Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Endeavour Silver Corp (EXK) Historical Prices: Free Download & Interactive Data Table 2025

EXK Historical Prices

Summary

Key Stock Metrics

2.95

(April 4, 2025)

52-Week Low

8.62

(October 9, 2025)

52-Week High

13.10

(September 21, 2011)

All-Time High

7.66

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-29	4.22	4.40	4.10	4.15	364000
2007-01-30	4.16	4.19	3.97	4.00	101300
2007-01-31	4.01	4.17	4.01	4.09	232800
2007-02-01	4.08	4.21	4.08	4.17	306300
2007-02-02	4.17	4.18	4.05	4.08	185700
2007-02-05	4.09	4.14	4.00	4.10	75500
2007-02-06	4.14	4.17	4.09	4.15	72300
2007-02-07	4.14	4.38	4.12	4.28	276100
2007-02-08	4.33	4.62	4.32	4.60	430200
2007-02-09	4.62	4.87	4.61	4.71	337800
2007-02-12	4.71	4.88	4.55	4.86	192900
2007-02-13	4.88	4.88	4.60	4.67	226950
2007-02-14	4.74	4.83	4.61	4.71	299200
2007-02-15	4.69	4.83	4.69	4.74	160400
2007-02-16	4.73	4.73	4.65	4.69	149500
2007-02-20	4.57	4.71	4.50	4.54	156400
2007-02-21	4.56	4.77	4.55	4.77	186300
2007-02-22	4.79	4.82	4.65	4.73	136900
2007-02-23	4.81	4.93	4.80	4.87	220400
2007-02-26	4.93	5.11	4.88	5.04	260101
2007-02-27	5.03	5.03	4.51	4.52	403700
2007-02-28	4.50	4.60	4.40	4.60	201900
2007-03-01	4.53	4.55	4.32	4.32	202135
2007-03-02	4.23	4.26	4.03	4.15	307900
2007-03-05	4.01	4.08	3.93	4.02	204100
2007-03-06	4.06	4.22	4.05	4.22	263700
2007-03-07	4.30	4.34	4.17	4.34	188200
2007-03-08	4.44	4.58	4.29	4.31	258300
2007-03-09	4.34	4.38	4.18	4.19	115100
2007-03-12	4.21	4.30	4.21	4.30	86500
2007-03-13	4.26	4.30	4.00	4.07	231000
2007-03-14	4.01	4.04	3.80	4.00	192100
2007-03-15	4.06	4.20	4.06	4.20	96700
2007-03-16	4.21	4.27	4.15	4.17	81000
2007-03-19	4.16	4.25	4.12	4.24	65500
2007-03-20	4.34	4.39	4.27	4.37	124700
2007-03-21	4.48	4.48	4.35	4.43	199000
2007-03-22	4.42	4.53	4.35	4.53	119700
2007-03-23	4.58	4.58	4.35	4.42	90200
2007-03-26	4.45	4.51	4.44	4.48	89200
2007-03-27	4.49	4.50	4.43	4.43	69300
2007-03-28	4.48	4.50	4.37	4.42	62800
2007-03-29	4.39	4.45	4.31	4.45	102800
2007-03-30	4.47	4.52	4.45	4.51	81100
2007-04-02	4.49	4.55	4.40	4.52	129200
2007-04-03	4.53	4.74	4.53	4.63	310100
2007-04-04	4.73	4.80	4.65	4.78	232400
2007-04-05	4.82	4.83	4.73	4.79	130800
2007-04-09	4.84	5.20	4.81	5.15	380700
2007-04-10	5.21	5.32	5.01	5.03	425400
2007-04-11	5.11	5.11	4.83	4.87	230200
2007-04-12	4.85	5.05	4.83	4.89	210900
2007-04-13	4.93	5.23	4.93	5.21	331100
2007-04-16	5.29	5.36	5.22	5.26	316500
2007-04-17	5.28	5.28	5.09	5.15	196100
2007-04-18	5.20	5.24	5.09	5.13	90100
2007-04-19	5.04	5.05	4.86	4.86	268600
2007-04-20	4.99	5.18	4.98	5.16	162900
2007-04-23	5.15	5.20	5.05	5.13	178900
2007-04-24	5.17	5.17	4.90	4.99	144900
2007-04-25	4.99	5.12	4.93	5.07	148600
2007-04-26	4.87	5.00	4.85	4.96	191800
2007-04-27	4.96	5.08	4.86	5.03	322700
2007-04-30	5.00	5.20	4.93	5.01	361600
2007-05-01	5.00	5.02	4.85	4.96	263900
2007-05-02	4.92	5.33	4.87	5.30	389800
2007-05-03	5.22	5.42	5.22	5.36	340400
2007-05-04	5.36	5.48	5.35	5.40	306700
2007-05-07	5.42	5.43	5.30	5.37	168100
2007-05-08	5.35	5.36	5.17	5.35	175700
2007-05-09	5.30	5.38	5.26	5.38	103000
2007-05-10	5.33	5.38	5.05	5.08	277000
2007-05-11	5.15	5.23	5.08	5.23	147600
2007-05-14	5.27	5.32	5.03	5.11	286900
2007-05-15	5.14	5.25	5.08	5.09	216700
2007-05-16	5.06	5.10	4.90	4.95	238200
2007-05-17	4.95	5.10	4.83	4.92	271000
2007-05-18	4.95	5.13	4.95	5.13	170900
2007-05-21	5.05	5.42	5.01	5.37	223600
2007-05-22	5.30	5.30	5.06	5.10	242900
2007-05-23	5.11	5.27	5.11	5.22	163800
2007-05-24	5.22	5.22	4.94	4.94	246100
2007-05-25	5.01	5.05	4.90	5.00	239900
2007-05-29	4.85	5.00	4.83	4.90	192200
2007-05-30	4.82	4.94	4.75	4.83	285000
2007-05-31	4.94	5.14	4.92	5.12	245500
2007-06-01	5.18	5.30	5.15	5.19	206300
2007-06-04	5.19	5.37	5.13	5.35	192700
2007-06-05	5.34	5.37	5.14	5.21	125700
2007-06-06	5.20	5.20	4.99	5.12	195800
2007-06-07	5.05	5.11	4.69	4.75	434000
2007-06-08	4.66	4.83	4.55	4.71	414100
2007-06-11	4.75	4.79	4.69	4.71	199400
2007-06-12	4.64	4.70	4.53	4.59	282300
2007-06-13	4.53	4.63	4.44	4.54	235100
2007-06-14	4.51	4.62	4.50	4.50	132200
2007-06-15	4.50	4.70	4.50	4.70	163800
2007-06-18	4.67	4.90	4.67	4.89	188100
2007-06-19	4.89	4.93	4.73	4.90	118800
2007-06-20	4.88	4.90	4.65	4.67	127800
2007-06-21	4.66	4.66	4.55	4.62	123600
2007-06-22	4.62	4.65	4.59	4.61	62500
2007-06-25	4.51	4.58	4.50	4.51	93900
2007-06-26	4.45	4.47	4.21	4.26	284700
2007-06-27	4.26	4.30	4.23	4.26	93200
2007-06-28	4.30	4.47	4.30	4.45	159800
2007-06-29	4.56	4.56	4.47	4.51	72100
2007-07-02	4.55	4.75	4.55	4.74	110900
2007-07-03	4.70	4.76	4.63	4.68	88200
2007-07-05	4.68	4.75	4.63	4.73	72300
2007-07-06	4.68	4.93	4.66	4.91	137400
2007-07-09	4.99	5.15	4.96	5.10	152500
2007-07-10	5.14	5.21	5.00	5.03	143900
2007-07-11	5.06	5.15	4.92	5.15	136600
2007-07-12	5.20	5.35	5.20	5.21	210900
2007-07-13	5.25	5.25	5.05	5.06	119000
2007-07-16	5.06	5.10	4.97	4.98	98100
2007-07-17	4.91	5.08	4.89	5.06	155000
2007-07-18	5.08	5.28	5.02	5.23	224300
2007-07-19	5.33	5.47	5.27	5.45	231700
2007-07-20	5.45	5.45	5.30	5.37	160100
2007-07-23	5.39	5.39	5.15	5.28	120600
2007-07-24	5.34	5.35	4.96	5.04	204600
2007-07-25	4.97	5.10	4.75	5.01	252300
2007-07-26	4.91	4.94	4.60	4.72	237700
2007-07-27	4.72	4.79	4.55	4.69	189500
2007-07-30	4.62	4.77	4.62	4.75	161900
2007-07-31	4.87	4.92	4.82	4.92	128900
2007-08-01	4.83	4.89	4.59	4.88	225200
2007-08-02	4.94	4.94	4.71	4.73	81700
2007-08-03	4.75	4.95	4.73	4.95	150300
2007-08-06	4.99	4.99	4.70	4.78	119300
2007-08-07	4.77	4.80	4.69	4.71	104400
2007-08-08	4.70	5.00	4.65	4.81	276800
2007-08-09	4.70	4.77	4.65	4.70	139400
2007-08-10	4.65	4.90	4.60	4.85	240100
2007-08-13	4.85	4.86	4.70	4.70	100700
2007-08-14	4.70	4.70	4.47	4.58	223400
2007-08-15	4.37	4.41	3.83	3.85	633500
2007-08-16	3.66	3.66	2.95	3.33	820300
2007-08-17	3.50	3.64	3.36	3.42	241200
2007-08-20	3.50	3.54	3.35	3.48	228200
2007-08-21	3.52	3.52	3.35	3.40	80300
2007-08-22	3.46	3.53	3.44	3.50	187600
2007-08-23	3.60	3.63	3.35	3.37	200100
2007-08-24	3.40	3.60	3.38	3.54	205800
2007-08-27	3.54	3.62	3.50	3.50	245600
2007-08-28	3.45	3.50	3.22	3.30	280400
2007-08-29	3.39	3.39	3.30	3.34	112400
2007-08-30	3.30	3.41	3.25	3.35	84300
2007-08-31	3.45	3.55	3.45	3.53	175500
2007-09-04	3.60	3.90	3.52	3.85	403600
2007-09-05	3.91	3.91	3.65	3.75	211700
2007-09-06	3.88	4.14	3.80	4.13	229600
2007-09-07	4.13	4.19	3.95	4.01	216500
2007-09-10	4.00	4.08	3.83	3.88	131900
2007-09-11	3.90	4.05	3.90	4.04	127700
2007-09-12	4.07	4.07	3.90	3.91	124200
2007-09-13	3.90	3.90	3.61	3.78	182800
2007-09-14	3.84	3.85	3.64	3.68	136700
2007-09-17	3.70	3.83	3.70	3.76	134200
2007-09-18	3.65	3.65	3.22	3.30	660300
2007-09-19	3.36	3.49	3.36	3.44	306900
2007-09-20	3.54	3.75	3.49	3.67	340800
2007-09-21	3.72	3.75	3.66	3.75	152200
2007-09-24	3.78	3.80	3.69	3.71	95600
2007-09-25	3.66	3.66	3.61	3.62	95000
2007-09-26	3.60	3.64	3.25	3.30	426900
2007-09-27	3.45	3.45	3.25	3.27	278300
2007-09-28	3.37	3.42	3.27	3.33	191800
2007-10-01	3.34	3.37	3.24	3.27	299500
2007-10-02	3.14	3.41	3.13	3.38	270900
2007-10-03	3.38	3.46	3.28	3.28	202400
2007-10-04	3.17	3.57	3.16	3.54	203900
2007-10-05	3.55	3.57	3.42	3.47	168600
2007-10-08	3.49	3.49	3.29	3.35	91700
2007-10-09	3.37	3.50	3.37	3.48	118100
2007-10-10	3.50	3.65	3.48	3.65	260200
2007-10-11	3.72	3.96	3.67	3.70	370800
2007-10-12	3.70	3.71	3.60	3.71	150500
2007-10-15	3.77	3.81	3.70	3.71	144400
2007-10-16	3.70	3.72	3.54	3.64	146900
2007-10-17	3.72	3.97	3.72	3.94	477800
2007-10-18	3.90	4.22	3.90	4.08	529300
2007-10-19	4.16	4.20	3.82	3.98	321300
2007-10-22	3.76	3.83	3.67	3.82	265300
2007-10-23	3.90	3.94	3.82	3.92	180500
2007-10-24	3.90	3.92	3.75	3.90	98500
2007-10-25	3.93	4.00	3.91	3.98	126100
2007-10-26	4.06	4.25	3.90	4.00	514000
2007-10-29	4.13	4.35	4.13	4.35	448900
2007-10-30	4.28	4.32	4.15	4.28	222700
2007-10-31	4.29	4.45	4.29	4.43	196400
2007-11-01	4.35	4.35	4.20	4.22	164000
2007-11-02	4.39	4.45	4.20	4.44	207000
2007-11-05	4.42	4.77	4.42	4.75	558285
2007-11-06	4.95	5.27	4.95	5.16	759400
2007-11-07	5.54	5.54	5.00	5.10	696900
2007-11-08	5.10	5.34	4.90	5.05	353000
2007-11-09	5.00	5.08	4.73	5.02	346099
2007-11-12	4.70	4.76	4.50	4.51	365741
2007-11-13	4.55	4.73	4.52	4.70	204670
2007-11-14	5.03	5.03	4.66	4.70	205400
2007-11-15	4.60	4.60	4.20	4.37	450400
2007-11-16	4.58	4.58	4.15	4.50	221224
2007-11-19	4.69	4.69	4.26	4.30	137715
2007-11-20	4.30	4.50	4.30	4.41	163000
2007-11-21	4.40	4.43	4.20	4.23	108000
2007-11-23	4.23	4.40	4.20	4.40	67600
2007-11-26	4.46	4.48	4.21	4.21	151500
2007-11-27	4.03	4.12	4.00	4.04	310825
2007-11-28	4.00	4.18	3.97	4.14	141400
2007-11-29	4.06	4.12	4.02	4.05	66000
2007-11-30	4.02	4.07	3.86	3.96	262650
2007-12-03	4.00	4.11	3.80	4.10	156366
2007-12-04	4.12	4.13	3.87	3.93	181720
2007-12-05	3.89	3.94	3.79	3.90	150200
2007-12-06	3.70	3.98	3.70	3.92	177100
2007-12-07	4.09	4.09	3.84	3.95	108200
2007-12-10	3.95	4.04	3.90	4.00	121800
2007-12-11	4.00	4.06	3.78	3.81	166200
2007-12-12	3.93	3.97	3.70	3.94	184000
2007-12-13	3.90	3.90	3.71	3.85	144500
2007-12-14	3.84	3.84	3.55	3.61	237800
2007-12-17	3.51	3.59	3.39	3.48	244675
2007-12-18	3.60	3.60	3.30	3.35	256800
2007-12-19	3.30	3.44	3.30	3.42	95100
2007-12-20	3.62	3.62	3.31	3.56	186114
2007-12-21	3.64	3.77	3.58	3.75	144474
2007-12-24	3.77	3.88	3.75	3.84	97200
2007-12-26	3.82	4.00	3.81	3.94	109900
2007-12-27	4.00	4.00	3.76	3.80	104250
2007-12-28	3.87	4.04	3.80	3.86	214775
2007-12-31	3.90	3.97	3.81	3.97	166315
2008-01-02	4.23	4.41	4.05	4.41	234815
2008-01-03	4.45	4.52	4.22	4.26	195645
2008-01-04	4.26	4.32	4.06	4.11	170530
2008-01-07	3.99	4.14	3.95	4.01	126626
2008-01-08	4.07	4.25	4.07	4.10	175713
2008-01-09	4.15	4.15	3.80	4.05	255061
2008-01-10	3.98	4.13	3.86	4.06	180080
2008-01-11	4.26	4.26	3.75	3.87	306285
2008-01-14	3.99	4.08	3.87	3.96	243394
2008-01-15	3.97	4.09	3.80	3.85	268983
2008-01-16	3.75	3.94	3.75	3.92	186910
2008-01-17	3.96	4.00	3.55	3.67	244828
2008-01-18	3.77	3.77	3.36	3.50	246233
2008-01-22	3.19	3.43	2.80	3.31	474040
2008-01-23	3.48	3.50	3.20	3.49	287750
2008-01-24	3.68	3.85	3.58	3.79	293150
2008-01-25	4.05	4.05	3.68	3.72	250526
2008-01-28	3.77	3.89	3.72	3.85	153300
2008-01-29	3.82	3.91	3.72	3.80	101400
2008-01-30	3.83	3.90	3.68	3.73	204800
2008-01-31	3.65	3.78	3.60	3.72	125850
2008-02-01	3.77	3.85	3.56	3.65	215446
2008-02-04	3.60	3.60	3.50	3.58	124226
2008-02-05	3.60	3.60	3.40	3.45	144849
2008-02-06	3.59	3.62	3.35	3.36	141300
2008-02-07	3.30	3.38	3.24	3.28	151000
2008-02-08	3.25	3.50	3.25	3.48	92700
2008-02-11	3.50	3.75	3.49	3.75	187700
2008-02-12	3.83	3.85	3.46	3.54	209800
2008-02-13	3.54	3.66	3.48	3.62	75200
2008-02-14	3.65	3.68	3.50	3.53	73345
2008-02-15	3.56	3.60	3.45	3.46	90100
2008-02-19	3.76	3.76	3.51	3.67	114300
2008-02-20	3.50	4.10	3.50	4.07	257168
2008-02-21	4.10	4.20	3.96	4.05	274476
2008-02-22	3.96	4.03	3.85	4.03	152982
2008-02-25	4.20	4.20	3.96	4.15	160500
2008-02-26	4.18	4.40	4.08	4.40	316055
2008-02-27	4.50	4.60	4.39	4.45	352139
2008-02-28	4.46	4.51	4.36	4.41	213511
2008-02-29	4.49	4.49	4.10	4.34	183078
2008-03-03	4.30	4.57	4.30	4.43	424455
2008-03-04	4.46	4.47	4.02	4.12	322501
2008-03-05	3.94	4.39	3.91	4.35	260675
2008-03-06	4.35	4.37	4.13	4.17	199573
2008-03-07	4.19	4.20	3.90	4.02	207649
2008-03-10	3.88	4.03	3.75	3.87	197449
2008-03-11	4.01	4.01	3.84	3.89	105111
2008-03-12	3.96	4.13	3.90	4.11	163705
2008-03-13	4.15	4.38	4.15	4.25	466636
2008-03-14	4.36	4.36	4.10	4.12	285925
2008-03-17	4.29	4.29	3.80	3.95	231850
2008-03-18	3.96	3.98	3.75	3.90	192125
2008-03-19	3.83	3.83	3.53	3.58	279712
2008-03-20	3.51	3.51	3.33	3.48	310800
2008-03-24	3.36	3.65	3.36	3.60	182800
2008-03-25	3.74	3.80	3.65	3.80	173200
2008-03-26	3.84	3.85	3.68	3.80	147900
2008-03-27	3.74	3.80	3.60	3.70	102034
2008-03-28	3.65	3.70	3.55	3.58	84530
2008-03-31	3.69	3.69	3.30	3.40	167385
2008-04-01	3.34	3.38	3.26	3.38	178446
2008-04-02	3.39	3.62	3.31	3.62	170415
2008-04-03	3.55	3.69	3.45	3.64	170626
2008-04-04	3.74	3.74	3.58	3.61	62175
2008-04-07	3.62	3.82	3.56	3.60	257050
2008-04-08	3.41	3.59	3.35	3.49	158035
2008-04-09	3.49	3.50	3.45	3.47	140476
2008-04-10	3.51	3.51	3.40	3.41	64988
2008-04-11	3.35	3.42	3.31	3.34	99344
2008-04-14	3.30	3.39	3.30	3.38	154983
2008-04-15	3.41	3.43	3.38	3.43	49650
2008-04-16	3.45	3.58	3.43	3.54	149921
2008-04-17	3.52	3.53	3.40	3.43	103400
2008-04-18	3.40	3.40	3.31	3.38	128551
2008-04-21	3.40	3.42	3.29	3.33	126510
2008-04-22	3.28	3.36	3.21	3.23	191048
2008-04-23	3.20	3.21	3.00	3.00	252295
2008-04-24	3.04	3.05	2.93	3.05	200797
2008-04-25	3.10	3.10	2.95	2.98	152050
2008-04-28	3.02	3.02	2.83	2.87	282968
2008-04-29	2.80	2.80	2.61	2.64	278529
2008-04-30	2.61	2.83	2.61	2.80	192630
2008-05-01	2.83	2.83	2.65	2.68	184091
2008-05-02	2.64	2.87	2.64	2.80	193612
2008-05-05	2.74	3.00	2.74	2.97	174343
2008-05-06	3.00	3.14	2.99	3.05	163311
2008-05-07	3.00	3.08	2.96	2.96	88158
2008-05-08	3.00	3.14	2.98	3.10	96048
2008-05-09	3.13	3.20	3.01	3.02	147379
2008-05-12	3.05	3.07	3.00	3.04	43344
2008-05-13	3.05	3.25	2.98	3.22	180129
2008-05-14	3.25	3.32	3.15	3.20	125985
2008-05-15	3.22	3.60	3.22	3.33	252742
2008-05-16	3.39	3.45	3.20	3.30	125526
2008-05-19	3.50	3.56	3.20	3.24	143871
2008-05-20	3.24	3.33	3.18	3.24	209118
2008-05-21	3.30	3.32	3.11	3.13	156396
2008-05-22	3.24	3.29	3.11	3.11	126218
2008-05-23	3.14	3.18	3.00	3.03	142827
2008-05-27	3.12	3.14	2.98	3.11	144108
2008-05-28	3.13	3.35	3.11	3.30	141831
2008-05-29	3.29	3.30	3.05	3.10	124750
2008-05-30	3.20	3.20	3.03	3.05	89668
2008-06-02	3.04	3.06	3.03	3.03	43011
2008-06-03	3.03	3.10	2.98	3.09	74440
2008-06-04	3.06	3.13	3.06	3.10	94062
2008-06-05	3.18	3.20	3.10	3.16	102691
2008-06-06	3.22	3.24	3.17	3.21	143969
2008-06-09	3.32	3.32	3.07	3.10	116353
2008-06-10	3.10	3.12	2.98	3.01	117865
2008-06-11	3.05	3.07	2.98	3.03	60909
2008-06-12	2.99	3.03	2.97	2.99	90189
2008-06-13	2.75	3.03	2.75	2.90	92929
2008-06-16	2.99	3.02	2.90	2.92	74051
2008-06-17	2.94	2.95	2.87	2.88	39272
2008-06-18	2.83	3.16	2.79	3.15	259178
2008-06-19	3.15	3.24	3.02	3.04	177780
2008-06-20	3.21	3.21	3.01	3.05	101923
2008-06-23	3.01	3.05	2.93	2.98	80100
2008-06-24	2.92	3.07	2.92	2.95	70655
2008-06-25	2.95	3.00	2.91	2.93	38225
2008-06-26	3.00	3.05	2.95	2.98	135407
2008-06-27	3.24	3.24	2.95	3.03	199089
2008-06-30	3.10	3.16	2.99	3.12	137196
2008-07-01	3.14	3.35	3.14	3.35	200291
2008-07-02	3.34	3.34	3.15	3.22	124380
2008-07-03	3.13	3.25	3.10	3.10	53968
2008-07-07	3.27	3.27	3.06	3.18	149463
2008-07-08	3.20	3.20	3.01	3.07	174431
2008-07-09	3.03	3.35	3.03	3.18	202906
2008-07-10	3.26	3.38	3.20	3.37	244677
2008-07-11	3.51	3.55	3.30	3.30	352253
2008-07-14	3.60	3.60	3.31	3.50	201965
2008-07-15	3.54	3.58	3.15	3.29	234605
2008-07-16	3.30	3.30	3.10	3.17	128127
2008-07-17	3.20	3.39	3.17	3.20	216757
2008-07-18	3.25	3.39	3.21	3.25	135837
2008-07-21	3.34	3.34	3.23	3.30	50196
2008-07-22	3.32	3.35	3.03	3.07	171830
2008-07-23	3.04	3.11	3.00	3.03	186256
2008-07-24	3.05	3.10	2.92	2.92	144962
2008-07-25	2.98	2.98	2.84	2.96	177349
2008-07-28	3.12	3.12	2.71	2.95	147892
2008-07-29	2.96	2.97	2.85	2.89	100173
2008-07-30	2.85	2.98	2.77	2.98	148057
2008-07-31	2.99	2.99	2.88	2.90	60170
2008-08-01	2.97	2.97	2.90	2.94	96002
2008-08-04	2.99	2.99	2.81	2.84	62332
2008-08-05	2.83	2.87	2.61	2.66	258701
2008-08-06	2.64	2.82	2.64	2.73	108569
2008-08-07	2.79	2.88	2.53	2.60	167940
2008-08-08	2.49	2.52	2.34	2.48	201729
2008-08-11	2.58	2.58	2.25	2.37	276385
2008-08-12	2.40	2.40	2.12	2.17	283316
2008-08-13	2.21	2.37	2.17	2.37	268608
2008-08-14	2.46	2.46	2.05	2.15	239641
2008-08-15	2.06	2.10	1.90	2.03	165233
2008-08-18	2.13	2.28	2.08	2.18	179782
2008-08-19	2.22	2.27	2.15	2.16	71780
2008-08-20	2.21	2.28	2.19	2.26	73175
2008-08-21	2.45	2.45	2.31	2.37	99883
2008-08-22	2.40	2.40	2.29	2.35	74790
2008-08-25	2.39	2.39	2.30	2.35	49083
2008-08-26	2.31	2.38	2.28	2.31	47540
2008-08-27	2.30	2.34	2.30	2.34	22930
2008-08-28	2.35	2.35	2.28	2.28	53843
2008-08-29	2.31	2.31	2.21	2.27	25600
2008-09-02	2.41	2.41	2.10	2.14	90089
2008-09-03	2.17	2.17	1.96	2.00	179888
2008-09-04	2.00	2.00	1.83	1.89	151581
2008-09-05	1.86	1.89	1.74	1.84	164005
2008-09-08	1.81	1.85	1.65	1.70	184389
2008-09-09	1.60	1.65	1.44	1.45	418875
2008-09-10	1.43	1.45	1.28	1.39	353812
2008-09-11	1.33	1.37	1.25	1.35	241749
2008-09-12	1.35	1.51	1.31	1.46	349049
2008-09-15	1.46	1.50	1.35	1.39	220825
2008-09-16	1.32	1.52	1.32	1.50	197379
2008-09-17	1.55	1.82	1.35	1.69	442454
2008-09-18	1.81	1.88	1.70	1.75	253295
2008-09-19	1.82	1.97	1.80	1.88	191246
2008-09-22	2.03	2.30	1.98	2.18	305378
2008-09-23	2.38	2.45	2.20	2.45	448714
2008-09-24	2.60	2.60	2.27	2.27	208437
2008-09-25	2.39	2.39	2.26	2.27	113723
2008-09-26	2.33	2.49	2.32	2.37	220889
2008-09-29	2.43	2.54	2.01	2.01	277725
2008-09-30	1.86	2.10	1.86	2.10	160281
2008-10-01	2.29	2.32	2.08	2.25	67391
2008-10-02	2.31	2.31	1.80	1.83	202740
2008-10-03	1.77	2.05	1.77	1.84	123925
2008-10-06	1.81	1.81	1.35	1.67	349085
2008-10-07	1.72	1.75	1.40	1.50	157295
2008-10-08	1.51	1.56	1.38	1.47	221700
2008-10-09	1.46	1.59	1.46	1.47	109335
2008-10-10	1.49	1.49	1.28	1.38	228795
2008-10-13	1.38	1.50	1.30	1.50	79636
2008-10-14	1.58	1.61	1.47	1.50	180335
2008-10-15	1.45	1.47	1.36	1.36	83772
2008-10-16	1.34	1.35	1.10	1.15	242687
2008-10-17	1.07	1.09	0.80	1.04	382084
2008-10-20	1.04	1.20	1.04	1.18	133599
2008-10-21	1.16	1.31	1.14	1.15	165151
2008-10-22	1.16	1.16	1.00	1.01	272245
2008-10-23	0.95	1.04	0.85	0.86	205563
2008-10-24	0.85	0.86	0.78	0.85	208145
2008-10-27	0.88	0.91	0.71	0.85	121063
2008-10-28	0.85	0.90	0.80	0.81	81453
2008-10-29	0.85	1.04	0.84	0.98	306412
2008-10-30	1.10	1.15	0.95	0.95	152103
2008-10-31	1.00	1.00	0.91	0.93	54507
2008-11-03	0.89	0.95	0.86	0.87	124754
2008-11-04	0.90	1.07	0.90	1.03	252906
2008-11-05	1.08	1.25	1.03	1.22	237180
2008-11-06	1.25	1.25	1.13	1.15	130843
2008-11-07	1.20	1.30	1.15	1.18	113600
2008-11-10	1.27	1.29	1.14	1.20	136480
2008-11-11	1.14	1.14	1.00	1.02	109555
2008-11-12	1.00	1.00	0.91	0.93	130953
2008-11-13	0.93	0.95	0.83	0.93	168667
2008-11-14	1.00	1.04	0.94	1.01	99367
2008-11-17	1.01	1.10	0.91	1.05	121213
2008-11-18	1.04	1.04	0.95	1.02	61935
2008-11-19	1.02	1.05	0.96	0.96	42385
2008-11-20	0.96	0.96	0.84	0.86	69436
2008-11-21	0.85	1.04	0.85	1.04	156593
2008-11-24	1.05	1.49	1.05	1.25	314265
2008-11-25	1.16	1.25	1.10	1.20	135220
2008-11-26	1.33	1.33	1.20	1.24	103504
2008-11-28	1.22	1.36	1.15	1.30	81369
2008-12-01	1.16	1.25	1.10	1.12	188236
2008-12-02	1.24	1.25	1.10	1.10	61101
2008-12-03	1.10	1.12	1.05	1.05	60065
2008-12-04	1.10	1.10	0.97	0.99	75557
2008-12-05	0.96	0.99	0.90	0.98	71638
2008-12-08	0.96	1.09	0.96	1.01	124133
2008-12-09	1.00	1.03	0.93	1.00	53690
2008-12-10	1.02	1.10	1.02	1.06	167972
2008-12-11	1.15	1.26	1.08	1.10	227239
2008-12-12	1.13	1.19	1.07	1.08	86388
2008-12-15	1.14	1.22	1.11	1.17	190762
2008-12-16	1.27	1.36	1.12	1.29	282568
2008-12-17	1.34	1.34	1.13	1.15	387591
2008-12-18	1.12	1.15	1.01	1.03	227048
2008-12-19	0.98	1.05	0.93	1.01	197155
2008-12-22	1.01	1.04	0.95	0.97	194568
2008-12-23	1.00	1.01	0.95	0.98	253850
2008-12-24	0.97	0.99	0.97	0.99	41880
2008-12-26	0.98	1.06	0.98	1.06	136713
2008-12-29	1.06	1.14	1.05	1.09	534578
2008-12-30	1.10	1.10	0.99	1.03	272657
2008-12-31	0.94	1.04	0.94	1.02	274899
2009-01-02	1.08	1.11	1.05	1.07	196904
2009-01-05	1.03	1.08	1.00	1.05	272751
2009-01-06	1.05	1.12	0.98	1.12	214640
2009-01-07	1.18	1.18	1.08	1.10	230735
2009-01-08	1.05	1.33	1.05	1.32	191217
2009-01-09	1.29	1.37	1.18	1.30	393441
2009-01-12	1.27	1.27	1.06	1.13	380708
2009-01-13	1.13	1.18	1.06	1.15	299887
2009-01-14	1.15	1.15	1.04	1.08	303821
2009-01-15	1.07	1.12	1.01	1.12	117989
2009-01-16	1.17	1.33	1.16	1.24	223702
2009-01-20	1.22	1.33	1.20	1.20	252482
2009-01-21	1.18	1.27	1.17	1.24	117727
2009-01-22	1.24	1.25	1.16	1.20	151288
2009-01-23	1.18	1.36	1.18	1.32	286445
2009-01-26	1.35	1.73	1.33	1.55	1063583
2009-01-27	1.57	1.57	1.42	1.49	477939
2009-01-28	1.51	1.53	1.36	1.37	293181
2009-01-29	1.32	1.56	1.31	1.50	507618
2009-01-30	1.55	1.60	1.45	1.51	429316
2009-02-02	1.51	1.51	1.35	1.37	332734
2009-02-03	1.31	1.41	1.26	1.36	227636
2009-02-04	1.42	1.49	1.38	1.45	179559
2009-02-05	1.51	1.60	1.45	1.51	266235
2009-02-06	1.55	1.56	1.49	1.55	246567
2009-02-09	1.54	1.59	1.50	1.51	115440
2009-02-10	1.54	1.55	1.42	1.45	163224
2009-02-11	1.50	1.72	1.45	1.70	715557
2009-02-12	1.72	1.72	1.62	1.69	308184
2009-02-13	1.68	1.69	1.55	1.63	239432
2009-02-17	1.64	1.87	1.64	1.78	694288
2009-02-18	1.84	1.84	1.65	1.74	309459
2009-02-19	1.71	1.74	1.51	1.54	386338
2009-02-20	1.61	1.65	1.55	1.59	397988
2009-02-23	1.58	1.58	1.42	1.43	397888
2009-02-24	1.44	1.44	1.27	1.31	367085
2009-02-25	1.25	1.36	1.21	1.25	225488
2009-02-26	1.23	1.30	1.20	1.24	198791
2009-02-27	1.31	1.32	1.24	1.30	111193
2009-03-02	1.36	1.36	1.18	1.27	293771
2009-03-03	1.24	1.24	1.05	1.13	404573
2009-03-04	1.15	1.23	1.15	1.16	183695
2009-03-05	1.18	1.25	1.18	1.21	236390
2009-03-06	1.24	1.36	1.24	1.29	196709
2009-03-09	1.27	1.28	1.18	1.20	164656
2009-03-10	1.17	1.18	1.10	1.11	269128
2009-03-11	1.11	1.20	1.11	1.18	134060
2009-03-12	1.24	1.27	1.21	1.27	93250
2009-03-13	1.26	1.29	1.24	1.28	110572
2009-03-16	1.28	1.39	1.28	1.37	303758
2009-03-17	1.37	1.44	1.30	1.36	208953
2009-03-18	1.36	1.54	1.25	1.53	269007
2009-03-19	1.53	1.74	1.50	1.67	864756
2009-03-20	1.70	1.75	1.65	1.74	397962
2009-03-23	1.75	1.94	1.75	1.88	733509
2009-03-24	1.90	1.90	1.70	1.79	304544
2009-03-25	1.71	1.84	1.71	1.76	299358
2009-03-26	1.94	1.94	1.70	1.74	243214
2009-03-27	1.69	1.75	1.61	1.63	193851
2009-03-30	1.60	1.69	1.54	1.55	212190
2009-03-31	1.61	1.62	1.54	1.55	198501
2009-04-01	1.58	1.69	1.54	1.59	375654
2009-04-02	1.55	1.64	1.48	1.51	411275
2009-04-03	1.51	1.52	1.46	1.48	178180
2009-04-06	1.37	1.55	1.37	1.40	322931
2009-04-07	1.35	1.48	1.35	1.46	141005
2009-04-08	1.41	1.50	1.41	1.50	126332
2009-04-09	1.50	1.55	1.50	1.52	226976
2009-04-13	1.54	1.65	1.54	1.64	246359
2009-04-14	1.65	1.70	1.64	1.67	214026
2009-04-15	1.68	1.69	1.60	1.63	94863
2009-04-16	1.64	1.64	1.48	1.52	270629
2009-04-17	1.41	1.49	1.41	1.46	245337
2009-04-20	1.45	1.45	1.41	1.45	151732
2009-04-21	1.45	1.48	1.42	1.42	100796
2009-04-22	1.47	1.48	1.40	1.46	95346
2009-04-23	1.49	1.54	1.46	1.50	129113
2009-04-24	1.51	1.62	1.51	1.62	258724
2009-04-27	1.64	1.70	1.62	1.69	229225
2009-04-28	1.65	1.67	1.58	1.60	129615
2009-04-29	1.63	1.69	1.62	1.67	154150
2009-04-30	1.67	1.67	1.57	1.60	145364
2009-05-01	1.56	1.65	1.56	1.59	94578
2009-05-04	1.59	1.70	1.59	1.66	250991
2009-05-05	1.64	1.73	1.63	1.65	289547
2009-05-06	1.65	1.74	1.65	1.73	140394
2009-05-07	1.80	1.81	1.63	1.68	427040
2009-05-08	1.68	1.83	1.68	1.79	254120
2009-05-11	1.67	1.79	1.67	1.70	206264
2009-05-12	1.86	1.86	1.73	1.84	207613
2009-05-13	1.80	1.84	1.70	1.73	246316
2009-05-14	1.69	1.77	1.66	1.69	152015
2009-05-15	1.67	1.76	1.65	1.70	182005
2009-05-18	1.69	1.79	1.65	1.69	104243
2009-05-19	1.66	1.82	1.66	1.76	250795
2009-05-20	1.79	1.93	1.78	1.88	302002
2009-05-21	1.89	2.03	1.81	1.99	342504
2009-05-22	2.06	2.13	2.01	2.02	411565
2009-05-26	2.07	2.07	1.90	1.95	303396
2009-05-27	1.95	2.01	1.86	1.96	243415
2009-05-28	2.04	2.14	1.92	2.10	442249
2009-05-29	2.15	2.27	2.15	2.22	444980
2009-06-01	2.30	2.43	2.19	2.26	533677
2009-06-02	2.20	2.40	2.20	2.35	284731
2009-06-03	2.34	2.39	2.03	2.15	531993
2009-06-04	2.20	2.25	2.05	2.20	469420
2009-06-05	2.18	2.18	2.04	2.07	332847
2009-06-08	2.01	2.01	1.85	1.95	674638
2009-06-09	2.10	2.10	1.96	2.01	297093
2009-06-10	2.11	2.11	1.93	1.98	217194
2009-06-11	1.93	2.08	1.93	2.04	170341
2009-06-12	1.90	2.00	1.90	1.93	235368
2009-06-15	1.86	1.91	1.71	1.78	454158
2009-06-16	1.83	1.84	1.71	1.71	339473
2009-06-17	1.71	1.75	1.65	1.66	525884
2009-06-18	1.66	1.77	1.57	1.58	391333
2009-06-19	1.64	1.70	1.63	1.64	321662
2009-06-22	1.76	1.76	1.53	1.59	446210
2009-06-23	1.54	1.64	1.54	1.58	344096
2009-06-24	1.50	1.69	1.50	1.60	302094
2009-06-25	1.68	1.69	1.63	1.65	294558
2009-06-26	1.69	1.77	1.66	1.76	280668
2009-06-29	1.78	1.81	1.72	1.75	120946
2009-06-30	1.84	1.84	1.69	1.72	193805
2009-07-01	1.79	1.80	1.67	1.75	115647
2009-07-02	1.72	1.76	1.64	1.72	140432
2009-07-06	1.71	1.72	1.57	1.60	215034
2009-07-07	1.60	1.60	1.50	1.53	168262
2009-07-08	1.50	1.54	1.43	1.46	346883
2009-07-09	1.47	1.56	1.47	1.52	156230
2009-07-10	1.66	1.66	1.43	1.52	142701
2009-07-13	1.51	1.60	1.45	1.60	159510
2009-07-14	1.65	1.65	1.59	1.62	162574
2009-07-15	1.67	1.99	1.67	1.85	368205
2009-07-16	1.77	1.95	1.74	1.91	257798
2009-07-17	1.83	1.92	1.82	1.90	177793
2009-07-20	1.95	1.99	1.93	1.96	219543
2009-07-21	1.97	2.00	1.80	1.85	344162
2009-07-22	1.82	1.92	1.80	1.90	230048
2009-07-23	1.97	1.98	1.87	1.88	270793
2009-07-24	1.92	1.92	1.88	1.90	69069
2009-07-27	1.90	1.96	1.88	1.92	187955
2009-07-28	1.92	1.92	1.80	1.87	159734
2009-07-29	1.82	1.82	1.75	1.75	198595
2009-07-30	1.84	1.90	1.80	1.85	150864
2009-07-31	1.88	1.93	1.85	1.93	243908
2009-08-03	2.00	2.10	1.97	2.07	506821
2009-08-04	2.04	2.10	1.99	2.07	388709
2009-08-05	2.08	2.08	1.99	2.07	272112
2009-08-06	2.10	2.12	2.05	2.06	404668
2009-08-07	2.11	2.14	2.03	2.06	247903
2009-08-10	2.00	2.07	1.97	1.99	215438
2009-08-11	2.02	2.02	1.87	1.93	308908
2009-08-12	1.88	1.99	1.88	1.98	152175
2009-08-13	2.02	2.12	2.02	2.04	301821
2009-08-14	2.03	2.08	1.92	1.98	211120
2009-08-17	1.88	1.88	1.75	1.82	461710
2009-08-18	1.82	1.90	1.82	1.87	187486
2009-08-19	1.80	1.95	1.80	1.93	151102
2009-08-20	1.95	1.95	1.91	1.94	80502
2009-08-21	2.00	2.02	1.96	1.99	204887
2009-08-24	2.01	2.05	1.96	2.00	193137
2009-08-25	2.06	2.06	1.98	2.03	174499
2009-08-26	2.03	2.03	1.92	2.00	166233
2009-08-27	2.05	2.05	1.92	2.01	143692
2009-08-28	2.05	2.09	2.00	2.06	290518
2009-08-31	2.05	2.10	1.99	2.09	169239
2009-09-01	2.14	2.15	1.97	2.02	409979
2009-09-02	2.07	2.23	2.01	2.22	611565
2009-09-03	2.28	2.40	2.20	2.39	870272
2009-09-04	2.39	2.48	2.29	2.46	439975
2009-09-08	2.59	2.68	2.50	2.54	792972
2009-09-09	2.54	2.79	2.50	2.54	983505
2009-09-10	2.54	2.72	2.50	2.72	445057
2009-09-11	2.80	2.97	2.80	2.84	1058881
2009-09-14	2.76	2.80	2.55	2.68	737838
2009-09-15	2.73	2.85	2.64	2.84	644567
2009-09-16	2.96	3.29	2.85	3.21	1463988
2009-09-17	3.01	3.01	2.82	2.87	1927804
2009-09-18	2.97	2.97	2.65	2.91	967259
2009-09-21	2.86	2.86	2.67	2.77	725334
2009-09-22	2.97	3.03	2.82	2.86	1043298
2009-09-23	2.96	2.96	2.74	2.75	754043
2009-09-24	2.90	2.90	2.56	2.60	832232
2009-09-25	2.51	2.56	2.42	2.49	842178
2009-09-28	2.59	2.67	2.51	2.54	634101
2009-09-29	2.51	2.74	2.50	2.74	621661
2009-09-30	2.87	2.87	2.73	2.80	858389
2009-10-01	2.77	2.84	2.60	2.63	594929
2009-10-02	2.57	2.73	2.53	2.62	704875
2009-10-05	2.75	2.78	2.62	2.75	431104
2009-10-06	2.89	3.03	2.83	3.00	1772610
2009-10-07	3.00	3.00	2.85	2.97	905567
2009-10-08	3.03	3.08	2.95	3.03	1134145
2009-10-09	2.95	3.06	2.94	3.02	420849
2009-10-12	3.12	3.23	3.03	3.10	769962
2009-10-13	3.16	3.23	3.03	3.17	685631
2009-10-14	3.25	3.29	3.11	3.18	591174
2009-10-15	3.00	3.14	3.00	3.02	719492
2009-10-16	2.97	3.09	2.95	3.06	382064
2009-10-19	3.20	3.20	3.01	3.10	414024
2009-10-20	3.10	3.10	2.90	2.96	542440
2009-10-21	3.01	3.12	2.87	3.01	593874
2009-10-22	3.05	3.05	2.84	2.89	804533
2009-10-23	3.08	3.08	2.91	2.97	477914
2009-10-26	2.86	3.04	2.67	2.75	717758
2009-10-27	2.61	2.79	2.59	2.66	577317
2009-10-28	2.61	2.65	2.42	2.46	704710
2009-10-29	2.60	2.83	2.59	2.78	780365
2009-10-30	2.77	2.85	2.50	2.67	587254
2009-11-02	2.70	2.99	2.65	2.75	561680
2009-11-03	2.74	3.04	2.66	2.99	908405
2009-11-04	3.08	3.29	3.01	3.15	1465229
2009-11-05	3.26	3.27	3.11	3.18	540300
2009-11-06	3.19	3.28	3.12	3.18	382371
2009-11-09	3.33	3.42	3.29	3.34	929311
2009-11-10	3.37	3.37	3.15	3.23	569676
2009-11-11	3.44	3.45	3.21	3.27	688863
2009-11-12	3.32	3.32	3.06	3.11	686262
2009-11-13	3.07	3.23	3.07	3.23	541864
2009-11-16	3.25	3.40	3.25	3.31	983133
2009-11-17	3.29	3.45	3.25	3.44	689579
2009-11-18	3.53	3.75	3.50	3.66	1411384
2009-11-19	3.60	3.71	3.50	3.69	646191
2009-11-20	3.61	3.73	3.60	3.71	697447
2009-11-23	3.97	4.00	3.50	3.60	1382144
2009-11-24	3.60	3.75	3.52	3.73	600316
2009-11-25	3.89	3.95	3.75	3.86	947422
2009-11-27	3.51	3.82	3.40	3.73	1317583
2009-11-30	3.79	3.90	3.66	3.74	955830
2009-12-01	3.90	3.95	3.83	3.95	739520
2009-12-02	3.96	3.97	3.84	3.88	799402
2009-12-03	3.86	3.88	3.66	3.78	718074
2009-12-04	3.62	3.70	3.47	3.59	907891
2009-12-07	3.50	3.56	3.30	3.41	725961
2009-12-08	3.28	3.42	3.21	3.28	644960
2009-12-09	3.41	3.53	3.31	3.40	806588
2009-12-10	3.41	3.62	3.38	3.59	635390
2009-12-11	3.69	3.71	3.43	3.55	552780
2009-12-14	3.59	3.69	3.55	3.69	386821
2009-12-15	3.70	3.80	3.65	3.80	919502
2009-12-16	3.87	3.88	3.75	3.80	795942
2009-12-17	3.78	3.85	3.60	3.75	618107
2009-12-18	3.71	4.16	3.59	4.16	1198697
2009-12-21	4.00	4.06	3.78	3.82	803347
2009-12-22	3.87	3.87	3.62	3.68	579375
2009-12-23	3.67	3.81	3.46	3.78	1065169
2009-12-24	3.85	3.89	3.78	3.85	225598
2009-12-28	3.85	3.98	3.85	3.86	223583
2009-12-29	3.90	3.91	3.71	3.71	250736
2009-12-30	3.71	3.73	3.59	3.71	221950
2009-12-31	3.75	3.77	3.62	3.64	281459
2010-01-04	3.89	3.92	3.75	3.89	564213
2010-01-05	3.91	4.09	3.88	4.06	777734
2010-01-06	4.12	4.25	4.11	4.21	588982
2010-01-07	4.22	4.30	4.12	4.27	622907
2010-01-08	4.30	4.37	4.14	4.28	517854
2010-01-11	4.48	4.48	4.21	4.22	678500
2010-01-12	4.24	4.27	3.96	3.97	692632
2010-01-13	3.99	4.32	3.98	4.28	958690
2010-01-14	4.40	4.40	4.18	4.28	448316
2010-01-15	4.26	4.27	4.10	4.16	478979
2010-01-19	4.25	4.25	4.12	4.21	419894
2010-01-20	4.10	4.11	3.95	3.96	838864
2010-01-21	3.95	3.95	3.61	3.70	1074611
2010-01-22	3.60	3.66	3.44	3.59	1007736
2010-01-25	3.58	3.67	3.35	3.47	686791
2010-01-26	3.41	3.59	3.31	3.53	682374
2010-01-27	3.55	3.58	3.33	3.41	614134
2010-01-28	3.45	3.49	3.23	3.37	682190
2010-01-29	3.31	3.34	3.11	3.15	803670
2010-02-01	3.23	3.58	3.09	3.52	981373
2010-02-02	3.64	3.70	3.52	3.55	700706
2010-02-03	3.52	3.57	3.34	3.48	628018
2010-02-04	3.37	3.37	3.01	3.11	1270388
2010-02-05	3.06	3.35	2.86	3.32	1193821
2010-02-08	3.45	3.45	3.12	3.15	729306
2010-02-09	3.18	3.34	3.18	3.30	639542
2010-02-10	3.34	3.35	3.18	3.35	353733
2010-02-11	3.45	3.50	3.35	3.48	498231
2010-02-12	3.24	3.40	3.13	3.37	518258
2010-02-16	3.47	3.62	3.41	3.59	719294
2010-02-17	3.63	3.65	3.48	3.49	472328
2010-02-18	3.50	3.52	3.40	3.40	356955
2010-02-19	3.38	3.44	3.25	3.33	494859
2010-02-22	3.34	3.44	3.33	3.33	261323
2010-02-23	3.31	3.32	3.18	3.19	334133
2010-02-24	3.15	3.20	3.10	3.10	250083
2010-02-25	3.08	3.28	3.01	3.23	606188
2010-02-26	3.25	3.34	3.21	3.28	264156
2010-03-01	3.28	3.38	3.23	3.30	224122
2010-03-02	3.39	3.54	3.34	3.46	566839
2010-03-03	3.50	3.68	3.49	3.56	733886
2010-03-04	3.56	3.66	3.47	3.61	587356
2010-03-05	3.66	3.80	3.64	3.71	394889
2010-03-08	3.71	3.80	3.60	3.60	392632
2010-03-09	3.48	3.60	3.48	3.59	377911
2010-03-10	3.65	3.65	3.41	3.43	560669
2010-03-11	3.39	3.52	3.34	3.49	298153
2010-03-12	3.57	3.58	3.41	3.47	247342
2010-03-15	3.48	3.48	3.28	3.32	357785
2010-03-16	3.44	3.50	3.28	3.30	765192
2010-03-17	3.30	3.36	3.27	3.27	416455
2010-03-18	3.37	3.37	3.18	3.22	530605
2010-03-19	3.25	3.25	3.12	3.15	808592
2010-03-22	3.07	3.25	3.07	3.24	346400
2010-03-23	3.25	3.36	3.18	3.34	450921
2010-03-24	3.32	3.32	3.13	3.16	563495
2010-03-25	3.18	3.24	3.08	3.22	985226
2010-03-26	3.23	3.36	3.22	3.27	658216
2010-03-29	3.34	3.35	3.27	3.28	306534
2010-03-30	3.30	3.30	3.19	3.23	258941
2010-03-31	3.29	3.30	3.16	3.21	318939
2010-04-01	3.25	3.31	3.25	3.26	425271
2010-04-05	3.35	3.36	3.27	3.31	550191
2010-04-06	3.25	3.37	3.25	3.31	369238
2010-04-07	3.35	3.49	3.34	3.45	892861
2010-04-08	3.44	3.48	3.33	3.46	423508
2010-04-09	3.51	3.67	3.49	3.60	1023259
2010-04-12	3.65	3.74	3.60	3.63	779531
2010-04-13	3.67	3.67	3.46	3.55	490799
2010-04-14	3.66	3.74	3.62	3.70	555805
2010-04-15	3.70	3.72	3.60	3.61	300350
2010-04-16	3.53	3.60	3.36	3.50	857328
2010-04-19	3.47	3.50	3.36	3.48	404968
2010-04-20	3.49	3.60	3.49	3.55	321469
2010-04-21	3.62	3.62	3.44	3.51	575350
2010-04-22	3.47	3.54	3.41	3.54	314778
2010-04-23	3.50	3.63	3.42	3.57	525905
2010-04-26	3.63	3.70	3.62	3.67	503398
2010-04-27	3.58	3.73	3.58	3.68	618968
2010-04-28	3.68	3.83	3.65	3.73	571942
2010-04-29	3.73	3.85	3.69	3.80	659290
2010-04-30	3.84	4.02	3.82	3.91	920943
2010-05-03	3.93	4.02	3.85	3.89	641426
2010-05-04	3.85	3.92	3.46	3.78	1080633
2010-05-05	3.62	3.75	3.48	3.61	706425
2010-05-06	3.67	3.76	3.48	3.68	520023
2010-05-07	3.68	3.72	3.50	3.63	529707
2010-05-10	3.70	3.75	3.52	3.65	754334
2010-05-11	3.74	4.01	3.74	4.00	1495810
2010-05-12	4.06	4.28	4.05	4.13	1757627
2010-05-13	4.06	4.24	3.92	4.00	919314
2010-05-14	4.07	4.12	3.86	4.03	743505
2010-05-17	3.97	4.10	3.92	3.96	686435
2010-05-18	3.96	4.02	3.86	3.91	570784
2010-05-19	4.01	4.11	3.81	4.01	2099507
2010-05-20	3.80	3.95	3.55	3.55	1484032
2010-05-21	3.43	3.55	3.08	3.42	1585207
2010-05-24	3.43	3.55	3.43	3.48	381128
2010-05-25	3.40	3.48	3.26	3.44	781062
2010-05-26	3.58	3.68	3.53	3.53	601366
2010-05-27	3.62	3.69	3.55	3.55	627792
2010-05-28	3.55	3.62	3.42	3.57	526870
2010-06-01	3.51	3.70	3.44	3.50	490020
2010-06-02	3.46	3.50	3.38	3.47	469738
2010-06-03	3.47	3.48	3.33	3.45	415774
2010-06-04	3.39	3.39	3.26	3.29	529772
2010-06-07	3.22	3.42	3.22	3.39	372198
2010-06-08	3.40	3.51	3.39	3.44	495723
2010-06-09	3.43	3.46	3.39	3.39	244122
2010-06-10	3.36	3.45	3.34	3.45	171626
2010-06-11	3.43	3.47	3.38	3.44	188669
2010-06-14	3.45	3.53	3.41	3.41	240801
2010-06-15	3.45	3.50	3.41	3.49	312338
2010-06-16	3.52	3.54	3.44	3.44	255915
2010-06-17	3.52	3.55	3.47	3.52	426772
2010-06-18	3.60	3.74	3.57	3.60	1026027
2010-06-21	3.73	3.76	3.51	3.51	457165
2010-06-22	3.55	3.63	3.50	3.51	259534
2010-06-23	3.48	3.62	3.40	3.62	278470
2010-06-24	3.64	3.65	3.55	3.60	272432
2010-06-25	3.65	3.70	3.64	3.68	297081
2010-06-28	3.73	3.79	3.57	3.61	429073
2010-06-29	3.53	3.55	3.42	3.46	346093
2010-06-30	3.49	3.53	3.38	3.38	277161
2010-07-01	3.34	3.42	3.11	3.11	733379
2010-07-02	3.24	3.24	3.15	3.17	381278
2010-07-06	3.16	3.20	3.08	3.09	324232
2010-07-07	3.10	3.38	3.07	3.36	435034
2010-07-08	3.38	3.49	3.29	3.45	284104
2010-07-09	3.49	3.62	3.43	3.57	541239
2010-07-12	3.56	3.59	3.43	3.44	196471
2010-07-13	3.55	3.57	3.49	3.50	264077
2010-07-14	3.47	3.52	3.38	3.43	255324
2010-07-15	3.46	3.48	3.38	3.47	204078
2010-07-16	3.41	3.44	3.28	3.28	212758
2010-07-19	3.30	3.30	3.14	3.21	375445
2010-07-20	3.23	3.34	3.14	3.33	204459
2010-07-21	3.37	3.39	3.26	3.27	191890
2010-07-22	3.28	3.42	3.28	3.32	155230
2010-07-23	3.31	3.38	3.29	3.33	159297
2010-07-26	3.29	3.40	3.29	3.38	168606
2010-07-27	3.36	3.39	3.25	3.36	288448
2010-07-28	3.32	3.38	3.31	3.32	144794
2010-07-29	3.30	3.36	3.26	3.27	228160
2010-07-30	3.20	3.34	3.20	3.32	214736
2010-08-02	3.33	3.38	3.26	3.29	256574
2010-08-03	3.29	3.38	3.23	3.35	192401
2010-08-04	3.40	3.54	3.39	3.54	308826
2010-08-05	3.58	3.60	3.49	3.56	301902
2010-08-06	3.59	3.60	3.50	3.51	298686
2010-08-09	3.53	3.53	3.42	3.42	194282
2010-08-10	3.40	3.40	3.31	3.35	241968
2010-08-11	3.30	3.37	3.22	3.23	265205
2010-08-12	3.22	3.35	3.22	3.31	274545
2010-08-13	3.32	3.35	3.22	3.26	167421
2010-08-16	3.31	3.39	3.31	3.34	247861
2010-08-17	3.42	3.47	3.37	3.44	194922
2010-08-18	3.40	3.48	3.34	3.34	288548
2010-08-19	3.40	3.42	3.28	3.32	227088
2010-08-20	3.28	3.31	3.24	3.29	188109
2010-08-23	3.26	3.31	3.16	3.17	467765
2010-08-24	3.11	3.24	3.10	3.16	540196
2010-08-25	3.21	3.30	3.18	3.27	573075
2010-08-26	3.26	3.40	3.26	3.33	493098
2010-08-27	3.39	3.50	3.34	3.50	406018
2010-08-30	3.52	3.61	3.52	3.52	363196
2010-08-31	3.60	3.64	3.57	3.60	489516
2010-09-01	3.65	3.69	3.58	3.63	413283
2010-09-02	3.68	3.81	3.61	3.81	643329
2010-09-03	3.83	3.94	3.72	3.89	462212
2010-09-07	3.97	4.07	3.92	3.98	701978
2010-09-08	4.05	4.08	3.86	3.94	518477
2010-09-09	3.92	4.00	3.72	3.83	704228
2010-09-10	3.80	3.93	3.74	3.89	536522
2010-09-13	3.91	4.01	3.90	4.00	482569
2010-09-14	4.05	4.15	4.01	4.11	878781
2010-09-15	4.13	4.18	4.07	4.12	476163
2010-09-16	4.15	4.25	4.08	4.23	690564
2010-09-17	4.27	4.29	4.10	4.17	587487
2010-09-20	4.27	4.29	4.02	4.07	787269
2010-09-21	4.01	4.11	3.80	4.10	1296128
2010-09-22	4.20	4.23	4.04	4.09	679316
2010-09-23	4.14	4.14	3.93	4.00	614738
2010-09-24	4.07	4.12	3.99	4.06	661878
2010-09-27	4.09	4.14	3.91	3.99	556332
2010-09-28	3.93	4.09	3.86	4.02	889235
2010-09-29	4.02	4.08	3.96	4.05	546743
2010-09-30	4.07	4.10	3.93	4.03	618154
2010-10-01	4.09	4.19	4.05	4.19	872737
2010-10-04	4.13	4.21	4.04	4.09	676832
2010-10-05	4.14	4.30	4.14	4.26	1444967
2010-10-06	4.30	4.55	4.24	4.49	1567851
2010-10-07	4.59	4.60	4.24	4.31	1570517
2010-10-08	4.36	4.56	4.30	4.55	914502
2010-10-11	4.54	4.69	4.50	4.59	577181
2010-10-12	4.57	4.68	4.42	4.55	905137
2010-10-13	4.70	4.94	4.69	4.75	1433616
2010-10-14	4.84	5.10	4.82	4.99	1928232
2010-10-15	4.95	5.00	4.71	4.86	1292258
2010-10-18	4.82	4.90	4.68	4.78	912777
2010-10-19	4.60	4.63	4.36	4.40	1534402
2010-10-20	4.49	4.65	4.46	4.56	815985
2010-10-21	4.57	4.65	4.34	4.41	679953
2010-10-22	4.48	4.53	4.37	4.50	473502
2010-10-25	4.63	4.84	4.63	4.76	980197
2010-10-26	4.66	4.78	4.57	4.73	490844
2010-10-27	4.69	4.77	4.59	4.77	455773
2010-10-28	4.83	4.91	4.77	4.81	683983
2010-10-29	4.87	4.90	4.73	4.89	906275
2010-11-01	4.88	4.95	4.63	4.94	1344072
2010-11-02	4.95	4.99	4.84	4.92	834810
2010-11-03	4.96	4.96	4.70	4.84	1031897
2010-11-04	5.00	5.28	4.97	5.25	1672009
2010-11-05	5.27	6.00	5.26	5.87	3066007
2010-11-08	5.97	6.48	5.92	6.41	3002713
2010-11-09	6.85	7.16	5.51	5.79	5477096
2010-11-10	6.35	6.76	5.79	6.76	3800677
2010-11-11	6.23	6.40	6.06	6.30	3161643
2010-11-12	6.13	6.27	5.87	6.12	1914473
2010-11-15	6.11	6.12	5.72	5.81	1438952
2010-11-16	5.70	5.81	5.35	5.54	2501349
2010-11-17	5.53	5.78	5.51	5.69	1345462
2010-11-18	6.09	6.10	5.86	5.93	1448262
2010-11-19	5.93	6.03	5.72	5.99	1174876
2010-11-22	6.03	6.10	5.93	6.09	1157241
2010-11-23	6.02	6.15	5.87	6.07	1733559
2010-11-24	6.09	6.17	6.00	6.17	775447
2010-11-26	5.99	6.05	5.90	6.04	644009
2010-11-29	6.04	6.10	5.90	6.01	860494
2010-11-30	5.99	6.39	5.99	6.21	3729675
2010-12-01	6.37	6.50	6.22	6.40	2443232
2010-12-02	6.49	6.70	6.44	6.46	2142539
2010-12-03	6.67	6.90	6.60	6.87	2617247
2010-12-06	6.99	7.30	6.92	7.29	3512500
2010-12-07	7.55	7.61	6.80	6.94	4180288
2010-12-08	6.82	6.96	6.46	6.96	2978206
2010-12-09	7.00	7.14	6.88	7.04	2120052
2010-12-10	7.00	7.16	6.79	7.11	1697177
2010-12-13	7.30	7.54	7.21	7.30	2477368
2010-12-14	7.26	7.45	7.09	7.25	2016665
2010-12-15	7.09	7.25	6.99	7.06	1399861
2010-12-16	7.05	7.10	6.76	6.94	1521596
2010-12-17	6.90	7.03	6.85	6.94	1490146
2010-12-20	6.99	7.10	6.80	7.03	1092431
2010-12-21	7.06	7.15	6.98	7.04	767048
2010-12-22	6.99	7.05	6.75	6.75	1207808
2010-12-23	6.67	6.90	6.52	6.79	1186914
2010-12-27	6.82	6.86	6.66	6.71	464311
2010-12-28	6.93	7.25	6.78	7.19	2108226
2010-12-29	7.28	7.49	7.19	7.27	1996742
2010-12-30	7.32	7.41	7.09	7.22	1025799
2010-12-31	7.24	7.43	7.18	7.34	1054303
2011-01-03	7.47	7.69	7.26	7.37	1696036
2011-01-04	7.21	7.23	6.63	6.88	2983825
2011-01-05	6.69	6.85	6.48	6.71	1877709
2011-01-06	6.78	6.79	6.45	6.47	1679323
2011-01-07	6.35	6.67	6.21	6.54	1688021
2011-01-10	6.51	6.53	6.37	6.48	1016559
2011-01-11	6.63	6.84	6.54	6.77	1268873
2011-01-12	6.76	6.83	6.61	6.68	1067703
2011-01-13	6.63	6.66	6.29	6.35	1540598
2011-01-14	6.20	6.28	5.99	6.16	2040570
2011-01-18	6.37	6.49	6.28	6.36	996183
2011-01-19	6.54	6.60	6.16	6.17	993072
2011-01-20	5.98	6.04	5.74	5.89	1825214
2011-01-21	5.83	5.98	5.65	5.72	848838
2011-01-24	5.68	5.90	5.65	5.69	953657
2011-01-25	5.65	5.90	5.40	5.84	2144294
2011-01-26	5.89	6.30	5.78	6.29	1916821
2011-01-27	6.41	6.43	5.88	5.93	1696812
2011-01-28	5.93	6.38	5.80	6.26	2115320
2011-01-31	6.31	6.46	6.06	6.17	1429202
2011-02-01	6.34	6.61	6.23	6.56	1599365
2011-02-02	6.53	6.60	6.40	6.48	1022522
2011-02-03	6.54	6.77	6.30	6.71	1209129
2011-02-04	6.84	6.95	6.65	6.76	1380271
2011-02-07	6.86	7.05	6.78	6.82	1400877
2011-02-08	7.04	7.13	6.96	7.01	1595015
2011-02-09	7.10	7.15	6.71	6.89	1497449
2011-02-10	6.67	6.89	6.65	6.83	990861
2011-02-11	6.85	6.97	6.65	6.75	1081690
2011-02-14	6.88	6.99	6.79	6.90	1070257
2011-02-15	7.05	7.15	6.97	7.08	1289421
2011-02-16	7.13	7.13	6.86	7.03	921885
2011-02-17	7.02	7.22	6.97	7.15	1336492
2011-02-18	7.23	7.50	7.21	7.30	2477007
2011-02-22	7.56	7.60	7.10	7.17	2363761
2011-02-23	7.23	7.41	7.06	7.20	1317077
2011-02-24	7.22	7.27	6.74	6.80	1842872
2011-02-25	6.92	7.18	6.90	7.18	1124758
2011-02-28	7.21	7.51	7.21	7.41	2190332
2011-03-01	7.60	8.30	7.60	8.28	5428556
2011-03-02	8.42	9.00	8.17	8.49	6260587
2011-03-03	8.35	8.58	8.07	8.34	2690891
2011-03-04	8.63	9.34	8.59	9.34	4717847
2011-03-07	10.01	10.33	9.58	10.20	7656717
2011-03-08	10.09	10.09	9.34	9.94	5137892
2011-03-09	10.12	10.20	9.35	9.35	4201221
2011-03-10	8.71	9.15	8.42	8.82	4905785
2011-03-11	8.53	9.47	8.31	9.21	3976532
2011-03-15	7.98	8.50	7.70	8.46	3331337
2011-03-16	8.60	8.85	8.17	8.31	2985036
2011-03-17	8.40	8.59	8.10	8.53	2301721
2011-03-18	8.84	9.15	8.65	9.15	2770249
2011-03-21	9.57	9.68	9.40	9.65	2564689
2011-03-22	9.60	9.80	9.40	9.49	2261990
2011-03-23	9.56	9.95	9.50	9.86	3171764
2011-03-24	9.94	10.03	9.26	9.33	4753306
2011-03-25	9.50	9.59	9.06	9.29	2385233
2011-03-28	9.05	9.24	8.81	9.00	2505856
2011-03-29	8.95	9.37	8.91	9.25	1629775
2011-03-30	9.53	9.67	9.31	9.67	2276728
2011-03-31	9.78	10.00	9.76	9.82	2202757
2011-04-01	9.79	9.92	9.54	9.75	1894206
2011-04-04	10.00	10.24	9.96	10.18	3042850
2011-04-05	10.13	11.17	10.11	11.16	4818052
2011-04-06	11.57	11.85	11.11	11.61	7618593
2011-04-07	11.60	11.97	11.51	11.90	3707396
2011-04-08	12.37	12.75	12.11	12.37	6381984
2011-04-11	12.56	12.69	10.97	11.40	8341500
2011-04-12	11.45	11.45	10.52	10.90	5920773
2011-04-13	11.40	11.64	10.96	11.17	4884705
2011-04-14	11.44	11.85	11.16	11.79	4898206
2011-04-15	12.25	12.37	11.75	11.98	5407065
2011-04-18	11.74	11.90	10.92	11.60	4821083
2011-04-19	11.73	11.83	11.26	11.69	3100963
2011-04-20	11.97	12.10	11.72	11.79	3948756
2011-04-21	11.90	11.90	11.42	11.79	3988053
2011-04-25	12.06	12.06	11.08	11.33	4365704
2011-04-26	11.00	11.00	10.50	10.66	4095827
2011-04-27	10.79	11.95	10.55	11.95	5232645
2011-04-28	11.94	12.35	11.59	11.71	5899256
2011-04-29	11.63	11.73	11.31	11.49	2466375
2011-05-02	10.75	11.30	9.90	10.61	4883189
2011-05-03	10.27	10.53	9.72	9.92	5319783
2011-05-04	9.93	10.22	9.45	9.99	5963409
2011-05-05	9.52	9.78	8.33	8.62	7750369
2011-05-06	8.86	9.80	8.81	9.30	5628694
2011-05-09	10.04	10.18	9.63	10.11	4298816
2011-05-10	10.33	10.34	9.95	10.03	3311843
2011-05-11	9.70	9.72	8.93	9.01	4222001
2011-05-12	8.57	9.48	8.50	9.02	4341621
2011-05-13	9.20	9.28	8.62	8.96	3594675
2011-05-16	8.76	9.10	8.27	8.37	3890065
2011-05-17	8.25	8.44	8.00	8.37	3460979
2011-05-18	8.61	8.91	8.53	8.82	2800551
2011-05-19	8.92	8.96	8.57	8.71	2314962
2011-05-20	8.70	9.03	8.43	8.83	2387051
2011-05-23	8.70	8.86	8.50	8.54	1859437
2011-05-24	8.84	9.40	8.82	9.33	4470295
2011-05-25	9.53	9.93	9.53	9.71	4082545
2011-05-26	9.62	9.92	9.40	9.85	3087536
2011-05-27	10.00	10.25	9.87	9.98	2887646
2011-05-31	10.36	10.39	9.88	10.29	3311042
2011-06-01	10.15	10.35	9.79	9.88	3509264
2011-06-02	9.82	10.00	9.21	9.55	3568784
2011-06-03	9.06	9.50	9.00	9.27	3664010
2011-06-06	9.29	9.42	8.52	8.56	3795023
2011-06-07	8.72	8.90	8.58	8.71	2069405
2011-06-08	8.49	8.53	7.80	7.97	4122933
2011-06-09	8.09	8.45	8.00	8.44	2039961
2011-06-10	8.18	8.31	7.97	8.02	2946290
2011-06-13	7.93	8.18	7.46	7.65	3410293
2011-06-14	7.71	8.16	7.69	8.07	2091263
2011-06-15	7.96	8.07	7.72	7.95	2501530
2011-06-16	7.89	8.04	7.51	7.67	1966155
2011-06-17	7.73	7.94	7.55	7.70	2723566
2011-06-20	7.65	7.95	7.63	7.86	1427480
2011-06-21	8.01	8.58	7.96	8.55	2675481
2011-06-22	8.61	8.88	8.52	8.57	2502121
2011-06-23	8.16	8.51	7.91	8.49	2740811
2011-06-24	8.42	8.43	8.00	8.07	1913108
2011-06-27	7.89	8.02	7.68	7.83	1920237
2011-06-28	7.86	8.23	7.84	8.20	1651604
2011-06-29	8.44	8.51	8.20	8.38	1829459
2011-06-30	8.46	8.51	8.30	8.40	1381210
2011-07-01	8.28	8.28	8.01	8.20	1130384
2011-07-05	8.57	9.20	8.52	9.17	3292579
2011-07-06	9.42	9.74	9.38	9.71	4029287
2011-07-07	9.93	10.00	9.61	9.66	2900110
2011-07-08	9.79	10.00	9.62	10.00	2846729
2011-07-11	10.03	10.03	9.25	9.37	3268523
2011-07-12	9.16	9.85	9.12	9.81	3109754
2011-07-13	10.12	10.40	10.00	10.30	4833159
2011-07-14	10.56	10.80	10.13	10.20	4427691
2011-07-15	10.19	10.58	10.11	10.58	2281958
2011-07-18	10.88	11.07	10.70	10.83	4022863
2011-07-19	10.78	10.99	10.32	10.63	3597713
2011-07-20	10.30	10.97	10.18	10.94	2941818
2011-07-21	10.89	11.03	10.56	10.74	2049253
2011-07-22	10.92	11.06	10.88	10.92	1998996
2011-07-25	11.14	11.33	10.65	10.66	2403382
2011-07-26	10.31	10.78	10.27	10.69	2904062
2011-07-27	10.80	10.87	9.98	10.01	3269547
2011-07-28	9.91	10.06	9.49	9.91	3031133
2011-07-29	10.01	10.01	9.53	9.75	2028132
2011-08-01	9.72	10.17	9.52	9.83	2113346
2011-08-02	10.16	10.37	10.00	10.26	2714503
2011-08-03	10.55	10.78	10.30	10.61	3028628
2011-08-04	10.69	10.73	8.99	9.12	4253086
2011-08-05	9.23	9.39	8.36	8.82	2841786
2011-08-08	8.81	9.42	8.50	8.65	4474995
2011-08-09	8.47	9.20	8.36	9.14	4940888
2011-08-10	9.12	9.98	8.80	9.84	4964281
2011-08-11	9.77	10.50	9.50	10.45	4762634
2011-08-12	10.15	10.58	10.07	10.55	2840038
2011-08-15	10.54	10.90	10.42	10.90	2907663
2011-08-16	10.66	10.96	10.45	10.65	2679865
2011-08-17	10.84	10.95	10.50	10.64	1815861
2011-08-18	10.68	10.80	10.25	10.40	2526980
2011-08-19	10.59	10.85	10.31	10.37	3030829
2011-08-22	10.66	11.44	10.60	11.39	4904946
2011-08-23	11.19	11.53	10.96	11.31	3702575
2011-08-24	11.13	11.19	10.31	10.66	3295066
2011-08-25	10.57	11.22	10.33	10.95	3724224
2011-08-26	11.10	11.52	10.55	11.48	2927361
2011-08-29	11.55	11.74	11.10	11.60	2736908
2011-08-30	11.76	12.26	11.69	12.14	3757997
2011-08-31	12.24	12.24	11.66	11.88	2790704
2011-09-01	11.86	12.22	11.64	11.94	2482778
2011-09-02	12.37	12.74	12.26	12.61	3626350
2011-09-06	12.49	12.77	12.02	12.58	3352698
2011-09-07	11.99	12.75	11.85	12.68	2704490
2011-09-08	12.91	13.05	12.77	12.80	2625712
2011-09-09	12.71	13.09	12.46	12.67	2979771
2011-09-12	12.18	12.61	11.93	12.52	2666447
2011-09-13	12.69	12.84	12.40	12.76	2184413
2011-09-14	12.80	12.82	12.35	12.52	1839097
2011-09-15	12.27	12.34	11.83	12.29	2300047
2011-09-16	12.37	12.51	12.22	12.41	1939456
2011-09-19	12.37	12.50	12.04	12.34	1913398
2011-09-20	12.13	12.94	12.07	12.61	2478673
2011-09-21	12.70	13.10	12.40	12.40	2850070
2011-09-22	11.23	11.48	10.71	10.94	3390867
2011-09-23	10.28	10.59	9.58	9.81	3087699
2011-09-26	9.53	10.15	9.37	10.10	2413369
2011-09-27	10.80	10.96	10.02	10.14	2681624
2011-09-28	10.21	10.39	9.41	9.44	2182130
2011-09-29	9.63	9.80	9.08	9.31	2209230
2011-09-30	9.14	9.55	8.95	8.98	2231052
2011-10-03	9.25	9.43	8.74	8.78	2295089
2011-10-04	8.57	8.62	7.55	8.04	3894290
2011-10-05	7.96	8.84	7.71	8.80	2168698
2011-10-06	9.13	9.55	8.98	9.49	3231460
2011-10-07	9.55	9.67	8.85	9.03	2518757
2011-10-10	9.33	9.56	9.25	9.45	1129186
2011-10-11	9.41	9.77	9.19	9.71	1629616
2011-10-12	10.10	10.35	9.94	10.19	2443946
2011-10-13	9.96	10.10	9.67	9.95	1856361
2011-10-14	10.23	10.37	10.11	10.32	1427304
2011-10-17	10.33	10.35	9.62	9.72	1653317
2011-10-18	9.46	10.04	9.07	9.96	2174350
2011-10-19	9.81	9.85	9.00	9.04	2061951
2011-10-20	8.93	9.34	8.79	9.09	2142931
2011-10-21	9.40	9.50	9.01	9.21	1335434
2011-10-24	9.45	9.90	9.41	9.83	2060919
2011-10-25	9.85	10.70	9.57	10.43	3638013
2011-10-26	10.66	10.93	10.23	10.84	3224040
2011-10-27	11.25	11.35	10.88	11.32	3021680
2011-10-28	11.13	11.58	11.06	11.33	2207345
2011-10-31	10.90	11.14	10.56	10.84	2270710
2011-11-01	10.25	11.02	10.14	10.90	3458177
2011-11-02	11.20	11.45	10.92	11.23	2374809
2011-11-03	11.42	11.91	11.05	11.88	3139999
2011-11-04	11.70	11.97	11.36	11.86	1538134
2011-11-07	12.03	12.33	11.94	12.16	2232601
2011-11-08	12.22	12.26	11.81	11.86	2446365
2011-11-09	11.48	12.12	11.37	11.40	2918458
2011-11-10	11.55	11.59	10.84	11.28	2459571
2011-11-11	11.41	12.11	11.38	12.00	2311856
2011-11-14	11.92	12.09	11.75	11.92	1955242
2011-11-15	11.93	12.18	11.76	11.89	2091445
2011-11-16	11.71	12.15	11.66	11.81	1913032
2011-11-17	11.69	11.76	10.87	10.94	2623419
2011-11-18	11.12	11.40	10.87	11.00	1975000
2011-11-21	10.47	10.53	9.92	10.30	2798323
2011-11-22	10.46	11.00	10.43	10.95	2234669
2011-11-23	10.71	10.75	10.16	10.24	1687117
2011-11-25	10.13	10.44	9.95	9.97	1116133
2011-11-28	10.56	10.94	10.54	10.79	1569588
2011-11-29	10.85	11.12	10.67	10.87	1329286
2011-11-30	11.29	11.81	11.26	11.81	1736118
2011-12-01	11.98	12.08	11.53	11.82	1878141
2011-12-02	11.96	12.01	11.03	11.09	2256933
2011-12-05	11.19	11.55	10.99	11.07	1530151
2011-12-06	11.00	11.60	10.80	11.54	1991026
2011-12-07	11.57	11.59	11.11	11.30	1934921
2011-12-08	11.18	11.21	10.81	10.84	2136241
2011-12-09	10.92	11.38	10.92	11.36	1330120
2011-12-12	10.73	10.78	10.51	10.68	1847597
2011-12-13	10.83	11.05	10.08	10.22	2223941
2011-12-14	9.73	9.85	9.33	9.60	3303258
2011-12-15	9.86	9.88	9.42	9.50	2244397
2011-12-16	9.82	10.00	9.65	9.98	1986234
2011-12-19	9.92	9.93	9.32	9.39	1625541
2011-12-20	9.72	10.02	9.61	10.01	1616101
2011-12-21	10.06	10.16	9.74	10.10	1422202
2011-12-22	9.97	9.97	9.55	9.58	1748544
2011-12-23	9.69	9.76	9.60	9.69	693002
2011-12-27	9.62	9.64	9.40	9.44	671806
2011-12-28	9.40	9.47	9.00	9.00	1337774
2011-12-29	8.95	9.63	8.81	9.62	1821121
2011-12-30	9.95	10.01	9.64	9.71	1549790
2012-01-03	10.11	10.25	9.95	10.19	1588347
2012-01-04	10.10	10.34	9.96	10.14	1056974
2012-01-05	9.99	10.49	9.82	10.35	1171872
2012-01-06	10.41	10.50	10.15	10.31	1174591
2012-01-09	10.37	10.55	10.29	10.39	1044649
2012-01-10	10.92	10.92	10.54	10.61	1370558
2012-01-11	10.64	10.65	10.32	10.47	1010527
2012-01-12	10.61	10.73	10.34	10.40	977162
2012-01-13	10.26	10.33	10.07	10.31	847759
2012-01-17	10.59	10.65	10.02	10.12	1097491
2012-01-18	10.08	10.37	10.05	10.30	766698
2012-01-19	10.25	10.32	9.94	10.05	1008994
2012-01-20	10.01	10.27	9.91	10.11	1098864
2012-01-23	10.32	10.54	10.24	10.31	1166982
2012-01-24	10.12	10.28	10.04	10.06	814594
2012-01-25	10.02	10.81	9.80	10.78	2332693
2012-01-26	10.96	11.15	10.60	10.73	1958138
2012-01-27	10.67	11.20	10.67	11.14	1522681
2012-01-30	10.92	11.13	10.86	10.94	1260379
2012-01-31	11.19	11.49	11.15	11.32	1930457
2012-02-01	11.57	11.58	11.30	11.34	1108748
2012-02-02	11.35	11.61	11.33	11.43	945000
2012-02-03	11.39	11.42	11.05	11.08	1506204
2012-02-06	10.96	11.15	10.87	10.99	895124
2012-02-07	10.93	11.36	10.75	11.15	1367910
2012-02-08	11.13	11.35	10.81	10.88	1355109
2012-02-09	11.07	11.16	10.88	10.95	1211159
2012-02-10	10.79	10.90	10.55	10.71	1618495
2012-02-13	10.82	10.87	10.57	10.62	757897
2012-02-14	10.57	10.67	10.24	10.34	787010
2012-02-15	10.59	10.60	10.22	10.27	699535
2012-02-16	10.02	10.45	10.02	10.29	1411632
2012-02-17	10.39	10.39	10.15	10.18	658320
2012-02-21	10.36	10.64	10.32	10.59	1303267
2012-02-22	10.55	10.86	10.53	10.78	972367
2012-02-23	10.88	11.07	10.77	10.87	1263432
2012-02-24	10.92	10.96	10.65	10.81	896020
2012-02-27	10.79	10.92	10.57	10.72	990467
2012-02-28	10.93	11.13	10.82	11.12	2416999
2012-02-29	11.18	11.30	10.24	10.39	2941083
2012-03-01	10.42	10.70	10.28	10.41	1496251
2012-03-02	10.31	10.47	10.14	10.20	1248396
2012-03-05	10.13	10.16	9.68	9.78	1543544
2012-03-06	9.44	9.53	9.20	9.51	1801103
2012-03-07	9.73	9.94	9.48	9.75	1475707
2012-03-08	9.96	10.00	9.72	9.92	908809
2012-03-09	9.85	10.23	9.76	9.95	1523082
2012-03-12	9.90	10.00	9.63	9.73	1319529
2012-03-13	9.69	9.90	9.54	9.58	1111441
2012-03-14	9.49	9.50	9.16	9.26	1458761
2012-03-15	9.33	9.50	9.22	9.34	883243
2012-03-16	9.32	9.46	9.28	9.38	1055232
2012-03-19	9.35	9.56	9.30	9.33	1439445
2012-03-20	9.16	9.41	9.01	9.32	1571348
2012-03-21	9.37	9.49	9.23	9.23	1257955
2012-03-22	9.09	9.52	9.07	9.49	1706477
2012-03-23	9.59	9.93	9.51	9.85	1645629
2012-03-26	10.05	10.12	9.82	10.06	1181177
2012-03-27	10.14	10.16	9.68	9.68	1387033
2012-03-28	9.54	9.62	9.21	9.28	1120552
2012-03-29	9.30	9.42	9.08	9.40	1402691
2012-03-30	9.56	9.59	9.25	9.48	1234343
2012-04-02	9.48	9.90	9.42	9.80	1546499
2012-04-03	9.84	9.84	9.36	9.46	1367285
2012-04-04	9.22	9.25	9.01	9.13	1721655
2012-04-05	9.23	9.26	8.97	9.04	1166176
2012-04-09	9.00	9.15	8.77	8.78	952918
2012-04-10	8.80	9.07	8.56	9.02	1257566
2012-04-11	9.11	9.21	8.85	8.90	948518
2012-04-12	8.97	9.54	8.90	9.40	1546820
2012-04-13	9.27	9.31	9.03	9.10	1134187
2012-04-16	9.15	9.20	8.70	8.74	1195998
2012-04-17	8.90	9.00	8.72	8.85	920835
2012-04-18	8.80	8.94	8.60	8.68	971497
2012-04-19	8.80	8.95	8.60	8.64	958252
2012-04-20	8.68	8.78	8.55	8.57	630115
2012-04-23	8.37	8.40	8.06	8.27	1290362
2012-04-24	8.40	8.44	8.05	8.21	779178
2012-04-25	8.30	8.70	8.20	8.69	1220727
2012-04-26	8.72	8.84	8.60	8.71	970179
2012-04-27	8.86	8.93	8.72	8.81	701879
2012-04-30	8.78	9.27	8.65	9.27	1756359
2012-05-01	9.30	9.46	9.14	9.17	1019524
2012-05-02	9.05	9.06	8.85	8.92	789359
2012-05-03	8.87	8.91	8.51	8.65	830814
2012-05-04	8.62	8.88	8.38	8.44	1067551
2012-05-07	8.42	8.47	8.11	8.26	1056127
2012-05-08	8.15	8.20	7.78	8.17	1530746
2012-05-09	7.93	9.02	7.90	8.77	2235777
2012-05-10	8.95	9.13	8.65	8.75	1266571
2012-05-11	8.58	8.85	8.51	8.58	915678
2012-05-14	8.34	8.63	8.05	8.07	1142492
2012-05-15	8.05	8.26	7.45	7.51	2150913
2012-05-16	7.48	7.93	7.25	7.55	2152375
2012-05-17	7.74	8.07	7.68	7.92	1960230
2012-05-18	8.17	8.33	7.88	7.96	1419576
2012-05-21	7.96	8.47	7.94	8.44	1064355
2012-05-22	8.40	8.69	8.12	8.27	1530081
2012-05-23	8.14	8.77	7.91	8.77	1748934
2012-05-24	8.92	8.98	8.59	8.90	1481244
2012-05-25	8.93	9.02	8.74	8.95	1225072
2012-05-29	9.14	9.20	8.75	8.89	1184847
2012-05-30	8.66	9.10	8.43	8.95	1418643
2012-05-31	8.94	9.01	8.61	8.68	1295533
2012-06-01	8.91	9.42	8.76	9.39	1923323
2012-06-04	9.43	9.50	9.02	9.49	1249446
2012-06-05	9.48	9.62	9.32	9.61	1550561
2012-06-06	9.78	9.90	9.49	9.70	1593771
2012-06-07	9.78	9.80	9.33	9.52	1154188
2012-06-08	9.27	9.71	9.13	9.62	829077
2012-06-11	9.71	9.74	9.35	9.38	953601
2012-06-12	9.51	9.68	9.37	9.63	1084255
2012-06-13	9.65	9.72	9.44	9.45	1029755
2012-06-14	9.57	9.64	9.28	9.57	1273874
2012-06-15	9.56	9.58	9.35	9.41	908200
2012-06-18	9.21	9.65	9.17	9.56	921694
2012-06-19	9.57	9.70	9.47	9.61	828875
2012-06-20	9.45	9.85	9.31	9.50	1117956
2012-06-21	9.30	9.34	8.68	8.73	1732490
2012-06-22	8.76	8.82	8.36	8.51	1071261
2012-06-25	8.43	8.67	8.22	8.47	1643933
2012-06-26	8.43	8.54	8.07	8.16	1405496
2012-06-27	8.20	8.30	7.86	8.12	1120414
2012-06-28	7.98	8.10	7.61	7.79	1378367
2012-06-29	8.28	8.33	7.96	8.12	1398287
2012-07-02	8.07	8.35	7.94	8.30	991507
2012-07-03	8.48	8.69	8.46	8.64	874788
2012-07-05	8.62	8.68	8.45	8.54	1123605
2012-07-06	8.36	8.44	8.08	8.18	1172753
2012-07-09	8.17	8.32	8.07	8.22	944069
2012-07-10	8.37	8.43	7.80	7.89	1279750
2012-07-11	7.84	7.93	7.72	7.88	1230280
2012-07-12	7.69	8.24	7.60	8.15	1520618
2012-07-13	8.22	8.27	7.91	7.94	1035921
2012-07-16	7.94	8.12	7.81	7.97	783295
2012-07-17	7.97	8.04	7.75	7.84	874916
2012-07-18	7.73	7.99	7.67	7.78	576035
2012-07-19	7.88	8.00	7.80	7.89	749849
2012-07-20	7.83	7.94	7.78	7.83	612255
2012-07-23	7.65	7.77	7.60	7.75	1001763
2012-07-24	7.85	7.90	7.60	7.69	852576
2012-07-25	7.90	8.22	7.85	8.15	1559798
2012-07-26	8.24	8.38	8.06	8.31	1517032
2012-07-27	8.37	8.42	8.18	8.30	1042283
2012-07-30	8.31	8.40	8.03	8.17	1025319
2012-07-31	8.18	8.19	7.93	7.95	870516
2012-08-01	7.86	7.75	7.75	7.75	8500
2012-08-02	7.70	8.00	7.68	7.69	923420
2012-08-03	7.83	7.99	7.78	7.86	772294
2012-08-06	7.89	8.24	7.89	8.16	939803
2012-08-07	8.21	8.31	7.91	7.97	1061575
2012-08-08	7.99	8.20	7.80	7.84	1266789
2012-08-09	7.84	7.97	7.80	7.90	807580
2012-08-10	7.91	8.10	7.84	8.08	964615
2012-08-13	8.12	8.22	7.91	7.92	615059
2012-08-14	7.90	7.95	7.80	7.82	681954
2012-08-15	7.89	7.95	7.75	7.93	716621
2012-08-16	7.94	8.16	7.89	8.14	1327124
2012-08-17	8.17	8.25	8.05	8.23	865359
2012-08-20	8.26	8.45	8.11	8.43	1170370
2012-08-21	8.63	8.89	8.58	8.69	2085686
2012-08-22	8.65	8.86	8.52	8.86	997892
2012-08-23	9.00	9.05	8.75	8.80	1282561
2012-08-24	8.78	8.94	8.72	8.79	582800
2012-08-27	8.83	8.90	8.60	8.65	660929
2012-08-28	8.62	8.77	8.49	8.51	852089
2012-08-29	8.53	8.57	8.27	8.27	1027884
2012-08-30	8.26	8.33	8.11	8.12	714499
2012-08-31	8.25	8.90	8.13	8.89	1719444
2012-09-04	9.02	9.49	8.91	9.47	1964047
2012-09-05	9.46	9.47	9.24	9.43	976957
2012-09-06	9.55	9.71	9.44	9.50	1227985
2012-09-07	9.79	9.89	9.66	9.72	1285386
2012-09-10	9.81	9.81	9.44	9.46	1212342
2012-09-11	9.57	9.71	9.50	9.52	983368
2012-09-12	9.63	9.69	8.94	9.44	1713845
2012-09-13	9.44	10.08	9.11	10.01	2453646
2012-09-14	10.08	10.34	10.08	10.21	1595628
2012-09-17	10.29	10.29	9.84	9.94	1279792
2012-09-18	9.95	10.25	9.86	10.14	1306623
2012-09-19	10.25	10.72	10.14	10.64	2399074
2012-09-20	10.44	10.53	10.25	10.42	1443349
2012-09-21	10.58	10.73	10.44	10.51	1520596
2012-09-24	10.22	10.41	10.00	10.02	1425394
2012-09-25	10.21	10.33	9.79	9.88	1763188
2012-09-26	9.58	9.93	9.36	9.77	1903390
2012-09-27	9.99	10.18	9.86	10.16	1380128
2012-09-28	10.15	10.20	9.97	9.98	1139054
2012-10-01	10.14	10.28	10.00	10.06	878457
2012-10-02	10.06	10.13	9.79	9.91	1141237
2012-10-03	9.88	9.94	9.67	9.69	819702
2012-10-04	9.87	10.00	9.76	10.00	1117117
2012-10-05	9.98	10.00	9.70	9.78	1060605
2012-10-08	9.55	9.69	9.47	9.62	611190
2012-10-09	9.54	9.59	9.12	9.13	1625841
2012-10-10	9.12	9.54	9.00	9.35	1028270
2012-10-11	9.46	9.53	9.28	9.33	600705
2012-10-12	9.33	9.39	9.00	9.06	823901
2012-10-15	9.01	9.17	8.90	9.08	1001545
2012-10-16	9.18	9.32	9.15	9.30	665593
2012-10-17	8.83	9.05	8.80	9.00	3111535
2012-10-18	8.95	9.15	8.91	8.98	1126129
2012-10-19	8.91	8.98	8.69	8.80	1419060
2012-10-22	8.85	9.03	8.81	8.99	1246948
2012-10-23	8.85	8.87	8.65	8.68	1564306
2012-10-24	8.78	8.78	8.58	8.60	1069464
2012-10-25	8.80	8.85	8.69	8.74	940331
2012-10-26	8.74	8.94	8.73	8.79	868966
2012-10-31	8.84	9.12	8.76	9.12	1322414
2012-11-01	9.20	9.30	9.07	9.20	1018980
2012-11-02	9.05	9.09	8.81	8.81	1088005
2012-11-05	8.82	8.89	8.70	8.70	820285
2012-11-06	8.73	8.86	8.51	8.75	1705682
2012-11-07	8.83	8.85	8.56	8.80	1430991
2012-11-08	8.80	9.00	8.62	8.96	1453474
2012-11-09	8.94	9.06	8.84	8.93	1113566
2012-11-12	8.99	9.01	8.74	8.74	773693
2012-11-13	8.64	8.73	8.51	8.60	935294
2012-11-14	8.63	8.63	8.02	8.07	2392318
2012-11-15	8.03	8.03	7.72	7.87	1833821
2012-11-16	7.92	8.24	7.75	8.23	1357423
2012-11-19	8.50	8.50	8.28	8.38	1263325
2012-11-20	8.40	8.40	8.21	8.34	869104
2012-11-21	8.29	8.45	8.15	8.43	930407
2012-11-23	8.48	8.60	8.31	8.60	702961
2012-11-26	8.54	8.55	8.33	8.43	794416
2012-11-27	8.43	8.45	8.29	8.33	983345
2012-11-28	8.16	8.31	8.05	8.30	1031043
2012-11-29	8.37	8.68	8.31	8.68	1330681
2012-11-30	8.61	8.65	8.48	8.63	1346697
2012-12-03	8.66	8.73	8.45	8.48	1157359
2012-12-04	8.31	8.54	8.26	8.43	1158075
2012-12-05	8.41	8.45	8.01	8.04	1491200
2012-12-06	8.02	8.19	7.91	7.91	1457554
2012-12-07	8.00	8.06	7.85	7.91	1085376
2012-12-10	8.04	8.14	7.96	8.10	763962
2012-12-11	8.08	8.15	7.99	8.10	784903
2012-12-12	8.16	8.40	8.11	8.37	1343500
2012-12-13	8.15	8.24	7.99	8.03	1103698
2012-12-14	8.00	8.21	8.00	8.20	717808
2012-12-17	8.20	8.21	8.03	8.16	675763
2012-12-18	8.16	8.22	7.95	8.00	1061179
2012-12-19	8.00	8.05	7.92	7.94	687182
2012-12-20	7.84	7.89	7.59	7.82	1547424
2012-12-21	7.74	7.91	7.70	7.77	1307002
2012-12-24	7.76	7.80	7.62	7.75	395163
2012-12-26	7.78	7.93	7.78	7.90	544181
2012-12-27	8.00	8.02	7.78	7.81	975519
2012-12-28	7.80	7.85	7.72	7.77	565934
2012-12-31	7.75	7.98	7.72	7.89	1153617
2013-01-02	8.15	8.35	8.13	8.33	1361920
2013-01-03	8.27	8.32	7.84	7.89	1385781
2013-01-04	7.81	7.99	7.76	7.95	1093246
2013-01-07	7.94	7.96	7.79	7.88	751121
2013-01-08	7.91	7.98	7.70	7.71	1358446
2013-01-09	7.75	7.81	7.71	7.81	959999
2013-01-10	7.92	8.15	7.86	8.10	1475695
2013-01-11	8.13	8.14	7.92	7.98	684300
2013-01-14	8.06	8.12	7.92	7.95	907314
2013-01-15	8.01	8.13	7.92	8.07	800284
2013-01-16	8.00	8.07	7.93	7.98	670766
2013-01-17	7.93	8.06	7.85	7.92	1020278
2013-01-18	7.97	8.00	7.77	7.82	838568
2013-01-22	7.83	8.00	7.82	7.92	969448
2013-01-23	7.92	7.99	7.70	7.74	916494
2013-01-24	7.65	7.77	7.46	7.46	1407926
2013-01-25	7.41	7.51	7.00	7.07	2065409
2013-01-28	7.04	7.05	6.87	6.90	1354793
2013-01-29	6.98	7.24	6.96	7.22	778538
2013-01-30	7.34	7.45	7.11	7.15	1244040
2013-01-31	7.15	7.15	6.85	6.87	1630307
2013-02-01	7.01	7.12	6.95	7.04	1098480
2013-02-04	7.02	7.08	6.87	6.93	1359168
2013-02-05	7.02	7.04	6.87	6.96	1019036
2013-02-06	6.96	7.08	6.91	6.93	1007852
2013-02-07	6.92	7.06	6.90	6.97	775486
2013-02-08	6.98	7.08	6.94	7.00	645199
2013-02-11	6.90	6.94	6.70	6.77	1319167
2013-02-12	6.72	6.86	6.61	6.74	1361937
2013-02-13	6.76	6.79	6.61	6.65	862682
2013-02-14	6.74	6.77	6.59	6.66	979327
2013-02-15	6.52	6.53	6.15	6.19	2134016
2013-02-19	6.13	6.23	6.01	6.13	1651133
2013-02-20	6.03	6.06	5.67	5.69	2470642
2013-02-21	5.68	5.92	5.68	5.80	1487032
2013-02-22	5.80	5.88	5.70	5.82	736037
2013-02-25	5.91	6.24	5.91	6.16	1719087
2013-02-26	6.21	6.26	6.03	6.12	1226598
2013-02-27	6.06	6.08	5.91	5.91	683946
2013-02-28	5.90	5.92	5.70	5.77	1206556
2013-03-01	5.82	5.86	5.54	5.60	1346794
2013-03-04	5.60	5.60	5.17	5.19	1623922
2013-03-05	5.31	5.38	5.10	5.13	1454497
2013-03-06	5.14	5.66	5.00	5.63	2168439
2013-03-07	5.68	5.86	5.64	5.67	1601553
2013-03-08	5.59	5.92	5.50	5.76	1301206
2013-03-11	5.79	5.87	5.73	5.78	1023650
2013-03-12	6.02	6.56	5.97	6.50	3169057
2013-03-13	6.54	6.59	6.07	6.10	1984448
2013-03-14	6.08	6.28	6.01	6.13	1392088
2013-03-15	6.14	6.30	6.14	6.29	2715294
2013-03-18	6.38	6.45	6.24	6.30	1114830
2013-03-19	6.28	6.43	6.17	6.20	1291031
2013-03-20	6.22	6.28	6.08	6.17	1027301
2013-03-21	6.26	6.57	6.22	6.50	1515003
2013-03-22	6.44	6.55	6.33	6.36	1049341
2013-03-25	6.33	6.43	6.18	6.30	1089532
2013-03-26	6.26	6.33	6.13	6.25	699501
2013-03-27	6.21	6.37	6.18	6.37	919780
2013-03-28	6.32	6.37	6.17	6.22	741953
2013-04-01	6.24	6.26	6.05	6.15	747141
2013-04-02	6.03	6.05	5.82	5.88	1413749
2013-04-03	5.86	6.04	5.51	5.61	1948417
2013-04-04	5.55	5.98	5.39	5.86	1586904
2013-04-05	5.99	6.08	5.80	5.95	1442097
2013-04-08	6.00	6.01	5.73	5.79	820950
2013-04-09	5.82	6.36	5.81	6.26	2050773
2013-04-10	6.20	6.25	5.98	6.05	1136940
2013-04-11	6.05	6.12	5.88	5.92	1007635
2013-04-12	5.79	5.82	5.40	5.57	2125256
2013-04-15	5.06	5.29	4.92	4.96	2907342
2013-04-16	5.26	5.30	4.73	4.76	2074738
2013-04-17	4.73	4.88	4.31	4.39	2641027
2013-04-18	4.44	4.76	4.41	4.69	1703003
2013-04-19	4.80	4.86	4.47	4.67	1592518
2013-04-22	4.80	4.85	4.51	4.63	1305982
2013-04-23	4.56	4.56	4.36	4.49	1146390
2013-04-24	4.57	4.95	4.56	4.91	1235135
2013-04-25	5.07	5.29	5.00	5.11	1928941
2013-04-26	5.16	5.21	4.95	5.01	1694956
2013-04-29	5.10	5.28	5.06	5.12	1029023
2013-04-30	5.09	5.23	4.96	5.21	1118760
2013-05-01	5.02	5.15	4.90	5.04	1096105
2013-05-02	5.18	5.19	4.95	5.01	677636
2013-05-03	5.04	5.18	4.94	4.97	1139112
2013-05-06	4.97	5.00	4.82	4.85	830605
2013-05-07	4.71	4.77	4.55	4.59	1158213
2013-05-08	4.60	4.65	4.44	4.59	1449992
2013-05-09	4.50	4.76	4.48	4.58	1264116
2013-05-10	4.45	4.67	4.40	4.64	1077219
2013-05-13	4.60	4.61	4.46	4.50	884584
2013-05-14	4.43	4.57	4.38	4.38	994904
2013-05-15	4.31	4.31	4.05	4.08	1438931
2013-05-16	4.01	4.16	3.95	4.04	1092184
2013-05-17	3.96	4.01	3.84	3.85	1238324
2013-05-20	3.81	4.14	3.72	4.14	1437299
2013-05-21	4.01	4.11	3.95	4.00	948598
2013-05-22	4.09	4.27	4.00	4.05	1431548
2013-05-23	4.13	4.26	4.11	4.15	789880
2013-05-24	4.14	4.23	4.05	4.08	629519
2013-05-28	4.08	4.20	3.96	4.06	813246
2013-05-29	4.06	4.19	4.02	4.19	780704
2013-05-30	4.29	4.60	4.29	4.54	1293057
2013-05-31	4.46	4.54	4.28	4.45	1231590
2013-06-03	4.54	4.62	4.45	4.55	809477
2013-06-04	4.49	4.50	4.40	4.45	546249
2013-06-05	4.47	4.55	4.35	4.38	595767
2013-06-06	4.37	4.48	4.31	4.41	605455
2013-06-07	4.29	4.32	4.11	4.14	851826
2013-06-10	4.17	4.19	4.05	4.15	453009
2013-06-11	4.05	4.08	3.96	4.01	677951
2013-06-12	4.03	4.20	4.02	4.07	523154
2013-06-13	4.04	4.16	4.00	4.14	407506
2013-06-14	4.17	4.23	4.02	4.05	541008
2013-06-17	4.02	4.06	3.89	3.92	823526
2013-06-18	3.90	3.98	3.80	3.84	973304
2013-06-19	3.87	3.93	3.73	3.74	742094
2013-06-20	3.47	3.63	3.35	3.37	1694652
2013-06-21	3.42	3.64	3.40	3.54	2967807
2013-06-24	3.45	3.48	3.11	3.18	1606050
2013-06-25	3.22	3.30	3.14	3.21	681350
2013-06-26	3.06	3.09	2.88	2.95	1637265
2013-06-27	3.03	3.05	2.90	2.99	1388586
2013-06-28	2.98	3.47	2.95	3.43	2212099
2013-07-01	3.47	3.49	3.29	3.30	1397081
2013-07-02	3.40	3.41	3.05	3.10	1527728
2013-07-03	3.18	3.24	3.10	3.13	825842
2013-07-05	3.00	3.05	2.89	3.00	1345777
2013-07-08	3.08	3.10	2.94	2.95	910436
2013-07-09	3.01	3.12	2.99	3.06	1078331
2013-07-10	3.06	3.14	3.00	3.06	1334901
2013-07-11	3.26	3.35	3.21	3.32	1826800
2013-07-12	3.32	3.32	3.17	3.25	826006
2013-07-15	3.27	3.65	3.27	3.62	2289219
2013-07-16	3.67	3.70	3.52	3.60	1300041
2013-07-17	3.64	3.74	3.43	3.47	1545997
2013-07-18	3.48	3.52	3.35	3.45	980353
2013-07-19	3.49	3.58	3.44	3.58	703516
2013-07-22	3.79	3.87	3.68	3.75	2757836
2013-07-23	3.75	4.11	3.68	4.11	1990626
2013-07-24	4.12	4.12	3.79	3.85	2333852
2013-07-25	3.85	4.07	3.83	3.97	1270610
2013-07-26	3.87	4.05	3.87	3.99	1259253
2013-07-29	4.02	4.28	4.02	4.14	2025499
2013-07-30	4.17	4.17	4.03	4.07	912195
2013-07-31	4.07	4.13	3.85	3.99	1832018
2013-08-01	4.03	4.03	3.80	3.85	1166727
2013-08-02	3.88	3.97	3.72	3.74	1156189
2013-08-05	3.71	3.86	3.71	3.71	579686
2013-08-06	3.64	3.68	3.46	3.51	1574970
2013-08-07	3.39	3.48	3.31	3.43	1166669
2013-08-08	3.54	3.84	3.51	3.80	2045600
2013-08-09	3.80	4.20	3.76	4.15	2302278
2013-08-12	4.42	4.63	4.39	4.49	2435041
2013-08-13	4.55	4.76	4.42	4.51	2604896
2013-08-14	4.55	4.90	4.54	4.81	1794430
2013-08-15	4.82	5.31	4.75	5.18	3846294
2013-08-16	5.31	5.42	5.07	5.25	3153987
2013-08-19	5.25	5.29	4.98	5.12	2649030
2013-08-20	5.10	5.34	5.03	5.21	1585951
2013-08-21	5.14	5.18	5.00	5.02	1466642
2013-08-22	5.08	5.25	5.06	5.14	1214656
2013-08-23	5.11	5.41	5.11	5.34	1981852
2013-08-26	5.46	5.69	5.42	5.55	2749046
2013-08-27	5.76	5.93	5.34	5.38	3469905
2013-08-28	5.43	5.58	5.07	5.14	2263292
2013-08-29	5.05	5.31	4.82	5.14	2797754
2013-08-30	4.98	5.13	4.94	4.98	1403962
2013-09-03	5.22	5.39	5.13	5.19	1774412
2013-09-04	5.03	5.09	4.93	5.06	1324403
2013-09-05	5.17	5.20	4.88	4.92	1784442
2013-09-06	5.05	5.08	4.92	5.00	1177015
2013-09-09	5.00	5.05	4.86	4.90	972095
2013-09-10	4.76	4.76	4.55	4.60	2108966
2013-09-11	4.59	4.69	4.45	4.64	1647505
2013-09-12	4.41	4.43	4.22	4.22	1867016
2013-09-13	4.21	4.33	4.10	4.23	1916572
2013-09-16	4.28	4.39	4.19	4.29	1937169
2013-09-17	4.33	4.39	4.27	4.31	1035636
2013-09-18	4.28	5.06	4.15	5.03	3777906
2013-09-19	5.12	5.27	4.68	4.89	3027389
2013-09-20	4.75	4.81	4.45	4.48	2823831
2013-09-23	4.50	4.62	4.28	4.31	1833180
2013-09-24	4.24	4.39	4.15	4.26	1657139
2013-09-25	4.30	4.64	4.30	4.55	1787172
2013-09-26	4.56	4.65	4.31	4.38	1463716
2013-09-27	4.48	4.58	4.36	4.43	1404134
2013-09-30	4.33	4.43	4.27	4.30	1581380
2013-10-01	4.17	4.19	4.04	4.17	1496926
2013-10-02	4.20	4.41	4.16	4.18	1422573
2013-10-03	4.18	4.26	4.10	4.16	951209
2013-10-04	4.16	4.22	4.05	4.09	829945
2013-10-07	4.14	4.31	4.14	4.26	1050589
2013-10-08	4.25	4.32	4.00	4.01	1189580
2013-10-09	3.99	4.11	3.85	4.06	1553165
2013-10-10	4.07	4.13	3.94	3.96	1423991
2013-10-11	3.85	3.93	3.81	3.88	1251671
2013-10-14	3.95	4.01	3.82	3.88	865538
2013-10-15	3.79	3.97	3.77	3.91	1110484
2013-10-16	3.87	3.91	3.76	3.85	1373181
2013-10-17	4.07	4.26	4.05	4.20	2422158
2013-10-18	4.24	4.31	4.19	4.26	1145095
2013-10-21	4.36	4.46	4.32	4.45	1118174
2013-10-22	4.70	4.92	4.70	4.82	2648586
2013-10-23	4.80	4.85	4.61	4.63	1400688
2013-10-24	4.74	5.04	4.74	4.88	1760939
2013-10-25	4.83	4.94	4.74	4.85	1104671
2013-10-28	4.92	4.98	4.76	4.82	1158071
2013-10-29	4.76	4.78	4.54	4.59	1471543
2013-10-30	4.72	4.75	4.25	4.50	2454726
2013-10-31	4.30	4.35	4.12	4.18	2145754
2013-11-01	4.13	4.14	3.92	4.00	1927514
2013-11-04	4.03	4.08	3.96	4.05	1140988
2013-11-05	4.14	4.20	4.02	4.06	1796046
2013-11-06	4.16	4.17	4.04	4.08	1273108
2013-11-07	4.03	4.08	3.93	3.95	1435177
2013-11-08	3.90	4.09	3.81	4.07	1298533
2013-11-11	4.03	4.19	3.93	4.16	944113
2013-11-12	4.14	4.26	4.00	4.03	1377472
2013-11-13	4.05	4.15	4.00	4.10	1397462
2013-11-14	4.16	4.22	4.09	4.21	1329645
2013-11-15	4.22	4.28	4.11	4.15	887109
2013-11-18	4.14	4.15	3.96	3.98	1292719
2013-11-19	3.98	4.12	3.98	3.99	1266127
2013-11-20	3.94	4.06	3.87	3.98	1691004
2013-11-21	3.92	3.95	3.80	3.90	1410184
2013-11-22	3.93	3.97	3.80	3.82	982767
2013-11-25	3.79	3.89	3.65	3.86	1515043
2013-11-26	3.81	3.81	3.69	3.74	1060934
2013-11-27	3.81	3.88	3.71	3.72	1203319
2013-11-29	3.82	3.90	3.76	3.87	824289
2013-12-02	3.75	3.77	3.48	3.50	1984767
2013-12-03	3.50	3.56	3.41	3.42	1298025
2013-12-04	3.47	3.60	3.40	3.52	2049335
2013-12-05	3.41	3.50	3.37	3.48	1244922
2013-12-06	3.53	3.54	3.38	3.38	1257747
2013-12-09	3.44	3.49	3.35	3.42	960057
2013-12-10	3.57	3.68	3.57	3.60	1438910
2013-12-11	3.61	3.63	3.44	3.44	1143702
2013-12-12	3.31	3.35	3.20	3.34	1309619
2013-12-13	3.37	3.44	3.33	3.33	855360
2013-12-16	3.33	3.42	3.28	3.33	1089418
2013-12-17	3.29	3.38	3.23	3.29	764611
2013-12-18	3.29	3.46	3.22	3.24	1797442
2013-12-19	3.14	3.23	3.12	3.18	1400846
2013-12-20	3.21	3.31	3.18	3.20	2158107
2013-12-23	3.21	3.26	3.16	3.17	809284
2013-12-24	3.17	3.35	3.17	3.34	868946
2013-12-26	3.41	3.47	3.32	3.37	694134
2013-12-27	3.42	3.48	3.39	3.47	819497
2013-12-30	3.43	3.50	3.37	3.40	927839
2013-12-31	3.37	3.64	3.32	3.63	1804255
2014-01-02	3.76	3.85	3.68	3.81	1909374
2014-01-03	3.85	3.89	3.73	3.76	1007980
2014-01-06	3.77	3.85	3.71	3.77	900896
2014-01-07	3.72	3.79	3.58	3.79	1351170
2014-01-08	3.74	3.77	3.64	3.73	1387744
2014-01-09	3.72	3.75	3.64	3.67	1359611
2014-01-10	3.77	3.96	3.74	3.92	1876512
2014-01-13	3.96	4.05	3.81	4.05	1697722
2014-01-14	4.01	4.09	3.86	3.92	1470781
2014-01-15	3.85	4.02	3.82	3.96	972825
2014-01-16	4.01	4.08	4.00	4.05	1025378
2014-01-17	4.09	4.37	4.09	4.30	1815274
2014-01-21	4.13	4.50	4.08	4.45	2189941
2014-01-22	4.45	4.48	4.30	4.32	1380812
2014-01-24	4.66	4.71	4.30	4.44	2077486
2014-01-27	4.44	4.44	4.11	4.12	2378391
2014-01-28	4.14	4.35	4.11	4.32	1150747
2014-01-29	4.39	4.57	4.32	4.54	1565481
2014-01-30	4.35	4.43	4.22	4.35	1067753
2014-01-31	4.45	4.46	4.26	4.34	1117173
2014-02-03	4.39	4.47	4.30	4.33	933759
2014-02-04	4.31	4.44	4.20	4.42	902084
2014-02-05	4.51	4.62	4.46	4.47	1219542
2014-02-06	4.53	4.58	4.42	4.53	848274
2014-02-07	4.56	4.77	4.51	4.74	1685087
2014-02-10	4.84	4.99	4.81	4.84	1913392
2014-02-11	4.93	5.15	4.86	4.94	2394414
2014-02-12	5.00	5.03	4.76	4.83	1454981
2014-02-13	4.85	5.19	4.78	5.15	1582672
2014-02-14	5.30	5.60	5.29	5.60	3786217
2014-02-18	5.70	5.75	5.53	5.63	2055409
2014-02-19	5.58	5.68	5.42	5.48	2415730
2014-02-20	5.47	5.68	5.34	5.65	1364416
2014-02-21	5.68	5.88	5.61	5.78	1874204
2014-02-24	5.90	5.98	5.78	5.83	1801277
2014-02-25	5.78	5.79	5.45	5.48	2448475
2014-02-26	5.42	5.44	5.07	5.17	2962632
2014-02-27	5.20	5.42	5.12	5.14	1929048
2014-02-28	5.15	5.24	5.03	5.15	1644725
2014-03-03	5.36	5.46	5.21	5.23	1981314
2014-03-04	5.12	5.30	5.05	5.27	1382254
2014-03-05	5.31	5.41	5.25	5.36	1352752
2014-03-06	5.42	5.52	5.37	5.41	1357017
2014-03-07	5.25	5.29	5.16	5.24	1398181
2014-03-10	5.22	5.22	5.03	5.12	1291138
2014-03-11	5.11	5.16	4.82	4.84	2128012
2014-03-12	4.96	5.39	4.95	5.36	1954891
2014-03-13	5.33	5.50	5.25	5.45	1869313
2014-03-14	5.54	5.69	5.42	5.51	2153155
2014-03-17	5.48	5.62	5.30	5.32	2066785
2014-03-18	5.18	5.35	5.13	5.21	1440297
2014-03-19	5.18	5.25	5.00	5.01	1526966
2014-03-20	4.94	5.09	4.87	4.98	1189417
2014-03-21	5.07	5.16	4.87	4.87	2057443
2014-03-24	4.82	4.85	4.40	4.48	3138942
2014-03-25	4.55	4.65	4.51	4.56	1170044
2014-03-26	4.57	4.62	4.22	4.23	1435507
2014-03-27	4.19	4.37	4.12	4.33	1515317
2014-03-28	4.32	4.55	4.28	4.53	1281782
2014-03-31	4.51	4.52	4.30	4.31	1191613
2014-04-01	4.32	4.48	4.31	4.35	911216
2014-04-02	4.49	4.59	4.46	4.56	1035754
2014-04-03	4.51	4.51	4.33	4.38	869138
2014-04-04	4.54	4.57	4.40	4.42	1327856
2014-04-07	4.40	4.56	4.33	4.34	1075917
2014-04-08	4.43	4.49	4.36	4.46	946297
2014-04-09	4.41	4.64	4.34	4.60	1225733
2014-04-10	4.64	4.70	4.39	4.43	1191333
2014-04-11	4.39	4.48	4.26	4.31	964954
2014-04-14	4.39	4.52	4.31	4.42	942254
2014-04-15	4.26	4.37	4.22	4.34	1138488
2014-04-16	4.36	4.36	4.23	4.26	834273
2014-04-17	4.26	4.32	4.14	4.14	984357
2014-04-21	4.12	4.14	3.91	4.05	1470033
2014-04-22	4.05	4.30	4.03	4.30	1051656
2014-04-23	4.29	4.53	4.24	4.49	1456516
2014-04-24	4.41	4.53	4.32	4.42	1025916
2014-04-25	4.45	4.54	4.30	4.48	962922
2014-04-28	4.48	4.52	4.39	4.41	971983
2014-04-29	4.39	4.73	4.36	4.73	1583945
2014-04-30	4.68	4.71	4.53	4.57	1094158
2014-05-01	4.51	4.61	4.42	4.53	817994
2014-05-02	4.58	4.82	4.55	4.78	1301154
2014-05-05	4.89	4.91	4.72	4.74	811922
2014-05-06	4.78	4.78	4.56	4.58	931067
2014-05-07	4.58	4.60	4.37	4.39	1016831
2014-05-08	4.39	4.41	4.24	4.27	1093502
2014-05-09	4.26	4.29	4.12	4.24	973378
2014-05-12	4.31	4.38	4.30	4.35	810906
2014-05-13	4.43	4.43	4.20	4.28	904150
2014-05-14	4.38	4.44	4.30	4.35	837829
2014-05-15	4.33	4.34	4.22	4.27	534634
2014-05-16	4.26	4.26	4.15	4.17	474577
2014-05-19	4.25	4.30	4.13	4.27	652075
2014-05-20	4.22	4.29	4.10	4.13	900584
2014-05-21	4.12	4.12	3.99	4.04	1118652
2014-05-22	4.11	4.14	4.07	4.12	547884
2014-05-23	4.08	4.10	4.02	4.03	502396
2014-05-27	3.96	4.00	3.79	3.81	1499249
2014-05-28	3.80	3.82	3.66	3.75	1377810
2014-05-29	3.75	3.96	3.71	3.86	945545
2014-05-30	3.87	3.92	3.75	3.81	922042
2014-06-02	3.78	3.89	3.76	3.83	763044
2014-06-03	3.85	3.92	3.75	3.90	571567
2014-06-04	3.91	4.03	3.87	4.01	711033
2014-06-05	4.06	4.30	4.04	4.23	1086772
2014-06-06	4.22	4.22	4.12	4.19	692649
2014-06-09	4.21	4.25	4.11	4.14	713828
2014-06-10	4.18	4.25	4.16	4.22	675875
2014-06-11	4.25	4.47	4.24	4.46	1333928
2014-06-12	4.46	4.71	4.46	4.68	1419569
2014-06-13	4.70	4.85	4.65	4.84	1420497
2014-06-16	4.88	4.95	4.73	4.89	1306007
2014-06-17	4.76	4.93	4.76	4.85	1032512
2014-06-18	4.85	5.11	4.83	5.08	1196425
2014-06-19	5.19	5.48	5.19	5.44	2428399
2014-06-20	5.40	5.41	5.12	5.16	4177219
2014-06-23	5.14	5.43	5.11	5.41	1302520
2014-06-24	5.35	5.60	5.18	5.19	2031325
2014-06-25	5.19	5.34	5.03	5.34	1240095
2014-06-26	5.29	5.39	5.21	5.36	937831
2014-06-27	5.37	5.47	5.17	5.28	1098121
2014-06-30	5.19	5.46	5.06	5.46	1484087
2014-07-01	5.50	5.59	5.26	5.26	1013054
2014-07-02	5.37	5.48	5.28	5.36	1120378
2014-07-03	5.29	5.48	5.23	5.47	657901
2014-07-07	5.39	5.47	5.31	5.34	919883
2014-07-08	5.38	5.56	5.32	5.55	2101714
2014-07-09	5.59	5.83	5.58	5.78	2020699
2014-07-10	5.94	6.28	5.80	5.81	4759567
2014-07-11	5.86	6.21	5.81	6.21	2759759
2014-07-14	5.88	6.16	5.83	6.04	1931426
2014-07-15	6.07	6.16	5.65	5.66	2490671
2014-07-16	5.65	5.87	5.65	5.70	1192557
2014-07-17	5.75	6.15	5.71	6.12	2266695
2014-07-18	5.99	5.99	5.80	5.94	1444088
2014-07-21	5.98	6.16	5.84	6.15	1464486
2014-07-22	6.04	6.13	5.96	5.97	1288939
2014-07-23	5.96	6.13	5.80	5.83	1277853
2014-07-24	5.79	5.79	5.62	5.69	1335759
2014-07-25	5.68	5.96	5.67	5.93	1405262
2014-07-28	5.87	6.10	5.85	6.08	1345676
2014-07-29	6.10	6.14	6.01	6.05	889250
2014-07-30	6.03	6.09	5.84	6.06	1439669
2014-07-31	5.98	6.05	5.82	5.89	1337097
2014-08-01	5.96	6.07	5.85	5.92	1303198
2014-08-04	5.92	5.99	5.73	5.77	1377122
2014-08-05	5.72	5.94	5.65	5.89	1703044
2014-08-06	6.03	6.24	6.00	6.21	2900752
2014-08-07	6.16	6.38	6.05	6.26	1768634
2014-08-08	6.28	6.44	6.10	6.13	1682952
2014-08-11	6.10	6.30	6.10	6.25	1569147
2014-08-12	6.25	6.26	5.80	5.88	2651890
2014-08-13	5.90	6.00	5.85	5.91	1002679
2014-08-14	5.90	5.93	5.70	5.72	1256581
2014-08-15	5.62	5.77	5.52	5.71	1232573
2014-08-18	5.66	5.78	5.62	5.74	742786
2014-08-19	5.75	5.80	5.57	5.67	769933
2014-08-20	5.69	5.71	5.57	5.62	847852
2014-08-21	5.53	5.56	5.32	5.42	1691006
2014-08-22	5.46	5.48	5.35	5.43	685608
2014-08-25	5.41	5.43	5.21	5.28	1006126
2014-08-26	5.40	5.61	5.35	5.59	1036682
2014-08-27	5.59	5.64	5.46	5.57	928845
2014-08-28	5.65	5.69	5.51	5.61	734979
2014-08-29	5.60	5.67	5.52	5.57	666982
2014-09-02	5.45	5.48	5.25	5.27	965127
2014-09-03	5.27	5.37	5.26	5.33	682215
2014-09-04	5.37	5.44	5.01	5.03	1021117
2014-09-05	5.04	5.15	4.96	5.14	755963
2014-09-08	5.10	5.13	4.86	4.87	1061270
2014-09-09	4.88	5.03	4.82	5.01	1123883
2014-09-10	4.95	5.07	4.88	4.92	767775
2014-09-11	4.84	5.09	4.81	5.05	1077962
2014-09-12	4.96	5.06	4.81	4.87	924282
2014-09-15	4.92	5.06	4.83	5.04	1275254
2014-09-16	5.08	5.36	4.97	5.31	1380584
2014-09-17	5.30	5.34	4.98	5.03	1624247
2014-09-18	4.99	5.02	4.89	4.94	939448
2014-09-19	4.93	4.96	4.70	4.71	2623627
2014-09-22	4.64	4.65	4.41	4.43	1550769
2014-09-23	4.52	4.72	4.49	4.68	1184051
2014-09-24	4.64	4.67	4.49	4.50	884415
2014-09-25	4.44	4.69	4.39	4.67	1067307
2014-09-26	4.60	4.66	4.47	4.54	718133
2014-09-29	4.53	4.61	4.45	4.48	670726
2014-09-30	4.45	4.51	4.36	4.37	956141
2014-10-01	4.40	4.55	4.39	4.42	845916
2014-10-02	4.45	4.52	4.31	4.42	858625
2014-10-03	4.30	4.32	4.14	4.16	1399236
2014-10-06	4.25	4.31	4.15	4.29	949982
2014-10-07	4.30	4.35	4.10	4.13	967772
2014-10-08	4.19	4.60	3.91	4.54	2368137
2014-10-09	4.58	4.58	4.31	4.40	2039898
2014-10-10	4.37	4.49	4.12	4.28	1716533
2014-10-13	4.31	4.44	4.23	4.27	1248980
2014-10-14	4.27	4.49	4.27	4.30	1490872
2014-10-15	4.34	4.55	4.27	4.38	1518223
2014-10-16	4.30	4.47	4.26	4.34	1325031
2014-10-17	4.32	4.42	4.08	4.08	1261733
2014-10-20	4.13	4.24	4.13	4.22	952597
2014-10-21	4.28	4.32	4.13	4.15	876528
2014-10-22	4.03	4.07	3.85	3.85	1890626
2014-10-23	3.78	3.85	3.64	3.84	1797791
2014-10-24	3.85	3.87	3.70	3.79	867962
2014-10-27	3.74	3.75	3.58	3.60	904812
2014-10-28	3.63	3.70	3.57	3.68	1103626
2014-10-29	3.64	3.72	3.45	3.47	1632132
2014-10-30	3.40	3.42	3.12	3.15	1978683
2014-10-31	3.02	3.12	2.91	3.04	1927632
2014-11-03	3.04	3.17	2.92	3.14	1557603
2014-11-04	3.08	3.12	2.94	2.95	1567112
2014-11-05	2.80	2.94	2.65	2.67	2477728
2014-11-06	2.73	2.90	2.73	2.83	1533905
2014-11-07	2.86	2.99	2.80	2.95	2608420
2014-11-10	2.94	2.95	2.57	2.61	2239908
2014-11-11	2.65	2.95	2.65	2.84	1898629
2014-11-12	2.85	2.91	2.65	2.68	1956761
2014-11-13	2.72	2.75	2.63	2.64	314202
2014-11-14	2.50	2.80	2.42	2.76	1873629
2014-11-17	2.75	2.88	2.68	2.87	1946959
2014-11-18	2.93	3.19	2.93	3.16	2247839
2014-11-19	3.18	3.20	2.86	2.87	2963584
2014-11-20	2.94	3.07	2.87	3.03	1448064
2014-11-21	3.15	3.18	2.96	2.98	2493505
2014-11-24	2.95	3.04	2.90	2.95	1018512
2014-11-25	3.01	3.08	2.95	3.06	1204578
2014-11-26	3.04	3.06	2.91	2.92	844641
2014-11-28	2.77	2.77	2.61	2.61	727707
2014-12-01	2.71	2.85	2.65	2.81	1315620
2014-12-02	2.75	2.81	2.53	2.57	2043741
2014-12-03	2.66	2.83	2.60	2.75	1279970
2014-12-04	2.78	2.78	2.53	2.57	2035789
2014-12-05	2.53	2.62	2.46	2.51	1179022
2014-12-08	2.49	2.96	2.26	2.44	1903011
2014-12-09	2.58	2.65	2.49	2.52	1554987
2014-12-10	2.54	2.58	2.31	2.39	1710546
2014-12-11	2.36	2.45	2.27	2.28	1384290
2014-12-12	2.26	2.35	2.20	2.24	1210508
2014-12-15	2.16	2.16	1.85	1.86	3367413
2014-12-16	1.96	2.04	1.83	1.85	2387375
2014-12-17	1.89	2.05	1.83	2.04	2351338
2014-12-18	2.14	2.20	1.98	2.18	2191710
2014-12-19	2.20	2.33	2.11	2.23	15194562
2014-12-22	2.32	2.32	1.93	1.96	2820012
2014-12-23	2.01	2.13	1.92	1.95	1555973
2014-12-24	1.95	2.10	1.93	2.05	719434
2014-12-26	2.12	2.19	2.09	2.17	827962
2014-12-29	2.16	2.17	2.02	2.04	1286329
2014-12-30	2.12	2.26	2.11	2.18	1771402
2014-12-31	2.17	2.24	2.09	2.16	1413480
2015-01-02	2.11	2.32	2.07	2.28	1066439
2015-01-05	2.37	2.41	2.23	2.39	1603251
2015-01-06	2.40	2.54	2.33	2.49	2619954
2015-01-07	2.47	2.56	2.37	2.38	2092895
2015-01-08	2.38	2.51	2.27	2.29	1407174
2015-01-09	2.33	2.45	2.32	2.40	1271148
2015-01-12	2.45	2.67	2.43	2.62	1963064
2015-01-13	2.71	2.75	2.48	2.55	2307369
2015-01-14	2.59	2.69	2.38	2.44	1581031
2015-01-15	2.59	2.63	2.51	2.55	1476488
2015-01-16	2.61	2.74	2.56	2.71	1539629
2015-01-20	2.77	3.03	2.77	2.94	2707692
2015-01-21	3.09	3.17	2.86	3.01	3190928
2015-01-22	3.09	3.10	2.91	2.93	2008141
2015-01-23	2.89	2.96	2.78	2.82	1773444
2015-01-26	2.73	2.86	2.66	2.85	1689617
2015-01-27	2.86	3.06	2.85	3.02	1737607
2015-01-28	2.97	3.01	2.73	2.80	1538914
2015-01-29	2.66	2.70	2.50	2.63	1986637
2015-01-30	2.66	2.82	2.57	2.74	1367724
2015-02-02	2.70	2.82	2.66	2.76	1265305
2015-02-03	2.74	2.77	2.58	2.61	1990234
2015-02-04	2.63	2.68	2.51	2.65	1346936
2015-02-05	2.65	2.73	2.59	2.70	1191255
2015-02-06	2.56	2.64	2.45	2.55	1892137
2015-02-09	2.58	2.63	2.52	2.52	980000
2015-02-10	2.50	2.51	2.40	2.45	941467
2015-02-11	2.47	2.51	2.37	2.38	966010
2015-02-12	2.43	2.50	2.37	2.40	734204
2015-02-13	2.43	2.53	2.43	2.48	958404
2015-02-17	2.39	2.43	2.32	2.35	1034290
2015-02-18	2.34	2.43	2.25	2.41	1159836
2015-02-19	2.40	2.49	2.32	2.33	792683
2015-02-20	2.36	2.42	2.24	2.25	986671
2015-02-23	2.24	2.33	2.19	2.25	813468
2015-02-24	2.23	2.31	2.20	2.23	742604
2015-02-25	2.26	2.36	2.25	2.32	905669
2015-02-26	2.35	2.40	2.30	2.30	830829
2015-02-27	2.32	2.38	2.28	2.36	421033
2015-03-02	2.35	2.38	2.24	2.27	633863
2015-03-03	2.28	2.30	2.17	2.20	807848
2015-03-04	2.20	2.22	2.12	2.15	891967
2015-03-05	2.13	2.23	2.05	2.05	885903
2015-03-06	1.97	2.03	1.86	1.96	1759660
2015-03-09	2.02	2.02	1.82	1.82	1443782
2015-03-10	1.81	1.88	1.64	1.68	1776041
2015-03-11	1.66	1.82	1.55	1.81	1812995
2015-03-12	1.83	1.85	1.67	1.69	1103789
2015-03-13	1.73	1.79	1.64	1.69	936427
2015-03-16	1.73	1.80	1.65	1.75	874191
2015-03-17	1.70	1.76	1.63	1.67	1202176
2015-03-18	1.70	1.89	1.64	1.88	1984765
2015-03-19	1.90	2.11	1.86	2.06	1906433
2015-03-20	2.16	2.22	2.06	2.06	2708409
2015-03-23	2.11	2.23	2.08	2.16	1491339
2015-03-24	2.21	2.22	2.14	2.21	870833
2015-03-25	2.21	2.29	2.14	2.15	1308266
2015-03-26	2.21	2.26	2.00	2.07	1594280
2015-03-27	2.07	2.11	1.97	2.02	862617
2015-03-30	1.96	2.00	1.91	1.95	1100811
2015-03-31	1.93	1.98	1.85	1.90	1495350
2015-04-01	1.93	2.07	1.92	2.06	1830461
2015-04-02	2.04	2.07	1.95	2.01	729213
2015-04-06	2.13	2.18	2.07	2.10	1111185
2015-04-07	2.08	2.13	2.03	2.09	594763
2015-04-08	2.09	2.11	1.97	1.97	793259
2015-04-09	1.93	2.00	1.89	1.92	638621
2015-04-10	1.98	2.00	1.91	1.97	1068601
2015-04-13	1.93	1.97	1.90	1.93	519076
2015-04-14	1.95	1.98	1.88	1.98	970448
2015-04-15	1.98	2.05	1.95	2.02	843556
2015-04-16	2.03	2.05	1.94	1.98	706482
2015-04-17	1.95	2.03	1.91	1.94	813837
2015-04-20	1.92	1.94	1.88	1.93	597283
2015-04-21	1.92	1.99	1.90	1.95	541443
2015-04-22	1.94	1.94	1.84	1.86	876782
2015-04-23	1.85	1.97	1.85	1.96	826512
2015-04-24	1.94	1.98	1.88	1.90	683634
2015-04-27	1.94	2.08	1.93	2.03	1513064
2015-04-28	2.08	2.17	2.06	2.15	1267690
2015-04-29	2.18	2.24	2.07	2.12	1434897
2015-04-30	2.05	2.07	1.99	2.02	885028
2015-05-01	2.00	2.07	1.98	2.03	488315
2015-05-04	2.13	2.15	2.04	2.07	733187
2015-05-05	2.11	2.15	1.98	2.04	979456
2015-05-06	2.07	2.08	1.92	1.96	988316
2015-05-07	1.96	2.06	1.90	2.04	747538
2015-05-08	2.06	2.08	2.00	2.03	691723
2015-05-11	2.03	2.10	2.01	2.06	575009
2015-05-12	2.09	2.16	2.06	2.16	792256
2015-05-13	2.24	2.29	2.18	2.21	1388598
2015-05-14	2.25	2.35	2.25	2.27	1245989
2015-05-15	2.27	2.34	2.22	2.29	1635240
2015-05-18	2.34	2.41	2.30	2.34	815552
2015-05-19	2.25	2.28	2.18	2.20	1046746
2015-05-20	2.21	2.28	2.21	2.26	624156
2015-05-21	2.26	2.30	2.17	2.18	599456
2015-05-22	2.19	2.20	2.13	2.15	547605
2015-05-26	2.04	2.08	1.98	2.02	1073642
2015-05-27	1.98	2.01	1.95	2.00	481381
2015-05-28	2.00	2.08	1.98	2.06	816427
2015-05-29	2.08	2.12	1.96	1.97	1085082
2015-06-01	2.02	2.10	1.97	2.00	713996
2015-06-02	2.03	2.09	2.03	2.06	497932
2015-06-03	2.05	2.09	2.00	2.04	353495
2015-06-04	2.01	2.03	1.98	2.00	589062
2015-06-05	1.99	2.03	1.95	1.99	536740
2015-06-08	2.04	2.05	1.98	2.05	547638
2015-06-09	2.07	2.10	2.04	2.05	453565
2015-06-10	2.09	2.12	2.04	2.05	595957
2015-06-11	2.06	2.16	2.02	2.14	790756
2015-06-12	2.16	2.22	2.12	2.17	876360
2015-06-15	2.15	2.22	2.12	2.14	781477
2015-06-16	2.11	2.11	2.03	2.06	676314
2015-06-17	2.06	2.11	2.03	2.11	572460
2015-06-18	2.19	2.19	2.11	2.11	708527
2015-06-19	2.09	2.20	2.07	2.19	1957261
2015-06-22	2.15	2.15	2.03	2.04	954803
2015-06-23	2.04	2.08	2.02	2.02	663254
2015-06-24	2.03	2.06	2.02	2.03	478249
2015-06-25	2.04	2.07	2.02	2.05	308191
2015-06-26	2.04	2.07	2.01	2.03	288453
2015-06-29	2.03	2.06	1.99	2.02	542156
2015-06-30	2.00	2.06	1.98	1.99	530498
2015-07-01	1.99	2.01	1.90	1.90	888984
2015-07-02	1.93	1.96	1.90	1.92	685622
2015-07-06	1.87	2.05	1.85	2.02	775094
2015-07-07	1.92	1.92	1.85	1.89	1116029
2015-07-08	1.91	1.94	1.80	1.82	933222
2015-07-09	1.87	1.87	1.78	1.80	620893
2015-07-10	1.83	1.85	1.75	1.76	553591
2015-07-13	1.75	1.84	1.71	1.84	571701
2015-07-14	1.81	1.90	1.81	1.85	394054
2015-07-15	1.82	1.83	1.72	1.72	557260
2015-07-16	1.72	1.75	1.70	1.73	434902
2015-07-17	1.72	1.72	1.58	1.61	1007797
2015-07-20	1.56	1.56	1.42	1.44	1345024
2015-07-21	1.46	1.51	1.41	1.42	924506
2015-07-22	1.39	1.46	1.32	1.42	1025066
2015-07-23	1.41	1.43	1.29	1.32	1112631
2015-07-24	1.30	1.44	1.26	1.44	1234599
2015-07-27	1.39	1.50	1.33	1.34	1191404
2015-07-28	1.34	1.39	1.33	1.34	618119
2015-07-29	1.35	1.39	1.32	1.33	638867
2015-07-30	1.34	1.39	1.33	1.35	482263
2015-07-31	1.39	1.43	1.37	1.37	417488
2015-08-03	1.34	1.40	1.33	1.35	297593
2015-08-04	1.35	1.39	1.33	1.36	305194
2015-08-05	1.34	1.37	1.25	1.25	679614
2015-08-06	1.25	1.35	1.25	1.35	589351
2015-08-07	1.35	1.50	1.35	1.37	1074537
2015-08-10	1.36	1.55	1.36	1.55	1037158
2015-08-11	1.59	1.64	1.50	1.63	927147
2015-08-12	1.68	1.90	1.68	1.90	1514714
2015-08-13	1.78	1.85	1.70	1.77	819700
2015-08-14	1.77	1.87	1.72	1.74	604188
2015-08-17	1.73	1.85	1.73	1.84	695819
2015-08-18	1.76	1.78	1.70	1.72	700365
2015-08-19	1.78	1.87	1.77	1.80	911196
2015-08-20	1.93	1.94	1.78	1.78	1389636
2015-08-21	1.82	1.84	1.60	1.65	1685993
2015-08-24	1.59	1.70	1.47	1.48	1087586
2015-08-25	1.56	1.58	1.44	1.49	560861
2015-08-26	1.43	1.45	1.36	1.40	986016
2015-08-27	1.42	1.57	1.40	1.52	933729
2015-08-28	1.56	1.75	1.55	1.68	1987542
2015-08-31	1.70	1.78	1.62	1.69	1861157
2015-09-01	1.69	1.77	1.68	1.69	567882
2015-09-02	1.69	1.70	1.57	1.63	613912
2015-09-03	1.59	1.68	1.56	1.57	519503
2015-09-04	1.54	1.58	1.53	1.57	386664
2015-09-08	1.64	1.67	1.57	1.59	434450
2015-09-09	1.57	1.62	1.50	1.51	516151
2015-09-10	1.53	1.58	1.43	1.45	956439
2015-09-11	1.46	1.55	1.37	1.53	950920
2015-09-14	1.50	1.63	1.47	1.56	675052
2015-09-15	1.55	1.61	1.50	1.50	482392
2015-09-16	1.54	1.62	1.54	1.61	568090
2015-09-17	1.56	1.66	1.52	1.64	940366
2015-09-18	1.67	1.70	1.60	1.60	1422655
2015-09-21	1.59	1.67	1.58	1.62	366517
2015-09-22	1.55	1.58	1.54	1.56	316758
2015-09-23	1.58	1.59	1.50	1.52	307415
2015-09-24	1.55	1.64	1.52	1.64	596942
2015-09-25	1.61	1.64	1.59	1.62	335012
2015-09-28	1.54	1.58	1.52	1.54	402588
2015-09-29	1.52	1.61	1.50	1.52	366374
2015-09-30	1.50	1.57	1.50	1.55	282433
2015-10-01	1.53	1.64	1.53	1.62	335853
2015-10-02	1.64	1.69	1.62	1.68	972063
2015-10-05	1.70	1.75	1.69	1.72	807440
2015-10-06	1.71	1.80	1.70	1.77	1103223
2015-10-07	1.81	1.82	1.70	1.78	815222
2015-10-08	1.71	1.84	1.65	1.74	839671
2015-10-09	1.80	1.81	1.76	1.81	470676
2015-10-12	1.85	1.88	1.75	1.75	579992
2015-10-13	1.76	1.80	1.70	1.74	542115
2015-10-14	1.76	1.90	1.76	1.89	994138
2015-10-15	1.89	1.92	1.81	1.92	608539
2015-10-16	1.87	1.94	1.83	1.84	442549
2015-10-19	1.81	1.85	1.70	1.73	891701
2015-10-20	1.73	1.85	1.73	1.82	549656
2015-10-21	1.79	1.79	1.70	1.74	502001
2015-10-22	1.70	1.81	1.70	1.76	458433
2015-10-23	1.79	1.82	1.72	1.79	581152
2015-10-26	1.81	1.82	1.73	1.77	261029
2015-10-27	1.73	1.78	1.71	1.74	379585
2015-10-28	1.79	1.88	1.70	1.74	1241686
2015-10-29	1.70	1.74	1.65	1.66	682783
2015-10-30	1.65	1.69	1.64	1.65	448641
2015-11-02	1.61	1.61	1.52	1.56	867250
2015-11-03	1.54	1.58	1.51	1.56	482596
2015-11-04	1.58	1.60	1.51	1.52	477100
2015-11-05	1.52	1.56	1.45	1.48	777879
2015-11-06	1.44	1.46	1.38	1.44	907256
2015-11-09	1.47	1.52	1.42	1.51	655317
2015-11-10	1.48	1.50	1.44	1.46	378168
2015-11-11	1.48	1.51	1.44	1.50	299726
2015-11-12	1.46	1.53	1.44	1.47	442917
2015-11-13	1.46	1.53	1.43	1.49	391756
2015-11-16	1.50	1.55	1.50	1.55	422762
2015-11-17	1.54	1.54	1.41	1.41	684698
2015-11-18	1.44	1.45	1.38	1.42	690074
2015-11-19	1.46	1.54	1.42	1.46	1082603
2015-11-20	1.48	1.49	1.37	1.37	806628
2015-11-23	1.37	1.40	1.33	1.38	425844
2015-11-24	1.41	1.50	1.41	1.45	650744
2015-11-25	1.45	1.49	1.42	1.46	221874
2015-11-27	1.44	1.45	1.36	1.38	431463
2015-11-30	1.38	1.45	1.38	1.42	398241
2015-12-01	1.44	1.49	1.41	1.48	447895
2015-12-02	1.46	1.48	1.41	1.44	396474
2015-12-03	1.45	1.52	1.44	1.51	375113
2015-12-04	1.52	1.57	1.45	1.46	1007783
2015-12-07	1.47	1.47	1.39	1.39	559781
2015-12-08	1.42	1.42	1.38	1.40	379186
2015-12-09	1.42	1.45	1.39	1.42	295995
2015-12-10	1.43	1.45	1.40	1.44	243207
2015-12-11	1.43	1.44	1.38	1.41	503690
2015-12-14	1.40	1.42	1.37	1.38	567144
2015-12-15	1.38	1.41	1.36	1.40	273455
2015-12-16	1.44	1.46	1.39	1.45	993491
2015-12-17	1.42	1.45	1.36	1.37	723258
2015-12-18	1.39	1.46	1.39	1.43	614482
2015-12-21	1.45	1.48	1.41	1.42	324050
2015-12-22	1.41	1.47	1.40	1.42	234128
2015-12-23	1.42	1.46	1.41	1.44	388011
2015-12-24	1.43	1.47	1.43	1.45	254813
2015-12-28	1.43	1.45	1.40	1.41	331652
2015-12-29	1.43	1.44	1.39	1.40	393880
2015-12-30	1.38	1.40	1.37	1.39	306768
2015-12-31	1.38	1.43	1.38	1.42	576623
2016-01-04	1.43	1.48	1.40	1.44	447654
2016-01-05	1.43	1.45	1.42	1.44	154080
2016-01-06	1.45	1.48	1.44	1.46	421713
2016-01-07	1.47	1.48	1.40	1.44	666371
2016-01-08	1.42	1.45	1.38	1.41	377591
2016-01-11	1.41	1.42	1.33	1.35	563772
2016-01-12	1.35	1.35	1.16	1.26	1068681
2016-01-13	1.26	1.26	1.18	1.21	396296
2016-01-14	1.20	1.21	1.11	1.16	767932
2016-01-15	1.21	1.21	1.09	1.10	734708
2016-01-19	1.12	1.13	1.01	1.01	889040
2016-01-20	1.09	1.11	1.00	1.04	735975
2016-01-21	1.06	1.07	1.01	1.05	325073
2016-01-22	1.05	1.10	1.03	1.08	383415
2016-01-25	1.12	1.16	1.10	1.10	704172
2016-01-26	1.13	1.26	1.12	1.25	880907
2016-01-27	1.24	1.28	1.21	1.27	476495
2016-01-28	1.26	1.28	1.20	1.24	432657
2016-01-29	1.22	1.26	1.21	1.24	448742
2016-02-01	1.25	1.29	1.22	1.26	424806
2016-02-02	1.23	1.29	1.18	1.18	387013
2016-02-03	1.20	1.26	1.20	1.23	596981
2016-02-04	1.27	1.33	1.25	1.27	939517
2016-02-05	1.26	1.37	1.25	1.35	1230988
2016-02-08	1.41	1.62	1.41	1.58	3203863
2016-02-09	1.60	1.71	1.45	1.47	1169940
2016-02-10	1.46	1.50	1.41	1.47	653553
2016-02-11	1.63	1.74	1.60	1.68	1823172
2016-02-12	1.65	1.72	1.63	1.71	1087677
2016-02-16	1.63	1.70	1.58	1.60	980699
2016-02-17	1.60	1.67	1.60	1.62	767190
2016-02-18	1.62	1.78	1.62	1.75	1465821
2016-02-19	1.81	1.83	1.74	1.77	744606
2016-02-22	1.69	1.73	1.64	1.64	961887
2016-02-23	1.65	1.70	1.60	1.61	919876
2016-02-24	1.71	1.78	1.65	1.68	1254825
2016-02-25	1.66	1.72	1.64	1.69	707172
2016-02-26	1.67	1.72	1.63	1.66	686203
2016-02-29	1.71	1.74	1.57	1.68	858543
2016-03-01	1.68	1.70	1.58	1.59	1011460
2016-03-02	1.59	1.72	1.59	1.72	797243
2016-03-03	1.74	1.94	1.73	1.88	1634886
2016-03-04	2.01	2.28	1.95	2.10	3562754
2016-03-07	2.26	2.32	2.16	2.27	2043433
2016-03-08	2.28	2.38	2.19	2.23	1836086
2016-03-09	2.15	2.36	2.10	2.30	1191222
2016-03-10	2.33	2.74	2.31	2.73	3076487
2016-03-11	2.83	2.85	2.50	2.56	2332952
2016-03-14	2.68	2.72	2.46	2.58	2061434
2016-03-15	2.53	2.55	2.31	2.41	1574718
2016-03-16	2.37	2.67	2.34	2.66	1478010
2016-03-17	2.78	2.91	2.56	2.60	2716673
2016-03-18	2.62	2.73	2.52	2.63	4125058
2016-03-21	2.60	2.73	2.55	2.63	1382517
2016-03-22	2.70	2.73	2.56	2.62	1241497
2016-03-23	2.48	2.55	2.36	2.43	2023075
2016-03-24	2.45	2.50	2.37	2.43	1110422
2016-03-28	2.40	2.43	2.30	2.37	1052929
2016-03-29	2.39	2.59	2.35	2.57	1661281
2016-03-30	2.62	2.65	2.44	2.50	1268910
2016-03-31	2.60	2.62	2.45	2.46	916651
2016-04-01	2.36	2.48	2.33	2.48	1383621
2016-04-04	2.44	2.45	2.35	2.41	800029
2016-04-05	2.50	2.53	2.42	2.51	1048407
2016-04-06	2.47	2.55	2.45	2.50	956178
2016-04-07	2.55	2.73	2.53	2.67	1438386
2016-04-08	2.69	2.85	2.69	2.80	1300424
2016-04-11	2.92	3.13	2.90	3.03	3056080
2016-04-12	3.14	3.16	2.96	2.97	2833238
2016-04-13	2.93	3.09	2.88	2.99	1789067
2016-04-14	2.93	3.00	2.79	2.90	1533016
2016-04-15	2.92	3.08	2.89	3.05	1308999
2016-04-18	3.15	3.18	3.03	3.07	1551613
2016-04-19	3.32	3.85	3.31	3.82	4921933
2016-04-20	3.89	4.17	3.66	3.72	7207638
2016-04-21	4.08	4.19	3.80	3.93	4683200
2016-04-22	3.92	4.02	3.65	3.78	3030809
2016-04-25	3.75	3.89	3.60	3.68	1806604
2016-04-26	3.64	3.79	3.40	3.79	2848702
2016-04-27	3.92	3.95	3.73	3.87	2203851
2016-04-28	3.96	4.12	3.90	3.99	3198693
2016-04-29	4.12	4.28	4.10	4.15	2546941
2016-05-02	4.21	4.23	3.86	3.95	3192237
2016-05-03	3.92	4.06	3.70	3.83	2317372
2016-05-04	3.69	3.90	3.46	3.54	3135044
2016-05-05	3.67	3.89	3.65	3.87	2307261
2016-05-06	3.95	4.10	3.90	3.90	2597622
2016-05-09	3.77	3.78	3.50	3.59	2640405
2016-05-10	3.57	3.78	3.45	3.72	1465953
2016-05-11	3.90	3.95	3.61	3.70	2997566
2016-05-12	3.75	3.79	3.58	3.71	1935233
2016-05-13	3.72	3.77	3.62	3.67	1762069
2016-05-16	3.78	3.88	3.71	3.71	2068650
2016-05-17	3.69	3.89	3.66	3.80	2347747
2016-05-18	3.71	3.78	3.43	3.44	3171023
2016-05-19	3.31	3.55	3.18	3.36	3226844
2016-05-20	3.46	3.53	3.30	3.53	2861408
2016-05-23	3.44	3.60	3.37	3.50	1389272
2016-05-24	3.40	3.44	3.14	3.14	2605805
2016-05-25	3.14	3.37	3.03	3.29	1668556
2016-05-26	3.38	3.45	3.23	3.26	1434653
2016-05-27	3.20	3.28	3.03	3.05	2542097
2016-05-31	3.01	3.19	2.90	3.10	2448970
2016-06-01	3.13	3.17	2.96	3.06	1391706
2016-06-02	3.02	3.16	3.02	3.11	1365270
2016-06-03	3.32	3.47	3.28	3.46	3672110
2016-06-06	3.53	3.56	3.40	3.47	2569789
2016-06-07	3.41	3.51	3.40	3.48	1465171
2016-06-08	3.70	3.74	3.61	3.65	2763861
2016-06-09	3.65	3.76	3.63	3.70	1912040
2016-06-10	3.75	3.84	3.57	3.62	2083118
2016-06-13	3.70	3.75	3.56	3.64	1618990
2016-06-14	3.63	3.66	3.35	3.51	1679395
2016-06-15	3.51	3.86	3.47	3.76	2568503
2016-06-16	3.94	3.99	3.57	3.62	3019457
2016-06-17	3.71	3.77	3.59	3.66	3433985
2016-06-20	3.56	3.85	3.53	3.79	1656658
2016-06-21	3.65	3.72	3.58	3.65	1285060
2016-06-22	3.64	3.67	3.54	3.64	1278737
2016-06-23	3.63	3.70	3.58	3.60	1279465
2016-06-24	3.90	3.93	3.63	3.78	3103070
2016-06-27	3.88	3.96	3.60	3.77	2925252
2016-06-28	3.73	3.86	3.70	3.82	1852513
2016-06-29	3.88	3.93	3.84	3.89	2557970
2016-06-30	3.97	3.97	3.81	3.95	2234073
2016-07-01	4.10	4.12	3.99	4.07	3401994
2016-07-05	4.10	4.32	4.00	4.29	5418105
2016-07-06	4.46	4.67	4.41	4.67	3825335
2016-07-07	4.57	4.57	4.34	4.38	2577120
2016-07-08	4.39	4.72	4.36	4.70	2811029
2016-07-11	4.76	5.09	4.68	5.00	3926689
2016-07-12	5.08	5.13	4.61	4.67	4507426
2016-07-13	4.81	4.95	4.71	4.90	2971326
2016-07-14	4.68	4.90	4.63	4.90	2296207
2016-07-15	4.81	4.94	4.77	4.86	1369972
2016-07-18	4.79	4.86	4.71	4.80	1384767
2016-07-19	4.72	4.82	4.66	4.67	1417023
2016-07-20	4.50	4.50	4.16	4.17	4093406
2016-07-21	4.19	4.51	4.19	4.44	1974841
2016-07-22	4.39	4.52	4.39	4.47	1606912
2016-07-25	4.37	4.38	4.13	4.25	2047132
2016-07-26	4.34	4.45	4.25	4.41	1256701
2016-07-27	4.46	4.82	4.42	4.73	2898817
2016-07-28	4.82	4.85	4.61	4.76	2110624
2016-07-29	4.85	4.96	4.74	4.85	2384195
2016-08-01	4.97	5.00	4.85	5.00	1976619
2016-08-02	5.08	5.23	5.06	5.11	3026357
2016-08-03	5.02	5.10	4.69	5.03	3508395
2016-08-04	5.05	5.30	5.04	5.24	2527321
2016-08-05	5.07	5.18	4.91	5.04	2727079
2016-08-08	5.05	5.38	5.02	5.25	2508245
2016-08-09	5.26	5.46	5.26	5.33	2199834
2016-08-10	5.65	5.73	5.52	5.68	3460263
2016-08-11	5.76	5.95	5.56	5.59	4327301
2016-08-12	5.76	5.89	5.47	5.54	3018192
2016-08-15	5.56	5.76	5.56	5.67	1905477
2016-08-16	5.71	5.78	5.61	5.73	2247305
2016-08-17	5.61	5.74	5.45	5.65	3400598
2016-08-18	5.72	5.88	5.68	5.83	1837918
2016-08-19	5.62	5.74	5.54	5.57	2317450
2016-08-22	5.29	5.36	5.12	5.25	3541533
2016-08-23	5.35	5.44	5.21	5.21	2116458
2016-08-24	5.15	5.15	4.45	4.60	5237007
2016-08-25	4.60	4.80	4.50	4.70	1890497
2016-08-26	4.84	5.04	4.64	4.71	3874579
2016-08-29	4.66	4.87	4.61	4.79	1535340
2016-08-30	4.70	4.77	4.31	4.44	2672912
2016-08-31	4.36	4.46	4.29	4.32	1690424
2016-09-01	4.27	4.59	4.21	4.55	2597665
2016-09-02	4.80	4.96	4.69	4.96	3566365
2016-09-06	5.15	5.58	5.11	5.49	4283262
2016-09-07	5.47	5.63	5.39	5.62	3331893
2016-09-08	5.60	5.71	5.46	5.54	3003137
2016-09-09	5.41	5.44	4.86	4.96	3670766
2016-09-12	4.79	5.44	4.70	5.41	4165117
2016-09-13	5.31	5.36	4.87	4.96	3893310
2016-09-14	5.05	5.27	4.95	5.01	3239776
2016-09-15	4.96	5.19	4.79	5.03	2682613
2016-09-16	4.93	5.00	4.77	4.88	12357398
2016-09-19	5.02	5.19	4.97	5.03	2474159
2016-09-20	5.05	5.08	4.92	5.05	1577226
2016-09-21	5.28	5.62	5.17	5.59	4627181
2016-09-22	5.73	5.84	5.36	5.47	3462451
2016-09-23	5.45	5.47	5.16	5.23	2168025
2016-09-26	5.26	5.38	5.02	5.04	2875374
2016-09-27	4.95	5.03	4.80	4.97	2454777
2016-09-28	4.97	5.24	4.81	5.17	2649479
2016-09-29	5.11	5.27	5.06	5.17	2491639
2016-09-30	5.40	5.41	5.10	5.13	1953164
2016-10-03	5.11	5.18	4.88	5.03	2213611
2016-10-04	4.82	4.82	4.39	4.46	3482686
2016-10-05	4.52	4.60	4.22	4.36	2713112
2016-10-06	4.19	4.31	4.01	4.09	3178636
2016-10-07	4.28	4.37	4.05	4.21	2901629
2016-10-10	4.34	4.39	4.21	4.30	1816663
2016-10-11	4.24	4.25	4.02	4.04	1959316
2016-10-12	4.01	4.23	4.00	4.13	1835009
2016-10-13	4.14	4.28	4.04	4.14	1485069
2016-10-14	4.07	4.25	4.01	4.03	1391035
2016-10-17	4.09	4.31	4.07	4.28	1942294
2016-10-18	4.42	4.59	4.31	4.56	2053384
2016-10-19	4.67	4.79	4.56	4.68	2728530
2016-10-20	4.68	4.70	4.49	4.60	1450678
2016-10-21	4.55	4.62	4.50	4.58	1015679
2016-10-24	4.67	4.72	4.29	4.38	1664891
2016-10-25	4.42	4.59	4.37	4.53	1726421
2016-10-26	4.49	4.58	4.25	4.34	1418833
2016-10-27	4.38	4.41	4.18	4.22	1112770
2016-10-28	4.21	4.38	4.13	4.23	2102153
2016-10-31	4.22	4.40	4.17	4.40	1426580
2016-11-01	4.58	4.78	4.51	4.60	2279401
2016-11-02	4.76	4.86	4.46	4.52	4252037
2016-11-03	4.45	4.90	4.45	4.90	2394146
2016-11-04	4.90	5.06	4.67	4.85	2765993
2016-11-07	4.64	4.76	4.57	4.69	1596968
2016-11-08	4.70	4.83	4.45	4.52	2527094
2016-11-09	4.97	5.07	4.58	4.74	3584920
2016-11-10	4.72	4.74	4.30	4.34	3235872
2016-11-11	4.36	4.40	3.72	3.74	4111694
2016-11-14	3.70	3.93	3.53	3.80	3397501
2016-11-15	3.83	4.13	3.79	4.09	2851156
2016-11-16	4.01	4.04	3.82	3.91	1995166
2016-11-17	3.94	4.07	3.66	3.74	2927477
2016-11-18	3.64	3.79	3.58	3.76	2338096
2016-11-21	3.83	3.98	3.77	3.89	1503559
2016-11-22	3.92	3.98	3.73	3.94	1751988
2016-11-23	3.67	3.78	3.61	3.73	2184161
2016-11-25	3.78	3.81	3.65	3.65	944482
2016-11-28	3.77	3.93	3.69	3.91	1614153
2016-11-29	3.75	3.89	3.72	3.87	1511288
2016-11-30	3.82	3.85	3.71	3.80	2009337
2016-12-01	3.75	3.86	3.60	3.72	3051024
2016-12-02	3.77	3.95	3.75	3.92	2332003
2016-12-05	3.83	4.09	3.78	4.04	2202970
2016-12-06	4.04	4.15	3.84	3.91	1904121
2016-12-07	4.01	4.11	3.92	3.98	1891565
2016-12-08	3.94	4.04	3.85	3.88	1219613
2016-12-09	3.82	3.91	3.60	3.61	2544965
2016-12-12	3.67	3.73	3.55	3.58	2132480
2016-12-13	3.58	3.90	3.56	3.88	2627475
2016-12-14	3.93	3.99	3.61	3.62	2703750
2016-12-15	3.42	3.51	3.30	3.36	3535530
2016-12-16	3.41	3.54	3.32	3.38	8594644
2016-12-19	3.34	3.49	3.28	3.36	2628704
2016-12-20	3.30	3.37	3.20	3.35	2159722
2016-12-21	3.35	3.37	3.23	3.23	1052991
2016-12-22	3.19	3.31	3.10	3.13	1565867
2016-12-23	3.14	3.27	3.14	3.25	1182348
2016-12-27	3.35	3.47	3.33	3.44	1596540
2016-12-28	3.35	3.48	3.28	3.45	1983851
2016-12-29	3.53	3.90	3.50	3.90	3391352
2016-12-30	3.91	4.05	3.51	3.52	4032112
2017-01-03	3.62	3.82	3.56	3.81	2185408
2017-01-04	3.88	3.95	3.76	3.87	1946174
2017-01-05	3.99	4.35	3.99	4.32	4069166
2017-01-06	4.16	4.29	3.86	4.02	3896643
2017-01-09	4.07	4.23	4.00	4.03	2187900
2017-01-10	4.07	4.27	4.01	4.10	2169132
2017-01-11	4.06	4.14	3.88	4.04	2601790
2017-01-12	4.21	4.23	3.93	4.00	2123506
2017-01-13	3.92	4.03	3.88	4.03	2952997
2017-01-17	4.19	4.23	4.13	4.19	1751454
2017-01-18	4.14	4.28	3.95	4.04	2044479
2017-01-19	3.92	4.09	3.88	4.02	1625892
2017-01-20	4.01	4.23	3.99	4.11	1578238
2017-01-23	4.19	4.20	4.11	4.18	1595818
2017-01-24	4.16	4.28	4.00	4.06	2036500
2017-01-25	3.98	4.08	3.92	4.08	1769550
2017-01-26	3.96	4.03	3.90	3.92	1887587
2017-01-27	3.90	4.12	3.90	4.11	1462612
2017-01-30	4.13	4.21	4.03	4.05	1401319
2017-01-31	4.18	4.25	4.11	4.23	1995178
2017-02-01	4.21	4.32	4.12	4.27	2028021
2017-02-02	4.40	4.45	4.30	4.34	1701606
2017-02-03	4.34	4.42	4.28	4.37	1437120
2017-02-06	4.45	4.75	4.37	4.75	2833959
2017-02-07	4.67	4.85	4.59	4.71	2974364
2017-02-08	4.80	4.90	4.72	4.85	2435898
2017-02-09	4.86	4.87	4.62	4.66	2177373
2017-02-10	4.57	4.83	4.54	4.80	1831874
2017-02-13	4.75	4.78	4.68	4.69	1264588
2017-02-14	4.77	4.78	4.56	4.74	1947442
2017-02-15	4.62	4.73	4.56	4.67	1628764
2017-02-16	4.72	4.81	4.69	4.80	1736192
2017-02-17	4.78	4.85	4.68	4.73	1624356
2017-02-21	4.66	4.84	4.58	4.74	2000365
2017-02-22	4.70	4.81	4.58	4.70	2600092
2017-02-23	4.80	4.85	4.69	4.74	2488503
2017-02-24	4.81	4.84	4.58	4.60	2278811
2017-02-27	4.60	4.76	4.12	4.15	4334211
2017-02-28	4.25	4.43	4.17	4.34	2214220
2017-03-01	4.13	4.42	4.08	4.39	3077998
2017-03-02	4.15	4.18	3.29	3.30	8209526
2017-03-03	3.33	3.38	3.15	3.31	3990400
2017-03-06	3.25	3.26	2.97	3.03	3485613
2017-03-07	2.98	3.12	2.94	3.00	2324342
2017-03-08	2.92	3.07	2.91	2.93	1921341
2017-03-09	2.94	3.04	2.84	2.84	2003447
2017-03-10	2.94	3.15	2.87	3.12	3405050
2017-03-13	3.20	3.36	3.14	3.33	3737582
2017-03-14	3.31	3.31	2.96	3.03	2906652
2017-03-15	3.06	3.47	3.00	3.43	3440542
2017-03-16	3.57	3.57	3.26	3.28	3203154
2017-03-17	3.32	3.37	3.06	3.12	4453988
2017-03-20	3.18	3.24	3.09	3.21	1912039
2017-03-21	3.22	3.35	3.19	3.27	2942475
2017-03-22	3.28	3.29	3.10	3.13	2738207
2017-03-23	3.16	3.18	3.02	3.12	2350742
2017-03-24	3.12	3.17	3.06	3.08	1216151
2017-03-27	3.22	3.23	3.08	3.18	1418982
2017-03-28	3.17	3.17	3.03	3.09	2078914
2017-03-29	3.08	3.19	3.07	3.17	1612868
2017-03-30	3.11	3.19	3.11	3.15	1263403
2017-03-31	3.15	3.24	3.12	3.18	1153467
2017-04-03	3.18	3.39	3.17	3.37	2359468
2017-04-04	3.54	3.73	3.52	3.73	3342776
2017-04-05	3.65	3.67	3.36	3.52	3740756
2017-04-06	3.52	3.61	3.47	3.58	1501313
2017-04-07	3.70	3.72	3.38	3.43	2961378
2017-04-10	3.38	3.44	3.29	3.37	1504514
2017-04-11	3.44	3.53	3.39	3.42	2078790
2017-04-12	3.40	3.45	3.34	3.45	1658494
2017-04-13	3.45	3.47	3.30	3.32	2298063
2017-04-17	3.31	3.33	3.12	3.23	2823841
2017-04-18	3.20	3.24	3.15	3.20	1895706
2017-04-19	3.15	3.19	2.93	3.09	4075145
2017-04-20	3.09	3.11	3.03	3.09	2127561
2017-04-21	3.11	3.17	3.00	3.11	2179823
2017-04-24	3.06	3.07	2.96	3.02	2623701
2017-04-25	2.97	2.97	2.76	2.90	4607505
2017-04-26	2.90	3.00	2.79	2.97	4179696
2017-04-27	2.95	2.96	2.79	2.94	3394225
2017-04-28	2.96	3.16	2.88	3.08	3950130
2017-05-01	3.05	3.06	2.84	2.89	2588793
2017-05-02	2.90	2.99	2.87	2.92	2343554
2017-05-03	2.98	3.25	2.93	3.16	4655307
2017-05-04	3.06	3.07	2.83	2.88	4454315
2017-05-05	2.90	2.95	2.83	2.88	2449119
2017-05-08	2.90	2.93	2.80	2.88	2502708
2017-05-09	2.85	2.89	2.81	2.87	1603888
2017-05-10	2.91	2.96	2.90	2.91	2090941
2017-05-11	2.95	3.11	2.94	3.11	3379000
2017-05-12	3.18	3.25	3.12	3.17	2468811
2017-05-15	3.27	3.30	3.16	3.25	2868397
2017-05-16	3.25	3.32	3.21	3.30	1756388
2017-05-17	3.38	3.39	3.21	3.28	2718808
2017-05-18	3.22	3.22	3.11	3.17	2189161
2017-05-19	3.21	3.25	3.11	3.12	3445250
2017-05-22	3.18	3.23	3.12	3.13	2096892
2017-05-23	3.14	3.20	2.92	2.96	4145328
2017-05-24	2.98	3.03	2.83	2.99	3250363
2017-05-25	2.96	3.04	2.89	2.93	2261090
2017-05-26	3.01	3.02	2.93	2.93	1524414
2017-05-30	2.94	2.99	2.90	2.92	1298226
2017-05-31	2.92	2.95	2.82	2.91	1514547
2017-06-01	2.86	2.94	2.84	2.90	1516821
2017-06-02	2.95	2.97	2.87	2.91	1614774
2017-06-05	2.91	2.95	2.85	2.93	1383855
2017-06-06	2.98	3.12	2.94	3.10	3252467
2017-06-07	3.06	3.14	2.97	3.05	2122049
2017-06-08	3.01	3.11	2.94	3.04	1827888
2017-06-09	2.97	3.06	2.96	2.97	1690513
2017-06-12	2.95	3.11	2.92	3.06	2204716
2017-06-13	3.05	3.16	3.01	3.12	2055371
2017-06-14	3.18	3.20	2.89	2.90	4204118
2017-06-15	2.91	3.02	2.86	2.90	2496263
2017-06-16	2.91	2.98	2.87	2.91	10214880
2017-06-19	2.88	2.95	2.84	2.86	1760310
2017-06-20	2.88	2.89	2.80	2.86	1235405
2017-06-21	2.84	2.95	2.84	2.86	1336877
2017-06-22	2.93	3.05	2.92	3.04	2475056
2017-06-23	3.09	3.17	3.06	3.17	1779735
2017-06-26	3.11	3.20	2.94	3.15	1695101
2017-06-27	3.18	3.20	3.12	3.15	1621371
2017-06-28	3.19	3.22	3.14	3.21	1214430
2017-06-29	3.15	3.22	3.05	3.13	1819361
2017-06-30	3.10	3.13	3.02	3.05	1504614
2017-07-03	2.96	3.00	2.88	2.92	1262519
2017-07-05	2.93	2.99	2.90	2.96	1781966
2017-07-06	2.94	2.97	2.87	2.89	1408436
2017-07-07	2.87	2.91	2.75	2.80	2071874
2017-07-10	2.79	2.97	2.76	2.97	2398027
2017-07-11	2.95	3.00	2.87	2.98	1248778
2017-07-12	3.03	3.06	2.91	2.94	1611036
2017-07-13	2.94	2.95	2.83	2.87	1227709
2017-07-14	2.96	3.01	2.90	2.92	1770119
2017-07-17	2.95	3.04	2.94	2.99	1385879
2017-07-18	3.02	3.04	3.00	3.02	932494
2017-07-19	3.04	3.07	2.99	3.02	1366831
2017-07-20	2.99	3.07	2.99	3.03	973982
2017-07-21	3.07	3.07	3.02	3.06	1280201
2017-07-24	3.07	3.07	2.95	2.97	1332656
2017-07-25	3.00	3.05	2.95	2.97	1010892
2017-07-26	2.95	3.10	2.93	3.07	1809988
2017-07-27	3.07	3.08	2.97	2.97	1551271
2017-07-28	3.02	3.09	3.01	3.09	1074143
2017-07-31	3.09	3.12	3.03	3.05	1355283
2017-08-01	3.03	3.10	2.99	3.01	1193298
2017-08-02	2.96	3.01	2.87	2.89	1926734
2017-08-03	2.82	2.83	2.42	2.43	4927797
2017-08-04	2.47	2.50	2.26	2.29	3684023
2017-08-07	2.29	2.29	2.19	2.21	1786554
2017-08-08	2.25	2.30	2.14	2.21	2146374
2017-08-09	2.28	2.28	2.08	2.09	2757563
2017-08-10	2.14	2.30	2.11	2.26	3225587
2017-08-11	2.26	2.28	2.14	2.16	2525365
2017-08-14	2.14	2.25	2.11	2.22	1350228
2017-08-15	2.16	2.19	2.12	2.14	1172373
2017-08-16	2.13	2.30	2.12	2.25	1907894
2017-08-17	2.30	2.32	2.22	2.23	1125713
2017-08-18	2.30	2.34	2.20	2.22	1577588
2017-08-21	2.25	2.26	2.17	2.20	986369
2017-08-22	2.20	2.20	2.12	2.16	1193285
2017-08-23	2.15	2.19	2.12	2.17	1156330
2017-08-24	2.17	2.26	2.15	2.23	906601
2017-08-25	2.24	2.30	2.17	2.29	1726690
2017-08-28	2.35	2.52	2.31	2.49	2697869
2017-08-29	2.57	2.60	2.33	2.38	3001635
2017-08-30	2.37	2.42	2.29	2.32	1351156
2017-08-31	2.35	2.49	2.33	2.49	1531828
2017-09-01	2.50	2.53	2.42	2.48	1307080
2017-09-05	2.63	2.71	2.56	2.62	2610498
2017-09-06	2.61	2.68	2.46	2.57	2163414
2017-09-07	2.59	2.68	2.56	2.64	2431766
2017-09-08	2.64	2.64	2.50	2.58	2067117
2017-09-11	2.50	2.58	2.45	2.46	1315269
2017-09-12	2.46	2.59	2.45	2.58	1388518
2017-09-13	2.56	2.58	2.48	2.51	1356837
2017-09-14	2.52	2.59	2.48	2.53	1072610
2017-09-15	2.51	2.55	2.45	2.47	2305105
2017-09-18	2.43	2.44	2.37	2.38	1274321
2017-09-19	2.41	2.48	2.33	2.37	1692403
2017-09-20	2.40	2.47	2.33	2.42	2402659
2017-09-21	2.38	2.45	2.33	2.34	1608641
2017-09-22	2.36	2.43	2.35	2.42	1353624
2017-09-25	2.42	2.47	2.36	2.43	1841373
2017-09-26	2.40	2.49	2.38	2.38	1386137
2017-09-27	2.36	2.45	2.36	2.42	1075660
2017-09-28	2.45	2.46	2.38	2.41	1020537
2017-09-29	2.41	2.43	2.37	2.38	1090041
2017-10-02	2.35	2.44	2.34	2.42	1133756
2017-10-03	2.43	2.51	2.41	2.45	1348030
2017-10-04	2.48	2.55	2.47	2.51	1023451
2017-10-05	2.53	2.56	2.45	2.49	1264002
2017-10-06	2.49	2.59	2.44	2.59	1506478
2017-10-09	2.62	2.72	2.60	2.70	25570079
2017-10-10	2.66	2.75	2.51	2.56	2561764
2017-10-11	2.58	2.61	2.43	2.57	2022806
2017-10-12	2.59	2.59	2.50	2.53	1298109
2017-10-13	2.56	2.56	2.47	2.51	1090130
2017-10-16	2.52	2.54	2.40	2.42	1480595
2017-10-17	2.39	2.40	2.32	2.36	1577903
2017-10-18	2.36	2.38	2.30	2.33	578056
2017-10-19	2.34	2.38	2.32	2.34	738013
2017-10-20	2.35	2.39	2.30	2.30	1184569
2017-10-23	2.29	2.34	2.25	2.30	1371329
2017-10-24	2.31	2.31	2.25	2.30	927830
2017-10-25	2.27	2.29	2.20	2.24	1360267
2017-10-26	2.26	2.26	2.12	2.13	2088181
2017-10-27	2.14	2.18	2.07	2.16	2231979
2017-10-30	2.15	2.24	2.15	2.17	1691414
2017-10-31	2.15	2.17	2.06	2.08	1966195
2017-11-01	2.13	2.29	1.94	1.98	9969968
2017-11-02	2.07	2.28	2.04	2.18	4008031
2017-11-03	2.20	2.22	2.06	2.07	1282326
2017-11-06	2.09	2.22	2.06	2.21	2961776
2017-11-07	2.22	2.23	2.11	2.15	2420971
2017-11-08	2.20	2.22	2.15	2.15	952514
2017-11-09	2.17	2.18	2.11	2.14	875866
2017-11-10	2.14	2.17	2.11	2.15	1441484
2017-11-13	2.16	2.16	2.06	2.10	1318023
2017-11-14	2.10	2.10	2.03	2.05	1322974
2017-11-15	2.06	2.08	2.03	2.06	1005612
2017-11-16	2.08	2.09	2.04	2.07	851492
2017-11-17	2.10	2.16	2.06	2.14	1570987
2017-11-20	2.12	2.13	2.04	2.07	1291409
2017-11-21	2.08	2.11	2.06	2.08	666475
2017-11-22	2.12	2.15	2.07	2.14	1191716
2017-11-24	2.14	2.15	2.08	2.09	547324
2017-11-27	2.12	2.14	2.06	2.13	736403
2017-11-28	2.12	2.15	2.07	2.12	908796
2017-11-29	2.10	2.14	2.07	2.11	908143
2017-11-30	2.12	2.14	2.05	2.10	1273611
2017-12-01	2.11	2.15	2.09	2.14	1080226
2017-12-04	2.12	2.15	2.10	2.11	601508
2017-12-05	2.13	2.13	2.06	2.09	864122
2017-12-06	2.06	2.11	2.04	2.04	1116127
2017-12-07	2.02	2.06	1.98	2.00	1243433
2017-12-08	2.03	2.06	2.02	2.04	891429
2017-12-11	2.04	2.09	2.03	2.05	986035
2017-12-12	2.05	2.08	2.03	2.08	987822
2017-12-13	2.07	2.30	2.06	2.29	2542701
2017-12-14	2.29	2.33	2.19	2.25	1890736
2017-12-15	2.30	2.39	2.26	2.36	1958162
2017-12-18	2.41	2.44	2.36	2.39	1405375
2017-12-19	2.39	2.46	2.37	2.41	1261396
2017-12-20	2.43	2.50	2.41	2.48	1372441
2017-12-21	2.47	2.53	2.42	2.45	1386028
2017-12-22	2.46	2.49	2.44	2.47	829024
2017-12-26	2.50	2.53	2.46	2.51	875402
2017-12-27	2.53	2.53	2.42	2.43	1267197
2017-12-28	2.50	2.53	2.43	2.46	1327490
2017-12-29	2.47	2.48	2.38	2.39	1147159
2018-01-02	2.47	2.62	2.45	2.60	2388759
2018-01-03	2.66	2.67	2.47	2.51	1568663
2018-01-04	2.51	2.54	2.44	2.54	1239408
2018-01-05	2.52	2.57	2.45	2.47	1254070
2018-01-08	2.48	2.48	2.37	2.39	1426601
2018-01-09	2.37	2.37	2.30	2.35	1325142
2018-01-10	2.39	2.50	2.37	2.45	1470727
2018-01-11	2.45	2.54	2.44	2.50	1470533
2018-01-12	2.54	2.66	2.51	2.63	1614479
2018-01-16	2.67	2.70	2.55	2.60	2330789
2018-01-17	2.60	2.62	2.50	2.53	1574255
2018-01-18	2.54	2.54	2.37	2.38	2509147
2018-01-19	2.40	2.47	2.37	2.39	925041
2018-01-22	2.43	2.44	2.37	2.42	1016135
2018-01-23	2.41	2.46	2.36	2.46	1067077
2018-01-24	2.51	2.59	2.50	2.54	2182148
2018-01-25	2.56	2.64	2.44	2.49	2488769
2018-01-26	2.51	2.54	2.45	2.47	1121717
2018-01-29	2.45	2.46	2.35	2.35	1639509
2018-01-30	2.43	2.47	2.31	2.33	1373878
2018-01-31	2.38	2.43	2.30	2.39	1676317
2018-02-01	2.34	2.41	2.33	2.38	1083173
2018-02-02	2.30	2.33	2.24	2.24	1774791
2018-02-05	2.24	2.31	2.16	2.26	2308127
2018-02-06	2.22	2.29	2.22	2.25	1181845
2018-02-07	2.24	2.29	2.16	2.19	1261824
2018-02-08	2.22	2.24	2.15	2.15	1319737
2018-02-09	2.15	2.19	2.00	2.11	2320327
2018-02-12	2.12	2.28	2.10	2.23	1252649
2018-02-13	2.23	2.29	2.19	2.21	721171
2018-02-14	2.20	2.42	2.20	2.40	1646816
2018-02-15	2.43	2.43	2.31	2.40	983919
2018-02-16	2.36	2.45	2.26	2.29	1122545
2018-02-20	2.27	2.30	2.20	2.20	1037653
2018-02-21	2.23	2.32	2.18	2.21	1094827
2018-02-22	2.23	2.27	2.20	2.21	820358
2018-02-23	2.21	2.26	2.18	2.26	800217
2018-02-26	2.31	2.40	2.27	2.33	1221989
2018-02-27	2.32	2.32	2.17	2.22	1420229
2018-02-28	2.22	2.26	2.18	2.20	1068977
2018-03-01	2.17	2.31	2.12	2.29	1450202
2018-03-02	2.30	2.40	2.28	2.36	1672026
2018-03-05	2.37	2.40	2.33	2.37	892336
2018-03-06	2.42	2.51	2.40	2.44	1769135
2018-03-07	2.45	2.48	2.38	2.44	1156197
2018-03-08	2.44	2.44	2.36	2.40	733245
2018-03-09	2.39	2.50	2.38	2.46	959019
2018-03-12	2.42	2.49	2.39	2.48	805816
2018-03-13	2.50	2.55	2.47	2.48	893179
2018-03-14	2.49	2.50	2.46	2.48	538841
2018-03-15	2.44	2.47	2.42	2.43	842933
2018-03-16	2.44	2.45	2.36	2.39	1066470
2018-03-19	2.39	2.40	2.32	2.38	962784
2018-03-20	2.37	2.38	2.30	2.33	806895
2018-03-21	2.38	2.54	2.37	2.49	3500993
2018-03-22	2.44	2.51	2.43	2.47	859642
2018-03-23	2.51	2.55	2.48	2.51	1734228
2018-03-26	2.54	2.55	2.49	2.52	1110841
2018-03-27	2.49	2.50	2.42	2.45	913266
2018-03-28	2.45	2.45	2.32	2.38	1268065
2018-03-29	2.41	2.44	2.34	2.43	1189577
2018-04-02	2.46	2.55	2.44	2.44	1288070
2018-04-03	2.43	2.44	2.37	2.39	859313
2018-04-04	2.44	2.44	2.38	2.43	724502
2018-04-05	2.38	2.48	2.38	2.45	528163
2018-04-06	2.47	2.48	2.42	2.42	596823
2018-04-09	2.40	2.64	2.40	2.59	2051813
2018-04-10	2.63	2.70	2.58	2.69	1457356
2018-04-11	2.70	2.82	2.67	2.71	2434709
2018-04-12	2.69	2.78	2.61	2.71	1169315
2018-04-13	2.75	2.91	2.74	2.81	1981553
2018-04-16	2.85	2.91	2.78	2.82	1452903
2018-04-17	2.82	2.98	2.82	2.96	2028152
2018-04-18	3.10	3.16	3.04	3.09	3201511
2018-04-19	3.14	3.24	3.05	3.16	2236049
2018-04-20	3.08	3.10	2.96	3.06	2208824
2018-04-23	2.98	3.03	2.93	2.94	1542207
2018-04-24	2.97	3.05	2.95	3.05	1052597
2018-04-25	2.98	3.06	2.96	3.00	848629
2018-04-26	3.00	3.08	3.00	3.04	925040
2018-04-27	3.03	3.08	3.01	3.04	689893
2018-04-30	2.96	3.03	2.94	3.00	1341300
2018-05-01	2.95	3.01	2.91	2.99	1201523
2018-05-02	3.00	3.15	2.97	3.04	2055282
2018-05-03	3.09	3.13	2.94	2.94	1849360
2018-05-04	2.92	2.97	2.82	2.86	2180489
2018-05-07	2.84	2.86	2.77	2.81	1540764
2018-05-08	2.77	2.87	2.73	2.84	1518986
2018-05-09	2.85	2.96	2.83	2.84	1291421
2018-05-10	2.89	2.97	2.89	2.95	1125826
2018-05-11	3.00	3.02	2.88	2.92	1125872
2018-05-14	2.92	2.95	2.85	2.88	929396
2018-05-15	2.78	2.82	2.71	2.80	1368382
2018-05-16	2.80	2.88	2.79	2.83	875876
2018-05-17	2.84	2.87	2.82	2.85	654501
2018-05-18	2.81	2.90	2.81	2.87	1211633
2018-05-21	2.86	2.92	2.84	2.90	490499
2018-05-22	2.97	2.98	2.86	2.86	1110072
2018-05-23	2.86	2.95	2.86	2.93	1116922
2018-05-24	2.92	3.02	2.91	2.94	1343362
2018-05-25	2.93	2.95	2.83	2.85	1162025
2018-05-29	2.78	2.89	2.76	2.84	942506
2018-05-30	2.87	2.88	2.82	2.84	570599
2018-05-31	2.84	2.86	2.80	2.81	430137
2018-06-01	2.80	2.84	2.75	2.81	688890
2018-06-04	2.82	2.82	2.73	2.73	934175
2018-06-05	2.73	2.80	2.71	2.77	891073
2018-06-06	2.79	2.85	2.77	2.85	793370
2018-06-07	2.87	2.90	2.82	2.85	634503
2018-06-08	2.85	2.85	2.80	2.81	508315
2018-06-11	2.81	2.91	2.80	2.87	973808
2018-06-12	2.86	3.00	2.85	3.00	2765505
2018-06-13	3.00	3.30	3.00	3.24	5410417
2018-06-14	3.18	3.32	3.12	3.31	2564779
2018-06-15	3.24	3.28	3.18	3.20	3285013
2018-06-18	3.20	3.25	3.19	3.23	1268823
2018-06-19	3.15	3.23	3.10	3.16	2131191
2018-06-20	3.18	3.21	3.15	3.15	597518
2018-06-21	3.12	3.18	3.10	3.16	635650
2018-06-22	3.18	3.26	3.17	3.21	1226487
2018-06-25	3.19	3.23	3.12	3.12	833552
2018-06-26	3.05	3.20	3.03	3.16	879607
2018-06-27	3.20	3.20	3.11	3.11	636075
2018-06-28	3.12	3.14	3.03	3.04	651273
2018-06-29	3.04	3.17	3.03	3.12	704860
2018-07-02	3.06	3.15	3.06	3.13	535074
2018-07-03	3.14	3.30	3.14	3.26	1487481
2018-07-05	3.26	3.29	3.18	3.22	1075722
2018-07-06	3.22	3.27	3.19	3.23	915804
2018-07-09	3.30	3.35	3.27	3.31	1151096
2018-07-10	3.29	3.30	3.13	3.13	1509617
2018-07-11	3.10	3.13	2.96	2.97	1615574
2018-07-12	3.02	3.05	2.95	2.97	627965
2018-07-13	2.94	2.96	2.90	2.94	579082
2018-07-16	2.93	2.94	2.87	2.90	611564
2018-07-17	2.88	2.90	2.83	2.87	849690
2018-07-18	2.85	2.91	2.85	2.88	598208
2018-07-19	2.81	2.95	2.80	2.87	787272
2018-07-20	2.93	3.00	2.92	2.97	712238
2018-07-23	2.96	2.97	2.89	2.91	595041
2018-07-24	2.94	2.97	2.91	2.91	289561
2018-07-25	2.94	2.99	2.91	2.97	626066
2018-07-26	2.95	2.98	2.92	2.92	587701
2018-07-27	2.94	2.96	2.88	2.91	535531
2018-07-30	2.91	2.96	2.89	2.90	520573
2018-07-31	2.88	2.97	2.88	2.93	645708
2018-08-01	2.91	2.92	2.86	2.87	453691
2018-08-02	2.81	2.83	2.52	2.53	2786583
2018-08-03	2.60	2.60	2.54	2.58	686812
2018-08-06	2.56	2.57	2.52	2.54	410085
2018-08-07	2.58	2.58	2.51	2.52	510406
2018-08-08	2.50	2.55	2.41	2.41	1066107
2018-08-09	2.45	2.48	2.43	2.44	742793
2018-08-10	2.43	2.54	2.43	2.52	673699
2018-08-13	2.49	2.49	2.26	2.31	1458268
2018-08-14	2.35	2.38	2.31	2.32	551339
2018-08-15	2.28	2.30	2.15	2.21	1527302
2018-08-16	2.23	2.30	2.09	2.09	2592505
2018-08-17	2.12	2.25	2.11	2.20	1231560
2018-08-20	2.24	2.26	2.19	2.24	660741
2018-08-21	2.26	2.30	2.20	2.27	675756
2018-08-22	2.32	2.33	2.23	2.26	509753
2018-08-23	2.24	2.24	2.17	2.20	724175
2018-08-24	2.25	2.38	2.23	2.33	1362463
2018-08-27	2.37	2.43	2.34	2.38	768350
2018-08-28	2.38	2.45	2.30	2.32	818629
2018-08-29	2.33	2.34	2.25	2.29	786686
2018-08-30	2.28	2.31	2.23	2.29	460323
2018-08-31	2.28	2.30	2.20	2.24	689360
2018-09-04	2.20	2.21	2.13	2.19	994589
2018-09-05	2.21	2.22	2.15	2.15	593043
2018-09-06	2.21	2.27	2.15	2.16	615857
2018-09-07	2.14	2.24	2.13	2.18	538732
2018-09-10	2.18	2.22	2.14	2.14	396584
2018-09-11	2.13	2.17	2.08	2.16	514846
2018-09-12	2.14	2.30	2.13	2.24	1002319
2018-09-13	2.30	2.31	2.20	2.23	526362
2018-09-14	2.23	2.27	2.19	2.21	320953
2018-09-17	2.23	2.31	2.19	2.28	699490
2018-09-18	2.28	2.30	2.24	2.27	386305
2018-09-19	2.29	2.35	2.28	2.30	660900
2018-09-20	2.34	2.37	2.27	2.33	501347
2018-09-21	2.35	2.35	2.25	2.29	1344833
2018-09-24	2.30	2.35	2.28	2.30	545804
2018-09-25	2.34	2.40	2.29	2.29	747334
2018-09-26	2.28	2.29	2.19	2.24	738776
2018-09-27	2.21	2.28	2.16	2.25	591906
2018-09-28	2.29	2.33	2.25	2.31	700772
2018-10-01	2.28	2.32	2.23	2.23	591893
2018-10-02	2.29	2.37	2.29	2.35	747558
2018-10-03	2.36	2.39	2.27	2.28	572635
2018-10-04	2.32	2.40	2.29	2.33	584778
2018-10-05	2.34	2.39	2.28	2.29	417734
2018-10-08	2.25	2.32	2.21	2.32	701901
2018-10-09	2.29	2.32	2.24	2.24	487726
2018-10-10	2.26	2.28	2.20	2.28	412644
2018-10-11	2.31	2.50	2.25	2.48	1643831
2018-10-12	2.47	2.49	2.31	2.41	1158664
2018-10-15	2.48	2.57	2.44	2.47	1543000
2018-10-16	2.49	2.51	2.39	2.41	982632
2018-10-17	2.39	2.48	2.36	2.43	623303
2018-10-18	2.42	2.48	2.38	2.41	467665
2018-10-19	2.47	2.47	2.33	2.35	589425
2018-10-22	2.32	2.37	2.28	2.30	398080
2018-10-23	2.42	2.46	2.28	2.29	766241
2018-10-24	2.29	2.34	2.21	2.22	700331
2018-10-25	2.22	2.25	2.09	2.09	1193583
2018-10-26	2.15	2.22	2.08	2.13	853713
2018-10-29	2.13	2.18	2.08	2.08	763520
2018-10-30	2.08	2.12	2.02	2.06	838915
2018-10-31	2.01	2.06	1.86	1.97	2381876
2018-11-01	2.04	2.13	1.96	2.13	1618687
2018-11-02	2.11	2.15	2.08	2.12	646709
2018-11-05	2.12	2.20	2.12	2.14	756006
2018-11-06	2.14	2.18	2.10	2.10	315083
2018-11-07	2.13	2.13	2.04	2.08	492838
2018-11-08	2.05	2.09	2.03	2.04	463810
2018-11-09	2.00	2.03	1.94	2.01	662295
2018-11-12	2.00	2.01	1.86	1.89	1029126
2018-11-13	1.89	1.91	1.79	1.79	1013885
2018-11-14	1.79	1.95	1.79	1.93	705546
2018-11-15	1.95	1.99	1.91	1.98	571915
2018-11-16	2.01	2.07	1.99	2.01	644851
2018-11-19	2.01	2.05	1.98	2.00	292018
2018-11-20	2.05	2.05	1.86	1.93	679264
2018-11-21	1.96	2.06	1.94	2.03	725582
2018-11-23	1.99	2.02	1.88	1.93	574901
2018-11-26	1.96	1.98	1.83	1.83	787389
2018-11-27	1.83	1.85	1.76	1.81	761310
2018-11-28	1.81	1.92	1.78	1.86	835969
2018-11-29	1.89	1.91	1.84	1.91	650476
2018-11-30	1.88	1.92	1.84	1.85	565613
2018-12-03	1.92	1.95	1.85	1.90	635366
2018-12-04	1.95	1.98	1.84	1.85	701335
2018-12-06	1.83	1.88	1.81	1.84	542455
2018-12-07	1.89	1.99	1.87	1.97	974665
2018-12-10	1.95	2.01	1.89	1.91	581984
2018-12-11	1.95	1.95	1.89	1.90	908106
2018-12-12	1.94	2.12	1.92	2.11	1389355
2018-12-13	2.07	2.13	1.99	2.00	1130364
2018-12-14	1.97	2.07	1.92	2.01	1027730
2018-12-17	2.01	2.16	1.99	2.09	1210159
2018-12-18	2.06	2.17	2.04	2.15	955848
2018-12-19	2.15	2.26	1.95	1.95	1804791
2018-12-20	2.06	2.11	2.00	2.08	1149526
2018-12-21	2.11	2.12	2.00	2.01	2387277
2018-12-24	2.05	2.12	2.02	2.05	737799
2018-12-26	2.13	2.17	2.06	2.09	831051
2018-12-27	2.13	2.17	2.09	2.12	893295
2018-12-28	2.13	2.20	2.10	2.15	943458
2018-12-31	2.15	2.16	2.08	2.15	658610
2019-01-02	2.15	2.25	2.12	2.20	942727
2019-01-03	2.25	2.28	2.17	2.27	1129267
2019-01-04	2.22	2.29	2.18	2.27	1071768
2019-01-07	2.30	2.30	2.19	2.20	678721
2019-01-08	2.15	2.24	2.12	2.24	736533
2019-01-09	2.24	2.30	2.23	2.27	668183
2019-01-10	2.23	2.27	2.21	2.23	460321
2019-01-11	2.24	2.25	2.18	2.20	617735
2019-01-14	2.21	2.23	2.16	2.19	396967
2019-01-15	2.19	2.20	2.08	2.08	761798
2019-01-16	2.09	2.12	2.02	2.02	812867
2019-01-17	2.02	2.07	1.98	2.02	431566
2019-01-18	2.00	2.02	1.94	1.95	849165
2019-01-22	1.97	2.02	1.89	2.00	893688
2019-01-23	1.97	2.02	1.95	1.97	438214
2019-01-24	1.96	1.98	1.94	1.95	401218
2019-01-25	1.99	2.07	1.98	2.06	922297
2019-01-28	2.04	2.10	2.01	2.02	654508
2019-01-29	2.07	2.14	2.02	2.12	924197
2019-01-30	2.13	2.21	2.08	2.16	1123563
2019-01-31	2.17	2.26	2.17	2.22	1077002
2019-02-01	2.20	2.25	2.15	2.24	790096
2019-02-04	2.21	2.28	2.17	2.27	641296
2019-02-05	2.27	2.31	2.25	2.27	662728
2019-02-06	2.25	2.34	2.23	2.27	986964
2019-02-07	2.29	2.30	2.18	2.21	830319
2019-02-08	2.21	2.25	2.21	2.24	361862
2019-02-11	2.22	2.29	2.20	2.27	421396
2019-02-12	2.30	2.30	2.20	2.22	587565
2019-02-13	2.21	2.31	2.19	2.19	717586
2019-02-14	2.18	2.24	2.16	2.23	395937
2019-02-15	2.26	2.31	2.23	2.31	812229
2019-02-19	2.33	2.50	2.31	2.46	1418684
2019-02-20	2.50	2.59	2.45	2.49	2062445
2019-02-21	2.45	2.51	2.43	2.47	1041548
2019-02-22	2.49	2.62	2.48	2.50	866529
2019-02-25	2.49	2.64	2.49	2.54	1400348
2019-02-26	2.54	2.70	2.54	2.70	1504505
2019-02-27	2.69	2.70	2.59	2.61	779173
2019-02-28	2.64	2.64	2.54	2.57	776650
2019-03-01	2.54	2.62	2.42	2.43	1744791
2019-03-04	2.40	2.43	2.33	2.40	786503
2019-03-05	2.40	2.54	2.39	2.53	1059078
2019-03-06	2.56	2.62	2.53	2.59	1467701
2019-03-07	2.57	2.59	2.52	2.52	643769
2019-03-08	2.60	2.74	2.56	2.74	2103407
2019-03-11	2.72	2.74	2.59	2.67	1120914
2019-03-12	2.68	2.76	2.65	2.70	1046794
2019-03-13	2.75	2.78	2.65	2.70	1060667
2019-03-14	2.60	2.66	2.56	2.58	910410
2019-03-15	2.63	2.69	2.56	2.60	1587272
2019-03-18	2.63	2.66	2.54	2.57	858735
2019-03-19	2.59	2.72	2.57	2.68	993374
2019-03-20	2.67	2.76	2.58	2.71	1097641
2019-03-21	2.71	2.81	2.68	2.80	1166732
2019-03-22	2.80	2.85	2.72	2.77	1235595
2019-03-25	2.80	2.85	2.79	2.82	1017976
2019-03-26	2.77	2.84	2.74	2.80	667905
2019-03-27	2.78	2.83	2.68	2.69	756892
2019-03-28	2.62	2.65	2.51	2.53	1480925
2019-03-29	2.57	2.58	2.52	2.52	512948
2019-04-01	2.52	2.54	2.41	2.42	673919
2019-04-02	2.40	2.45	2.36	2.41	568208
2019-04-03	2.43	2.45	2.39	2.41	528879
2019-04-04	2.37	2.51	2.31	2.49	956594
2019-04-05	2.49	2.53	2.44	2.49	603185
2019-04-08	2.54	2.55	2.46	2.53	943378
2019-04-09	2.55	2.57	2.53	2.56	509597
2019-04-10	2.55	2.56	2.48	2.50	445349
2019-04-11	2.45	2.47	2.28	2.32	1391445
2019-04-12	2.36	2.37	2.28	2.30	944700
2019-04-15	2.27	2.39	2.24	2.36	703904
2019-04-16	2.32	2.33	2.24	2.26	719780
2019-04-17	2.29	2.30	2.24	2.27	532663
2019-04-18	2.25	2.29	2.18	2.20	668959
2019-04-22	2.20	2.22	2.10	2.11	826045
2019-04-23	2.10	2.13	2.07	2.09	1131229
2019-04-24	2.11	2.20	2.07	2.17	801727
2019-04-25	2.19	2.23	2.11	2.14	736367
2019-04-26	2.17	2.27	2.17	2.25	834888
2019-04-29	2.22	2.24	2.15	2.17	500762
2019-04-30	2.18	2.22	2.16	2.20	561506
2019-05-01	2.21	2.21	2.10	2.13	1032955
2019-05-02	2.10	2.13	2.07	2.09	462181
2019-05-03	2.13	2.18	2.12	2.13	623266
2019-05-06	2.05	2.10	2.02	2.04	968844
2019-05-07	2.01	2.10	1.96	2.08	1463920
2019-05-08	2.09	2.11	1.93	1.96	1530883
2019-05-09	1.97	2.01	1.89	1.89	1191688
2019-05-10	1.92	1.93	1.86	1.86	814501
2019-05-13	1.93	1.96	1.84	1.96	1494170
2019-05-14	1.96	1.96	1.84	1.86	919419
2019-05-15	1.87	1.89	1.83	1.85	928277
2019-05-16	1.85	1.86	1.77	1.80	1026658
2019-05-17	1.80	1.83	1.75	1.81	1309568
2019-05-20	1.79	1.84	1.79	1.80	554473
2019-05-21	1.79	1.83	1.77	1.78	686161
2019-05-22	1.88	1.88	1.72	1.73	796172
2019-05-23	1.78	1.80	1.71	1.71	1046133
2019-05-24	1.71	1.76	1.70	1.74	534585
2019-05-28	1.70	1.74	1.68	1.69	601621
2019-05-29	1.73	1.74	1.69	1.70	621174
2019-05-30	1.70	1.75	1.69	1.73	709885
2019-05-31	1.76	1.80	1.75	1.79	1115770
2019-06-03	1.83	1.95	1.82	1.92	2438395
2019-06-04	1.90	1.93	1.83	1.86	870511
2019-06-05	1.96	1.99	1.83	1.87	1113980
2019-06-06	1.87	1.90	1.85	1.88	684604
2019-06-07	1.90	1.92	1.85	1.87	777384
2019-06-10	1.82	1.84	1.76	1.77	731800
2019-06-11	1.76	1.84	1.76	1.82	501872
2019-06-12	1.84	1.85	1.80	1.82	660558
2019-06-13	1.83	1.87	1.81	1.84	587935
2019-06-14	1.91	1.92	1.79	1.85	1175377
2019-06-17	1.82	1.89	1.82	1.86	919104
2019-06-18	1.89	1.94	1.82	1.87	1010788
2019-06-19	1.85	1.90	1.84	1.88	1343051
2019-06-20	1.98	2.04	1.94	2.01	2601118
2019-06-21	2.04	2.09	1.99	2.06	2702258
2019-06-24	2.10	2.15	2.06	2.10	2646732
2019-06-25	2.14	2.15	2.02	2.10	3009083
2019-06-26	2.03	2.10	1.96	2.05	1979296
2019-06-27	2.03	2.06	1.97	2.04	1477556
2019-06-28	2.05	2.09	2.01	2.05	1040544
2019-07-01	2.00	2.04	1.96	1.97	1284303
2019-07-02	1.99	2.05	1.97	2.04	1274086
2019-07-03	2.08	2.08	2.00	2.06	632778
2019-07-05	2.03	2.04	1.94	2.00	1610878
2019-07-08	2.02	2.02	1.93	1.95	992963
2019-07-09	1.95	2.00	1.92	1.98	1003193
2019-07-10	1.99	1.99	1.84	1.86	2621284
2019-07-11	1.86	1.89	1.77	1.81	1361217
2019-07-12	1.80	1.81	1.70	1.75	2721978
2019-07-15	1.80	1.88	1.76	1.85	1806356
2019-07-16	1.87	2.06	1.85	2.03	4963679
2019-07-17	2.07	2.23	2.03	2.19	4126030
2019-07-18	2.26	2.46	2.20	2.39	7929006
2019-07-19	2.42	2.57	2.31	2.36	6396151
2019-07-22	2.43	2.51	2.38	2.42	4422960
2019-07-23	2.46	2.50	2.36	2.40	3351833
2019-07-24	2.48	2.57	2.44	2.57	3803363
2019-07-25	2.57	2.57	2.36	2.38	3520137
2019-07-26	2.43	2.44	2.36	2.40	1657133
2019-07-29	2.43	2.43	2.32	2.41	2011928
2019-07-30	2.43	2.49	2.38	2.43	2580978
2019-07-31	2.42	2.49	2.26	2.30	3835005
2019-08-01	2.24	2.46	2.20	2.43	3626130
2019-08-02	2.39	2.45	2.36	2.36	1837171
2019-08-05	2.49	2.64	2.46	2.56	4175765
2019-08-06	2.57	2.63	2.51	2.54	3057643
2019-08-07	2.70	2.86	2.59	2.64	6024480
2019-08-08	2.52	2.64	2.48	2.62	3789434
2019-08-09	2.63	2.71	2.55	2.60	2912350
2019-08-12	2.63	2.76	2.61	2.66	3328006
2019-08-13	2.72	2.73	2.41	2.46	5758181
2019-08-14	2.55	2.65	2.48	2.53	4457880
2019-08-15	2.53	2.62	2.48	2.55	2742259
2019-08-16	2.51	2.54	2.40	2.41	2557068
2019-08-19	2.35	2.47	2.28	2.38	3250137
2019-08-20	2.41	2.52	2.41	2.50	2546996
2019-08-21	2.49	2.53	2.43	2.44	2150393
2019-08-22	2.44	2.49	2.43	2.45	1031149
2019-08-23	2.48	2.59	2.43	2.55	3760494
2019-08-26	2.58	2.65	2.46	2.52	3202938
2019-08-27	2.58	2.71	2.55	2.66	4067987
2019-08-28	2.74	2.79	2.60	2.65	4438267
2019-08-29	2.71	2.75	2.50	2.54	3678651
2019-08-30	2.59	2.73	2.53	2.64	3847725
2019-09-03	2.74	3.09	2.74	3.05	6843327
2019-09-04	3.11	3.20	3.02	3.03	7166362
2019-09-05	2.95	2.97	2.73	2.78	9048109
2019-09-06	2.79	2.88	2.65	2.68	4861235
2019-09-09	2.72	2.72	2.48	2.53	6175842
2019-09-10	2.52	2.60	2.44	2.52	3519032
2019-09-11	2.51	2.62	2.47	2.54	3339897
2019-09-12	2.64	2.68	2.47	2.48	4787748
2019-09-13	2.49	2.54	2.36	2.36	3488519
2019-09-16	2.43	2.47	2.33	2.43	3196273
2019-09-17	2.44	2.51	2.40	2.48	2658240
2019-09-18	2.51	2.51	2.33	2.40	3257011
2019-09-19	2.45	2.45	2.38	2.42	1958554
2019-09-20	2.45	2.51	2.38	2.49	2490757
2019-09-23	2.58	2.75	2.58	2.74	4845212
2019-09-24	2.72	2.80	2.62	2.76	4691863
2019-09-25	2.71	2.75	2.56	2.64	3303783
2019-09-26	2.61	2.64	2.51	2.53	2563062
2019-09-27	2.45	2.52	2.39	2.45	4209169
2019-09-30	2.37	2.42	2.21	2.22	7237485
2019-10-01	2.26	2.37	2.20	2.27	4818467
2019-10-02	2.35	2.45	2.31	2.36	3777512
2019-10-03	2.35	2.44	2.32	2.37	2043741
2019-10-04	2.35	2.46	2.32	2.43	1933292
2019-10-07	2.37	2.44	2.36	2.36	1627836
2019-10-08	2.43	2.47	2.38	2.46	2064769
2019-10-09	2.42	2.45	2.33	2.38	2804645
2019-10-10	2.35	2.35	2.14	2.15	6047328
2019-10-11	2.14	2.15	2.02	2.10	2890699
2019-10-14	2.14	2.17	2.08	2.09	2705885
2019-10-15	2.05	2.09	2.02	2.03	2099687
2019-10-16	2.06	2.17	2.02	2.15	2720088
2019-10-17	2.14	2.33	2.14	2.25	3696362
2019-10-18	2.25	2.30	2.21	2.27	1779194
2019-10-21	2.33	2.35	2.20	2.24	1759227
2019-10-22	2.23	2.26	2.14	2.22	1706695
2019-10-23	2.25	2.29	2.20	2.26	1695562
2019-10-24	2.29	2.41	2.26	2.40	2261967
2019-10-25	2.49	2.55	2.36	2.42	3217295
2019-10-28	2.40	2.40	2.28	2.35	1998385
2019-10-29	2.31	2.41	2.31	2.38	1813147
2019-10-30	2.38	2.41	2.29	2.41	2312248
2019-10-31	2.47	2.49	2.40	2.48	2641337
2019-11-01	2.41	2.59	2.41	2.59	2796150
2019-11-04	2.56	2.59	2.49	2.51	2117845
2019-11-05	2.32	2.40	2.22	2.26	4183053
2019-11-06	2.26	2.32	2.21	2.29	1761873
2019-11-07	2.22	2.29	2.12	2.26	4587916
2019-11-08	2.17	2.28	2.17	2.19	2357560
2019-11-11	2.15	2.31	2.15	2.27	2438227
2019-11-12	2.25	2.35	2.20	2.34	2737036
2019-11-13	2.36	2.39	2.29	2.32	2519329
2019-11-14	2.30	2.41	2.29	2.37	2113821
2019-11-15	2.34	2.40	2.32	2.33	2056555
2019-11-18	2.33	2.43	2.33	2.42	2224569
2019-11-19	2.38	2.42	2.32	2.33	2496700
2019-11-20	2.34	2.39	2.31	2.35	2087006
2019-11-21	2.31	2.32	2.11	2.11	4788508
2019-11-22	2.16	2.16	2.11	2.13	1515374
2019-11-25	2.09	2.10	1.97	1.97	4124351
2019-11-26	2.01	2.15	1.97	2.15	2676044
2019-11-27	2.12	2.13	2.03	2.10	1661738
2019-11-29	2.12	2.18	2.07	2.16	1352113
2019-12-02	2.13	2.18	2.11	2.13	2675874
2019-12-03	2.25	2.29	2.19	2.28	2735696
2019-12-04	2.27	2.28	2.22	2.26	1766238
2019-12-05	2.26	2.36	2.23	2.27	2142709
2019-12-06	2.19	2.25	2.14	2.15	2405218
2019-12-09	2.17	2.18	2.13	2.13	1774435
2019-12-10	2.12	2.19	2.12	2.18	1769987
2019-12-11	2.16	2.25	2.16	2.21	2270253
2019-12-12	2.29	2.30	2.18	2.21	2478474
2019-12-13	2.19	2.27	2.19	2.23	2458995
2019-12-16	2.22	2.24	2.16	2.19	2337995
2019-12-17	2.16	2.20	2.13	2.13	2057284
2019-12-18	2.10	2.19	2.08	2.18	2146943
2019-12-19	2.22	2.22	2.16	2.18	1474982
2019-12-20	2.17	2.21	2.11	2.15	2396369
2019-12-23	2.18	2.25	2.16	2.22	3263104
2019-12-24	2.24	2.39	2.24	2.38	3435257
2019-12-26	2.43	2.49	2.32	2.39	4223228
2019-12-27	2.39	2.45	2.34	2.34	3071773
2019-12-30	2.35	2.44	2.35	2.40	3376951
2019-12-31	2.44	2.44	2.38	2.41	3441297
2020-01-02	2.44	2.47	2.38	2.41	2418427
2020-01-03	2.43	2.46	2.34	2.37	2871451
2020-01-06	2.41	2.42	2.27	2.35	2887906
2020-01-07	2.32	2.40	2.31	2.38	1943852
2020-01-08	2.34	2.35	2.19	2.19	3850024
2020-01-09	2.16	2.18	2.09	2.14	2643654
2020-01-10	2.18	2.20	2.14	2.15	2097414
2020-01-13	2.10	2.14	2.07	2.10	1875309
2020-01-14	2.07	2.12	2.06	2.10	2062926
2020-01-15	2.13	2.19	2.08	2.17	2099293
2020-01-16	2.16	2.22	2.13	2.22	1997341
2020-01-17	2.21	2.22	2.11	2.14	2029904
2020-01-21	2.12	2.17	2.09	2.14	1795791
2020-01-22	2.12	2.17	2.10	2.11	1285669
2020-01-23	2.08	2.17	2.08	2.11	1669492
2020-01-24	2.12	2.17	2.10	2.15	1625414
2020-01-27	2.22	2.22	2.07	2.09	2447349
2020-01-28	2.05	2.08	2.00	2.03	1977353
2020-01-29	2.01	2.10	2.01	2.10	1523214
2020-01-30	2.10	2.11	2.05	2.08	1987350
2020-01-31	2.08	2.15	2.07	2.12	1809118
2020-02-03	2.10	2.11	2.03	2.05	1527592
2020-02-04	2.02	2.04	1.95	2.03	2523789
2020-02-05	2.01	2.06	1.98	2.01	2019368
2020-02-06	2.02	2.08	2.02	2.08	1200186
2020-02-07	2.07	2.09	2.00	2.00	1366362
2020-02-10	2.02	2.04	1.97	2.02	1580461
2020-02-11	1.98	2.02	1.95	2.02	2517808
2020-02-12	1.98	2.00	1.97	1.99	1220123
2020-02-13	2.00	2.01	1.97	2.01	1065958
2020-02-14	2.02	2.03	1.96	1.96	1841642
2020-02-18	2.02	2.08	1.99	2.08	3080306
2020-02-19	2.11	2.12	2.00	2.01	2524679
2020-02-20	2.03	2.10	1.99	1.99	2657390
2020-02-21	2.05	2.10	2.01	2.03	2735080
2020-02-24	2.11	2.12	1.86	1.97	5682666
2020-02-25	1.90	1.98	1.84	1.84	3105245
2020-02-26	1.82	1.86	1.74	1.78	2815504
2020-02-27	1.81	1.82	1.65	1.65	3877758
2020-02-28	1.45	1.60	1.44	1.56	4008537
2020-03-02	1.61	1.68	1.52	1.68	2020064
2020-03-03	1.71	1.84	1.62	1.67	4595349
2020-03-04	1.73	1.74	1.64	1.73	1686076
2020-03-05	1.78	1.79	1.67	1.71	1433489
2020-03-06	1.71	1.85	1.71	1.80	3610005
2020-03-09	1.66	1.74	1.60	1.60	2106427
2020-03-10	1.64	1.67	1.55	1.64	1585870
2020-03-11	1.60	1.63	1.40	1.43	2088973
2020-03-12	1.25	1.38	1.07	1.15	2822253
2020-03-13	1.28	1.33	1.10	1.10	3094796
2020-03-16	1.02	1.28	0.99	1.14	3814845
2020-03-17	1.11	1.48	1.11	1.45	3759230
2020-03-18	1.35	1.52	1.20	1.23	2434237
2020-03-19	1.17	1.51	1.12	1.31	2218621
2020-03-20	1.41	1.44	1.17	1.17	4370256
2020-03-23	1.28	1.38	1.23	1.29	2787293
2020-03-24	1.50	1.54	1.35	1.43	3417020
2020-03-25	1.48	1.60	1.39	1.54	3268585
2020-03-26	1.60	1.69	1.45	1.52	2847443
2020-03-27	1.50	1.50	1.36	1.43	1834665
2020-03-30	1.38	1.41	1.27	1.35	1887773
2020-03-31	1.32	1.39	1.29	1.34	1214456
2020-04-01	1.30	1.32	1.18	1.23	1834684
2020-04-02	1.26	1.33	1.22	1.27	1494597
2020-04-03	1.24	1.30	1.18	1.20	1690255
2020-04-06	1.25	1.30	1.22	1.27	2755449
2020-04-07	1.35	1.38	1.27	1.32	2094914
2020-04-08	1.32	1.39	1.29	1.31	1420403
2020-04-09	1.40	1.48	1.34	1.43	3179204
2020-04-13	1.44	1.65	1.36	1.64	4240430
2020-04-14	1.75	1.82	1.58	1.66	4742394
2020-04-15	1.59	1.68	1.53	1.61	2320446
2020-04-16	1.62	1.66	1.53	1.58	1792453
2020-04-17	1.52	1.60	1.51	1.54	1601509
2020-04-20	1.53	1.55	1.47	1.49	2578097
2020-04-21	1.45	1.52	1.36	1.50	1952876
2020-04-22	1.50	1.53	1.44	1.48	3017899
2020-04-23	1.52	1.61	1.50	1.55	3835417
2020-04-24	1.58	1.59	1.47	1.55	1895058
2020-04-27	1.53	1.58	1.48	1.55	1309749
2020-04-28	1.56	1.61	1.51	1.61	1977693
2020-04-29	1.62	1.70	1.61	1.70	2078144
2020-04-30	1.68	1.71	1.55	1.61	2663107
2020-05-01	1.57	1.64	1.54	1.64	1733007
2020-05-04	1.63	1.65	1.58	1.62	1361370
2020-05-05	1.64	1.64	1.54	1.57	2569716
2020-05-06	1.56	1.59	1.50	1.56	1349883
2020-05-07	1.57	1.59	1.43	1.44	5200543
2020-05-08	1.47	1.54	1.43	1.44	3289434
2020-05-11	1.47	1.49	1.35	1.36	3069532
2020-05-12	1.39	1.48	1.37	1.42	2764556
2020-05-13	1.45	1.47	1.36	1.39	1891064
2020-05-14	1.36	1.48	1.35	1.47	2029318
2020-05-15	1.54	1.68	1.53	1.63	8346469
2020-05-18	1.80	1.81	1.70	1.77	6599196
2020-05-19	1.78	1.94	1.78	1.89	7477081
2020-05-20	2.02	2.05	1.94	1.99	6499554
2020-05-21	1.98	1.98	1.84	1.94	3129508
2020-05-22	1.95	2.01	1.92	1.95	2295265
2020-05-26	1.97	1.99	1.83	1.83	2827150
2020-05-27	1.79	1.90	1.76	1.89	3031808
2020-05-28	1.93	1.95	1.82	1.83	2615952
2020-05-29	1.92	1.98	1.89	1.92	3534110
2020-06-01	2.00	2.12	1.98	2.10	6840721
2020-06-02	2.12	2.14	1.96	2.05	4995501
2020-06-03	1.98	2.03	1.91	1.95	2954059
2020-06-04	2.02	2.14	1.99	2.06	4195026
2020-06-05	1.96	2.03	1.94	2.03	3497208
2020-06-08	2.03	2.05	1.97	2.02	2348534
2020-06-09	2.02	2.10	2.00	2.01	1938678
2020-06-10	2.02	2.11	1.95	2.11	5098783
2020-06-11	2.11	2.16	1.87	1.93	6652571
2020-06-12	1.97	2.03	1.92	1.96	2949061
2020-06-15	1.87	1.97	1.76	1.95	2946677
2020-06-16	1.96	2.00	1.90	1.90	1746229
2020-06-17	1.91	1.92	1.85	1.87	1881587
2020-06-18	1.84	1.88	1.77	1.80	2853732
2020-06-19	1.86	1.90	1.80	1.80	4362707
2020-06-22	1.87	1.93	1.82	1.90	3170455
2020-06-23	1.93	2.07	1.92	2.06	3648047
2020-06-24	2.04	2.14	2.01	2.02	5858959
2020-06-25	2.05	2.17	2.01	2.12	3836279
2020-06-26	2.11	2.15	2.04	2.14	2865483
2020-06-29	2.17	2.24	2.14	2.19	3317782
2020-06-30	2.19	2.30	2.15	2.28	3246955
2020-07-01	2.29	2.30	2.13	2.24	2865656
2020-07-02	2.23	2.35	2.21	2.23	2605705
2020-07-06	2.28	2.32	2.21	2.28	2869234
2020-07-07	2.28	2.37	2.25	2.37	2689972
2020-07-08	2.41	2.50	2.38	2.43	5443945
2020-07-09	2.50	2.57	2.40	2.49	5059503
2020-07-10	2.52	2.66	2.51	2.61	5651479
2020-07-13	2.75	2.92	2.73	2.74	8048296
2020-07-14	2.71	2.82	2.56	2.80	4828335
2020-07-15	2.81	2.89	2.71	2.89	3811202
2020-07-16	2.85	2.90	2.75	2.78	3832658
2020-07-17	2.80	2.90	2.78	2.88	4033293
2020-07-20	2.97	3.33	2.96	3.30	7961250
2020-07-21	3.70	3.86	3.59	3.68	14105778
2020-07-22	3.98	4.18	3.88	4.18	20299544
2020-07-23	4.03	4.31	3.91	4.04	17807763
2020-07-24	4.03	4.28	4.00	4.20	12134102
2020-07-27	4.63	4.79	4.41	4.48	18989809
2020-07-28	4.38	4.56	4.32	4.50	9596071
2020-07-29	4.51	4.54	4.18	4.36	14051063
2020-07-30	4.08	4.22	3.95	4.13	10626207
2020-07-31	4.29	4.40	4.23	4.32	7325150
2020-08-03	4.32	4.32	4.08	4.29	5022890
2020-08-04	4.33	4.65	4.25	4.62	8089754
2020-08-05	4.75	4.79	4.21	4.34	12856253
2020-08-06	4.47	4.50	4.13	4.22	8536176
2020-08-07	4.05	4.19	3.90	4.10	7896774
2020-08-10	4.19	4.30	4.05	4.06	5019556
2020-08-11	3.73	3.84	3.62	3.67	7741928
2020-08-12	3.87	3.90	3.71	3.76	4806139
2020-08-13	3.86	4.01	3.79	3.93	6580870
2020-08-14	3.90	3.94	3.77	3.90	4154776
2020-08-17	4.09	4.10	3.94	4.01	4620859
2020-08-18	4.08	4.09	3.83	3.92	3959552
2020-08-19	3.85	3.93	3.73	3.76	3977165
2020-08-20	3.73	3.87	3.70	3.86	3295118
2020-08-21	3.76	3.80	3.62	3.65	3406124
2020-08-24	3.66	3.68	3.56	3.59	3548971
2020-08-25	3.58	3.66	3.51	3.65	3484448
2020-08-26	3.63	3.83	3.63	3.80	3588366
2020-08-27	3.93	3.95	3.64	3.77	3944599
2020-08-28	3.92	4.13	3.85	4.10	5662532
2020-08-31	4.15	4.23	4.03	4.16	4989128
2020-09-01	4.25	4.25	4.05	4.11	4153524
2020-09-02	4.01	4.05	3.82	4.02	3931752
2020-09-03	3.98	4.08	3.85	4.05	4393083
2020-09-04	4.00	4.11	3.80	4.09	4917941
2020-09-08	3.91	4.14	3.75	4.01	4571728
2020-09-09	4.01	4.17	4.01	4.17	3297338
2020-09-10	4.24	4.40	4.09	4.12	6733052
2020-09-11	4.08	4.22	4.03	4.06	2941216
2020-09-14	4.10	4.25	4.10	4.24	3300913
2020-09-15	4.27	4.31	4.16	4.23	4056197
2020-09-16	4.34	4.34	4.20	4.29	3560789
2020-09-17	4.18	4.32	4.10	4.28	3303162
2020-09-18	4.28	4.31	4.09	4.11	4876045
2020-09-21	3.93	4.02	3.63	3.72	5322827
2020-09-22	3.74	3.77	3.61	3.66	2640584
2020-09-23	3.52	3.53	3.21	3.22	6817315
2020-09-24	3.18	3.48	3.13	3.44	4412911
2020-09-25	3.40	3.49	3.35	3.41	2885068
2020-09-28	3.50	3.54	3.36	3.46	2418256
2020-09-29	3.52	3.63	3.50	3.59	3311167
2020-09-30	3.57	3.59	3.48	3.51	1776482
2020-10-01	3.51	3.58	3.40	3.56	2647667
2020-10-02	3.44	3.52	3.38	3.39	2787092
2020-10-05	3.41	3.53	3.39	3.47	1667440
2020-10-06	3.50	3.54	3.29	3.29	2223861
2020-10-07	3.34	3.40	3.31	3.35	1573014
2020-10-08	3.40	3.44	3.34	3.42	1442198
2020-10-09	3.49	3.63	3.45	3.62	4009501
2020-10-12	3.65	3.66	3.55	3.64	2548992
2020-10-13	3.56	3.61	3.48	3.60	1878941
2020-10-14	3.65	3.75	3.60	3.69	2340390
2020-10-15	3.52	3.63	3.52	3.59	2164209
2020-10-16	3.60	3.62	3.44	3.45	2011027
2020-10-19	3.50	3.54	3.37	3.37	2311321
2020-10-20	3.40	3.54	3.35	3.53	2550929
2020-10-21	3.57	3.71	3.57	3.62	3159688
2020-10-22	3.56	3.59	3.44	3.55	2081776
2020-10-23	3.56	3.59	3.50	3.54	1262554
2020-10-26	3.48	3.57	3.40	3.41	1717697
2020-10-27	3.40	3.47	3.38	3.45	1324644
2020-10-28	3.28	3.31	3.06	3.07	3356897
2020-10-29	3.01	3.18	2.99	3.15	2401704
2020-10-30	3.20	3.24	3.05	3.18	3008879
2020-11-02	3.20	3.32	3.14	3.32	2638105
2020-11-03	3.40	3.46	3.34	3.41	1720123
2020-11-04	3.40	3.40	3.25	3.28	1534722
2020-11-05	3.62	4.02	3.48	4.02	5078163
2020-11-06	4.15	4.22	3.99	4.16	4122735
2020-11-09	3.66	3.84	3.66	3.79	3490171
2020-11-10	3.82	3.84	3.62	3.64	1937133
2020-11-11	3.55	3.63	3.50	3.57	1660391
2020-11-12	3.60	3.81	3.60	3.66	2079861
2020-11-13	3.73	3.80	3.66	3.70	1844207
2020-11-16	3.69	3.73	3.62	3.64	1705863
2020-11-17	3.63	3.65	3.49	3.56	1869130
2020-11-18	3.50	3.60	3.40	3.40	1695517
2020-11-19	3.30	3.39	3.27	3.30	2038292
2020-11-20	3.38	3.52	3.38	3.46	3195318
2020-11-23	3.39	3.40	3.20	3.23	2987868
2020-11-24	3.11	3.29	3.10	3.26	2640150
2020-11-25	3.29	3.40	3.28	3.34	1991856
2020-11-27	3.25	3.44	3.25	3.42	1359512
2020-11-30	3.35	3.45	3.26	3.41	1963728
2020-12-01	3.62	3.68	3.53	3.67	2733525
2020-12-02	3.66	3.72	3.59	3.71	1987042
2020-12-03	3.69	3.71	3.57	3.59	1994980
2020-12-04	3.61	3.67	3.56	3.57	1582966
2020-12-07	3.54	3.87	3.50	3.83	2984733
2020-12-08	3.85	3.86	3.73	3.75	1963818
2020-12-09	3.70	3.72	3.50	3.55	2443680
2020-12-10	3.58	3.65	3.49	3.52	1777345
2020-12-11	3.51	3.54	3.43	3.44	1612664
2020-12-14	3.45	3.56	3.40	3.40	1822942
2020-12-15	3.56	3.74	3.51	3.74	3113537
2020-12-16	3.81	4.02	3.78	4.02	4176526
2020-12-17	4.17	4.53	4.17	4.49	6392779
2020-12-18	4.37	4.56	4.28	4.44	5712829
2020-12-21	4.48	4.79	4.47	4.74	5019953
2020-12-22	4.71	4.75	4.33	4.36	4698781
2020-12-23	4.45	4.57	4.39	4.49	2914788
2020-12-24	4.54	4.60	4.44	4.58	1279132
2020-12-28	4.71	4.80	4.62	4.64	3051317
2020-12-29	4.66	4.70	4.53	4.61	2852613
2020-12-30	4.61	5.07	4.56	5.06	4184375
2020-12-31	5.15	5.24	4.85	5.04	4375100
2021-01-04	5.29	5.85	5.27	5.63	8408224
2021-01-05	5.70	5.75	5.43	5.70	4548713
2021-01-06	5.58	5.68	5.37	5.61	5878859
2021-01-07	5.60	5.71	5.25	5.38	4163134
2021-01-08	5.16	5.16	4.72	4.91	8361786
2021-01-11	4.65	4.73	4.39	4.63	4357400
2021-01-12	4.59	4.72	4.47	4.69	3400234
2021-01-13	4.70	4.72	4.48	4.49	2881705
2021-01-14	4.49	4.70	4.48	4.60	3259085
2021-01-15	4.48	4.52	4.18	4.21	4975484
2021-01-19	4.38	4.42	4.22	4.27	3866290
2021-01-20	4.45	4.72	4.41	4.69	4875581
2021-01-21	4.70	4.79	4.50	4.62	3281724
2021-01-22	4.37	4.60	4.30	4.53	2548701
2021-01-25	4.55	4.59	4.24	4.28	4101658
2021-01-26	4.30	4.48	4.27	4.36	2178807
2021-01-27	4.22	4.29	3.96	4.07	4369280
2021-01-28	4.61	5.09	4.44	4.76	12493825
2021-01-29	5.32	5.39	4.89	4.95	7660640
2021-02-01	6.20	6.75	5.52	5.96	18563204
2021-02-02	5.22	5.24	4.74	4.93	9655922
2021-02-03	5.04	5.08	4.81	4.85	3356716
2021-02-04	4.67	4.89	4.49	4.83	5050028
2021-02-05	4.93	4.99	4.76	4.93	3431267
2021-02-08	5.09	5.31	5.05	5.21	4798205
2021-02-09	5.27	5.39	5.13	5.34	4586712
2021-02-10	5.37	5.41	5.10	5.33	3427462
2021-02-11	5.37	5.57	5.15	5.28	4553453
2021-02-12	5.21	5.74	5.11	5.72	5662737
2021-02-16	5.58	5.95	5.44	5.74	6801380
2021-02-17	5.60	5.93	5.49	5.85	4500565
2021-02-18	5.80	5.91	5.59	5.76	4138657
2021-02-19	5.85	6.17	5.83	6.13	4829106
2021-02-22	6.23	6.85	6.11	6.76	7641055
2021-02-23	6.49	6.63	6.07	6.61	6121069
2021-02-24	6.45	6.85	6.35	6.77	4180940
2021-02-25	6.69	6.91	6.35	6.40	6042067
2021-02-26	6.19	6.27	5.70	5.90	6726081
2021-03-01	6.14	6.19	5.73	5.83	4787524
2021-03-02	5.88	6.38	5.84	6.28	4688702
2021-03-03	6.01	6.14	5.77	5.81	5373703
2021-03-04	5.83	5.91	5.29	5.45	6615509
2021-03-05	5.39	5.55	5.07	5.45	5440866
2021-03-08	5.44	5.56	5.18	5.19	3473770
2021-03-09	5.52	5.68	5.42	5.55	3897342
2021-03-10	5.64	5.78	5.53	5.76	3987464
2021-03-11	5.83	5.93	5.71	5.92	2591389
2021-03-12	5.59	6.02	5.55	6.02	3301489
2021-03-15	6.16	6.47	6.10	6.35	10016753
2021-03-16	6.38	6.40	6.09	6.20	4491853
2021-03-17	6.08	6.39	5.96	6.25	7007647
2021-03-18	6.12	6.24	5.95	5.95	5571712
2021-03-19	5.91	5.95	5.54	5.73	15517919
2021-03-22	5.56	5.76	5.55	5.55	2765936
2021-03-23	5.51	5.51	5.27	5.28	3165528
2021-03-24	5.36	5.37	5.14	5.14	3120210
2021-03-25	5.00	5.20	4.97	5.09	4140921
2021-03-26	5.12	5.15	5.02	5.12	3398816
2021-03-29	5.07	5.10	4.78	4.91	3764495
2021-03-30	4.72	4.83	4.64	4.76	2901217
2021-03-31	4.80	4.99	4.76	4.96	3531783
2021-04-01	5.09	5.22	5.06	5.20	3571241
2021-04-05	5.22	5.25	5.03	5.08	2795451
2021-04-06	5.19	5.40	5.17	5.26	3936889
2021-04-07	5.22	5.23	5.09	5.14	2237529
2021-04-08	5.30	5.51	5.29	5.50	3847000
2021-04-09	5.34	5.50	5.27	5.47	2079271
2021-04-12	5.41	5.45	5.16	5.20	2348785
2021-04-13	5.38	5.55	5.37	5.44	3699717
2021-04-14	5.43	5.49	5.33	5.34	1778763
2021-04-15	5.48	5.68	5.40	5.62	3260987
2021-04-16	5.75	5.76	5.56	5.60	2446856
2021-04-19	5.64	5.64	5.31	5.38	2808626
2021-04-20	5.37	5.47	5.28	5.39	1539116
2021-04-21	5.48	5.75	5.40	5.73	3416603
2021-04-22	5.73	5.82	5.63	5.68	3079223
2021-04-23	5.79	5.86	5.67	5.75	1841913
2021-04-26	5.79	5.82	5.64	5.68	1923387
2021-04-27	5.73	5.79	5.54	5.55	2242248
2021-04-28	5.44	5.73	5.35	5.68	2050480
2021-04-29	5.63	5.66	5.39	5.49	2384185
2021-04-30	5.46	5.50	5.25	5.28	2179682
2021-05-03	5.44	5.89	5.39	5.83	4071143
2021-05-04	5.80	5.89	5.60	5.66	2789189
2021-05-05	5.66	5.64	5.53	5.63	1106819
2021-05-06	5.74	6.37	5.74	6.27	5221189
2021-05-07	6.30	6.40	6.13	6.30	3660380
2021-05-10	6.50	6.53	5.98	6.01	3964538
2021-05-11	5.80	6.17	5.65	6.13	3924716
2021-05-12	6.10	6.22	5.79	5.81	2907090
2021-05-13	5.82	5.84	5.52	5.60	3321030
2021-05-14	5.78	5.98	5.78	5.98	3331304
2021-05-17	6.12	6.77	6.03	6.70	8340848
2021-05-18	6.72	6.87	6.51	6.80	4779776
2021-05-19	6.57	6.85	6.52	6.61	4267941
2021-05-20	6.60	6.97	6.54	6.93	3545073
2021-05-21	6.99	7.10	6.76	7.03	4689644
2021-05-24	7.07	7.25	7.03	7.08	3364373
2021-05-25	7.05	7.31	6.89	7.25	4162598
2021-05-26	7.26	7.39	7.17	7.20	3168963
2021-05-27	7.12	7.28	6.94	7.25	2877082
2021-05-28	7.23	7.45	7.16	7.44	3728033
2021-06-01	7.62	7.76	7.40	7.44	3350579
2021-06-02	7.44	7.50	7.24	7.49	2813078
2021-06-03	7.13	7.18	6.96	7.02	3878848
2021-06-04	7.15	7.30	7.11	7.22	2431562
2021-06-07	7.25	7.34	7.09	7.28	2143279
2021-06-08	7.24	7.35	7.05	7.06	2192141
2021-06-09	7.13	7.27	7.09	7.12	1961886
2021-06-10	7.12	7.50	7.09	7.49	3458289
2021-06-11	7.50	7.56	7.25	7.27	2219441
2021-06-14	7.02	7.52	6.98	7.38	2539965
2021-06-15	7.36	7.41	7.13	7.25	2001320
2021-06-16	7.28	7.41	7.11	7.19	2783464
2021-06-17	6.73	6.84	6.50	6.64	5932266
2021-06-18	6.71	6.76	6.51	6.54	4754279
2021-06-21	6.59	6.64	6.33	6.43	2625269
2021-06-22	6.37	6.37	6.19	6.34	2097111
2021-06-23	6.45	6.58	6.31	6.31	1952782
2021-06-24	6.41	6.44	6.26	6.31	1799416
2021-06-25	6.42	6.44	6.13	6.13	1967902
2021-06-28	6.17	6.21	5.91	6.01	2505570
2021-06-29	5.84	6.01	5.78	5.90	2057386
2021-06-30	5.90	6.17	5.83	6.12	2301046
2021-07-01	6.28	6.31	5.96	6.04	1766641
2021-07-02	6.20	6.24	6.02	6.12	1701945
2021-07-06	6.28	6.34	5.92	5.93	2510398
2021-07-07	5.99	5.99	5.72	5.82	1708672
2021-07-08	5.78	5.83	5.48	5.55	3031770
2021-07-09	5.58	5.87	5.58	5.83	2465566
2021-07-12	5.77	5.83	5.60	5.61	2151906
2021-07-13	5.65	5.76	5.58	5.58	1861361
2021-07-14	5.74	5.80	5.52	5.56	2181134
2021-07-15	5.59	5.62	5.34	5.42	1875909
2021-07-16	5.31	5.38	4.97	5.03	4018184
2021-07-19	4.89	4.98	4.69	4.78	4542345
2021-07-20	4.82	4.91	4.70	4.78	3213343
2021-07-21	4.76	5.08	4.76	5.05	2478894
2021-07-22	5.06	5.06	4.86	4.96	2407082
2021-07-23	4.97	4.97	4.78	4.87	1955279
2021-07-26	4.83	5.11	4.82	5.00	2120337
2021-07-27	5.00	5.00	4.76	4.90	1912900
2021-07-28	4.87	5.11	4.85	5.10	2389991
2021-07-29	5.35	5.50	5.18	5.35	3144510
2021-07-30	5.28	5.38	5.21	5.27	1579797
2021-08-02	5.28	5.30	5.14	5.17	1592747
2021-08-03	5.21	5.31	5.13	5.27	2444533
2021-08-04	5.40	5.51	5.00	5.01	2552831
2021-08-05	5.01	5.11	4.91	5.04	1796841
2021-08-06	4.87	4.89	4.74	4.85	2398929
2021-08-09	4.76	4.76	4.48	4.48	4617236
2021-08-10	4.53	4.62	4.40	4.40	3942460
2021-08-11	4.45	4.73	4.45	4.73	2646170
2021-08-12	4.65	4.66	4.34	4.46	3874634
2021-08-13	4.58	4.64	4.46	4.51	2228751
2021-08-16	4.50	4.54	4.44	4.46	1715522
2021-08-17	4.40	4.43	4.24	4.30	2200275
2021-08-18	4.34	4.34	4.16	4.22	1909590
2021-08-19	4.17	4.21	4.05	4.08	2205716
2021-08-20	4.04	4.19	4.00	4.07	1691910
2021-08-23	4.27	4.39	4.21	4.34	1863880
2021-08-24	4.43	4.48	4.31	4.42	1729440
2021-08-25	4.37	4.40	4.25	4.34	1531834
2021-08-26	4.29	4.40	4.25	4.29	1485451
2021-08-27	4.29	4.62	4.29	4.60	2470502
2021-08-30	4.64	4.67	4.51	4.58	2017823
2021-08-31	4.62	4.73	4.56	4.71	2153927
2021-09-01	4.73	4.77	4.62	4.73	2205732
2021-09-02	4.73	4.83	4.69	4.75	1453495
2021-09-03	4.96	5.17	4.93	5.00	4338090
2021-09-07	4.90	4.96	4.76	4.80	2344037
2021-09-08	4.76	4.81	4.63	4.69	1729611
2021-09-09	4.74	4.77	4.60	4.65	2082755
2021-09-10	4.67	4.72	4.54	4.55	1687318
2021-09-13	4.52	4.80	4.33	4.71	2989493
2021-09-14	4.71	4.75	4.57	4.67	1817352
2021-09-15	4.64	4.73	4.61	4.66	1395727
2021-09-16	4.44	4.45	4.21	4.34	3907689
2021-09-17	4.28	4.39	4.25	4.38	3850002
2021-09-20	4.19	4.31	4.16	4.30	3026068
2021-09-21	4.32	4.46	4.28	4.31	1978217
2021-09-22	4.36	4.52	4.35	4.36	2566881
2021-09-23	4.36	4.37	4.20	4.26	1846062
2021-09-24	4.21	4.34	4.17	4.22	1836109
2021-09-27	4.26	4.42	4.23	4.27	1454482
2021-09-28	4.19	4.25	4.12	4.22	1876004
2021-09-29	4.18	4.20	3.93	3.95	2740852
2021-09-30	4.02	4.20	3.99	4.09	2029695
2021-10-01	4.14	4.15	4.02	4.07	1640366
2021-10-04	4.02	4.17	3.97	4.04	2626608
2021-10-05	3.97	4.00	3.83	3.98	2830133
2021-10-06	3.90	4.03	3.87	4.02	2247389
2021-10-07	4.04	4.28	4.04	4.15	3157781
2021-10-08	4.33	4.48	4.24	4.24	3132134
2021-10-11	4.25	4.39	4.20	4.21	1870604
2021-10-12	4.26	4.42	4.21	4.36	1979846
2021-10-13	4.43	4.79	4.40	4.65	4147207
2021-10-14	4.79	4.86	4.69	4.77	2830884
2021-10-15	4.64	4.80	4.55	4.68	2634959
2021-10-18	4.64	4.68	4.54	4.54	1791377
2021-10-19	4.76	4.89	4.60	4.67	3045421
2021-10-20	4.77	5.01	4.70	4.91	3935065
2021-10-21	4.90	4.97	4.81	4.88	1630214
2021-10-22	5.06	5.23	4.96	5.00	4191346
2021-10-25	5.07	5.28	5.02	5.25	2582610
2021-10-26	5.17	5.25	5.06	5.20	2861977
2021-10-27	5.20	5.37	5.15	5.27	2629415
2021-10-28	5.32	5.36	5.20	5.22	2383306
2021-10-29	5.10	5.13	4.98	5.05	3155125
2021-11-01	5.06	5.18	5.01	5.08	2213397
2021-11-02	5.03	5.03	4.87	4.97	2323772
2021-11-03	4.86	5.04	4.79	5.02	3025941
2021-11-04	5.16	5.37	4.96	4.97	2862347
2021-11-05	5.07	5.21	4.93	5.21	3222321
2021-11-08	5.33	5.34	5.18	5.32	2991052
2021-11-09	5.13	5.25	5.01	5.19	3867977
2021-11-10	5.38	5.75	5.37	5.52	5289714
2021-11-11	5.70	5.95	5.62	5.79	3652847
2021-11-12	5.67	5.95	5.63	5.82	2850070
2021-11-15	5.80	5.82	5.62	5.77	2375829
2021-11-16	5.72	5.78	5.57	5.58	2201330
2021-11-17	5.63	5.85	5.58	5.64	2101840
2021-11-18	5.63	5.64	5.45	5.50	1751749
2021-11-19	5.47	5.60	5.32	5.33	1888520
2021-11-22	5.25	5.38	5.02	5.26	2900413
2021-11-23	5.12	5.25	5.00	5.15	2959833
2021-11-24	5.08	5.18	5.02	5.10	1752794
2021-11-26	5.06	5.07	4.69	4.81	2461344
2021-11-29	4.80	4.80	4.61	4.76	2731959
2021-11-30	4.73	4.99	4.64	4.74	3588426
2021-12-01	4.81	4.88	4.41	4.43	3246459
2021-12-02	4.50	4.50	4.18	4.30	3092629
2021-12-03	4.33	4.33	4.09	4.17	2694070
2021-12-06	4.16	4.26	4.01	4.24	1920279
2021-12-07	4.25	4.44	4.25	4.36	1952235
2021-12-08	4.37	4.43	4.28	4.42	1279833
2021-12-09	4.30	4.32	4.14	4.16	2213563
2021-12-10	4.21	4.21	4.05	4.07	1764896
2021-12-13	4.09	4.18	3.99	4.05	1927470
2021-12-14	3.93	4.05	3.87	3.90	2299629
2021-12-15	3.85	3.94	3.69	3.91	3666782
2021-12-16	4.04	4.20	4.03	4.15	3918145
2021-12-17	4.20	4.23	4.11	4.11	4261921
2021-12-20	4.12	4.20	4.04	4.20	1872213
2021-12-21	4.30	4.32	4.18	4.28	1783763
2021-12-22	4.30	4.40	4.22	4.40	1507749
2021-12-23	4.39	4.45	4.32	4.43	1948608
2021-12-27	4.39	4.49	4.31	4.37	1386871
2021-12-28	4.40	4.46	4.34	4.35	1750281
2021-12-29	4.25	4.29	4.13	4.13	1906923
2021-12-30	4.14	4.28	4.13	4.21	1219184
2021-12-31	4.23	4.27	4.17	4.22	1517118
2022-01-03	4.15	4.23	4.07	4.17	1430442
2022-01-04	4.19	4.29	4.14	4.17	2090126
2022-01-05	4.24	4.35	4.04	4.06	2764871
2022-01-06	3.92	3.98	3.82	3.84	3106996
2022-01-07	3.87	3.92	3.80	3.86	1781915
2022-01-10	3.85	3.92	3.78	3.92	1976480
2022-01-11	3.91	4.27	3.88	4.26	3724008
2022-01-12	4.26	4.36	4.24	4.35	1950811
2022-01-13	4.35	4.41	4.21	4.22	2086790
2022-01-14	4.22	4.28	4.09	4.16	1900869
2022-01-18	4.20	4.35	4.15	4.18	2809252
2022-01-19	4.31	4.69	4.27	4.67	4543302
2022-01-20	4.69	4.73	4.47	4.47	3644631
2022-01-21	4.50	4.50	4.09	4.12	3909292
2022-01-24	4.05	4.05	3.75	3.98	4891156
2022-01-25	3.89	4.07	3.84	4.02	2800719
2022-01-26	4.02	4.09	3.77	3.81	3799224
2022-01-27	3.69	3.76	3.51	3.52	4161548
2022-01-28	3.47	3.49	3.35	3.46	3296489
2022-01-31	3.49	3.65	3.49	3.64	2193347
2022-02-01	3.69	3.82	3.65	3.72	2498420
2022-02-02	3.75	3.77	3.56	3.57	1905377
2022-02-03	3.50	3.54	3.40	3.42	1807376
2022-02-04	3.40	3.53	3.38	3.47	1961943
2022-02-07	3.53	3.76	3.51	3.73	2622049
2022-02-08	3.72	3.84	3.69	3.83	2171028
2022-02-09	3.83	3.89	3.78	3.83	1867402
2022-02-10	3.79	3.98	3.70	3.73	3007766
2022-02-11	3.75	4.04	3.74	4.00	4526996
2022-02-14	4.05	4.17	4.02	4.10	3545808
2022-02-15	3.95	4.19	3.88	4.18	2930892
2022-02-16	4.19	4.29	4.17	4.24	2351464
2022-02-17	4.30	4.34	4.20	4.21	3290944
2022-02-18	4.20	4.20	4.01	4.05	2078355
2022-02-22	4.08	4.22	4.05	4.13	3630408
2022-02-23	4.15	4.48	4.15	4.43	4455771
2022-02-24	4.64	4.64	4.19	4.27	4842238
2022-02-25	4.21	4.27	4.06	4.27	2604611
2022-02-28	4.33	4.34	4.15	4.21	2599419
2022-03-01	4.24	4.70	4.23	4.69	5500132
2022-03-02	4.58	4.68	4.47	4.65	4173817
2022-03-03	4.65	4.67	4.51	4.61	2454896
2022-03-04	4.65	4.81	4.63	4.73	3641054
2022-03-07	4.75	5.02	4.66	4.87	4342065
2022-03-08	5.02	5.57	4.99	5.22	9963919
2022-03-09	4.94	5.20	4.79	5.11	5605750
2022-03-10	5.15	5.57	5.13	5.51	5384587
2022-03-11	5.32	5.69	5.30	5.57	4260316
2022-03-14	5.45	5.45	5.08	5.18	6080211
2022-03-15	4.98	5.48	4.93	5.37	5901553
2022-03-16	5.02	5.08	4.60	4.86	10586321
2022-03-17	4.94	5.05	4.76	4.93	6751898
2022-03-18	4.84	4.88	4.68	4.81	7082613
2022-03-21	4.77	5.12	4.77	4.93	4686863
2022-03-22	4.93	4.95	4.72	4.86	2996108
2022-03-23	4.91	4.99	4.82	4.95	4485475
2022-03-24	5.00	5.19	4.94	4.98	5634315
2022-03-25	4.97	4.97	4.85	4.92	2321959
2022-03-28	4.83	4.87	4.67	4.70	2932577
2022-03-29	4.52	4.74	4.46	4.72	4129993
2022-03-30	4.71	4.88	4.67	4.71	2879717
2022-03-31	4.73	4.83	4.64	4.65	2260461
2022-04-01	4.62	4.82	4.61	4.82	2401255
2022-04-04	4.85	4.97	4.74	4.82	3227020
2022-04-05	4.86	5.03	4.58	4.60	4015704
2022-04-06	4.63	4.65	4.44	4.52	3582515
2022-04-07	4.53	4.73	4.53	4.68	2698240
2022-04-08	4.69	4.94	4.68	4.91	3033633
2022-04-11	5.03	5.15	4.83	4.97	4777859
2022-04-12	5.06	5.36	4.99	5.24	6059350
2022-04-13	5.32	5.57	5.30	5.57	4431123
2022-04-14	5.49	5.63	5.45	5.57	3779971
2022-04-18	5.73	5.78	5.50	5.50	3869429
2022-04-19	5.46	5.46	5.18	5.21	3459255
2022-04-20	5.17	5.24	5.07	5.22	2744171
2022-04-21	5.14	5.15	4.71	4.80	4856630
2022-04-22	4.68	4.79	4.42	4.44	5015955
2022-04-25	4.19	4.24	3.94	4.11	6042861
2022-04-26	4.14	4.17	3.89	3.91	3074417
2022-04-27	3.89	3.96	3.77	3.78	3376967
2022-04-28	3.80	3.94	3.71	3.89	3437088
2022-04-29	3.90	4.01	3.79	3.79	4538177
2022-05-02	3.64	3.74	3.58	3.71	3774264
2022-05-03	3.72	3.92	3.72	3.88	2393062
2022-05-04	3.84	3.99	3.76	3.97	3132217
2022-05-05	4.02	4.03	3.62	3.68	4120069
2022-05-06	3.65	3.69	3.56	3.58	2656838
2022-05-09	3.47	3.50	3.21	3.25	5684909
2022-05-10	3.36	3.38	3.06	3.10	4328681
2022-05-11	3.39	3.75	3.31	3.34	6423107
2022-05-12	3.23	3.30	3.06	3.14	6394763
2022-05-13	3.18	3.54	3.16	3.51	5639575
2022-05-16	3.53	3.61	3.45	3.53	3562038
2022-05-17	3.65	3.73	3.57	3.64	4085679
2022-05-18	3.59	3.62	3.39	3.39	3284577
2022-05-19	3.50	3.74	3.50	3.70	4148167
2022-05-20	3.73	3.73	3.51	3.59	2807898
2022-05-23	3.68	3.73	3.53	3.60	2518814
2022-05-24	3.62	3.70	3.49	3.64	3309848
2022-05-25	3.54	3.59	3.48	3.58	2831786
2022-05-26	3.57	3.69	3.53	3.68	2933759
2022-05-27	3.73	3.80	3.66	3.72	2902836
2022-05-31	3.70	3.77	3.43	3.48	2748370
2022-06-01	3.51	3.65	3.51	3.52	2653763
2022-06-02	3.61	4.09	3.60	4.08	5887332
2022-06-03	3.99	4.07	3.88	3.92	2764082
2022-06-06	4.02	4.18	3.80	3.86	3540947
2022-06-07	3.82	3.91	3.75	3.84	2157724
2022-06-08	3.85	3.93	3.74	3.86	2031632
2022-06-09	3.80	3.83	3.65	3.67	1940654
2022-06-10	3.58	3.99	3.53	3.97	4490040
2022-06-13	3.73	3.76	3.51	3.52	3477125
2022-06-14	3.55	3.56	3.35	3.42	2088491
2022-06-15	3.55	3.66	3.43	3.61	4263959
2022-06-16	3.50	3.66	3.43	3.58	3035256
2022-06-17	3.55	3.56	3.43	3.49	3845104
2022-06-21	3.48	3.70	3.44	3.59	2204615
2022-06-22	3.54	3.62	3.45	3.46	1973077
2022-06-23	3.45	3.52	3.24	3.30	2889338
2022-06-24	3.34	3.55	3.24	3.53	2815669
2022-06-27	3.55	3.61	3.48	3.56	2380659
2022-06-28	3.58	3.63	3.38	3.40	1863269
2022-06-29	3.45	3.49	3.21	3.29	2824961
2022-06-30	3.24	3.26	3.10	3.14	1935796
2022-07-01	3.07	3.33	3.02	3.28	2918060
2022-07-05	3.18	3.18	2.92	3.02	3731273
2022-07-06	3.03	3.07	2.89	2.99	2254089
2022-07-07	3.02	3.21	3.02	3.12	2838115
2022-07-08	3.11	3.20	3.01	3.16	2423313
2022-07-11	3.07	3.19	3.05	3.08	1821417
2022-07-12	3.08	3.19	3.01	3.09	1850878
2022-07-13	3.04	3.33	3.03	3.29	3047585
2022-07-14	3.05	3.15	2.96	3.13	2704840
2022-07-15	3.19	3.21	3.04	3.17	1839817
2022-07-18	3.22	3.35	3.22	3.24	1738929
2022-07-19	3.29	3.40	3.23	3.34	1855174
2022-07-20	3.37	3.47	3.24	3.24	1931936
2022-07-21	3.25	3.32	3.18	3.29	2015998
2022-07-22	3.30	3.44	3.17	3.17	2501993
2022-07-25	3.17	3.18	3.00	3.11	3301096
2022-07-26	3.11	3.22	3.10	3.16	1910335
2022-07-27	3.16	3.39	3.14	3.36	2510482
2022-07-28	3.50	3.63	3.42	3.57	3387589
2022-07-29	3.57	3.70	3.45	3.64	3215656
2022-08-01	3.65	3.68	3.58	3.66	1868718
2022-08-02	3.65	3.72	3.57	3.58	2330026
2022-08-03	3.61	3.61	3.44	3.48	1815280
2022-08-04	3.54	3.79	3.51	3.71	2577339
2022-08-05	3.55	3.69	3.48	3.69	2655677
2022-08-08	3.79	3.85	3.76	3.76	2621818
2022-08-09	3.68	3.74	3.60	3.61	1687271
2022-08-10	3.71	3.72	3.57	3.59	2510240
2022-08-11	3.61	3.63	3.40	3.40	2504362
2022-08-12	3.45	3.57	3.42	3.53	2202276
2022-08-15	3.38	3.46	3.32	3.45	1947215
2022-08-16	3.41	3.46	3.36	3.42	1497337
2022-08-17	3.35	3.36	3.19	3.20	2445251
2022-08-18	3.18	3.27	3.18	3.24	1583409
2022-08-19	3.18	3.18	3.09	3.11	1718162
2022-08-22	3.04	3.09	3.01	3.07	1867438
2022-08-23	3.10	3.29	3.09	3.21	2252354
2022-08-24	3.17	3.31	3.14	3.31	1500534
2022-08-25	3.34	3.37	3.28	3.35	1205568
2022-08-26	3.35	3.37	3.11	3.13	2368992
2022-08-29	3.07	3.20	3.05	3.08	1630107
2022-08-30	3.10	3.10	2.93	2.94	2209795
2022-08-31	2.91	2.96	2.86	2.90	1897250
2022-09-01	2.82	2.86	2.72	2.73	2740312
2022-09-02	2.82	2.91	2.76	2.82	2096534
2022-09-06	2.88	2.95	2.79	2.81	1426187
2022-09-07	2.82	2.97	2.75	2.94	1498757
2022-09-08	2.91	3.01	2.90	2.98	1481574
2022-09-09	3.05	3.12	3.00	3.11	1365932
2022-09-12	3.25	3.31	3.19	3.25	2359633
2022-09-13	3.10	3.19	3.03	3.04	1799689
2022-09-14	3.10	3.15	3.06	3.07	1608029
2022-09-15	3.04	3.09	2.92	2.94	1546553
2022-09-16	2.90	3.06	2.84	3.04	4804880
2022-09-19	2.94	3.04	2.94	3.04	1735059
2022-09-20	2.98	2.99	2.90	2.96	1369488
2022-09-21	3.00	3.11	2.90	2.99	2501371
2022-09-22	3.01	3.08	2.87	2.89	1916549
2022-09-23	2.81	2.81	2.60	2.65	3153530
2022-09-26	2.63	2.66	2.47	2.50	2567316
2022-09-27	2.60	2.61	2.49	2.50	3150028
2022-09-28	2.57	2.84	2.57	2.84	3104008
2022-09-29	2.75	2.88	2.72	2.87	2357640
2022-09-30	2.87	3.09	2.84	3.02	2542404
2022-10-03	3.14	3.44	3.13	3.43	5270443
2022-10-04	3.51	3.64	3.42	3.54	4360532
2022-10-05	3.37	3.54	3.35	3.54	2591296
2022-10-06	3.48	3.66	3.48	3.66	2970458
2022-10-07	3.54	3.58	3.33	3.34	2817106
2022-10-10	3.26	3.33	3.21	3.24	1898837
2022-10-11	3.22	3.39	3.21	3.23	2380043
2022-10-12	3.23	3.35	3.16	3.34	2200377
2022-10-13	3.18	3.34	3.08	3.31	2677499
2022-10-14	3.31	3.31	3.09	3.12	1754646
2022-10-17	3.24	3.32	3.15	3.17	1820254
2022-10-18	3.26	3.30	3.20	3.29	2420706
2022-10-19	3.17	3.20	3.08	3.09	2101673
2022-10-20	3.10	3.27	3.07	3.17	2118153
2022-10-21	3.17	3.45	3.17	3.43	3242855
2022-10-24	3.38	3.41	3.28	3.39	2066039
2022-10-25	3.39	3.52	3.35	3.43	1936621
2022-10-26	3.48	3.68	3.48	3.58	2693711
2022-10-27	3.62	3.64	3.50	3.51	1850706
2022-10-28	3.47	3.47	3.33	3.44	1686687
2022-10-31	3.33	3.46	3.32	3.40	1770610
2022-11-01	3.60	3.67	3.47	3.48	1921618
2022-11-02	3.51	3.56	3.16	3.24	3722680
2022-11-03	3.17	3.33	3.15	3.27	1998582
2022-11-04	3.49	3.64	3.42	3.62	3435175
2022-11-07	3.63	3.77	3.58	3.63	3043595
2022-11-08	3.59	3.87	3.49	3.68	3144067
2022-11-09	3.60	3.67	3.38	3.43	2461437
2022-11-10	3.68	3.68	3.46	3.52	5032087
2022-11-11	3.52	3.57	3.40	3.53	2653409
2022-11-14	3.52	3.59	3.48	3.53	3077421
2022-11-15	3.57	3.57	3.32	3.34	2960378
2022-11-16	3.34	3.39	3.29	3.35	1891138
2022-11-17	3.27	3.34	3.20	3.30	1741864
2022-11-18	3.31	3.37	3.27	3.37	1344925
2022-11-21	3.31	3.34	3.22	3.32	1176772
2022-11-22	3.37	3.53	3.36	3.50	2333991
2022-11-23	3.49	3.55	3.38	3.52	1974380
2022-11-25	3.49	3.51	3.42	3.44	751631
2022-11-28	3.38	3.40	3.11	3.11	3185044
2022-11-29	3.18	3.26	3.17	3.18	1480811
2022-11-30	3.27	3.40	3.21	3.37	2641044
2022-12-01	3.46	3.58	3.40	3.51	3443539
2022-12-02	3.41	3.57	3.36	3.48	3409234
2022-12-05	3.45	3.45	3.26	3.26	1859333
2022-12-06	3.31	3.34	3.15	3.19	2002051
2022-12-07	3.25	3.45	3.22	3.41	2509528
2022-12-08	3.47	3.50	3.36	3.38	1255866
2022-12-09	3.38	3.47	3.30	3.30	1930660
2022-12-12	3.25	3.32	3.21	3.28	1977645
2022-12-13	3.47	3.52	3.31	3.36	2385518
2022-12-14	3.35	3.40	3.26	3.33	1748754
2022-12-15	3.22	3.25	3.14	3.14	1940688
2022-12-16	3.19	3.20	3.11	3.12	5778128
2022-12-19	3.13	3.17	3.03	3.06	2402489
2022-12-20	3.16	3.40	3.14	3.36	3410671
2022-12-21	3.39	3.46	3.37	3.38	1663160
2022-12-22	3.32	3.37	3.22	3.36	1782966
2022-12-23	3.35	3.38	3.23	3.35	2436751
2022-12-27	3.40	3.57	3.38	3.46	2303381
2022-12-28	3.43	3.43	3.27	3.29	1485440
2022-12-29	3.35	3.38	3.27	3.28	1500003
2022-12-30	3.30	3.31	3.21	3.24	1273401
2023-01-03	3.32	3.47	3.27	3.28	2963842
2023-01-04	3.37	3.48	3.30	3.48	2382214
2023-01-05	3.38	3.39	3.30	3.37	1833970
2023-01-06	3.42	3.51	3.33	3.47	2692130
2023-01-09	3.53	3.53	3.38	3.39	1928144
2023-01-10	3.42	3.55	3.40	3.53	3155487
2023-01-11	3.56	3.57	3.44	3.53	2147479
2023-01-12	3.63	3.70	3.47	3.57	2495056
2023-01-13	3.53	3.71	3.52	3.66	2318002
2023-01-17	3.65	3.67	3.50	3.55	1730371
2023-01-18	3.62	3.75	3.48	3.48	2640239
2023-01-19	3.52	3.58	3.45	3.56	1646576
2023-01-20	3.56	3.59	3.48	3.57	1382696
2023-01-23	3.51	3.52	3.43	3.50	1764631
2023-01-24	3.51	3.65	3.45	3.63	1817029
2023-01-25	3.56	3.79	3.56	3.79	2388857
2023-01-26	3.83	3.89	3.67	3.72	2102740
2023-01-27	3.68	3.68	3.53	3.53	2163712
2023-01-30	3.54	3.58	3.44	3.44	1715877
2023-01-31	3.41	3.52	3.38	3.47	1526617
2023-02-01	3.46	3.59	3.38	3.56	2524851
2023-02-02	3.63	3.65	3.43	3.46	2291180
2023-02-03	3.35	3.40	3.25	3.27	3708886
2023-02-06	3.27	3.29	3.21	3.24	2061050
2023-02-07	3.23	3.35	3.18	3.27	2371328
2023-02-08	3.31	3.34	3.26	3.26	1415649
2023-02-09	3.32	3.34	3.16	3.17	2123094
2023-02-10	3.19	3.20	3.12	3.16	1840366
2023-02-13	3.13	3.18	3.10	3.12	1492685
2023-02-14	3.11	3.21	3.07	3.17	2172767
2023-02-15	3.10	3.11	3.04	3.11	1714565
2023-02-16	3.05	3.17	3.04	3.13	1703860
2023-02-17	3.07	3.15	3.03	3.13	1587520
2023-02-21	3.11	3.14	3.05	3.06	1536491
2023-02-22	3.06	3.08	3.00	3.03	1298140
2023-02-23	3.03	3.06	2.97	3.00	1550176
2023-02-24	2.95	2.96	2.85	2.91	2048885
2023-02-27	2.89	2.94	2.86	2.90	2013957
2023-02-28	2.90	2.95	2.86	2.94	2160981
2023-03-01	2.95	3.01	2.93	2.98	2021147
2023-03-02	2.94	2.95	2.82	2.93	1436559
2023-03-03	2.98	3.08	2.95	3.08	1835996
2023-03-06	3.07	3.09	2.99	3.01	1873879
2023-03-07	2.96	2.99	2.85	2.87	2490414
2023-03-08	2.88	2.90	2.78	2.83	1719726
2023-03-09	2.86	2.89	2.79	2.79	1665719
2023-03-10	2.87	2.95	2.81	2.83	2341416
2023-03-13	3.01	3.17	2.99	3.10	4471865
2023-03-14	3.12	3.26	3.05	3.22	2747905
2023-03-15	3.29	3.34	3.17	3.22	3446128
2023-03-16	3.22	3.23	3.16	3.20	4025807
2023-03-17	3.28	3.48	3.24	3.41	7020080
2023-03-20	3.43	3.53	3.37	3.48	2534623
2023-03-21	3.42	3.43	3.25	3.29	3252816
2023-03-22	3.30	3.45	3.26	3.37	2946868
2023-03-23	3.42	3.53	3.36	3.47	2522483
2023-03-24	3.50	3.53	3.43	3.46	1674304
2023-03-27	3.33	3.53	3.30	3.52	2194619
2023-03-28	3.52	3.68	3.48	3.66	2578314
2023-03-29	3.64	3.74	3.57	3.64	2402321
2023-03-30	3.71	3.83	3.66	3.83	3049842
2023-03-31	3.83	3.97	3.82	3.88	4114467
2023-04-03	3.87	4.01	3.82	3.96	3594046
2023-04-04	3.93	4.12	3.90	4.08	4774625
2023-04-05	4.10	4.14	3.93	4.00	3288916
2023-04-06	3.99	4.20	3.96	4.18	4197319
2023-04-10	4.15	4.20	4.06	4.19	3193467
2023-04-11	4.21	4.36	4.20	4.24	2730041
2023-04-12	4.30	4.35	4.18	4.28	4452774
2023-04-13	4.36	4.55	4.36	4.47	4277322
2023-04-14	4.40	4.44	4.21	4.31	3810346
2023-04-17	4.24	4.25	4.12	4.15	3551008
2023-04-18	4.18	4.31	4.05	4.22	3308580
2023-04-19	4.09	4.19	4.06	4.09	2634460
2023-04-20	4.10	4.18	4.05	4.10	1650187
2023-04-21	4.05	4.09	3.96	4.01	2341209
2023-04-24	4.00	4.04	3.96	4.02	1898523
2023-04-25	3.99	4.04	3.91	4.04	1859902
2023-04-26	4.06	4.12	3.98	4.00	2210287
2023-04-27	4.00	4.02	3.85	3.91	3027639
2023-04-28	3.90	3.96	3.86	3.90	3135906
2023-05-01	4.03	4.08	3.93	3.96	2725846
2023-05-02	3.92	4.10	3.86	4.09	2585684
2023-05-03	4.10	4.17	4.06	4.11	2356753
2023-05-04	4.13	4.36	4.13	4.20	4089501
2023-05-05	4.06	4.21	4.00	4.21	2389804
2023-05-08	4.20	4.26	4.14	4.16	1737922
2023-05-09	4.12	4.21	4.11	4.20	1689047
2023-05-10	4.21	4.21	3.59	3.61	4911229
2023-05-11	3.57	3.59	3.41	3.45	2911769
2023-05-12	3.42	3.48	3.36	3.40	1979332
2023-05-15	3.41	3.47	3.36	3.38	2496977
2023-05-16	3.36	3.38	3.27	3.29	2232695
2023-05-17	3.27	3.34	3.20	3.34	2132473
2023-05-18	3.24	3.27	3.18	3.25	1700638
2023-05-19	3.26	3.32	3.21	3.24	1645486
2023-05-22	3.21	3.27	3.21	3.24	1147005
2023-05-23	3.22	3.31	3.20	3.28	1360958
2023-05-24	3.28	3.28	3.15	3.16	1824484
2023-05-25	3.16	3.17	3.08	3.10	2047326
2023-05-26	3.17	3.18	3.09	3.12	1485636
2023-05-30	3.15	3.17	3.05	3.06	2052085
2023-05-31	3.05	3.15	3.05	3.14	2222233
2023-06-01	3.16	3.31	3.14	3.29	2382285
2023-06-02	3.30	3.32	3.18	3.22	1892860
2023-06-05	3.21	3.25	3.19	3.22	1305450
2023-06-06	3.20	3.22	3.15	3.18	1526329
2023-06-07	3.20	3.32	3.16	3.17	2401764
2023-06-08	3.21	3.25	3.20	3.21	1655043
2023-06-09	3.19	3.20	3.12	3.14	1469735
2023-06-12	3.13	3.13	3.05	3.11	1762188
2023-06-13	3.13	3.16	3.04	3.05	1764066
2023-06-14	3.11	3.11	2.96	3.00	2119958
2023-06-15	2.97	2.99	2.93	2.96	1968136
2023-06-16	3.00	3.02	2.94	2.96	3772302
2023-06-20	2.95	2.96	2.80	2.81	3384752
2023-06-21	2.80	2.84	2.75	2.80	1855573
2023-06-22	2.79	2.81	2.76	2.79	1517102
2023-06-23	2.81	2.88	2.80	2.81	1566330
2023-06-26	2.82	2.89	2.81	2.86	1334370
2023-06-27	2.91	2.93	2.80	2.83	1778001
2023-06-28	2.79	2.82	2.75	2.78	2213535
2023-06-29	2.77	2.85	2.74	2.85	2086090
2023-06-30	2.85	2.90	2.82	2.89	1781376
2023-07-03	2.92	2.99	2.92	2.95	1233862
2023-07-05	2.96	2.97	2.87	2.87	1802556
2023-07-06	2.83	2.85	2.75	2.76	2119412
2023-07-07	2.78	2.84	2.77	2.78	2230029
2023-07-10	2.78	2.92	2.78	2.90	1841212
2023-07-11	2.95	2.96	2.87	2.90	1542903
2023-07-12	2.99	3.25	2.97	3.22	4690668
2023-07-13	3.28	3.32	3.23	3.28	2984101
2023-07-14	3.28	3.46	3.26	3.43	3966571
2023-07-17	3.40	3.62	3.35	3.58	3956905
2023-07-18	3.63	3.87	3.60	3.84	4676049
2023-07-19	3.83	3.89	3.76	3.78	3568748
2023-07-20	3.80	3.81	3.63	3.63	2558437
2023-07-21	3.62	3.67	3.52	3.56	1777242
2023-07-24	3.57	3.58	3.45	3.49	1768636
2023-07-25	3.50	3.56	3.48	3.54	1486994
2023-07-26	3.54	3.63	3.53	3.62	2130849
2023-07-27	3.59	3.59	3.29	3.30	3152075
2023-07-28	3.35	3.38	3.30	3.34	1252314
2023-07-31	3.34	3.55	3.34	3.51	1679255
2023-08-01	3.44	3.44	3.33	3.34	1526926
2023-08-02	3.33	3.33	3.17	3.22	2003891
2023-08-03	3.18	3.22	3.11	3.16	1808780
2023-08-04	3.19	3.29	3.19	3.21	1552796
2023-08-07	3.19	3.19	3.08	3.13	1407212
2023-08-08	3.03	3.06	2.95	3.02	2728165
2023-08-09	3.04	3.05	2.97	3.01	1728772
2023-08-10	3.07	3.07	2.95	2.99	1773890
2023-08-11	2.98	3.02	2.96	2.99	1186585
2023-08-14	2.98	2.98	2.90	2.93	1355881
2023-08-15	2.92	2.95	2.85	2.86	2167228
2023-08-16	2.86	2.90	2.76	2.77	1796359
2023-08-17	2.82	2.83	2.74	2.77	1595388
2023-08-18	2.76	2.81	2.74	2.80	1343312
2023-08-21	2.83	2.85	2.77	2.83	1325929
2023-08-22	2.85	2.86	2.78	2.85	1299646
2023-08-23	2.93	3.02	2.91	2.98	3042638
2023-08-24	2.98	3.01	2.91	2.94	1650943
2023-08-25	2.93	2.96	2.83	2.89	1445116
2023-08-28	2.89	3.02	2.89	2.95	1661012
2023-08-29	2.96	3.00	2.91	2.98	2810826
2023-08-30	3.01	3.06	2.96	2.97	2027501
2023-08-31	2.97	2.98	2.85	2.85	1841950
2023-09-01	2.91	2.92	2.77	2.77	1961440
2023-09-05	2.74	2.75	2.64	2.67	2307655
2023-09-06	2.66	2.69	2.61	2.61	1494740
2023-09-07	2.61	2.63	2.57	2.58	1203824
2023-09-08	2.61	2.67	2.57	2.58	1106989
2023-09-11	2.62	2.67	2.57	2.59	1362873
2023-09-12	2.56	2.61	2.53	2.53	1810188
2023-09-13	2.54	2.60	2.53	2.58	1151891
2023-09-14	2.60	2.71	2.58	2.65	2187976
2023-09-15	2.74	2.78	2.69	2.70	3457089
2023-09-18	2.71	2.73	2.64	2.68	1243606
2023-09-19	2.69	2.70	2.58	2.60	1637642
2023-09-20	2.60	2.64	2.59	2.59	1915308
2023-09-21	2.55	2.56	2.48	2.50	2683570
2023-09-22	2.56	2.61	2.48	2.49	2284481
2023-09-25	2.47	2.50	2.42	2.49	2277638
2023-09-26	2.46	2.47	2.35	2.35	1509259
2023-09-27	2.35	2.36	2.30	2.35	2612236
2023-09-28	2.36	2.42	2.34	2.41	1931717
2023-09-29	2.50	2.52	2.35	2.43	2439501
2023-10-02	2.37	2.37	2.26	2.29	2713231
2023-10-03	2.27	2.40	2.26	2.36	1919008
2023-10-04	2.36	2.36	2.30	2.32	1607572
2023-10-05	2.31	2.36	2.30	2.34	827652
2023-10-06	2.36	2.45	2.33	2.42	1931259
2023-10-09	2.46	2.48	2.43	2.46	990476
2023-10-10	2.47	2.48	2.40	2.43	1296305
2023-10-11	2.47	2.47	2.35	2.42	2157716
2023-10-12	2.40	2.41	2.26	2.28	1943264
2023-10-13	2.35	2.50	2.33	2.45	5179399
2023-10-16	2.43	2.51	2.43	2.47	1712272
2023-10-17	2.50	2.56	2.48	2.53	3012353
2023-10-18	2.62	2.64	2.48	2.48	4085752
2023-10-19	2.47	2.48	2.42	2.47	2443531
2023-10-20	2.47	2.55	2.44	2.45	4034040
2023-10-23	2.41	2.42	2.32	2.37	1803466
2023-10-24	2.35	2.39	2.33	2.35	1873076
2023-10-25	2.35	2.39	2.28	2.28	1828919
2023-10-26	2.28	2.30	2.17	2.23	2564132
2023-10-27	2.21	2.27	2.17	2.26	2474466
2023-10-30	2.31	2.31	2.23	2.24	2143936
2023-10-31	2.23	2.26	2.12	2.14	3206311
2023-11-01	2.16	2.18	2.06	2.10	2994025
2023-11-02	2.14	2.15	2.04	2.06	2810322
2023-11-03	2.13	2.30	2.10	2.26	5056357
2023-11-06	2.28	2.29	2.14	2.16	2850438
2023-11-07	2.07	2.09	1.83	2.05	5223149
2023-11-08	2.00	2.05	1.92	1.94	3027832
2023-11-09	1.96	2.09	1.92	1.94	6477903
2023-11-10	1.95	1.96	1.90	1.93	2618177
2023-11-13	1.93	1.99	1.91	1.94	2037627
2023-11-14	2.03	2.13	2.01	2.10	3996393
2023-11-15	2.08	2.14	2.06	2.09	2701579
2023-11-16	2.14	2.25	2.12	2.17	4382130
2023-11-17	2.20	2.21	2.11	2.13	2855856
2023-11-20	2.10	2.15	2.07	2.11	1414940
2023-11-21	2.17	2.26	2.15	2.21	3993048
2023-11-22	2.22	2.23	2.13	2.14	1881232
2023-11-24	2.15	2.26	2.15	2.20	2709295
2023-11-27	2.27	2.31	2.21	2.23	4577982
2023-11-28	2.26	2.29	2.22	2.26	5718813
2023-11-29	2.27	2.27	2.15	2.16	5354253
2023-11-30	2.15	2.19	2.12	2.18	3909855
2023-12-01	2.18	2.26	2.13	2.26	5062830
2023-12-04	2.22	2.23	2.08	2.10	5402704
2023-12-05	2.08	2.10	1.96	1.97	5127573
2023-12-06	2.00	2.02	1.94	1.95	4511256
2023-12-07	1.95	2.01	1.93	1.97	3110650
2023-12-08	1.93	2.02	1.92	1.98	4934309
2023-12-11	1.95	2.05	1.91	2.03	6122150
2023-12-12	2.04	2.04	1.90	1.91	5339012
2023-12-13	1.92	2.09	1.90	2.08	6133355
2023-12-14	2.15	2.15	2.05	2.10	9936433
2023-12-15	2.08	2.12	2.03	2.06	19469435
2023-12-18	2.09	2.11	2.04	2.06	3277466
2023-12-19	1.97	2.17	1.97	2.07	5501246
2023-12-20	2.09	2.09	1.96	1.96	4073652
2023-12-21	2.00	2.02	1.97	2.00	3375360
2023-12-22	2.03	2.14	2.02	2.03	4138717
2023-12-26	2.04	2.07	2.00	2.03	1578227
2023-12-27	2.04	2.08	2.03	2.04	3537854
2023-12-28	2.03	2.05	1.98	1.99	2951484
2023-12-29	1.98	2.00	1.95	1.97	3484648
2024-01-02	1.97	2.02	1.91	1.91	3311347
2024-01-03	1.90	1.91	1.82	1.83	3895594
2024-01-04	1.83	1.86	1.81	1.82	3345334
2024-01-05	1.83	1.93	1.77	1.85	3852979
2024-01-08	1.82	1.85	1.79	1.82	2019118
2024-01-09	1.89	1.93	1.82	1.90	3895688
2024-01-10	1.90	1.94	1.86	1.93	2440579
2024-01-11	1.91	1.94	1.75	1.75	6651222
2024-01-12	1.83	1.95	1.83	1.88	5551985
2024-01-16	1.87	1.87	1.74	1.74	3150159
2024-01-17	1.77	1.78	1.68	1.70	3794210
2024-01-18	1.71	1.72	1.66	1.67	1754342
2024-01-19	1.72	1.72	1.65	1.71	2569558
2024-01-22	1.68	1.76	1.65	1.73	2408845
2024-01-23	1.75	1.79	1.71	1.78	2438714
2024-01-24	1.80	1.80	1.69	1.70	2708876
2024-01-25	1.71	1.73	1.64	1.66	3490494
2024-01-26	1.67	1.69	1.61	1.61	2336072
2024-01-29	1.64	1.64	1.58	1.63	4550311
2024-01-30	1.63	1.63	1.55	1.56	3204703
2024-01-31	1.55	1.60	1.51	1.51	4721371
2024-02-01	1.54	1.68	1.54	1.67	6070354
2024-02-02	1.66	1.66	1.59	1.62	3014001
2024-02-05	1.59	1.60	1.55	1.57	2189469
2024-02-06	1.59	1.62	1.58	1.59	2458020
2024-02-07	1.59	1.64	1.57	1.57	3626766
2024-02-08	1.58	1.62	1.55	1.56	1891291
2024-02-09	1.56	1.57	1.52	1.54	2242104
2024-02-12	1.57	1.61	1.55	1.56	2341145
2024-02-13	1.53	1.54	1.46	1.47	6144696
2024-02-14	1.48	1.50	1.44	1.48	2459228
2024-02-15	1.50	1.56	1.49	1.52	3733643
2024-02-16	1.52	1.55	1.49	1.52	3576191
2024-02-20	1.53	1.53	1.44	1.47	2949505
2024-02-21	1.48	1.50	1.45	1.50	1562043
2024-02-22	1.49	1.52	1.47	1.48	3137307
2024-02-23	1.48	1.54	1.46	1.53	4037910
2024-02-26	1.52	1.53	1.47	1.53	1843641
2024-02-27	1.52	1.54	1.48	1.48	2021980
2024-02-28	1.49	1.49	1.42	1.45	2392371
2024-02-29	1.49	1.51	1.46	1.47	3129366
2024-03-01	1.48	1.67	1.43	1.67	9854710
2024-03-04	1.74	1.77	1.67	1.77	7535980
2024-03-05	1.87	1.89	1.71	1.72	5007770
2024-03-06	1.75	1.89	1.75	1.87	6508551
2024-03-07	1.91	1.92	1.82	1.91	6044991
2024-03-08	1.94	1.97	1.87	1.89	7216652
2024-03-11	1.96	2.22	1.90	2.17	10867859
2024-03-12	2.14	2.17	2.07	2.14	7025177
2024-03-13	2.15	2.26	2.14	2.15	6683271
2024-03-14	2.16	2.24	2.13	2.15	6116202
2024-03-15	2.17	2.24	2.14	2.23	9041249
2024-03-18	2.23	2.23	2.10	2.11	4863793
2024-03-19	2.06	2.13	2.03	2.05	4342118
2024-03-20	2.04	2.22	2.02	2.19	7165780
2024-03-21	2.24	2.26	2.11	2.12	5767499
2024-03-22	2.11	2.31	2.09	2.18	5964653
2024-03-25	2.20	2.30	2.15	2.16	4326659
2024-03-26	2.22	2.23	2.12	2.13	3819907
2024-03-27	2.13	2.29	2.13	2.29	6522212
2024-03-28	2.35	2.44	2.26	2.41	7850443
2024-04-01	2.50	2.56	2.40	2.49	5309182
2024-04-02	2.57	2.65	2.51	2.59	6895049
2024-04-03	2.64	2.81	2.58	2.79	10786669
2024-04-04	2.80	2.85	2.65	2.70	9289584
2024-04-05	2.61	2.90	2.60	2.83	9554098
2024-04-08	2.90	2.97	2.72	2.86	10752713
2024-04-09	2.92	3.05	2.83	2.84	7823438
2024-04-10	2.80	3.01	2.74	2.90	10362413
2024-04-11	2.93	2.96	2.80	2.85	6496472
2024-04-12	2.99	3.12	2.75	2.80	16349581
2024-04-15	2.82	2.83	2.62	2.67	10932530
2024-04-16	2.54	2.64	2.53	2.55	6038163
2024-04-17	2.61	2.70	2.54	2.55	5960229
2024-04-18	2.61	2.66	2.52	2.53	4278876
2024-04-19	2.51	2.66	2.49	2.61	4900664
2024-04-22	2.49	2.58	2.42	2.56	5056568
2024-04-23	2.56	2.76	2.55	2.72	4647612
2024-04-24	2.70	2.74	2.62	2.70	5626188
2024-04-25	2.73	2.80	2.64	2.79	4871186
2024-04-26	2.85	2.88	2.70	2.78	3443480
2024-04-29	2.78	2.82	2.70	2.75	3609136
2024-04-30	2.65	2.73	2.62	2.63	3823491
2024-05-01	2.64	2.78	2.62	2.67	4429788
2024-05-02	2.64	2.71	2.62	2.66	3095569
2024-05-03	2.69	2.77	2.64	2.65	3354463
2024-05-06	2.77	2.90	2.76	2.86	6301737
2024-05-07	2.85	2.90	2.81	2.85	4131438
2024-05-08	2.85	2.87	2.72	2.74	6316534
2024-05-09	2.83	3.34	2.81	3.33	16557453
2024-05-10	3.38	3.45	3.26	3.32	7432839
2024-05-13	3.32	3.40	3.22	3.28	5897406
2024-05-14	3.32	3.40	3.23	3.33	5558016
2024-05-15	3.44	3.56	3.30	3.49	10080939
2024-05-16	3.49	3.53	3.44	3.50	5983212
2024-05-17	3.65	3.89	3.65	3.87	11040685
2024-05-20	3.97	4.09	3.83	3.97	9108076
2024-05-21	3.95	4.03	3.86	3.94	7594562
2024-05-22	3.83	3.95	3.74	3.75	6670436
2024-05-23	3.71	3.78	3.64	3.64	5473742
2024-05-24	3.73	3.90	3.72	3.76	5604603
2024-05-28	4.01	4.20	4.00	4.14	8726850
2024-05-29	4.07	4.10	3.98	4.05	4208707
2024-05-30	4.00	4.18	3.98	4.03	4346237
2024-05-31	4.10	4.13	3.89	3.97	6146433
2024-06-03	3.94	4.04	3.90	3.97	4930865
2024-06-04	3.84	3.85	3.62	3.64	6214108
2024-06-05	3.68	3.76	3.60	3.73	4740113
2024-06-06	3.81	3.99	3.77	3.95	5766664
2024-06-07	3.73	3.78	3.63	3.64	6777935
2024-06-10	3.68	3.68	3.58	3.64	4114578
2024-06-11	3.57	3.63	3.51	3.61	3568226
2024-06-12	3.79	3.83	3.56	3.57	6454530
2024-06-13	3.54	3.62	3.44	3.52	3585421
2024-06-14	3.57	3.61	3.48	3.57	4521076
2024-06-17	3.59	3.75	3.57	3.65	7636295
2024-06-18	3.64	3.84	3.60	3.78	5259086
2024-06-20	3.89	3.94	3.81	3.88	7340232
2024-06-21	3.84	3.86	3.63	3.72	22712884
2024-06-24	3.77	3.79	3.60	3.60	4010434
2024-06-25	3.55	3.62	3.49	3.51	3190220
2024-06-26	3.43	3.56	3.41	3.51	2353598
2024-06-27	3.60	3.63	3.52	3.55	2151301
2024-06-28	3.60	3.63	3.47	3.52	3280061
2024-07-01	3.53	3.58	3.44	3.47	2675183
2024-07-02	3.48	3.56	3.45	3.56	4311856
2024-07-03	3.69	3.91	3.69	3.81	4136731
2024-07-05	3.92	4.07	3.88	4.04	4919924
2024-07-08	3.96	4.14	3.95	4.11	4879056
2024-07-09	4.13	4.15	3.87	3.98	5556253
2024-07-10	4.07	4.63	4.04	4.63	11553140
2024-07-11	4.69	4.86	4.62	4.84	7698206
2024-07-12	4.64	4.85	4.57	4.74	6516224
2024-07-15	4.73	4.82	4.59	4.75	5035160
2024-07-16	4.80	5.02	4.74	4.97	6450436
2024-07-17	4.91	4.98	4.71	4.75	4989572
2024-07-18	4.80	4.81	4.51	4.58	4304191
2024-07-19	4.31	4.66	4.29	4.56	4044843
2024-07-22	4.50	4.64	4.43	4.60	4021759
2024-07-23	4.58	4.68	4.54	4.59	3162074
2024-07-24	4.64	4.80	4.52	4.52	4674758
2024-07-25	4.29	4.40	4.21	4.35	5343486
2024-07-26	4.46	4.48	4.30	4.32	3257836
2024-07-29	4.35	4.44	4.20	4.34	4935948
2024-07-30	4.36	4.43	4.27	4.40	3482367
2024-07-31	4.55	4.57	4.40	4.51	5693277
2024-08-01	4.31	4.32	3.53	3.64	13626136
2024-08-02	3.77	3.78	3.28	3.36	7380695
2024-08-05	2.91	3.18	2.85	3.15	6724658
2024-08-06	3.19	3.22	3.06	3.16	4689601
2024-08-07	3.24	3.27	2.99	3.00	4983755
2024-08-08	3.08	3.18	3.01	3.13	4624841
2024-08-09	3.17	3.20	3.04	3.08	2802715
2024-08-12	2.64	2.76	2.46	2.66	14764085
2024-08-13	2.68	2.90	2.64	2.90	4020629
2024-08-14	2.92	2.94	2.78	2.85	4099224
2024-08-15	2.91	2.99	2.86	2.96	3827533
2024-08-16	2.99	3.07	2.93	3.01	7943822
2024-08-19	3.00	3.23	2.98	3.22	5216886
2024-08-20	3.28	3.37	3.22	3.27	5420275
2024-08-21	3.24	3.35	3.21	3.32	4278540
2024-08-22	3.29	3.29	3.17	3.21	3143669
2024-08-23	3.26	3.37	3.21	3.29	5559516
2024-08-26	3.36	3.39	3.24	3.25	3485649
2024-08-27	3.20	3.27	3.17	3.26	2975309
2024-08-28	3.17	3.18	3.04	3.11	4038565
2024-08-29	3.14	3.18	3.10	3.11	2581554
2024-08-30	3.10	3.12	3.00	3.06	3290376
2024-09-03	3.00	3.00	2.76	2.81	4797522
2024-09-04	2.82	2.90	2.78	2.83	2797633
2024-09-05	2.96	3.02	2.91	3.00	4227836
2024-09-06	3.00	3.02	2.82	2.85	5006826
2024-09-09	2.88	3.09	2.88	3.02	4229889
2024-09-10	3.04	3.04	2.87	3.02	3549597
2024-09-11	3.01	3.15	2.91	3.13	4592291
2024-09-12	3.25	3.55	3.22	3.48	6655602
2024-09-13	3.62	3.75	3.55	3.69	8465483
2024-09-16	3.70	3.76	3.61	3.67	5527116
2024-09-17	3.65	3.71	3.56	3.59	5836461
2024-09-18	3.62	3.79	3.45	3.46	7270672
2024-09-19	3.64	3.68	3.52	3.60	6171998
2024-09-20	3.68	3.75	3.58	3.71	7611991
2024-09-23	3.68	3.81	3.63	3.63	3514806
2024-09-24	3.72	4.07	3.68	4.02	6850958
2024-09-25	3.99	4.15	3.98	4.11	5856231
2024-09-26	4.19	4.30	4.15	4.28	6623386
2024-09-27	4.26	4.32	4.03	4.07	6809244
2024-09-30	3.99	4.05	3.89	3.94	5007680
2024-10-01	4.03	4.13	3.90	4.04	6307805
2024-10-02	4.07	4.25	4.03	4.15	5738191
2024-10-03	4.05	4.33	4.01	4.32	4990420
2024-10-04	4.32	4.51	4.26	4.28	5901371
2024-10-07	4.25	4.28	4.09	4.17	3933964
2024-10-08	4.08	4.29	4.02	4.27	4448562
2024-10-09	4.20	4.26	4.07	4.23	3982904
2024-10-10	4.26	4.42	4.21	4.35	5326202
2024-10-11	4.38	4.47	4.35	4.36	2824790
2024-10-14	4.32	4.34	4.24	4.31	2772388
2024-10-15	4.28	4.45	4.22	4.41	3456359
2024-10-16	4.48	4.61	4.34	4.34	4785391
2024-10-17	4.35	4.38	4.22	4.25	4244306
2024-10-18	4.35	4.83	4.34	4.78	8823454
2024-10-21	5.08	5.23	4.96	5.15	10246863
2024-10-22	5.32	5.64	5.28	5.49	10487470
2024-10-23	5.25	5.42	5.23	5.40	7951189
2024-10-24	5.52	5.57	5.28	5.46	5941902
2024-10-25	5.44	5.66	5.30	5.38	7406918
2024-10-28	5.36	5.54	5.35	5.36	3278977
2024-10-29	5.46	5.67	5.44	5.55	4122350
2024-10-30	5.46	5.46	5.22	5.29	5136523
2024-10-31	5.08	5.15	4.87	5.04	7616034
2024-11-01	5.13	5.18	4.85	4.87	6648886
2024-11-04	4.90	4.90	4.70	4.77	5953479
2024-11-05	4.83	5.20	4.68	4.70	5939962
2024-11-06	4.36	4.77	4.25	4.72	6913670
2024-11-07	4.80	4.90	4.67	4.80	6621067
2024-11-08	4.72	4.72	4.52	4.65	5342503
2024-11-11	4.40	4.46	4.22	4.43	8101991
2024-11-12	4.37	4.54	4.36	4.52	4975239
2024-11-13	4.59	4.71	4.43	4.49	5784661
2024-11-14	4.45	4.84	4.43	4.76	7907230
2024-11-15	4.83	4.97	4.62	4.70	13633958
2024-11-18	4.96	5.04	4.80	4.89	5848777
2024-11-19	4.96	4.97	4.81	4.94	4515050
2024-11-20	4.58	4.59	4.38	4.50	12075011
2024-11-21	4.55	4.55	4.42	4.50	4253259
2024-11-22	4.51	4.52	4.43	4.46	5848970
2024-11-25	4.28	4.33	4.21	4.24	5727725
2024-11-26	4.24	4.29	4.14	4.25	4061687
2024-11-27	4.28	4.37	4.12	4.14	5595956
2024-11-29	4.20	4.25	4.13	4.21	2820562
2024-12-02	4.17	4.17	4.04	4.09	3903202
2024-12-03	4.15	4.34	4.07	4.30	4790942
2024-12-04	4.35	4.44	4.25	4.28	5729646
2024-12-05	4.28	4.31	4.12	4.18	4774374
2024-12-06	4.19	4.19	4.05	4.11	3040641
2024-12-09	4.31	4.57	4.28	4.30	8805837
2024-12-10	4.37	4.40	4.23	4.26	4710017
2024-12-11	4.29	4.48	4.27	4.36	5492722
2024-12-12	4.25	4.27	4.08	4.10	6573632
2024-12-13	4.06	4.07	3.89	3.92	4982555
2024-12-16	3.95	3.95	3.78	3.87	6330559
2024-12-17	3.79	4.04	3.75	4.01	7670719
2024-12-18	3.99	4.03	3.68	3.70	10508891
2024-12-19	3.63	3.75	3.61	3.65	8584589
2024-12-20	3.68	3.82	3.64	3.71	10192235
2024-12-23	3.70	3.75	3.65	3.71	5457381
2024-12-24	3.71	3.72	3.64	3.68	3137494
2024-12-26	3.69	3.83	3.66	3.74	3318164
2024-12-27	3.70	3.70	3.57	3.69	6029894
2024-12-30	3.64	3.67	3.52	3.56	7553937
2024-12-31	3.53	3.69	3.53	3.66	6600503
2025-01-02	3.75	4.02	3.75	4.00	9277941
2025-01-03	4.03	4.05	3.86	3.88	6282080
2025-01-06	3.94	3.99	3.80	3.85	7012153
2025-01-07	3.95	4.10	3.86	3.91	5695118
2025-01-08	3.86	3.90	3.45	3.53	12232319
2025-01-10	3.60	3.77	3.53	3.55	6799546
2025-01-13	3.45	3.47	3.35	3.37	7883910
2025-01-14	3.44	3.66	3.42	3.58	9446828
2025-01-15	3.69	3.72	3.48	3.55	8145583
2025-01-16	3.60	3.69	3.49	3.49	7812408
2025-01-17	3.45	3.60	3.37	3.51	8238512
2025-01-21	3.56	3.70	3.55	3.62	8517089
2025-01-22	3.62	3.67	3.50	3.57	5824003
2025-01-23	3.51	3.63	3.50	3.58	5911547
2025-01-24	3.70	3.86	3.64	3.67	8443082
2025-01-27	3.54	3.57	3.38	3.43	12663920
2025-01-28	3.46	3.66	3.41	3.61	9379959
2025-01-29	3.62	3.76	3.60	3.73	10669388
2025-01-30	3.90	4.15	3.88	4.04	11227971
2025-01-31	4.08	4.09	3.91	3.95	11576430
2025-02-03	3.92	4.07	3.87	3.95	11419926
2025-02-04	4.00	4.10	3.92	4.06	14208663
2025-02-05	4.11	4.27	4.09	4.15	10704986
2025-02-06	4.12	4.14	4.01	4.09	5880454
2025-02-07	4.14	4.22	3.92	3.92	8422984
2025-02-10	4.08	4.17	3.97	4.07	9713488
2025-02-11	4.01	4.07	3.93	3.93	8436580
2025-02-12	3.95	4.20	3.93	4.15	8604315
2025-02-13	4.16	4.23	4.06	4.19	5847308
2025-02-14	4.38	4.41	4.02	4.04	12731372
2025-02-18	4.11	4.16	4.04	4.08	7181433
2025-02-19	4.01	4.06	3.90	3.95	6576147
2025-02-20	3.94	4.22	3.94	4.17	7810214
2025-02-21	4.11	4.12	3.82	3.84	13842987
2025-02-24	3.88	3.88	3.70	3.83	7812321
2025-02-25	3.76	3.79	3.56	3.68	11772106
2025-02-26	3.72	4.03	3.70	3.93	16781489
2025-02-27	3.86	3.90	3.63	3.64	12020099
2025-02-28	3.55	3.70	3.50	3.67	15481375
2025-03-03	3.79	3.88	3.59	3.60	9413635
2025-03-04	3.60	3.70	3.45	3.61	8986464
2025-03-05	3.65	4.02	3.64	4.02	8829173
2025-03-06	3.94	4.09	3.92	3.96	6866482
2025-03-07	3.97	4.12	3.83	3.98	5808515
2025-03-10	3.91	3.93	3.59	3.64	6868425
2025-03-11	3.80	4.55	3.80	4.52	16240236
2025-03-12	4.52	4.89	4.51	4.64	18318094
2025-03-13	4.69	4.80	4.56	4.70	12000114
2025-03-14	4.80	4.83	4.61	4.72	6883291
2025-03-17	4.72	4.82	4.64	4.80	8524166
2025-03-18	4.94	5.13	4.83	4.92	13603874
2025-03-19	4.90	5.02	4.75	4.92	11919916
2025-03-20	4.75	5.00	4.71	4.84	8838126
2025-03-21	4.74	4.80	4.61	4.66	8587503
2025-03-24	4.72	4.77	4.58	4.65	5244675
2025-03-25	4.76	4.89	4.55	4.57	8627279
2025-03-26	4.60	4.66	4.39	4.41	7575946
2025-03-27	4.53	4.62	4.44	4.56	6506495
2025-03-28	4.55	4.61	4.26	4.33	9961760
2025-03-31	4.33	4.33	4.04	4.27	14179958
2025-04-01	3.93	3.93	3.60	3.78	30917089
2025-04-02	3.78	3.83	3.67	3.75	11741567
2025-04-03	3.50	3.76	3.40	3.53	15677002
2025-04-04	3.38	3.38	2.95	3.15	18499190
2025-04-07	3.17	3.54	3.06	3.29	11933435
2025-04-08	3.48	3.58	3.10	3.15	14163607
2025-04-09	3.33	3.78	3.21	3.69	18192298
2025-04-10	3.63	3.83	3.61	3.73	16834968
2025-04-11	3.88	3.98	3.78	3.94	16079202
2025-04-14	3.82	4.11	3.82	4.09	15303187
2025-04-15	4.15	4.21	3.98	4.05	9374222
2025-04-16	4.17	4.26	3.92	3.97	15443384
2025-04-17	3.89	3.94	3.76	3.78	10128127
2025-04-21	4.00	4.00	3.63	3.72	14038179
2025-04-22	3.76	3.78	3.51	3.53	12810198
2025-04-23	3.47	3.75	3.45	3.68	13899150
2025-04-24	3.69	3.81	3.62	3.78	9696179
2025-04-25	3.61	3.72	3.56	3.64	8634501
2025-04-28	3.62	3.69	3.57	3.69	10451199
2025-04-29	3.62	3.73	3.59	3.66	8576955
2025-04-30	3.58	3.64	3.50	3.64	11051834
2025-05-01	3.55	3.57	3.41	3.44	11644008
2025-05-02	3.50	3.54	3.35	3.43	13908389
2025-05-05	3.52	3.55	3.40	3.45	11055632
2025-05-06	3.55	3.67	3.47	3.65	14490104
2025-05-07	3.56	3.59	3.42	3.46	14613532
2025-05-08	3.49	3.50	3.36	3.36	10899782
2025-05-09	3.43	3.59	3.35	3.57	12341703
2025-05-12	3.50	3.51	3.34	3.35	15303792
2025-05-13	3.42	3.59	3.24	3.36	16043829
2025-05-14	3.25	3.28	3.18	3.22	15384739
2025-05-15	3.27	3.35	3.19	3.34	13990258
2025-05-16	3.23	3.28	3.14	3.25	14651395
2025-05-19	3.31	3.36	3.23	3.33	7606757
2025-05-20	3.34	3.52	3.27	3.51	11647453
2025-05-21	3.53	3.66	3.53	3.59	16992435
2025-05-22	3.53	3.58	3.37	3.52	14317056
2025-05-23	3.56	3.64	3.50	3.61	14736981
2025-05-27	3.57	3.68	3.53	3.63	12712757
2025-05-28	3.63	3.67	3.53	3.63	13310333
2025-05-29	3.66	3.72	3.55	3.56	12072616
2025-05-30	3.53	3.63	3.50	3.61	13732481
2025-06-02	3.76	4.10	3.73	3.97	25180877
2025-06-03	3.94	4.09	3.85	4.08	17905673
2025-06-04	4.08	4.28	4.01	4.23	19848971
2025-06-05	4.57	4.78	4.46	4.55	34770811
2025-06-06	4.50	4.62	4.31	4.49	23488139
2025-06-09	4.62	5.11	4.62	4.99	25237470
2025-06-10	4.94	5.07	4.90	4.99	21077599
2025-06-11	5.00	5.11	4.87	4.96	21487310
2025-06-12	5.01	5.07	4.79	4.80	16383666
2025-06-13	4.87	4.92	4.78	4.81	13860449
2025-06-16	4.78	4.89	4.75	4.80	13275889
2025-06-17	4.95	5.04	4.75	4.95	18428020
2025-06-18	4.93	5.07	4.86	4.90	16632326
2025-06-20	4.81	4.86	4.61	4.69	15470203
2025-06-23	4.67	4.82	4.65	4.78	13195651
2025-06-24	4.65	4.79	4.53	4.71	13229596
2025-06-25	4.73	4.83	4.68	4.80	10051585
2025-06-26	4.82	4.95	4.73	4.92	15560590
2025-06-27	4.76	4.84	4.66	4.82	10435760
2025-06-30	4.85	4.93	4.81	4.92	11000410
2025-07-01	5.02	5.19	4.97	5.05	9167914
2025-07-02	5.09	5.13	4.86	5.08	15352821
2025-07-03	5.06	5.12	4.99	5.08	7054874
2025-07-07	4.98	5.25	4.86	5.24	11851161
2025-07-08	5.25	5.30	4.75	4.84	13011816
2025-07-09	4.91	5.44	4.87	5.29	18749478
2025-07-10	5.36	5.46	5.28	5.44	10684587
2025-07-11	5.58	5.87	5.49	5.84	15367031
2025-07-14	5.95	6.04	5.73	5.74	13436083
2025-07-15	5.79	5.79	5.61	5.74	9347800
2025-07-16	5.78	5.79	5.53	5.62	7574092
2025-07-17	5.56	5.60	5.48	5.57	6096338
2025-07-18	5.71	5.71	5.34	5.38	7114829
2025-07-21	5.50	5.71	5.48	5.49	8936695
2025-07-22	5.52	5.71	5.44	5.67	8739189
2025-07-23	5.65	5.81	5.60	5.79	9548402
2025-07-24	5.70	5.82	5.61	5.70	6777958
2025-07-25	5.69	5.82	5.55	5.73	8736104
2025-07-28	5.67	5.67	5.43	5.54	7154850
2025-07-29	5.55	5.57	5.43	5.52	5947126
2025-07-30	5.43	5.53	5.18	5.23	7891778
2025-07-31	5.26	5.27	5.04	5.07	8164145
2025-08-01	5.18	5.20	4.91	4.96	8304877
2025-08-04	5.02	5.24	5.02	5.21	4280145
2025-08-05	5.16	5.32	5.08	5.26	9108997
2025-08-06	5.24	5.28	5.18	5.25	6666370
2025-08-07	5.41	5.46	5.26	5.40	12104028
2025-08-08	5.45	5.55	5.33	5.42	10492859
2025-08-11	5.25	5.56	5.19	5.54	9574517
2025-08-12	5.61	5.76	5.51	5.75	11839376
2025-08-13	5.21	5.74	5.07	5.49	18049242
2025-08-14	5.37	5.84	5.37	5.55	12631254
2025-08-15	5.59	5.86	5.48	5.55	15487976
2025-08-18	5.60	5.67	5.42	5.57	7913727
2025-08-19	5.57	5.71	5.29	5.31	8628353
2025-08-20	5.34	5.47	5.30	5.41	8496239
2025-08-21	5.40	5.75	5.40	5.63	7967148
2025-08-22	5.59	5.90	5.52	5.75	12417825
2025-08-25	5.76	5.81	5.67	5.75	6529124
2025-08-26	5.80	5.94	5.75	5.84	6283376
2025-08-27	5.78	5.94	5.63	5.94	6728152
2025-08-28	6.01	6.07	5.84	5.89	9961266
2025-08-29	5.91	6.29	5.89	6.24	11685659
2025-09-02	6.51	6.57	6.19	6.50	17533060
2025-09-03	6.72	6.74	6.29	6.45	13711228
2025-09-04	6.30	6.43	6.13	6.14	11643128
2025-09-05	6.33	6.34	5.85	5.99	13572790
2025-09-08	6.14	6.27	5.90	6.01	13542025
2025-09-09	6.01	6.05	5.81	5.89	10569128
2025-09-10	5.91	6.05	5.81	5.88	10026504
2025-09-11	5.79	6.15	5.75	6.13	14028619
2025-09-12	6.24	6.45	6.13	6.13	15832891
2025-09-15	6.13	6.49	6.07	6.48	13194568
2025-09-16	6.48	6.48	6.07	6.22	14603144
2025-09-17	6.07	6.63	6.02	6.50	19184679
2025-09-18	6.46	6.47	6.09	6.18	14439592
2025-09-19	6.18	6.77	6.16	6.76	27448973
2025-09-22	7.05	7.84	7.01	7.82	23707618
2025-09-23	7.93	8.21	7.66	7.66	15909316
2025-09-24	7.73	7.79	7.37	7.40	11141359
2025-09-25	7.61	7.66	7.38	7.63	15383131
2025-09-26	7.72	8.05	7.65	7.80	14292108
2025-09-29	8.00	8.10	7.83	7.92	15265594
2025-09-30	7.50	8.15	7.46	7.84	16454681
2025-10-01	7.95	8.36	7.72	7.75	21996361
2025-10-02	7.91	7.95	7.32	7.63	20271795
2025-10-03	7.74	7.87	7.56	7.70	16844259
2025-10-06	7.84	8.22	7.81	7.82	21463591
2025-10-07	7.90	8.03	7.67	7.74	25270411
2025-10-08	8.01	8.30	7.47	8.27	35809297
2025-10-09	8.59	8.62	7.44	7.59	24351491
2025-10-10	7.74	8.11	7.56	7.66	17046407

Explore More About EXK

Coins representing dividend payouts and trends

EXK Dividend History

Discover Endeavour Silver 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

EXK Stock Split History

Discover Endeavour Silver 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

EXK Historical Prices

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

Web Analytics