.58	9.74	1697467
2025-09-12	9.67	9.67	9.40	9.41	1650058
2025-09-15	9.39	9.44	9.20	9.36	1825940
2025-09-16	9.35	9.71	9.35	9.70	1792952
2025-09-17	9.75	9.77	9.53	9.57	1975794
2025-09-18	9.61	9.84	9.53	9.75	1671244
2025-09-19	9.76	9.82	9.58	9.69	5633420
2025-09-22	9.69	9.74	9.60	9.69	1085426
2025-09-23	9.68	9.84	9.57	9.59	1351150
2025-09-24	9.60	9.99	9.53	9.96	1757328
2025-09-25	9.98	10.03	9.65	9.73	1334591
2025-09-26	9.77	9.82	9.62	9.78	1461224
2025-09-29	9.80	9.84	9.60	9.66	1721017
2025-09-30	9.63	10.03	9.60	9.93	1498163
2025-10-01	9.97	10.35	9.93	10.28	1676618
2025-10-02	10.31	10.34	10.00	10.10	929644
2025-10-03	10.15	10.18	10.02	10.10	1240582
2025-10-06	10.13	10.21	9.95	10.14	1393869
2025-10-07	10.15	10.31	10.08	10.14	1414596
2025-10-08	10.15	10.31	10.14	10.18	1392798
2025-10-09	10.18	10.38	10.11	10.35	1431922
2025-10-10	10.32	10.36	9.96	9.96	1291285
2025-10-13	9.97	10.11	9.95	10.01	911118
2025-10-14	9.98	10.05	9.83	9.83	959062
2025-10-15	9.82	9.98	9.80	9.93	1251454
2025-10-16	9.95	10.12	9.71	9.80	1518685
2025-10-17	9.83	9.93	9.79	9.83	1145571
2025-10-20	9.91	10.12	9.84	10.07	1100439
2025-10-21	10.06	10.17	9.99	10.12	1261872
2025-10-22	10.12	10.22	10.04	10.15	1266810
2025-10-23	10.12	10.23	10.03	10.19	1242978
2025-10-24	10.23	10.40	10.18	10.38	965245
2025-10-27	10.41	10.59	10.39	10.49	1114584
2025-10-28	10.43	10.55	10.38	10.46	903125
2025-10-29	10.41	10.58	10.27	10.30	1506081
2025-10-30	10.20	10.46	10.11	10.40	1230755
2025-10-31	10.30	10.46	10.20	10.26	1761467
2025-11-03	10.22	10.34	10.10	10.19	1722227
2025-11-04	10.15	10.32	10.04	10.05	2232249
2025-11-05	9.95	10.39	9.92	10.30	2378341
2025-11-06	10.64	11.24	10.50	10.99	4116099
2025-11-07	10.98	11.06	10.52	10.83	2265278
2025-11-10	10.93	11.24	10.86	11.04	1914098
2025-11-11	11.05	11.38	10.97	11.27	2036607
2025-11-12	11.21	11.43	11.16	11.26	2018287
2025-11-13	11.27	11.41	11.13	11.16	1897216
2025-11-14	10.97	11.24	10.97	11.06	1331651
2025-11-17	11.02	11.29	11.02	11.14	1869274
2025-11-18	11.08	11.27	11.04	11.23	1584556
2025-11-19	11.13	11.24	10.91	11.05	1431628
2025-11-20	11.17	11.26	10.76	10.80	2161751
2025-11-21	10.81	11.25	10.69	11.18	1774630
2025-11-24	11.21	11.50	11.17	11.44	2297522
2025-11-25	11.41	11.58	11.35	11.47	1306647
2025-11-26	11.43	11.53	11.33	11.43	1575510
2025-11-28	11.44	11.49	11.34	11.37	836339
2025-12-01	11.23	11.31	10.63	10.71	2349098
2025-12-02	10.70	10.92	10.66	10.88	1711820
2025-12-03	10.88	11.10	10.86	10.97	1516664
2025-12-04	10.96	11.03	10.79	10.96	1500922
2025-12-05	10.95	11.03	10.87	10.89	1075684
2025-12-08	10.97	11.18	10.87	10.97	2024666
2025-12-09	10.97	11.11	10.86	10.89	1711313
2025-12-10	10.91	10.96	10.71	10.90	1214427
2025-12-11	10.95	11.00	10.79	10.86	1247049
2025-12-12	10.89	10.91	10.76	10.80	1066655
2025-12-15	10.81	10.97	10.77	10.85	1507379
2025-12-16	10.82	10.90	10.75	10.78	1739333
2025-12-17	10.79	11.02	10.63	10.79	1715164
2025-12-18	10.80	10.98	10.80	10.87	1144656
2025-12-19	10.88	11.07	10.84	10.86	3960494
2025-12-22	10.88	11.29	10.78	11.16	1995382
2025-12-23	11.08	11.14	10.98	11.13	1380843
2025-12-24	15.49	15.49	15.38	15.38	30747058
2025-12-26	15.41	15.41	15.37	15.38	6095632
2025-12-29	15.38	15.40	15.37	15.37	6918889
2025-12-30	15.38	15.43	15.37	15.37	4467455
2025-12-31	15.38	15.40	15.37	15.38	2891628
2026-01-02	15.39	15.39	15.37	15.38	5385510
2026-01-05	15.38	15.44	15.37	15.41	9144420
2026-01-06	15.40	15.44	15.39	15.43	8698326
2026-01-07	15.43	15.45	15.40	15.41	2741651
2026-01-08	15.42	15.43	15.40	15.41	4676762
2026-01-09	15.42	15.43	15.41	15.41	2272806
2026-01-12	15.66	15.73	15.61	15.68	9825994
2026-01-13	15.68	15.72	15.66	15.72	2975849
2026-01-14	15.69	15.69	15.57	15.60	2199303
2026-01-15	15.59	15.67	15.59	15.62	2432746
2026-01-16	15.65	15.67	15.60	15.63	1836270
2026-01-20	15.63	15.69	15.61	15.68	2447933
2026-01-21	15.56	15.69	15.56	15.68	1620788
2026-01-22	15.68	15.69	15.65	15.65	1910836
2026-01-23	15.64	15.65	15.51	15.51	2181390
2026-01-26	15.51	15.56	15.49	15.52	1771194
2026-01-27	15.49	15.55	15.47	15.48	1806305
2026-01-28	15.50	15.51	15.48	15.48	2245727
2026-01-29	15.49	15.50	15.48	15.48	1538001
2026-01-30	15.48	15.50	15.47	15.49	1559096
2026-02-02	15.48	15.50	15.48	15.49	823266
2026-02-03	15.46	15.49	15.46	15.48	3434369
2026-02-04	15.48	15.59	15.47	15.51	4483678
2026-02-05	15.50	15.50	15.49	15.49	3634690
2026-02-06	15.49	15.50	15.49	15.50	2009541
2026-02-09	15.49	15.50	15.49	15.50	7106122

Explore More About DVAX

Coins representing dividend payouts and trends

DVAX Dividend History

Discover Dynavax Technologies Corp'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

DVAX Stock Split History

Discover Dynavax Technologies Corp'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

DVAX Historical Prices

Explore Dynavax Technologies Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics