GNW Historical Prices

Summary

Key Stock Metrics

5.87

(June 17, 2024)

52-Week Low

7.90

(November 27, 2024)

52-Week High

37.16

(February 21, 2007)

All-Time High

7.05

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-25	18.95	19.51	18.75	19.50	39921500
2004-05-26	19.50	19.53	19.50	19.50	8131800
2004-05-27	19.50	19.51	19.49	19.50	10778100
2004-05-28	19.50	19.52	19.50	19.50	5758600
2004-06-01	19.50	19.57	19.01	19.53	5799900
2004-06-02	19.54	19.65	19.39	19.47	2931200
2004-06-03	19.46	19.55	19.25	19.51	2040900
2004-06-04	19.59	20.04	19.51	19.95	2832600
2004-06-07	20.02	20.38	20.00	20.37	3320600
2004-06-08	20.34	20.34	19.90	20.09	1971800
2004-06-09	19.95	20.08	19.90	20.05	1038900
2004-06-10	20.10	20.19	20.05	20.12	1395200
2004-06-14	20.10	20.18	20.00	20.15	1161400
2004-06-15	20.16	20.17	20.00	20.13	1390100
2004-06-16	20.07	20.27	20.07	20.23	1007500
2004-06-17	20.18	21.10	20.15	20.90	2765300
2004-06-18	20.75	21.77	20.50	21.70	3918000
2004-06-21	21.60	21.65	21.35	21.44	2146600
2004-06-22	21.40	21.60	21.00	21.49	1168400
2004-06-23	21.39	21.74	21.15	21.74	1261300
2004-06-24	21.60	22.25	21.40	21.95	3988000
2004-06-25	21.95	22.20	21.82	22.20	6126200
2004-06-28	22.15	22.49	21.97	22.36	2912500
2004-06-29	22.48	22.88	22.25	22.57	3135200
2004-06-30	22.60	23.04	22.45	22.95	4063000
2004-07-01	22.94	22.95	22.56	22.65	1658400
2004-07-02	22.55	22.56	21.95	22.30	739400
2004-07-06	22.25	22.35	21.89	22.22	1148400
2004-07-07	22.27	22.32	22.14	22.30	1051100
2004-07-08	22.25	22.33	21.76	21.85	911400
2004-07-09	22.00	22.00	21.50	21.89	1146500
2004-07-12	21.84	22.13	21.79	22.10	954800
2004-07-13	22.24	23.19	22.23	23.00	2330600
2004-07-14	22.90	23.30	22.68	22.79	1535400
2004-07-15	22.80	22.90	22.72	22.84	570800
2004-07-16	22.90	23.05	22.43	22.48	770800
2004-07-19	22.50	22.80	22.45	22.80	837500
2004-07-20	23.00	23.24	22.62	23.15	1668700
2004-07-21	23.15	23.50	23.03	23.20	1315700
2004-07-22	23.20	23.26	22.83	23.12	979800
2004-07-23	23.20	23.25	22.87	23.05	1063500
2004-07-26	22.97	23.17	22.72	22.99	748600
2004-07-27	22.99	23.03	22.38	22.60	1296900
2004-07-28	22.73	22.76	22.45	22.52	1213900
2004-07-29	22.46	22.80	22.45	22.68	517600
2004-07-30	22.65	22.90	22.55	22.74	591100
2004-08-02	22.70	22.85	22.50	22.72	391200
2004-08-03	22.70	22.84	22.55	22.76	936500
2004-08-04	22.76	22.99	22.35	22.45	719700
2004-08-05	22.35	22.40	21.75	21.83	877800
2004-08-06	21.68	21.94	21.19	21.44	1280900
2004-08-09	21.50	21.60	21.29	21.41	666700
2004-08-10	21.46	21.55	21.00	21.20	1137000
2004-08-11	21.10	21.28	20.75	21.05	3912300
2004-08-12	21.05	21.05	20.81	20.98	763900
2004-08-13	20.99	21.14	20.95	21.07	769300
2004-08-16	21.25	21.48	21.19	21.46	907300
2004-08-17	21.52	21.70	21.40	21.47	321700
2004-08-18	21.40	21.91	21.05	21.57	674700
2004-08-19	21.47	21.69	21.35	21.60	532900
2004-08-20	21.50	21.86	21.50	21.80	1208600
2004-08-23	21.85	21.87	21.64	21.70	480300
2004-08-24	21.75	21.78	21.53	21.65	704700
2004-08-25	21.68	21.98	21.66	21.90	874800
2004-08-26	21.95	22.40	21.90	22.40	663800
2004-08-27	22.46	22.49	22.04	22.04	525000
2004-08-30	22.20	22.40	22.04	22.28	378400
2004-08-31	22.40	22.73	22.21	22.73	944500
2004-09-01	22.75	22.82	22.35	22.50	398000
2004-09-02	22.40	22.70	22.40	22.50	274800
2004-09-03	22.40	22.72	22.30	22.48	212100
2004-09-07	22.35	23.06	22.35	22.86	590000
2004-09-08	22.80	23.25	22.55	23.22	846800
2004-09-09	23.29	23.30	22.87	22.95	932200
2004-09-10	22.95	23.02	22.80	22.88	602300
2004-09-13	23.00	23.00	22.84	22.90	1087900
2004-09-14	22.85	22.98	22.78	22.90	932200
2004-09-15	22.95	23.35	22.85	23.30	817000
2004-09-16	23.40	23.95	23.34	23.90	673500
2004-09-17	23.99	23.99	23.09	23.13	2456300
2004-09-20	23.05	23.14	22.59	22.67	828600
2004-09-21	22.72	23.02	22.70	22.82	531200
2004-09-22	22.76	22.82	22.35	22.41	706200
2004-09-23	22.51	22.83	22.35	22.50	1059900
2004-09-24	22.70	22.85	22.65	22.80	1122600
2004-09-27	22.83	22.84	22.60	22.60	606000
2004-09-28	22.68	22.78	22.45	22.60	461000
2004-09-29	22.56	22.76	22.50	22.73	605000
2004-09-30	22.85	23.55	22.85	23.30	944400
2004-10-01	23.45	24.30	23.41	23.99	1763800
2004-10-04	24.05	24.49	23.80	24.45	1389000
2004-10-05	24.65	24.69	24.25	24.45	766600
2004-10-06	24.55	24.70	24.32	24.47	702700
2004-10-07	24.35	24.59	24.05	24.38	516500
2004-10-08	24.60	25.48	24.60	24.88	857900
2004-10-11	24.87	25.05	24.67	24.75	723200
2004-10-12	24.75	24.75	23.90	23.99	730400
2004-10-13	24.11	24.20	23.75	23.79	534800
2004-10-14	23.64	23.90	22.79	23.49	835700
2004-10-15	23.70	24.09	22.77	23.98	1178800
2004-10-18	23.83	23.95	23.60	23.72	204900
2004-10-19	23.71	23.82	22.80	22.91	1104000
2004-10-20	22.85	23.60	22.80	23.45	448500
2004-10-21	23.40	23.98	22.96	23.60	340100
2004-10-22	23.65	24.15	23.39	23.75	478300
2004-10-25	23.65	23.99	23.40	23.75	336200
2004-10-26	24.02	24.11	23.48	24.05	558400
2004-10-27	24.06	24.12	23.70	23.97	587100
2004-10-28	23.90	24.02	23.60	23.97	379800
2004-10-29	24.05	24.12	23.59	23.86	322200
2004-11-01	24.00	24.10	23.90	24.05	731800
2004-11-02	24.30	24.92	24.21	24.62	957100
2004-11-03	25.00	25.15	24.70	24.85	275500
2004-11-04	25.00	25.36	24.90	25.20	319100
2004-11-05	25.35	25.92	25.35	25.62	356900
2004-11-08	25.75	25.85	25.39	25.39	399500
2004-11-09	25.30	25.80	25.26	25.73	289100
2004-11-10	25.97	26.65	25.94	26.45	869500
2004-11-11	26.30	26.40	25.78	26.15	547000
2004-11-12	26.05	26.40	25.74	25.90	542400
2004-11-15	26.00	26.69	25.90	26.35	500000
2004-11-16	26.50	26.58	26.16	26.20	506800
2004-11-17	26.54	26.99	26.18	26.28	751400
2004-11-18	26.22	26.32	25.40	25.72	382900
2004-11-19	25.75	25.95	24.99	25.18	856000
2004-11-22	25.18	25.69	25.18	25.60	1114300
2004-11-23	25.75	26.06	25.64	25.76	717100
2004-11-24	25.90	26.01	25.78	25.93	391300
2004-11-26	26.10	26.35	25.86	26.21	96400
2004-11-29	26.16	26.24	25.60	25.85	825800
2004-11-30	25.88	26.30	25.65	26.30	492500
2004-12-01	26.40	26.58	25.74	25.93	614500
2004-12-02	25.93	26.00	25.70	25.95	556700
2004-12-03	25.94	26.46	25.76	26.40	858800
2004-12-06	26.20	26.46	25.78	26.20	848700
2004-12-07	26.20	26.30	25.89	25.94	663200
2004-12-08	25.75	26.10	25.68	25.69	376800
2004-12-09	25.79	25.79	25.30	25.75	1068300
2004-12-10	25.85	26.25	25.61	26.16	621800
2004-12-13	26.16	26.75	26.13	26.66	679200
2004-12-14	26.75	27.84	26.74	27.19	1503100
2004-12-15	27.40	27.45	26.01	26.17	1130100
2004-12-16	26.00	26.23	25.64	26.00	1176200
2004-12-17	25.90	26.29	25.70	26.20	995600
2004-12-20	26.20	26.35	26.03	26.15	831800
2004-12-21	26.15	26.32	26.03	26.30	629800
2004-12-22	26.15	26.58	26.15	26.40	583200
2004-12-23	26.85	27.07	26.62	27.04	787500
2004-12-27	27.00	27.00	26.61	26.77	376800
2004-12-28	26.82	27.04	26.82	26.98	393700
2004-12-29	26.98	27.30	26.95	27.25	549200
2004-12-30	27.29	27.38	26.90	27.08	510600
2004-12-31	27.08	27.22	26.95	27.00	515800
2005-01-03	27.00	27.29	26.95	27.09	997700
2005-01-04	26.98	27.16	26.69	26.81	709100
2005-01-05	26.87	27.07	26.31	26.31	621000
2005-01-06	26.40	26.55	26.27	26.32	765100
2005-01-07	26.35	26.40	26.00	26.05	312100
2005-01-10	26.00	26.19	25.90	25.98	1101900
2005-01-11	25.88	26.12	25.80	26.02	389100
2005-01-12	26.00	26.30	25.97	26.07	553200
2005-01-13	26.07	26.20	26.00	26.10	344500
2005-01-14	26.12	26.15	25.72	25.72	286500
2005-01-18	25.76	26.05	25.72	26.00	483600
2005-01-19	26.30	26.84	26.30	26.55	1326000
2005-01-20	26.55	26.85	26.42	26.55	846500
2005-01-21	26.40	26.77	26.37	26.58	625500
2005-01-24	26.50	27.07	26.45	26.68	519100
2005-01-25	26.70	27.02	26.65	26.65	646600
2005-01-26	27.00	27.39	27.00	27.21	2378500
2005-01-27	27.23	27.32	26.88	26.91	1100300
2005-01-28	26.92	26.92	26.15	26.40	903700
2005-01-31	26.43	26.65	26.31	26.53	676200
2005-02-01	26.54	26.83	26.44	26.62	519900
2005-02-02	26.60	26.95	26.60	26.68	568100
2005-02-03	26.85	26.94	26.55	26.60	1003000
2005-02-04	26.60	26.90	26.46	26.88	589300
2005-02-07	26.88	26.94	26.67	26.90	790600
2005-02-08	26.90	27.08	26.90	27.06	512300
2005-02-09	27.10	27.10	26.96	27.06	1015700
2005-02-10	27.06	27.16	26.91	27.14	1246900
2005-02-11	27.15	27.25	27.10	27.20	448600
2005-02-14	27.19	28.21	27.19	28.00	1440800
2005-02-15	28.08	28.61	28.05	28.46	993700
2005-02-16	28.46	28.49	28.18	28.38	1154000
2005-02-17	28.28	28.71	28.17	28.54	502300
2005-02-18	28.57	28.81	28.21	28.21	944400
2005-02-22	28.21	28.31	28.00	28.00	620900
2005-02-23	28.04	28.21	27.93	28.03	420000
2005-02-24	28.02	28.16	27.90	28.07	673600
2005-02-25	28.04	28.65	27.98	28.46	271700
2005-02-28	28.56	28.56	28.13	28.16	574300
2005-03-01	28.20	28.35	28.20	28.31	395200
2005-03-02	28.31	29.30	28.20	29.10	669300
2005-03-03	29.05	29.21	28.51	28.68	650900
2005-03-04	28.90	28.90	28.60	28.75	635100
2005-03-07	28.25	29.45	28.14	29.30	1762600
2005-03-08	29.30	29.44	28.85	28.85	596400
2005-03-09	28.80	29.10	28.74	28.92	632400
2005-03-10	28.92	29.21	28.75	29.04	587800
2005-03-11	29.06	29.30	28.96	29.13	365400
2005-03-14	29.08	29.08	28.42	28.57	1606200
2005-03-15	28.70	29.03	28.61	28.83	736100
2005-03-16	28.83	28.85	28.52	28.81	1005400
2005-03-17	28.85	29.65	28.81	29.56	895600
2005-03-18	29.50	29.80	28.89	29.01	1002400
2005-03-21	28.96	28.96	27.85	28.10	2121100
2005-03-22	28.10	28.34	27.55	27.56	2000900
2005-03-23	27.46	27.46	26.71	26.75	3864400
2005-03-24	26.50	27.09	26.45	26.80	16869400
2005-03-28	27.05	27.41	26.96	27.25	8005000
2005-03-29	27.00	27.79	27.00	27.55	4110000
2005-03-30	27.50	27.65	27.15	27.55	1996900
2005-03-31	27.40	27.55	27.26	27.52	2313700
2005-04-01	27.65	27.70	27.35	27.61	2114100
2005-04-04	27.82	27.87	27.36	27.60	1851600
2005-04-05	27.60	27.90	27.60	27.79	1590200
2005-04-06	27.90	27.99	27.49	27.60	1265200
2005-04-07	27.63	27.72	27.27	27.50	882600
2005-04-08	27.50	27.75	27.32	27.50	2024400
2005-04-11	27.52	27.90	27.45	27.90	1018600
2005-04-12	27.96	28.85	26.95	28.35	1452600
2005-04-13	28.32	28.46	27.92	28.26	1137600
2005-04-14	28.30	28.48	28.22	28.33	1203500
2005-04-15	28.48	28.74	27.86	27.91	1992700
2005-04-18	27.98	28.07	27.52	27.83	804200
2005-04-19	27.75	27.98	27.58	27.70	690800
2005-04-20	27.70	27.89	27.05	27.33	1324700
2005-04-21	27.48	27.65	27.27	27.51	1084900
2005-04-22	27.55	27.85	26.81	27.15	1617600
2005-04-25	27.25	27.88	27.21	27.88	698700
2005-04-26	27.97	28.27	27.85	28.04	1045500
2005-04-27	27.87	28.07	27.61	28.00	517200
2005-04-28	27.90	28.15	27.75	27.76	692500
2005-04-29	27.70	28.07	26.87	27.95	1391900
2005-05-02	28.00	28.00	27.21	27.42	998100
2005-05-03	27.36	27.50	27.16	27.35	1606000
2005-05-04	27.27	27.98	27.25	27.85	940900
2005-05-05	27.88	28.11	27.73	27.97	2538600
2005-05-06	28.00	28.39	27.89	28.25	1013600
2005-05-09	28.31	28.34	27.45	27.85	819100
2005-05-10	27.58	28.19	27.30	27.91	1346000
2005-05-11	27.95	28.23	27.84	27.96	633800
2005-05-12	27.93	28.07	27.23	27.26	1462800
2005-05-13	27.23	27.49	26.80	27.32	1441100
2005-05-16	27.30	27.85	27.27	27.78	492700
2005-05-17	27.65	27.78	27.49	27.75	1165300
2005-05-18	27.75	28.20	27.70	27.98	2970400
2005-05-19	28.18	28.24	27.76	27.77	793100
2005-05-20	27.79	27.85	27.60	27.68	1130500
2005-05-23	27.70	27.91	27.43	27.85	800000
2005-05-24	28.15	28.20	27.80	27.99	857600
2005-05-25	28.12	28.13	27.64	27.74	670100
2005-05-26	27.85	28.05	27.75	27.95	1751500
2005-05-27	28.00	28.64	27.98	28.57	1330000
2005-05-31	28.70	29.29	28.59	28.99	3502800
2005-06-01	29.00	29.15	28.55	28.99	1005000
2005-06-02	29.14	29.14	28.81	28.98	784100
2005-06-03	28.75	28.79	28.35	28.65	824200
2005-06-06	28.65	28.99	28.35	28.93	589300
2005-06-07	29.08	29.76	28.96	29.66	1439100
2005-06-08	29.59	29.59	29.15	29.28	600400
2005-06-09	29.30	29.38	29.00	29.37	755500
2005-06-10	29.40	29.58	29.29	29.55	753100
2005-06-13	29.50	29.74	29.28	29.59	870300
2005-06-14	29.53	29.76	29.40	29.76	1127400
2005-06-15	29.80	30.10	29.80	30.06	1068600
2005-06-16	30.06	30.25	29.95	30.10	661500
2005-06-17	30.06	30.71	30.00	30.71	1631600
2005-06-20	30.55	30.56	29.73	29.90	1767200
2005-06-21	29.75	30.19	29.35	30.00	1206100
2005-06-22	30.05	30.74	30.01	30.60	865500
2005-06-23	30.60	30.69	29.70	29.97	1503700
2005-06-24	30.47	31.00	30.19	30.35	2832800
2005-06-27	30.15	30.32	29.77	29.89	968200
2005-06-28	30.02	30.45	30.02	30.26	799400
2005-06-29	30.56	30.65	30.09	30.15	1140300
2005-06-30	30.30	30.50	30.03	30.23	1015900
2005-07-01	30.15	30.25	30.06	30.16	735400
2005-07-05	30.19	30.76	30.19	30.30	1085600
2005-07-06	30.32	31.09	30.02	30.96	2640400
2005-07-07	30.93	31.98	30.46	31.76	2016200
2005-07-08	31.67	32.56	31.51	32.25	1892400
2005-07-11	32.20	32.36	32.10	32.31	1013100
2005-07-12	32.20	32.44	32.18	32.39	1349900
2005-07-13	32.15	32.42	32.10	32.23	964100
2005-07-14	32.45	32.68	32.21	32.37	898400
2005-07-15	32.37	32.37	31.98	32.22	773900
2005-07-18	32.23	32.29	31.74	31.90	811400
2005-07-19	32.05	32.26	31.79	32.20	1751400
2005-07-20	32.22	32.36	32.04	32.10	1906300
2005-07-21	32.18	32.35	31.88	32.23	522400
2005-07-22	32.23	32.26	31.97	32.26	948000
2005-07-25	32.12	32.51	32.05	32.27	1060000
2005-07-26	32.34	32.45	32.12	32.31	660400
2005-07-27	32.47	33.50	32.38	33.49	1562500
2005-07-28	33.40	33.40	32.20	32.45	1878200
2005-07-29	32.50	32.65	31.28	31.36	2723500
2005-08-01	30.60	30.95	30.52	30.79	1873900
2005-08-02	31.19	31.40	30.99	31.20	962000
2005-08-03	31.27	31.51	31.05	31.15	995200
2005-08-04	31.16	31.16	30.83	31.00	877800
2005-08-05	30.98	30.99	30.56	30.67	678600
2005-08-08	30.63	30.84	30.35	30.57	628400
2005-08-09	30.59	30.94	30.56	30.77	690000
2005-08-10	31.00	31.12	30.67	30.85	646400
2005-08-11	30.90	31.40	30.88	31.32	840000
2005-08-12	31.25	31.38	30.90	31.29	1009500
2005-08-15	31.30	31.49	31.20	31.43	543000
2005-08-16	31.45	31.71	31.15	31.63	888100
2005-08-17	31.77	31.89	31.60	31.75	1450200
2005-08-18	31.75	31.84	31.26	31.42	1050900
2005-08-19	31.40	31.46	31.08	31.18	742600
2005-08-22	31.13	31.32	31.00	31.03	815200
2005-08-23	31.03	31.17	30.90	30.99	941700
2005-08-24	31.07	31.12	30.76	30.90	620800
2005-08-25	30.97	31.16	30.86	31.00	687900
2005-08-26	31.03	31.26	30.88	31.23	600700
2005-08-29	31.20	31.99	30.97	31.85	971900
2005-08-30	31.80	32.08	31.76	31.93	905800
2005-08-31	31.95	32.17	31.83	32.17	871900
2005-09-01	32.21	32.85	32.16	32.80	886000
2005-09-02	32.77	33.03	32.76	32.90	955700
2005-09-06	32.90	32.91	31.62	31.90	1778600
2005-09-07	32.04	32.22	31.88	32.17	1293900
2005-09-08	32.18	32.30	31.94	32.19	1909300
2005-09-09	32.11	32.17	31.80	32.00	1424900
2005-09-12	32.06	32.23	31.84	32.03	1094800
2005-09-13	32.04	32.04	31.75	31.78	1690900
2005-09-14	31.55	31.56	30.90	31.12	2534800
2005-09-15	31.08	31.25	30.80	31.09	2371300
2005-09-16	31.25	31.26	30.91	31.15	1280000
2005-09-19	31.15	31.15	30.39	30.58	2440200
2005-09-20	30.57	30.65	30.24	30.30	2832700
2005-09-21	30.05	30.24	29.60	29.60	6551400
2005-09-22	29.58	29.67	29.26	29.50	36631200
2005-09-23	29.50	30.69	29.45	30.50	15108800
2005-09-26	31.00	31.00	30.17	30.46	5725000
2005-09-27	30.50	30.97	30.41	30.72	4481700
2005-09-28	30.85	31.18	30.65	31.05	4287000
2005-09-29	31.25	31.70	31.05	31.62	6859400
2005-09-30	32.30	32.35	31.76	32.24	6456300
2005-10-03	32.05	32.18	31.81	31.90	2352700
2005-10-04	31.99	32.25	31.37	31.37	2525900
2005-10-05	31.60	31.64	31.24	31.24	3596800
2005-10-06	31.20	31.40	30.64	30.80	3882300
2005-10-07	30.88	31.07	30.37	30.88	2713500
2005-10-10	31.09	31.30	30.78	30.95	1597200
2005-10-11	31.05	31.21	30.70	30.78	2152100
2005-10-12	30.30	30.63	29.73	30.11	3249600
2005-10-13	30.18	30.57	29.97	30.32	1951900
2005-10-14	30.50	31.16	30.29	31.11	2599100
2005-10-17	31.28	31.41	30.82	31.34	990900
2005-10-18	31.45	31.64	31.25	31.51	1757400
2005-10-19	31.48	31.53	31.19	31.49	1852700
2005-10-20	31.51	31.53	30.70	30.78	1755300
2005-10-21	30.80	31.07	30.67	31.06	2473400
2005-10-24	31.00	31.17	30.97	31.14	1848700
2005-10-25	31.14	31.30	30.86	31.12	1915500
2005-10-26	30.30	30.87	30.27	30.46	3459900
2005-10-27	30.50	30.82	30.46	30.62	1748400
2005-10-28	30.70	30.88	30.60	30.82	1196200
2005-10-31	30.90	31.78	30.90	31.69	1780400
2005-11-01	31.82	32.00	31.66	31.85	1262600
2005-11-02	31.95	32.29	31.85	32.00	1868000
2005-11-03	31.85	32.47	31.85	32.38	3688500
2005-11-04	32.50	32.74	32.14	32.43	2247900
2005-11-07	32.75	32.94	32.26	32.45	1885300
2005-11-08	32.10	32.27	31.89	32.07	1294800
2005-11-09	32.32	32.69	31.95	32.02	3013600
2005-11-10	32.15	32.40	32.10	32.32	1862600
2005-11-11	32.30	32.31	32.08	32.20	486600
2005-11-14	32.09	32.25	31.83	32.08	943400
2005-11-15	32.25	32.55	32.07	32.20	3276200
2005-11-16	32.50	32.63	32.23	32.43	2132300
2005-11-17	32.68	33.17	32.56	33.12	2838800
2005-11-18	33.80	33.90	32.87	32.92	2321000
2005-11-21	33.08	33.25	32.55	33.10	2425900
2005-11-22	32.95	33.73	32.84	33.40	3034500
2005-11-23	33.50	34.03	33.47	34.02	2063800
2005-11-25	34.10	34.15	33.87	33.87	485400
2005-11-28	34.12	34.22	33.96	34.04	2018800
2005-11-29	34.25	34.39	33.95	34.00	2322000
2005-11-30	34.99	35.00	33.95	34.45	9205000
2005-12-01	34.50	34.95	34.26	34.93	18120300
2005-12-02	34.85	35.16	34.80	34.80	8446700
2005-12-05	34.92	35.00	34.80	34.98	4188500
2005-12-06	34.20	34.58	34.15	34.36	4126500
2005-12-07	34.27	34.34	33.39	33.84	3394700
2005-12-08	33.83	33.95	33.24	33.58	3091300
2005-12-09	33.58	34.04	33.17	33.77	1841500
2005-12-12	33.95	33.96	33.39	33.52	1314000
2005-12-13	33.45	34.18	33.35	34.00	2355700
2005-12-14	34.11	34.61	34.07	34.60	1560700
2005-12-15	34.70	34.76	34.33	34.55	2240100
2005-12-16	34.67	35.05	34.59	34.98	3419400
2005-12-19	35.05	35.05	33.51	33.80	2466700
2005-12-20	33.97	34.17	33.88	33.94	1949500
2005-12-21	34.10	34.66	33.88	34.28	2158600
2005-12-22	34.40	34.80	34.26	34.67	1540800
2005-12-23	34.75	34.97	34.68	34.94	654300
2005-12-27	35.13	35.25	34.28	34.30	917200
2005-12-28	34.28	34.54	34.09	34.46	1155100
2005-12-29	34.53	35.06	34.53	34.74	677100
2005-12-30	34.66	34.75	34.32	34.58	579000
2006-01-03	35.37	35.37	34.43	34.91	1636300
2006-01-04	35.02	35.13	34.82	34.99	2129800
2006-01-05	34.65	34.77	34.41	34.41	2416300
2006-01-06	34.66	34.70	34.17	34.34	2642800
2006-01-09	34.47	34.60	34.32	34.55	1686100
2006-01-10	34.46	34.71	34.35	34.52	3077000
2006-01-11	34.52	34.88	34.45	34.79	2030300
2006-01-12	34.70	35.10	34.39	34.95	1729500
2006-01-13	34.95	35.05	34.73	35.00	1649000
2006-01-17	34.88	34.93	34.53	34.80	1101500
2006-01-18	34.75	34.84	33.90	34.25	1428600
2006-01-19	34.24	34.27	33.53	33.57	2805500
2006-01-20	33.45	33.93	32.80	32.80	2595700
2006-01-23	32.90	33.17	32.82	32.89	1215900
2006-01-24	31.95	32.95	31.53	32.92	5374900
2006-01-25	33.09	33.10	32.48	32.68	3014800
2006-01-26	33.10	34.00	32.95	33.11	3095700
2006-01-27	33.40	33.40	32.80	33.08	1642200
2006-01-30	33.01	33.01	32.54	32.62	2297600
2006-01-31	32.50	32.79	32.26	32.76	3070200
2006-02-01	32.85	33.24	32.72	33.05	1709600
2006-02-02	33.00	33.00	32.67	32.87	1195500
2006-02-03	32.77	32.93	32.68	32.77	1922100
2006-02-06	32.60	32.93	32.59	32.84	1435400
2006-02-07	32.90	32.99	32.63	32.81	1103200
2006-02-08	33.00	33.13	32.82	33.00	1011500
2006-02-09	33.00	33.03	32.74	32.75	4000200
2006-02-10	32.85	33.08	32.76	32.88	1717100
2006-02-13	33.03	33.13	32.69	32.80	993300
2006-02-14	32.89	33.47	32.89	33.30	1276800
2006-02-15	33.29	33.29	32.79	32.92	930700
2006-02-16	32.85	33.36	32.75	33.34	1111700
2006-02-17	33.34	33.34	32.75	32.81	968700
2006-02-21	33.08	33.29	33.00	33.16	1290300
2006-02-22	33.28	33.46	33.14	33.43	1200800
2006-02-23	33.45	33.49	32.87	32.87	1422700
2006-02-24	32.74	32.90	32.52	32.64	1901300
2006-02-27	32.55	32.85	31.85	32.43	3616000
2006-02-28	32.10	32.30	31.72	31.82	2186400
2006-03-01	32.00	32.75	31.88	32.67	2950900
2006-03-02	32.48	33.00	32.27	33.00	4111700
2006-03-03	32.76	33.21	32.75	33.20	15764300
2006-03-06	33.35	33.55	33.15	33.52	4638100
2006-03-07	33.40	34.06	33.40	34.05	5077300
2006-03-08	33.86	34.14	33.72	34.08	4371500
2006-03-09	34.08	34.16	33.67	33.72	2921600
2006-03-10	33.95	33.98	33.54	33.65	2079000
2006-03-13	33.88	33.96	33.38	33.48	2057700
2006-03-14	33.43	33.79	33.36	33.66	1770300
2006-03-15	33.62	33.88	33.50	33.84	2310800
2006-03-16	33.77	34.08	33.61	34.02	2026300
2006-03-17	34.40	34.46	34.01	34.29	3079800
2006-03-20	34.28	34.45	34.13	34.14	1634700
2006-03-21	34.00	34.06	33.51	33.65	1864100
2006-03-22	33.75	33.75	33.41	33.60	1397500
2006-03-23	33.68	33.70	33.43	33.46	1396500
2006-03-24	33.40	33.58	33.07	33.57	1235500
2006-03-27	33.45	33.60	33.27	33.44	1368400
2006-03-28	33.52	33.60	32.86	33.04	2351300
2006-03-29	33.10	33.72	33.06	33.71	1474100
2006-03-30	33.58	33.88	33.45	33.77	1607900
2006-03-31	33.75	33.81	33.21	33.43	2023700
2006-04-03	33.65	33.79	33.47	33.61	1574700
2006-04-04	33.67	34.04	33.53	33.76	1457700
2006-04-05	33.80	34.18	33.80	33.94	1583700
2006-04-06	33.85	34.25	33.70	34.09	1612200
2006-04-07	34.08	34.35	33.27	33.44	1847000
2006-04-10	33.48	33.67	32.99	33.56	1475600
2006-04-11	33.76	34.20	33.29	33.29	2431300
2006-04-12	33.38	34.30	33.15	34.20	3665900
2006-04-13	34.23	34.55	33.85	34.30	2645700
2006-04-17	34.25	34.43	34.21	34.30	1632400
2006-04-18	34.24	34.41	34.00	34.10	4095000
2006-04-19	34.20	34.48	33.87	33.95	1515700
2006-04-20	33.82	34.25	33.61	34.21	1288300
2006-04-21	34.25	34.25	33.67	33.73	1236200
2006-04-24	33.60	34.22	33.55	34.16	1289600
2006-04-25	34.35	34.35	33.50	33.55	1475700
2006-04-26	33.47	33.82	33.42	33.66	2198700
2006-04-27	34.55	34.55	33.41	33.46	1942300
2006-04-28	33.84	33.85	33.09	33.20	4476600
2006-05-01	33.10	33.40	32.88	32.88	3583500
2006-05-02	33.00	33.39	32.96	33.28	3163500
2006-05-03	33.22	33.47	32.77	33.19	3099400
2006-05-04	33.14	33.34	33.05	33.10	3214000
2006-05-05	33.21	33.28	33.08	33.08	2355100
2006-05-08	32.92	33.08	32.79	32.94	3637000
2006-05-09	32.75	32.95	32.69	32.89	2526800
2006-05-10	32.88	33.15	32.75	33.05	2659500
2006-05-11	33.06	33.11	32.68	32.79	2014600
2006-05-12	32.35	32.74	32.25	32.65	3870100
2006-05-15	32.50	32.67	32.44	32.60	1574000
2006-05-16	32.55	32.60	32.32	32.45	1866100
2006-05-17	32.45	32.55	31.71	31.78	2128500
2006-05-18	31.80	32.30	31.00	32.08	4924500
2006-05-19	32.55	32.65	32.33	32.56	3225000
2006-05-22	33.51	33.51	32.56	32.86	4306500
2006-05-23	33.00	33.49	32.98	33.29	3490400
2006-05-24	33.22	33.48	32.90	33.39	2592100
2006-05-25	33.23	33.58	33.10	33.25	2322100
2006-05-26	32.90	33.24	32.80	33.15	1459500
2006-05-30	33.02	33.30	32.90	32.94	1901100
2006-05-31	33.10	33.50	33.04	33.49	2811100
2006-06-01	33.50	33.58	33.33	33.46	2379900
2006-06-02	33.46	33.83	33.37	33.81	3075000
2006-06-05	33.65	33.70	33.07	33.12	1907900
2006-06-06	33.12	33.54	33.07	33.43	1826200
2006-06-07	33.40	33.40	32.67	32.69	2611600
2006-06-08	32.94	33.48	32.86	33.15	3417800
2006-06-09	33.32	33.61	33.11	33.39	2136800
2006-06-12	33.32	33.61	33.11	33.27	1861400
2006-06-13	33.24	33.36	32.56	32.65	2009300
2006-06-14	32.35	32.54	31.37	31.85	3686400
2006-06-15	31.90	32.96	31.90	32.76	2985000
2006-06-16	32.59	32.79	32.40	32.79	2996100
2006-06-19	33.55	33.75	33.22	33.65	3212500
2006-06-20	33.65	34.25	33.65	33.96	2911600
2006-06-21	33.90	34.09	33.62	33.97	2433300
2006-06-22	33.95	34.09	33.78	34.06	2108900
2006-06-23	33.83	33.83	33.29	33.37	1902400
2006-06-26	33.40	34.15	33.40	34.05	1745900
2006-06-27	34.06	34.40	33.92	34.02	2352600
2006-06-28	34.03	34.21	33.85	34.10	1845400
2006-06-29	34.00	34.80	33.88	34.73	2579400
2006-06-30	34.72	35.22	34.20	34.84	11484700
2006-07-03	34.84	34.93	34.66	34.89	1804200
2006-07-05	34.90	34.97	34.53	34.68	1957100
2006-07-06	34.65	35.00	34.53	34.99	2169800
2006-07-07	34.95	35.01	34.71	35.00	1995500
2006-07-10	34.80	34.98	34.63	34.94	1922600
2006-07-11	34.93	34.99	34.75	34.97	1176700
2006-07-12	34.99	35.20	34.62	34.62	1554900
2006-07-13	34.22	34.34	33.93	34.11	2483400
2006-07-14	33.92	33.98	33.44	33.55	1477600
2006-07-17	33.61	33.69	33.28	33.45	1065500
2006-07-18	33.45	33.70	32.96	33.28	1617300
2006-07-19	33.50	33.98	33.49	33.78	2148900
2006-07-20	33.81	34.24	33.79	33.88	1373600
2006-07-21	33.95	34.24	33.50	33.64	3053800
2006-07-24	33.68	34.20	33.63	34.10	1358600
2006-07-25	33.86	33.94	33.53	33.85	1758400
2006-07-26	33.96	34.35	33.72	34.07	1800700
2006-07-27	33.86	34.18	33.45	33.97	1872000
2006-07-28	33.97	34.60	33.06	33.54	3152300
2006-07-31	33.55	34.50	33.55	34.30	2057900
2006-08-01	34.32	34.37	33.94	34.20	1760000
2006-08-02	34.60	34.79	34.40	34.68	3759400
2006-08-03	34.68	35.23	34.56	34.90	3942300
2006-08-04	35.15	35.21	34.11	34.34	2384900
2006-08-07	34.30	34.40	34.00	34.08	1697100
2006-08-08	34.25	34.50	34.05	34.16	1388300
2006-08-09	34.43	34.88	34.13	34.13	2129300
2006-08-10	33.93	34.07	33.67	33.75	2013400
2006-08-11	33.78	34.14	33.46	33.69	2063100
2006-08-14	33.92	34.63	33.89	34.15	1399700
2006-08-15	34.37	34.49	34.19	34.35	1191300
2006-08-16	34.60	34.70	34.25	34.39	1330100
2006-08-17	34.20	34.58	34.14	34.57	2071000
2006-08-18	35.00	35.00	34.16	34.33	1449400
2006-08-21	34.18	34.42	34.10	34.31	1468400
2006-08-22	34.39	34.50	34.16	34.32	1230800
2006-08-23	34.32	34.38	34.00	34.30	1185700
2006-08-24	34.25	34.35	34.02	34.22	1831100
2006-08-25	34.01	34.05	33.67	33.85	2142700
2006-08-28	33.95	34.33	33.92	34.05	1684300
2006-08-29	34.05	34.10	33.84	34.01	1672600
2006-08-30	34.05	34.53	33.91	34.30	2655100
2006-08-31	34.25	34.50	34.22	34.43	1595900
2006-09-01	34.40	34.70	34.39	34.63	1004800
2006-09-05	34.79	35.08	34.75	35.05	2193300
2006-09-06	35.05	35.31	34.87	34.93	1869500
2006-09-07	34.97	35.18	34.87	35.12	1993400
2006-09-08	35.30	35.84	35.09	35.76	3414200
2006-09-11	35.77	36.40	35.77	36.00	3866000
2006-09-12	36.00	36.27	35.85	36.10	2986300
2006-09-13	35.90	35.91	35.32	35.48	4551900
2006-09-14	35.51	35.60	35.15	35.39	2969400
2006-09-15	35.45	35.75	35.09	35.26	10574900
2006-09-18	35.43	35.43	34.93	35.05	2268400
2006-09-19	35.02	35.10	34.78	35.03	1781100
2006-09-20	35.28	35.53	35.25	35.50	1440900
2006-09-21	35.50	35.57	34.97	34.98	1132600
2006-09-22	34.94	35.11	34.76	34.90	1839300
2006-09-25	35.02	35.29	34.86	35.25	2093500
2006-09-26	35.25	35.45	35.04	35.15	1846500
2006-09-27	35.05	35.41	34.92	35.06	1467700
2006-09-28	35.13	35.41	35.07	35.17	1199000
2006-09-29	35.17	35.23	34.86	35.01	1461900
2006-10-02	34.90	34.90	34.30	34.35	2718500
2006-10-03	34.35	34.99	34.35	34.85	1718600
2006-10-04	34.84	35.44	34.84	35.42	1361900
2006-10-05	35.34	35.42	35.04	35.18	1482800
2006-10-06	35.15	35.15	34.81	34.88	1603000
2006-10-09	34.91	35.17	34.63	35.05	1179700
2006-10-10	35.02	35.17	34.80	35.10	1046800
2006-10-11	35.10	35.38	35.03	35.37	2119400
2006-10-12	35.62	35.65	35.31	35.49	2074500
2006-10-13	35.34	35.49	35.00	35.31	2474400
2006-10-16	35.30	35.66	35.09	35.61	3800000
2006-10-17	35.47	36.30	35.47	36.17	3798100
2006-10-18	36.35	36.39	35.76	36.18	2053200
2006-10-19	36.01	36.12	35.50	35.61	3552100
2006-10-20	35.59	35.60	35.10	35.22	1993200
2006-10-23	35.24	36.00	34.94	35.64	2051900
2006-10-24	35.50	35.96	35.35	35.87	2147900
2006-10-25	35.95	35.97	35.62	35.94	2659100
2006-10-26	36.11	36.47	36.04	36.24	2303600
2006-10-27	34.45	34.50	33.44	33.69	11069600
2006-10-30	33.60	33.72	33.39	33.58	2591800
2006-10-31	33.64	33.74	33.35	33.44	4848100
2006-11-01	33.44	33.56	33.00	33.02	3983300
2006-11-02	33.00	33.01	32.60	32.89	3145000
2006-11-03	32.97	33.08	32.75	32.82	2164300
2006-11-06	32.87	32.98	32.76	32.79	1823100
2006-11-07	32.75	32.80	32.55	32.63	3290700
2006-11-08	32.60	32.61	32.22	32.27	8882600
2006-11-09	32.39	32.58	32.27	32.48	4589000
2006-11-10	32.55	32.71	32.30	32.47	2576300
2006-11-13	32.50	32.57	32.28	32.36	2426600
2006-11-14	32.66	33.12	32.57	33.08	3874000
2006-11-15	33.10	33.12	32.62	33.06	3046300
2006-11-16	33.02	33.44	33.02	33.35	2522800
2006-11-17	33.11	33.46	33.11	33.33	2218500
2006-11-20	33.10	33.34	32.85	33.20	2498400
2006-11-21	33.19	33.29	32.93	33.11	1932200
2006-11-22	33.12	33.27	32.91	33.10	1448400
2006-11-24	33.09	33.25	33.00	33.22	641600
2006-11-27	33.15	33.18	32.70	32.81	2126800
2006-11-28	32.60	32.94	32.59	32.75	2201800
2006-11-29	32.81	33.18	32.76	33.14	1877200
2006-11-30	33.14	33.21	32.66	32.80	2279200
2006-12-01	32.85	32.87	32.18	32.36	2976600
2006-12-04	32.54	32.72	32.32	32.61	2489100
2006-12-05	32.69	33.10	32.66	33.01	1943100
2006-12-06	33.01	33.10	32.80	32.91	1604400
2006-12-07	33.25	33.77	32.94	33.08	2619600
2006-12-08	33.00	33.18	32.73	32.96	2016800
2006-12-11	32.90	33.26	32.68	33.23	1180300
2006-12-12	33.41	34.30	33.35	33.71	3991400
2006-12-13	33.75	34.28	33.63	33.72	3762500
2006-12-14	33.62	34.05	33.58	33.70	2532100
2006-12-15	33.70	33.97	33.41	33.86	4845500
2006-12-18	33.97	34.55	33.96	34.53	3171900
2006-12-19	34.57	34.87	34.33	34.59	3569000
2006-12-20	34.86	35.01	34.51	34.72	2601000
2006-12-21	33.85	34.80	33.85	34.27	1347600
2006-12-22	34.40	34.41	34.01	34.07	1250400
2006-12-26	34.15	34.56	34.08	34.46	986300
2006-12-27	34.60	34.87	34.20	34.61	1343000
2006-12-28	34.72	34.80	34.47	34.55	973800
2006-12-29	34.50	34.65	34.15	34.21	1584300
2007-01-03	34.31	34.52	34.00	34.07	4805000
2007-01-04	34.12	34.27	33.81	34.11	2838600
2007-01-05	33.95	34.18	33.69	33.79	1415100
2007-01-08	33.87	34.23	33.81	34.18	1563300
2007-01-09	34.26	34.49	34.10	34.25	1880700
2007-01-10	33.96	34.64	33.96	34.47	2220400
2007-01-11	34.59	34.85	34.40	34.85	1516000
2007-01-12	34.85	35.08	34.57	34.97	2224300
2007-01-16	34.97	35.15	34.19	34.45	2733300
2007-01-17	34.48	34.55	33.89	34.02	3064900
2007-01-18	34.16	34.33	34.12	34.23	3009700
2007-01-19	34.25	34.35	34.10	34.31	1950800
2007-01-22	34.35	34.47	33.99	34.08	2343700
2007-01-23	33.90	34.09	33.74	33.99	2833700
2007-01-24	33.99	34.72	33.98	34.72	1983300
2007-01-25	35.23	35.27	34.10	34.11	2006800
2007-01-26	34.26	34.27	33.93	33.99	2401500
2007-01-29	34.10	34.39	34.00	34.27	2123700
2007-01-30	34.42	34.98	34.26	34.71	2714800
2007-01-31	34.72	35.01	34.46	34.90	1885100
2007-02-01	34.80	35.24	34.70	35.01	2730100
2007-02-02	35.45	36.29	35.32	35.55	5217400
2007-02-05	36.05	36.09	35.35	35.55	3345600
2007-02-06	36.62	36.67	35.62	36.08	3516800
2007-02-07	36.23	36.87	36.16	36.70	2838400
2007-02-08	36.58	36.73	36.38	36.41	2702400
2007-02-09	36.53	36.79	35.95	36.12	2616200
2007-02-12	36.12	36.44	35.83	35.88	2188697
2007-02-13	35.89	36.50	35.77	36.43	2681278
2007-02-14	36.43	36.77	36.31	36.63	1736256
2007-02-15	36.45	36.60	35.85	36.04	3099800
2007-02-16	35.87	36.40	35.83	36.30	1596600
2007-02-20	36.35	37.09	36.22	36.96	2861400
2007-02-21	36.75	37.16	36.58	37.00	2374700
2007-02-22	36.85	36.95	36.47	36.70	1494100
2007-02-23	36.65	36.68	36.10	36.19	1835600
2007-02-26	36.19	36.41	35.90	36.04	1312414
2007-02-27	36.04	36.05	34.80	35.00	3155500
2007-02-28	35.00	35.84	35.00	35.33	3274300
2007-03-01	35.05	35.40	34.94	35.14	2916631
2007-03-02	35.14	35.41	34.87	35.04	2311600
2007-03-05	35.01	35.05	33.88	33.99	4557200
2007-03-06	34.17	34.60	34.15	34.56	2814800
2007-03-07	34.37	34.82	34.32	34.53	2332400
2007-03-08	34.70	34.97	34.60	34.91	1593800
2007-03-09	35.00	35.26	34.97	35.21	1822600
2007-03-12	35.20	35.38	35.00	35.24	1486600
2007-03-13	34.93	35.07	34.26	34.26	2878300
2007-03-14	34.30	34.43	33.86	34.34	2036500
2007-03-15	34.25	34.78	34.24	34.51	1182952
2007-03-16	34.64	34.70	34.12	34.17	2450600
2007-03-19	34.20	34.71	34.20	34.54	2095400
2007-03-20	34.58	34.96	34.50	34.56	1997473
2007-03-21	34.80	35.45	34.53	35.14	3918971
2007-03-22	35.25	35.25	34.86	35.06	2349100
2007-03-23	35.06	35.16	34.93	35.12	2634801
2007-03-26	35.03	35.20	34.84	35.15	1749919
2007-03-27	34.90	35.24	34.80	35.10	1663900
2007-03-28	34.90	35.21	34.85	34.94	1962500
2007-03-29	35.21	35.21	34.80	35.00	1736901
2007-03-30	35.00	35.29	34.56	34.94	1816200
2007-04-02	35.00	35.06	34.76	34.79	3035600
2007-04-03	34.89	35.20	34.82	35.20	1806100
2007-04-04	35.21	35.26	34.97	35.20	2367200
2007-04-05	35.28	35.39	34.95	35.15	1276100
2007-04-09	35.15	35.31	35.01	35.06	2097600
2007-04-10	34.98	35.14	34.70	34.74	1460200
2007-04-11	34.81	34.90	34.50	34.66	2186851
2007-04-12	34.51	34.72	34.05	34.66	2293670
2007-04-13	35.93	35.93	34.62	35.03	1350596
2007-04-16	35.15	35.41	35.12	35.30	1319100
2007-04-17	35.33	35.33	35.07	35.13	2082700
2007-04-18	34.46	35.75	34.30	35.66	1928744
2007-04-19	35.80	35.85	35.42	35.59	1618625
2007-04-20	36.45	36.45	35.40	35.58	2077056
2007-04-23	35.68	35.89	35.54	35.54	1367900
2007-04-24	35.55	35.55	35.08	35.22	2470800
2007-04-25	35.28	35.66	35.20	35.62	3145100
2007-04-26	34.77	35.85	34.77	35.79	2370700
2007-04-27	35.64	35.97	35.57	35.82	3307000
2007-04-30	35.90	36.60	35.65	36.49	4157900
2007-05-01	35.73	36.26	34.83	34.88	5000003
2007-05-02	35.06	35.36	34.96	34.97	2412570
2007-05-03	35.00	35.23	34.93	35.20	3687500
2007-05-04	35.35	35.64	35.22	35.51	3047900
2007-05-07	35.75	36.00	35.58	35.75	1854978
2007-05-08	35.71	35.78	35.20	35.30	2856820
2007-05-09	35.35	35.71	35.15	35.56	2408500
2007-05-10	35.37	35.81	35.17	35.20	3041700
2007-05-11	35.24	35.58	35.23	35.54	1677677
2007-05-14	35.54	35.58	35.30	35.50	2311400
2007-05-15	35.63	36.34	35.63	36.21	2585700
2007-05-16	36.25	36.65	36.04	36.51	2103870
2007-05-17	36.39	36.52	36.19	36.28	1737300
2007-05-18	36.28	36.53	36.03	36.36	2769300
2007-05-21	37.00	37.00	36.22	36.40	2951037
2007-05-22	36.40	36.40	36.05	36.18	2594400
2007-05-23	36.35	36.43	36.15	36.30	2211090
2007-05-24	36.30	36.46	35.85	35.92	1897301
2007-05-25	35.69	36.02	35.65	35.90	2066640
2007-05-29	35.80	36.09	35.80	35.92	1622775
2007-05-30	35.62	36.14	35.58	36.14	2325000
2007-05-31	36.10	36.31	36.00	36.10	2406200
2007-06-01	36.25	36.52	36.09	36.25	3476100
2007-06-04	36.22	36.46	36.07	36.16	2747251
2007-06-05	36.00	36.10	35.64	35.79	3173200
2007-06-06	35.80	35.90	35.42	35.44	1929454
2007-06-07	35.26	35.42	34.61	34.63	3224900
2007-06-08	35.10	36.03	35.10	36.02	5239108
2007-06-11	35.90	36.20	35.73	35.96	2566777
2007-06-12	35.60	35.74	35.20	35.27	2584700
2007-06-13	35.32	35.77	35.24	35.77	2496600
2007-06-14	35.77	35.80	35.22	35.66	2925375
2007-06-15	35.79	36.29	35.74	35.96	3807400
2007-06-18	36.02	36.22	35.79	35.81	1793800
2007-06-19	35.72	36.08	35.66	36.01	2274300
2007-06-20	36.05	36.10	35.35	35.40	1826200
2007-06-21	35.41	35.69	35.14	35.64	2826436
2007-06-22	35.44	35.50	34.81	35.12	5334100
2007-06-25	35.10	35.19	34.66	34.67	3120930
2007-06-26	34.92	35.16	34.74	34.75	2275300
2007-06-27	34.66	34.80	34.41	34.77	2110800
2007-06-28	34.78	35.30	34.57	34.98	2210700
2007-06-29	34.98	35.18	34.20	34.40	3368821
2007-07-02	34.60	35.09	34.59	34.85	3190300
2007-07-03	34.95	35.35	34.75	35.01	1475949
2007-07-05	35.08	35.43	34.69	34.76	2397722
2007-07-06	34.77	34.94	34.69	34.89	2086195
2007-07-09	34.81	35.07	34.74	34.84	1569600
2007-07-10	34.55	34.63	33.71	33.75	2678100
2007-07-11	33.73	34.09	33.47	34.04	2931400
2007-07-12	34.13	34.51	34.04	34.49	2202500
2007-07-13	34.26	34.62	34.04	34.33	2496800
2007-07-16	34.33	34.61	34.21	34.26	1619448
2007-07-17	34.21	34.36	33.75	34.05	2142300
2007-07-18	34.10	34.10	33.31	33.99	3002644
2007-07-19	34.14	34.17	33.05	33.34	4050182
2007-07-20	32.51	33.51	31.94	32.24	7381875
2007-07-23	32.36	32.75	32.36	32.61	3080700
2007-07-24	32.61	33.50	32.00	32.10	9649676
2007-07-25	32.10	32.60	32.01	32.35	4109821
2007-07-26	32.02	32.20	30.86	31.66	5556190
2007-07-27	31.66	32.26	31.14	31.14	4938864
2007-07-30	31.09	31.39	30.54	31.09	3905161
2007-07-31	31.55	31.68	30.47	30.52	4190691
2007-08-01	29.69	30.54	29.68	30.27	7611705
2007-08-02	29.44	30.75	29.44	29.97	4926207
2007-08-03	30.03	30.03	28.12	28.26	8773982
2007-08-06	28.50	28.55	27.05	27.89	8652746
2007-08-07	27.60	28.43	27.47	28.06	7556200
2007-08-08	28.21	30.08	28.21	29.15	6798600
2007-08-09	28.64	29.17	27.18	27.18	6857700
2007-08-10	27.00	28.51	26.50	28.14	4985200
2007-08-13	28.60	29.34	28.48	28.86	4617200
2007-08-14	29.03	29.15	27.80	27.86	4757900
2007-08-15	27.01	29.51	27.01	28.81	6799900
2007-08-16	27.19	29.08	27.19	28.90	9701000
2007-08-17	29.57	30.57	29.11	30.15	6928100
2007-08-20	30.36	30.36	29.16	29.97	4659400
2007-08-21	29.97	30.14	29.29	29.41	3901400
2007-08-22	29.50	30.77	29.50	30.46	3871500
2007-08-23	30.45	30.60	29.70	30.39	4367500
2007-08-24	30.23	30.28	29.58	30.11	3412600
2007-08-27	29.85	30.52	29.85	29.96	2015780
2007-08-28	29.84	29.90	28.58	28.62	3062600
2007-08-29	28.89	29.37	28.45	29.31	3508200
2007-08-30	28.75	28.89	28.39	28.54	3130000
2007-08-31	29.25	29.50	28.86	28.98	9544900
2007-09-04	29.12	29.35	28.73	29.18	2364500
2007-09-05	28.75	29.32	28.03	28.78	4054300
2007-09-06	29.05	29.19	28.63	28.96	3892800
2007-09-07	28.76	29.18	28.48	28.74	2572700
2007-09-10	28.98	29.04	28.23	28.51	2274500
2007-09-11	28.61	29.06	28.55	28.89	1967400
2007-09-12	28.80	28.98	28.57	28.80	3651700
2007-09-13	29.20	29.76	28.85	29.50	3062000
2007-09-14	29.39	29.92	29.35	29.85	2292700
2007-09-17	29.66	29.71	28.75	29.27	2548900
2007-09-18	29.46	30.46	28.98	30.45	4020767
2007-09-19	30.50	31.64	30.50	31.21	4092294
2007-09-20	31.27	31.45	30.57	30.58	2895238
2007-09-21	30.60	30.95	30.43	30.78	3029600
2007-09-24	30.75	30.78	30.24	30.32	2267320
2007-09-25	30.20	30.31	29.86	30.20	2068200
2007-09-26	30.39	31.04	30.33	30.61	1984600
2007-09-27	30.67	30.94	30.50	30.78	2993200
2007-09-28	30.89	30.98	30.63	30.73	1828100
2007-10-01	30.95	32.23	30.87	31.71	2576100
2007-10-02	31.97	32.33	31.16	31.37	2778100
2007-10-03	31.23	31.69	31.18	31.33	2392200
2007-10-04	31.45	31.55	31.15	31.22	2412300
2007-10-05	31.41	31.99	31.40	31.77	2852500
2007-10-08	31.77	31.91	31.56	31.63	1285400
2007-10-09	31.82	31.88	31.28	31.72	3263200
2007-10-10	31.37	31.37	30.11	30.12	4812700
2007-10-11	30.22	30.60	30.13	30.33	2789400
2007-10-12	30.20	30.60	30.17	30.44	2695400
2007-10-15	30.55	30.61	30.04	30.33	2628600
2007-10-16	30.18	30.25	29.37	29.42	4855400
2007-10-17	29.30	29.40	28.60	28.88	6391800
2007-10-18	28.88	28.88	28.42	28.53	4720700
2007-10-19	28.40	28.45	27.26	27.75	5857700
2007-10-22	27.29	27.81	26.94	27.75	5705700
2007-10-23	27.81	27.95	26.97	27.13	4867100
2007-10-24	27.05	27.38	25.91	26.49	7423300
2007-10-25	26.53	26.98	25.05	25.48	9146700
2007-10-26	26.86	32.00	26.08	27.80	9284092
2007-10-29	28.01	28.13	27.45	27.90	3896100
2007-10-30	27.91	28.28	27.56	27.66	5162678
2007-10-31	28.00	28.15	27.15	27.30	4081800
2007-11-01	27.01	27.16	25.64	26.04	5100700
2007-11-02	26.19	26.19	24.91	25.53	4206600
2007-11-05	25.09	25.50	24.53	25.18	3461603
2007-11-06	25.16	25.75	24.97	25.68	3450648
2007-11-07	25.53	25.53	24.05	24.15	4954200
2007-11-08	24.27	24.72	23.96	24.70	4823409
2007-11-09	24.15	25.95	24.15	25.39	5044388
2007-11-12	25.41	26.23	25.10	25.58	5221170
2007-11-13	25.74	26.70	25.71	26.62	2890142
2007-11-14	26.84	27.44	26.55	26.77	2656700
2007-11-15	26.72	26.77	25.48	25.79	3464800
2007-11-16	25.96	26.07	25.29	25.56	3803400
2007-11-19	25.45	25.97	24.85	25.23	3667337
2007-11-20	25.22	25.70	24.20	24.71	3566500
2007-11-21	24.31	24.39	23.68	23.79	3457900
2007-11-23	23.90	24.73	23.79	24.60	1479782
2007-11-26	24.69	24.69	23.26	23.33	3565382
2007-11-27	23.37	23.99	23.32	23.93	4341542
2007-11-28	23.99	24.76	23.99	24.50	7018411
2007-11-29	24.37	25.00	24.14	24.58	3181991
2007-11-30	25.29	26.29	25.26	26.24	5163269
2007-12-03	25.79	26.81	25.79	26.59	4485400
2007-12-04	26.18	26.35	25.86	26.02	3297800
2007-12-05	26.21	26.78	26.17	26.72	2986899
2007-12-06	26.71	27.98	26.50	27.83	2939647
2007-12-07	27.94	28.15	27.17	27.60	3513033
2007-12-10	27.73	28.21	27.29	28.19	3306738
2007-12-11	27.31	27.62	26.07	26.13	6187105
2007-12-12	26.77	27.07	25.32	25.94	6303472
2007-12-13	25.64	25.76	25.17	25.65	3432921
2007-12-14	25.76	25.76	24.53	24.59	3959025
2007-12-17	24.43	24.84	23.89	23.99	5114741
2007-12-18	24.49	24.54	23.83	24.35	6800370
2007-12-19	24.35	24.79	24.07	24.73	7667827
2007-12-20	24.96	25.03	24.36	24.65	5328875
2007-12-21	24.98	25.50	24.77	25.13	4882204
2007-12-24	25.60	26.16	25.19	26.05	1840096
2007-12-26	26.25	26.25	25.36	25.66	2285400
2007-12-27	25.60	25.69	25.14	25.31	2816777
2007-12-28	25.27	25.64	25.26	25.31	2392517
2007-12-31	25.11	25.75	24.82	25.45	2065515
2008-01-02	25.48	25.57	24.87	25.00	4468705
2008-01-03	25.03	25.12	24.70	24.82	2002612
2008-01-04	24.43	24.73	24.35	24.40	3560159
2008-01-07	24.58	24.77	24.34	24.47	4950144
2008-01-08	24.64	24.91	24.04	24.16	4430445
2008-01-09	24.14	24.14	23.30	23.84	7175051
2008-01-10	23.71	24.73	23.52	24.39	4348047
2008-01-11	24.07	24.58	24.04	24.18	4219300
2008-01-14	24.42	24.75	24.25	24.69	2583495
2008-01-15	24.43	24.58	23.91	24.13	2792887
2008-01-16	24.00	25.36	23.87	24.75	4485009
2008-01-17	24.59	24.71	22.56	22.62	6395321
2008-01-18	22.82	22.85	21.09	21.86	7278992
2008-01-22	20.76	22.58	20.40	21.57	6940860
2008-01-23	20.35	21.49	19.75	21.23	12888787
2008-01-24	21.43	22.14	21.07	21.97	6713492
2008-01-25	22.27	22.50	21.64	21.77	4074832
2008-01-28	21.84	22.91	21.33	22.87	5002913
2008-01-29	22.98	23.94	22.84	23.88	4913505
2008-01-30	23.88	24.49	23.44	23.46	4848910
2008-01-31	23.08	24.71	22.94	24.32	5669990
2008-02-01	24.50	24.75	23.90	24.45	4016200
2008-02-04	24.44	24.48	23.87	24.15	2724180
2008-02-05	23.55	23.55	22.86	22.89	3787605
2008-02-06	23.03	23.68	22.89	23.13	3331281
2008-02-07	22.80	23.12	22.28	22.74	4834441
2008-02-08	22.28	23.52	22.28	23.02	4103767
2008-02-11	22.70	23.24	22.06	22.32	3576252
2008-02-12	22.50	23.20	22.43	22.79	3460165
2008-02-13	22.90	23.02	22.48	22.80	2644253
2008-02-14	22.76	22.89	22.30	22.33	2513343
2008-02-15	22.26	22.97	22.01	22.92	2951710
2008-02-19	23.08	23.20	22.48	22.85	3760429
2008-02-20	22.70	23.29	22.60	23.16	2760840
2008-02-21	23.28	23.31	22.69	22.80	2855039
2008-02-22	22.83	23.11	22.29	23.11	2997982
2008-02-25	23.12	23.76	22.76	23.70	3119054
2008-02-26	23.55	24.27	23.47	24.16	3185013
2008-02-27	23.98	24.65	23.96	24.47	2548426
2008-02-28	24.02	24.14	23.54	23.62	4209438
2008-02-29	23.40	23.69	23.08	23.18	4190812
2008-03-03	23.10	23.10	22.60	22.83	3847713
2008-03-04	22.57	22.92	22.27	22.88	5141979
2008-03-05	23.00	23.35	22.54	22.87	10185811
2008-03-06	22.70	22.78	22.01	22.06	3945402
2008-03-07	21.92	22.54	21.72	21.92	4948507
2008-03-10	22.03	22.26	21.31	21.38	5426184
2008-03-11	21.91	22.25	21.30	22.19	5877141
2008-03-12	22.09	22.45	21.76	21.82	7456500
2008-03-13	21.55	22.04	20.89	21.90	6809200
2008-03-14	21.95	21.95	20.76	21.09	6542233
2008-03-17	20.55	20.95	20.25	20.59	6112626
2008-03-18	20.90	22.38	20.85	22.24	5847143
2008-03-19	22.50	22.74	22.21	22.22	6643318
2008-03-20	22.20	23.30	22.20	23.27	4754562
2008-03-24	23.27	23.88	23.27	23.58	2779327
2008-03-25	23.49	23.61	23.16	23.41	2595322
2008-03-26	23.09	23.14	22.31	22.35	4115833
2008-03-27	22.40	22.84	22.18	22.44	2892399
2008-03-28	22.51	22.84	22.25	22.34	2093754
2008-03-31	22.31	22.92	22.15	22.64	3477195
2008-04-01	22.90	23.94	22.89	23.91	4903622
2008-04-02	24.00	24.88	23.91	24.31	4397522
2008-04-03	24.20	24.47	23.90	24.27	3965029
2008-04-04	24.21	24.43	23.99	24.06	1945932
2008-04-07	24.20	24.67	24.17	24.34	2514400
2008-04-08	24.30	24.30	23.63	23.72	2167054
2008-04-09	23.79	23.87	23.28	23.32	1738240
2008-04-10	23.12	23.55	23.03	23.30	2501460
2008-04-11	22.99	23.30	22.76	22.87	1673120
2008-04-14	22.92	22.96	22.54	22.57	1541938
2008-04-15	22.76	22.99	22.54	22.83	1508654
2008-04-16	23.11	23.53	23.04	23.45	3260751
2008-04-17	23.33	24.02	23.19	23.93	2987798
2008-04-18	24.44	24.64	23.84	24.30	5020348
2008-04-21	24.22	24.35	23.68	23.82	2617267
2008-04-22	23.62	23.76	23.24	23.40	2135437
2008-04-23	23.56	23.58	22.76	22.91	2442527
2008-04-24	23.15	23.72	22.90	23.50	2632588
2008-04-25	21.90	22.76	21.73	22.33	6679187
2008-04-28	22.18	23.40	22.04	23.17	6245437
2008-04-29	23.21	23.29	22.99	23.22	2702199
2008-04-30	23.01	23.29	22.90	23.06	3514174
2008-05-01	23.11	24.22	22.96	23.74	4516412
2008-05-02	23.93	24.20	23.58	23.74	4215755
2008-05-05	23.56	23.70	23.12	23.27	3303214
2008-05-06	23.12	23.40	22.93	23.29	3075373
2008-05-07	23.36	23.48	22.81	22.91	4365881
2008-05-08	23.25	23.25	22.14	22.33	3567937
2008-05-09	22.00	22.90	22.00	22.54	2754049
2008-05-12	22.73	23.26	22.59	23.13	4893784
2008-05-13	23.15	23.22	22.79	22.84	2276147
2008-05-14	23.09	23.31	22.76	23.05	3171327
2008-05-15	22.93	23.61	22.70	23.53	2052229
2008-05-16	23.50	23.50	23.05	23.33	2541717
2008-05-19	23.18	23.91	23.18	23.69	2225268
2008-05-20	23.45	23.50	23.06	23.15	2258187
2008-05-21	23.10	23.23	22.48	22.52	2428856
2008-05-22	22.63	22.95	22.46	22.86	1805570
2008-05-23	22.72	22.75	22.28	22.30	2230727
2008-05-27	22.27	22.70	22.10	22.48	2376300
2008-05-28	22.58	22.65	22.13	22.48	2978735
2008-05-29	22.61	22.68	22.29	22.47	4337752
2008-05-30	22.43	22.54	22.08	22.10	3504236
2008-06-02	22.05	22.10	21.77	22.00	4015178
2008-06-03	22.03	22.14	21.56	21.75	3278145
2008-06-04	21.54	21.90	21.38	21.57	3393130
2008-06-05	21.60	21.89	21.47	21.86	2529097
2008-06-06	21.55	21.70	20.82	20.87	5097143
2008-06-09	21.03	21.22	20.49	20.55	4262711
2008-06-10	20.36	21.07	20.36	20.97	4757797
2008-06-11	20.81	20.90	19.78	19.78	4701006
2008-06-12	20.02	20.66	19.94	20.32	4394073
2008-06-13	20.65	20.69	20.13	20.69	2834693
2008-06-16	20.51	21.05	20.39	20.87	3905932
2008-06-17	21.07	21.10	20.13	20.15	2091794
2008-06-18	20.09	20.29	19.71	19.87	2732619
2008-06-19	19.40	19.93	19.19	19.88	2684063
2008-06-20	19.67	19.80	18.95	19.00	3899623
2008-06-23	18.49	18.49	17.91	18.05	5592093
2008-06-24	18.13	18.71	17.84	18.43	3509706
2008-06-25	18.43	19.21	18.35	18.86	3659528
2008-06-26	18.42	18.55	17.90	17.92	4514631
2008-06-27	17.81	18.25	17.69	17.99	5290088
2008-06-30	18.08	18.41	17.72	17.81	6258514
2008-07-01	17.61	18.00	17.43	17.84	4895656
2008-07-02	18.00	18.27	17.75	17.77	3576928
2008-07-03	17.99	18.05	17.46	17.52	2185080
2008-07-07	17.61	17.82	16.73	16.76	6389915
2008-07-08	16.76	17.72	16.49	17.71	5110703
2008-07-09	17.50	18.02	17.30	17.35	5854676
2008-07-10	17.25	17.49	16.93	17.17	4569858
2008-07-11	16.93	17.09	16.23	16.39	6807660
2008-07-14	16.62	16.79	15.91	15.94	4936742
2008-07-15	15.97	16.79	14.93	14.93	12261157
2008-07-16	14.98	15.06	14.13	14.85	14221485
2008-07-17	15.51	16.56	15.10	16.00	11646360
2008-07-18	16.07	16.33	15.70	16.23	6464665
2008-07-21	16.19	16.56	15.97	16.37	5903609
2008-07-22	16.12	17.48	15.85	17.43	6236768
2008-07-23	17.44	17.78	17.08	17.60	8159803
2008-07-24	17.67	17.83	16.68	16.73	9897423
2008-07-25	16.91	17.31	16.31	16.47	6680139
2008-07-28	16.40	16.77	15.59	15.60	7364342
2008-07-29	15.71	16.26	15.50	16.26	11558363
2008-07-30	18.00	18.19	16.56	16.71	9629567
2008-07-31	16.39	16.62	15.96	15.97	6357978
2008-08-01	16.07	16.41	15.94	16.31	7751711
2008-08-04	16.20	16.60	15.92	16.34	4074248
2008-08-05	16.51	16.93	15.97	16.83	5450260
2008-08-06	16.77	16.77	16.11	16.29	5331478
2008-08-07	15.77	16.12	14.57	14.67	9006656
2008-08-08	14.94	16.47	14.81	15.76	7407880
2008-08-11	15.75	16.55	15.58	16.15	5319598
2008-08-12	15.93	16.27	15.18	15.30	5076785
2008-08-13	15.07	15.18	14.46	14.76	4480635
2008-08-14	14.58	15.80	14.58	15.50	6199776
2008-08-15	16.35	16.35	15.42	16.04	5385999
2008-08-18	16.15	16.15	15.04	15.20	4370775
2008-08-19	14.88	15.18	14.72	14.99	5369948
2008-08-20	15.09	15.14	14.62	14.97	4834899
2008-08-21	14.80	15.05	14.62	14.72	4211363
2008-08-22	14.83	15.46	14.60	15.42	5145571
2008-08-25	15.26	15.45	14.97	15.00	4297910
2008-08-26	14.96	15.42	14.82	15.09	3314664
2008-08-27	15.05	15.48	14.50	15.33	3230064
2008-08-28	15.48	15.99	15.41	15.98	4383008
2008-08-29	15.76	16.25	15.72	16.05	2919357
2008-09-02	16.39	16.61	15.86	16.17	5489481
2008-09-03	15.99	16.41	15.90	16.35	3672408
2008-09-04	16.19	16.21	15.46	15.51	3739588
2008-09-05	15.42	16.10	15.31	16.08	4256998
2008-09-08	17.99	19.99	16.63	17.17	11301802
2008-09-09	17.17	17.35	15.75	15.75	5749660
2008-09-10	15.75	15.89	15.19	15.57	5098978
2008-09-11	15.01	15.31	14.73	15.02	6917266
2008-09-12	14.78	15.38	14.72	15.11	3953247
2008-09-15	14.42	15.28	13.85	13.86	8384091
2008-09-16	13.37	13.80	12.61	13.26	17030062
2008-09-17	12.85	13.15	7.83	9.84	22837659
2008-09-18	8.81	10.07	3.51	9.15	46245840
2008-09-19	14.00	16.16	9.60	15.25	23657879
2008-09-22	14.75	15.01	9.64	12.22	7031847
2008-09-23	13.43	13.65	11.80	12.43	6005957
2008-09-24	13.10	13.10	10.55	10.63	5432468
2008-09-25	11.00	12.00	10.17	10.58	5141245
2008-09-26	10.06	10.49	4.97	8.14	7890431
2008-09-29	8.10	8.14	4.20	5.00	12556474
2008-09-30	6.72	10.50	5.71	8.61	16233954
2008-10-01	7.70	8.06	7.01	7.36	8690562
2008-10-02	8.50	8.50	7.14	7.30	6906122
2008-10-03	7.62	8.32	7.28	7.60	6212716
2008-10-06	7.30	7.30	5.90	6.12	8369207
2008-10-07	6.90	6.90	5.01	5.02	10843836
2008-10-08	4.98	5.48	4.60	4.70	8167216
2008-10-09	5.14	5.28	3.72	3.72	10373943
2008-10-10	3.61	4.50	3.25	3.50	12093538
2008-10-13	4.53	6.52	4.41	6.32	9453819
2008-10-14	7.27	8.01	6.22	6.74	11377500
2008-10-15	6.49	6.49	5.14	5.23	8970925
2008-10-16	5.74	5.74	4.50	5.40	9850757
2008-10-17	5.30	6.04	4.80	5.40	6767816
2008-10-20	5.82	6.66	5.52	6.47	5588029
2008-10-21	6.35	6.67	5.60	5.73	4781765
2008-10-22	5.38	5.61	4.58	4.67	5084579
2008-10-23	4.81	5.34	4.11	4.62	7960548
2008-10-24	3.95	5.83	3.71	5.14	9269137
2008-10-27	4.93	5.00	4.27	4.27	5046630
2008-10-28	4.74	5.36	4.31	5.32	6626948
2008-10-29	5.09	5.26	4.65	4.70	7734324
2008-10-30	4.99	5.08	4.01	4.19	7408628
2008-10-31	4.13	4.89	4.02	4.84	9071180
2008-11-03	4.78	5.58	4.64	5.30	8219388
2008-11-04	5.68	6.25	5.17	5.79	10137051
2008-11-05	5.49	6.69	5.15	5.18	9906403
2008-11-06	5.39	5.39	4.63	4.70	7167859
2008-11-07	4.02	4.09	2.49	2.67	29010514
2008-11-10	3.15	3.20	2.66	2.72	12526044
2008-11-11	2.05	2.28	1.08	1.24	43443517
2008-11-12	1.38	1.38	0.95	1.00	40725468
2008-11-13	1.12	1.87	0.90	1.53	37205937
2008-11-14	1.77	1.80	1.40	1.47	22574952
2008-11-17	1.95	1.95	1.32	1.34	20966607
2008-11-18	1.43	1.43	1.10	1.12	23123610
2008-11-19	1.13	1.24	1.02	1.02	13632376
2008-11-20	1.01	1.19	0.99	0.99	15546326
2008-11-21	1.10	1.10	0.70	0.90	19158617
2008-11-24	1.04	1.70	0.93	1.70	16047006
2008-11-25	1.40	1.41	1.23	1.30	17178731
2008-11-26	1.27	1.45	1.14	1.44	13636212
2008-11-28	1.47	1.49	1.31	1.45	4960343
2008-12-01	1.39	1.39	1.13	1.15	9235659
2008-12-02	1.29	1.38	1.16	1.34	8120339
2008-12-03	1.30	1.55	1.21	1.43	11805280
2008-12-04	1.40	1.46	1.27	1.29	10178545
2008-12-05	1.33	1.83	1.27	1.58	28466717
2008-12-08	1.84	2.95	1.81	2.24	44835487
2008-12-09	2.20	2.82	2.01	2.41	34154093
2008-12-10	2.95	3.10	2.50	2.58	30050455
2008-12-11	2.54	2.77	2.42	2.55	18004713
2008-12-12	2.31	2.60	2.24	2.50	13313625
2008-12-15	2.68	2.83	2.50	2.80	16508734
2008-12-16	2.87	3.99	2.82	3.49	65656356
2008-12-17	3.50	3.69	3.01	3.13	29770504
2008-12-18	3.34	3.68	3.20	3.34	28787311
2008-12-19	3.18	3.39	2.79	3.39	23247679
2008-12-22	3.14	3.30	2.90	3.03	13883079
2008-12-23	3.09	3.17	2.79	2.86	11913950
2008-12-24	2.75	2.82	2.62	2.77	4428763
2008-12-26	2.80	2.89	2.71	2.84	3976183
2008-12-29	2.82	2.86	2.65	2.72	5117084
2008-12-30	2.73	2.84	2.65	2.84	5823520
2008-12-31	2.84	2.94	2.75	2.83	7475898
2009-01-02	2.89	2.92	2.79	2.86	8506512
2009-01-05	2.87	2.88	2.78	2.83	11450388
2009-01-06	2.85	3.26	2.83	3.17	21573819
2009-01-07	3.08	3.38	2.99	3.04	15247165
2009-01-08	3.01	3.11	2.89	3.10	11238539
2009-01-09	3.12	3.12	2.95	2.96	6011108
2009-01-12	2.96	3.00	2.51	2.59	11967677
2009-01-13	2.50	2.78	2.33	2.60	12447221
2009-01-14	2.50	2.50	2.31	2.34	9880335
2009-01-15	2.28	2.36	1.70	2.06	28069626
2009-01-16	2.27	2.69	2.18	2.38	25822693
2009-01-20	2.44	2.50	1.93	1.97	15635951
2009-01-21	2.15	2.35	2.04	2.35	16115477
2009-01-22	2.20	2.56	2.16	2.26	15030218
2009-01-23	2.10	2.47	2.01	2.44	11247137
2009-01-26	2.57	2.69	2.36	2.48	8772640
2009-01-27	2.54	2.59	2.41	2.44	6246644
2009-01-28	2.77	2.89	2.60	2.82	16927510
2009-01-29	2.65	2.73	2.41	2.56	9862125
2009-01-30	2.52	2.68	2.30	2.32	9403309
2009-02-02	2.39	2.48	2.21	2.43	8628850
2009-02-03	2.49	2.52	2.39	2.39	7367378
2009-02-04	2.49	2.49	2.25	2.26	6925188
2009-02-05	2.26	2.42	2.11	2.34	11547022
2009-02-06	2.28	2.36	2.16	2.32	11754947
2009-02-09	2.75	2.80	2.52	2.68	21086671
2009-02-10	2.75	3.02	2.20	2.25	27207241
2009-02-11	2.47	2.53	2.28	2.49	15834870
2009-02-12	2.41	2.48	2.25	2.46	12998765
2009-02-13	2.39	2.52	2.33	2.33	7899309
2009-02-17	2.20	2.41	2.05	2.05	14300812
2009-02-18	2.13	2.23	1.85	1.94	14478864
2009-02-19	2.04	2.05	1.57	1.59	21314901
2009-02-20	1.43	1.58	1.30	1.47	15572370
2009-02-23	1.69	1.72	1.25	1.25	17341435
2009-02-24	1.30	1.52	1.16	1.51	21086512
2009-02-25	1.55	1.55	1.29	1.41	15935148
2009-02-26	1.53	1.55	1.33	1.34	14165382
2009-02-27	1.19	1.35	1.15	1.21	21558212
2009-03-02	1.13	1.20	1.03	1.09	12601468
2009-03-03	1.19	1.23	0.97	0.99	16954673
2009-03-04	1.11	1.12	0.98	1.00	17463730
2009-03-05	0.93	1.00	0.88	0.91	14198759
2009-03-06	0.97	0.97	0.78	0.84	14106219
2009-03-09	0.81	1.05	0.78	0.91	13772122
2009-03-10	1.07	1.29	1.04	1.29	18778181
2009-03-11	1.42	1.46	1.15	1.25	14725215
2009-03-12	1.31	1.42	1.16	1.40	12414823
2009-03-13	1.50	1.56	1.35	1.51	16001341
2009-03-16	1.64	1.75	1.41	1.44	21469730
2009-03-17	1.53	1.64	1.46	1.64	14249799
2009-03-18	1.58	1.98	1.52	1.92	34567201
2009-03-19	2.15	2.24	1.71	1.79	30731936
2009-03-20	1.85	1.85	1.53	1.78	19061986
2009-03-23	2.00	2.09	1.79	2.08	18910800
2009-03-24	1.99	2.20	1.82	2.01	19205272
2009-03-25	2.11	2.22	1.83	2.11	21371103
2009-03-26	2.10	2.20	2.01	2.08	18789126
2009-03-27	1.99	2.14	1.97	2.07	10056931
2009-03-30	1.97	1.97	1.74	1.74	14520983
2009-03-31	1.84	1.90	1.80	1.90	10757628
2009-04-01	1.84	2.03	1.78	2.00	8941685
2009-04-02	2.15	2.23	2.05	2.07	13977781
2009-04-03	2.04	2.10	1.94	2.02	15015812
2009-04-06	1.94	2.22	1.90	2.14	13345823
2009-04-07	2.04	2.18	1.96	2.09	9672214
2009-04-08	2.46	2.55	2.28	2.33	22070314
2009-04-09	2.50	2.75	2.40	2.75	23992730
2009-04-13	2.07	2.27	1.90	2.26	51387555
2009-04-14	2.31	2.35	2.02	2.04	32398124
2009-04-15	2.07	2.27	2.00	2.27	16027828
2009-04-16	2.34	2.39	2.25	2.33	12805410
2009-04-17	2.31	2.38	2.21	2.30	15284645
2009-04-20	2.24	2.24	1.96	1.96	18737716
2009-04-21	1.91	2.20	1.75	2.20	16186282
2009-04-22	2.18	2.30	2.04	2.07	15388285
2009-04-23	2.18	2.20	2.08	2.16	11540474
2009-04-24	2.19	2.23	2.10	2.15	13202813
2009-04-27	2.08	2.19	2.08	2.15	10423029
2009-04-28	2.09	2.25	2.07	2.17	10710595
2009-04-29	2.23	2.34	2.17	2.22	17429796
2009-04-30	2.30	2.39	2.27	2.36	14144290
2009-05-01	2.24	2.54	2.23	2.44	13838553
2009-05-04	2.50	2.81	2.50	2.80	17938509
2009-05-05	2.77	3.50	2.77	3.26	34496957
2009-05-06	3.57	3.81	3.24	3.81	35385130
2009-05-07	4.54	4.75	4.05	4.59	55012110
2009-05-08	4.07	5.66	4.03	5.28	60238130
2009-05-11	5.15	6.18	4.88	5.28	37023168
2009-05-12	5.65	5.80	4.55	5.24	33583850
2009-05-13	4.80	4.97	3.97	4.15	34404076
2009-05-14	3.91	5.25	3.87	4.99	45313673
2009-05-15	5.13	5.17	4.57	4.67	22385734
2009-05-18	4.98	5.22	4.85	5.20	21015534
2009-05-19	5.30	5.75	5.02	5.48	24378813
2009-05-20	5.63	5.94	5.13	5.17	28063090
2009-05-21	5.00	5.25	4.80	4.97	20654687
2009-05-22	5.17	5.17	4.79	4.90	12585651
2009-05-26	4.75	5.03	4.54	5.03	17305894
2009-05-27	5.05	5.09	4.71	4.72	12308322
2009-05-28	4.75	5.19	4.58	5.18	24873898
2009-05-29	5.25	5.92	5.05	5.92	37172551
2009-06-01	6.28	6.74	6.13	6.60	30419276
2009-06-02	6.65	6.87	6.00	6.62	22046052
2009-06-03	6.50	6.60	6.02	6.12	19284651
2009-06-04	6.36	6.58	6.15	6.49	14671159
2009-06-05	6.75	6.85	6.48	6.67	15918971
2009-06-08	6.38	6.53	6.20	6.43	14272861
2009-06-09	6.53	6.53	6.25	6.36	13892797
2009-06-10	6.43	6.55	6.20	6.31	15343622
2009-06-11	6.30	7.05	6.29	6.91	22085281
2009-06-12	6.89	6.90	6.54	6.73	12622712
2009-06-15	6.51	6.69	6.30	6.33	13083049
2009-06-16	6.53	6.60	6.20	6.29	11055860
2009-06-17	6.30	6.30	5.51	5.79	17327625
2009-06-18	5.85	6.16	5.58	6.00	13819269
2009-06-19	6.21	6.93	6.20	6.80	27643795
2009-06-22	6.52	6.83	5.98	6.10	24659511
2009-06-23	6.21	6.42	6.05	6.20	13052471
2009-06-24	6.38	6.69	6.29	6.57	15333903
2009-06-25	6.35	6.75	6.34	6.69	14764828
2009-06-26	6.57	6.83	6.54	6.82	14389386
2009-06-29	6.78	7.41	6.63	7.10	21974599
2009-06-30	7.25	7.33	6.76	6.99	21459435
2009-07-01	7.10	7.15	6.76	6.84	11873974
2009-07-02	6.70	6.80	6.19	6.19	15010849
2009-07-06	6.14	6.43	6.02	6.36	13801442
2009-07-07	6.44	6.52	6.00	6.06	13026255
2009-07-08	6.12	6.27	5.02	5.32	37112187
2009-07-09	5.49	5.79	5.35	5.63	19701047
2009-07-10	5.56	5.57	5.28	5.35	12464455
2009-07-13	5.35	5.72	5.31	5.70	13584481
2009-07-14	5.75	5.83	5.45	5.55	12607844
2009-07-15	5.67	6.22	5.67	6.16	16189393
2009-07-16	6.02	6.42	5.93	6.37	17006292
2009-07-17	6.29	6.44	6.12	6.24	11890913
2009-07-20	6.29	6.43	6.18	6.30	10239931
2009-07-21	6.34	6.35	5.98	6.12	13489410
2009-07-22	5.91	6.52	5.85	6.42	17039617
2009-07-23	6.45	6.96	6.45	6.89	14411909
2009-07-24	6.71	6.95	6.62	6.89	9214072
2009-07-27	6.90	7.08	6.79	7.00	9348238
2009-07-28	6.93	7.02	6.75	6.91	10752377
2009-07-29	6.79	6.86	6.60	6.66	9112056
2009-07-30	7.02	7.25	6.93	7.11	20690317
2009-07-31	6.83	7.21	6.45	6.90	20985388
2009-08-03	7.06	7.15	6.83	6.99	15328783
2009-08-04	6.89	7.17	6.83	7.13	18215195
2009-08-05	7.25	8.00	7.16	7.90	27468386
2009-08-06	8.61	8.73	7.90	8.22	27075923
2009-08-07	8.42	8.80	8.32	8.71	20449789
2009-08-10	8.55	9.68	8.33	8.84	25866585
2009-08-11	8.78	8.82	8.02	8.08	18672357
2009-08-12	8.11	8.89	8.07	8.56	22539466
2009-08-13	8.77	8.88	8.55	8.75	12074240
2009-08-14	8.31	8.37	7.90	8.28	19723722
2009-08-17	7.71	7.76	7.51	7.56	15420354
2009-08-18	7.73	7.82	7.60	7.75	9858766
2009-08-19	7.53	7.95	7.51	7.80	10211240
2009-08-20	7.91	8.16	7.76	7.97	13019587
2009-08-21	8.19	8.60	8.08	8.41	16903417
2009-08-24	8.57	8.85	8.15	8.44	17685648
2009-08-25	8.60	9.08	8.49	8.78	17578958
2009-08-26	8.90	8.90	8.48	8.77	12111116
2009-08-27	8.78	9.63	8.35	9.60	30158022
2009-08-28	9.77	10.47	9.77	9.94	29857089
2009-08-31	9.65	10.72	9.41	10.56	28623794
2009-09-01	10.62	10.72	8.98	9.10	35216732
2009-09-02	8.85	9.41	8.56	8.90	23255552
2009-09-03	9.26	9.49	8.84	9.14	15567970
2009-09-04	9.14	9.26	8.95	9.18	11389703
2009-09-08	9.43	9.59	9.22	9.43	10663435
2009-09-09	9.48	10.43	9.35	10.34	25222667
2009-09-10	10.56	11.56	10.02	10.76	37398466
2009-09-11	10.90	11.26	10.42	11.16	24854447
2009-09-14	10.86	11.45	10.76	11.39	16601208
2009-09-15	11.97	12.26	11.82	12.05	36437611
2009-09-16	13.02	13.58	12.59	13.14	77022398
2009-09-17	13.50	13.68	12.77	12.92	39960387
2009-09-18	13.11	13.28	12.52	13.04	32771044
2009-09-21	12.72	13.48	12.64	13.23	19853480
2009-09-22	13.57	13.62	13.12	13.34	19418908
2009-09-23	13.29	13.46	12.72	12.80	22647251
2009-09-24	12.97	13.09	11.78	12.06	27969467
2009-09-25	11.83	12.15	11.48	11.87	27557177
2009-09-28	11.94	12.89	11.85	12.88	24499388
2009-09-29	12.91	13.10	12.34	12.44	18724117
2009-09-30	12.70	12.71	11.69	11.95	30516349
2009-10-01	11.79	11.80	10.93	11.00	39126067
2009-10-02	10.50	11.71	10.23	11.32	36606763
2009-10-05	11.40	11.69	11.23	11.67	19986160
2009-10-06	11.99	12.40	11.68	12.08	22647344
2009-10-07	11.96	12.27	11.80	12.10	12452688
2009-10-08	12.39	12.39	11.97	12.02	12039950
2009-10-09	11.87	12.05	11.76	11.86	9662705
2009-10-12	12.01	12.11	11.75	11.79	9793744
2009-10-13	11.67	11.70	10.98	11.05	20108621
2009-10-14	11.55	12.22	11.40	12.12	24787793
2009-10-15	11.80	12.25	11.70	12.00	17528394
2009-10-16	11.48	11.98	11.16	11.23	25754348
2009-10-19	11.35	11.67	10.82	11.26	19781398
2009-10-20	11.35	11.35	10.87	10.90	16738264
2009-10-21	10.82	11.33	10.75	10.78	18942487
2009-10-22	10.86	11.10	10.51	11.04	20031847
2009-10-23	11.25	11.25	10.31	10.40	18718596
2009-10-26	10.44	10.54	9.46	9.56	30932285
2009-10-27	9.49	9.73	9.17	9.40	26885331
2009-10-28	9.41	9.41	8.37	8.69	42256789
2009-10-29	9.18	10.27	9.18	10.18	44145382
2009-10-30	11.15	11.45	9.96	10.62	60136362
2009-11-02	11.01	11.04	9.91	10.17	35344234
2009-11-03	9.48	10.90	9.47	10.87	28260765
2009-11-04	11.12	11.23	9.92	10.07	29052143
2009-11-05	10.30	10.68	10.01	10.66	23157620
2009-11-06	10.35	10.65	10.21	10.61	14335570
2009-11-09	10.86	11.07	10.73	11.01	15188978
2009-11-10	10.84	11.29	10.78	11.23	12998624
2009-11-11	11.36	11.64	11.33	11.60	17280464
2009-11-12	11.51	11.67	11.09	11.17	15689672
2009-11-13	11.33	11.58	11.08	11.27	12778539
2009-11-16	11.49	11.69	11.36	11.52	15811440
2009-11-17	11.50	11.65	11.36	11.59	10216669
2009-11-18	11.64	11.92	11.54	11.75	9990636
2009-11-19	11.58	11.60	11.06	11.13	13826281
2009-11-20	10.93	11.17	10.85	11.01	12342772
2009-11-23	11.18	11.42	10.96	11.05	10383226
2009-11-24	11.03	11.09	10.77	11.05	10341017
2009-11-25	11.15	11.22	11.04	11.09	6415763
2009-11-27	10.57	11.04	10.38	10.68	10300599
2009-11-30	10.91	10.91	10.45	10.77	36105966
2009-12-01	10.93	11.32	10.87	11.20	11815500
2009-12-02	11.43	11.74	11.30	11.54	13702315
2009-12-03	11.75	12.02	11.26	11.30	13274053
2009-12-04	11.72	11.84	11.20	11.59	11489562
2009-12-07	11.58	11.62	11.20	11.26	8471673
2009-12-08	11.15	11.19	10.90	11.02	10517161
2009-12-09	11.10	11.13	10.62	10.85	11812676
2009-12-10	10.90	10.96	10.68	10.71	8216475
2009-12-11	10.74	10.79	10.45	10.78	13282121
2009-12-14	10.82	11.55	10.82	11.51	15205117
2009-12-15	11.41	11.46	11.03	11.09	9387932
2009-12-16	11.25	11.59	11.09	11.31	9786797
2009-12-17	11.08	11.28	11.03	11.11	6921181
2009-12-18	11.31	11.38	11.17	11.26	13007419
2009-12-21	11.33	11.65	11.30	11.62	8230228
2009-12-22	11.63	12.00	11.60	11.98	9381498
2009-12-23	11.92	11.94	11.62	11.78	5633464
2009-12-24	11.78	11.94	11.78	11.90	1710743
2009-12-28	11.80	12.15	11.80	11.91	6083189
2009-12-29	11.95	12.00	11.79	11.94	4348213
2009-12-30	11.78	11.85	11.45	11.61	5861542
2009-12-31	11.58	11.71	11.35	11.35	6166615
2010-01-04	11.62	12.13	11.52	12.05	9276144
2010-01-05	12.05	12.78	11.99	12.73	13597759
2010-01-06	12.73	13.19	12.70	13.02	19758912
2010-01-07	12.99	13.43	12.89	13.40	9770950
2010-01-08	13.21	13.46	12.98	13.10	8827142
2010-01-11	13.12	13.42	12.99	13.16	9602170
2010-01-12	13.26	13.60	12.91	12.98	10680938
2010-01-13	12.95	13.25	12.55	13.21	8270415
2010-01-14	13.18	13.66	13.05	13.61	14811106
2010-01-15	13.46	13.52	13.18	13.39	14028549
2010-01-19	12.91	13.60	12.80	13.51	14572276
2010-01-20	13.30	13.38	13.09	13.34	17655847
2010-01-21	13.31	13.58	12.77	12.90	24257320
2010-01-22	12.72	12.93	12.30	12.41	15618886
2010-01-25	12.66	12.94	12.60	12.88	13125702
2010-01-26	12.83	13.78	12.76	13.05	17494495
2010-01-27	13.02	13.38	12.79	13.37	17506384
2010-01-28	13.51	13.85	13.00	13.63	27928064
2010-01-29	14.10	14.38	13.57	13.84	30846336
2010-02-01	14.09	14.35	13.89	14.34	15073346
2010-02-02	14.40	15.02	14.22	15.00	14273222
2010-02-03	15.20	15.20	14.58	14.70	12642478
2010-02-04	14.58	14.58	13.57	13.59	16622928
2010-02-05	13.51	13.91	13.07	13.85	13781325
2010-02-08	13.89	14.08	13.35	13.51	9582172
2010-02-09	13.74	14.05	13.46	14.00	12123217
2010-02-10	14.11	14.38	13.83	14.18	8038632
2010-02-11	14.16	14.41	13.91	14.36	7885534
2010-02-12	14.16	14.59	13.73	14.58	12045953
2010-02-16	14.69	14.87	14.49	14.84	6771269
2010-02-17	14.95	14.99	14.72	14.86	6382125
2010-02-18	14.73	15.78	14.72	15.27	14861882
2010-02-19	15.18	15.49	15.05	15.35	9126061
2010-02-22	15.40	15.95	15.33	15.76	9850582
2010-02-23	15.66	16.33	15.22	15.26	14616625
2010-02-24	15.44	15.95	15.43	15.77	12329586
2010-02-25	15.47	15.97	15.26	15.94	9139166
2010-02-26	15.94	15.99	15.74	15.94	9170350
2010-03-01	16.06	16.25	15.83	15.90	8251821
2010-03-02	15.95	16.30	15.89	16.11	7591552
2010-03-03	16.14	16.35	15.76	15.77	10879661
2010-03-04	15.84	16.13	15.77	16.02	7769892
2010-03-05	16.12	16.49	16.10	16.39	7080499
2010-03-08	16.42	16.52	16.21	16.27	5625456
2010-03-09	16.19	16.52	16.12	16.37	6888072
2010-03-10	16.42	16.67	16.21	16.50	7950343
2010-03-11	16.44	16.58	16.37	16.58	4211721
2010-03-12	16.74	16.77	16.20	16.36	6838362
2010-03-15	16.25	16.38	15.85	15.96	8078589
2010-03-16	16.08	16.60	15.97	16.56	7765136
2010-03-17	16.49	16.74	16.26	16.40	8545350
2010-03-18	16.46	16.55	16.31	16.40	5788937
2010-03-19	16.38	16.54	15.78	15.78	16781229
2010-03-22	15.60	16.25	15.30	16.24	9852260
2010-03-23	16.35	16.63	16.24	16.54	9196653
2010-03-24	16.42	17.76	16.36	17.24	19727250
2010-03-25	17.52	17.79	16.88	16.89	12739955
2010-03-26	17.12	17.80	17.06	17.53	12882224
2010-03-29	17.71	17.77	17.41	17.60	7247014
2010-03-30	17.64	17.75	17.26	17.45	6168263
2010-03-31	17.35	18.70	17.25	18.34	22879145
2010-04-01	18.53	18.69	18.22	18.45	8501945
2010-04-05	18.35	18.84	18.26	18.70	10081725
2010-04-06	18.67	18.71	18.43	18.49	9068972
2010-04-07	18.53	18.55	18.02	18.20	8067170
2010-04-08	18.06	18.49	17.79	18.31	9477005
2010-04-09	18.42	18.59	18.08	18.31	4606600
2010-04-12	18.39	18.41	18.21	18.29	6242743
2010-04-13	18.17	18.30	17.96	18.19	6245941
2010-04-14	18.36	19.10	18.28	18.78	10154916
2010-04-15	18.83	18.91	18.60	18.76	7587033
2010-04-16	18.62	18.71	17.92	18.10	12502245
2010-04-19	17.94	18.44	17.75	18.34	8369552
2010-04-20	18.40	18.55	18.06	18.50	6215860
2010-04-21	18.59	18.75	18.27	18.55	7572580
2010-04-22	18.34	18.68	18.00	18.68	8721674
2010-04-23	18.68	19.16	18.55	18.96	7724214
2010-04-26	19.08	19.36	18.74	18.83	8538445
2010-04-27	18.67	18.68	17.24	17.29	15558561
2010-04-28	17.74	18.14	17.31	17.40	13534366
2010-04-29	17.65	18.35	17.62	18.09	10554049
2010-04-30	17.86	17.88	16.51	16.52	18406845
2010-05-03	16.52	17.08	16.51	16.86	9008124
2010-05-04	16.53	16.54	15.88	15.99	13947376
2010-05-05	15.42	16.18	15.18	15.55	11938737
2010-05-06	15.50	15.94	12.98	14.79	20054503
2010-05-07	15.03	15.21	13.98	14.53	22181837
2010-05-10	15.87	18.19	15.20	16.37	18140175
2010-05-11	15.89	16.96	15.80	16.45	13856198
2010-05-12	16.60	16.82	16.40	16.63	7919438
2010-05-13	16.57	16.72	16.25	16.29	8133907
2010-05-14	16.01	16.02	15.32	15.59	9857604
2010-05-17	15.69	15.82	14.76	15.32	11986747
2010-05-18	15.59	15.63	14.78	14.93	11454061
2010-05-19	14.64	15.26	14.30	14.92	10617508
2010-05-20	14.36	14.59	13.75	13.83	15696354
2010-05-21	13.55	14.59	13.39	14.51	11804455
2010-05-24	14.48	15.14	14.27	14.37	11761963
2010-05-25	13.69	14.76	13.54	14.71	13373377
2010-05-26	15.03	15.45	14.70	14.80	13809715
2010-05-27	15.37	16.02	15.19	15.99	10405653
2010-05-28	15.93	16.20	15.36	15.59	11193157
2010-06-01	15.23	15.60	14.91	14.92	12541703
2010-06-02	15.09	15.66	14.95	15.66	8858541
2010-06-03	15.75	15.89	15.26	15.64	6695019
2010-06-04	14.99	15.32	14.59	14.68	11934280
2010-06-07	14.77	14.96	13.96	13.97	10122918
2010-06-08	14.12	14.43	13.45	14.40	13765379
2010-06-09	14.54	14.96	14.02	14.10	10501663
2010-06-10	14.59	15.16	14.46	15.13	9418985
2010-06-11	14.84	15.41	14.78	15.36	6659298
2010-06-14	15.53	16.00	15.30	15.32	7395414
2010-06-15	15.55	15.97	15.35	15.93	7906943
2010-06-16	15.63	15.74	15.19	15.32	11942677
2010-06-17	15.35	15.50	14.62	14.93	11919699
2010-06-18	14.98	15.36	14.92	15.28	9152371
2010-06-21	15.53	15.74	14.96	15.11	7387623
2010-06-22	15.18	15.22	14.61	14.63	8123781
2010-06-23	14.69	14.80	14.14	14.45	8451931
2010-06-24	14.26	14.36	13.76	13.97	11613388
2010-06-25	14.17	14.21	13.65	14.01	15712325
2010-06-28	14.13	14.29	13.79	13.81	10023176
2010-06-29	13.82	13.82	13.09	13.24	16384195
2010-06-30	13.33	13.56	13.04	13.07	10458656
2010-07-01	13.04	13.21	12.39	12.86	14309414
2010-07-02	13.01	13.06	12.45	12.66	6286095
2010-07-06	13.00	13.26	12.69	12.89	10129131
2010-07-07	13.22	13.84	12.98	13.81	10378836
2010-07-08	14.06	14.10	13.61	13.95	7447163
2010-07-09	14.01	14.60	13.95	14.59	8402788
2010-07-12	14.49	14.64	14.12	14.46	7744958
2010-07-13	14.78	14.85	14.32	14.73	8095465
2010-07-14	14.50	14.67	14.25	14.51	5137121
2010-07-15	14.55	14.55	13.88	14.36	7145279
2010-07-16	14.07	14.17	13.39	13.46	8752624
2010-07-19	13.53	14.05	13.40	13.90	7310825
2010-07-20	13.62	14.50	13.38	14.46	9990237
2010-07-21	14.53	14.74	13.86	13.93	9986417
2010-07-22	14.20	15.06	14.12	15.00	8879029
2010-07-23	14.95	15.32	14.64	15.26	6819959
2010-07-26	15.25	15.69	15.12	15.55	7486050
2010-07-27	15.79	15.88	15.52	15.65	7264260
2010-07-28	15.51	15.80	15.45	15.56	6224861
2010-07-29	15.66	16.10	15.18	15.79	13635489
2010-07-30	14.59	14.70	13.22	13.58	37216938
2010-08-02	13.73	13.76	13.10	13.67	15833538
2010-08-03	13.55	13.69	13.19	13.26	10176367
2010-08-04	13.31	13.40	12.73	12.83	16825963
2010-08-05	12.78	13.35	12.58	13.24	14463353
2010-08-06	13.08	13.24	12.75	13.05	13686624
2010-08-09	13.18	13.24	12.94	13.18	5409830
2010-08-10	12.97	13.22	12.79	13.12	8530683
2010-08-11	12.75	12.87	12.28	12.37	9690694
2010-08-12	12.04	12.25	11.75	11.89	12620767
2010-08-13	11.91	12.11	11.80	11.90	8560924
2010-08-16	12.07	12.30	11.95	12.03	6925058
2010-08-17	12.19	12.41	11.96	11.97	6957312
2010-08-18	11.98	12.21	11.74	12.10	6036598
2010-08-19	11.92	12.03	11.53	11.54	7336687
2010-08-20	11.42	11.54	11.21	11.36	6628212
2010-08-23	11.46	11.54	11.10	11.11	6244662
2010-08-24	10.78	10.89	10.56	10.59	13508590
2010-08-25	10.44	10.66	10.26	10.60	10202815
2010-08-26	10.73	10.93	10.55	10.72	11335418
2010-08-27	10.91	11.16	10.56	11.14	6338615
2010-08-30	11.18	11.18	10.59	10.59	5328848
2010-08-31	10.58	10.91	10.40	10.84	6728517
2010-09-01	11.07	11.31	10.98	11.22	9819453
2010-09-02	11.21	11.41	11.14	11.35	6924995
2010-09-03	11.60	12.06	11.47	12.03	7044590
2010-09-07	11.67	11.80	11.35	11.37	7683721
2010-09-08	11.50	11.96	11.46	11.79	5906326
2010-09-09	12.07	12.15	11.85	12.07	6929050
2010-09-10	12.04	12.20	11.91	12.11	4097682
2010-09-13	12.45	12.69	12.44	12.58	7210766
2010-09-14	12.48	12.65	12.26	12.37	5690319
2010-09-15	12.24	12.39	12.11	12.36	5207509
2010-09-16	12.25	12.48	12.16	12.46	5189613
2010-09-17	12.59	12.64	12.33	12.41	5451775
2010-09-20	12.49	12.95	12.41	12.91	5540611
2010-09-21	12.91	12.98	12.72	12.78	5113443
2010-09-22	12.64	12.85	12.30	12.38	3824842
2010-09-23	12.20	12.31	11.95	11.99	4198516
2010-09-24	12.27	12.52	12.25	12.49	4732588
2010-09-27	12.46	12.56	12.30	12.33	4276011
2010-09-28	12.47	12.47	12.08	12.41	5180581
2010-09-29	12.33	12.49	12.18	12.26	3460471
2010-09-30	12.42	12.60	12.14	12.22	6054885
2010-10-01	12.44	12.44	12.11	12.28	3615837
2010-10-04	12.21	12.40	12.01	12.05	5260218
2010-10-05	12.20	12.45	12.04	12.40	7080939
2010-10-06	12.38	12.49	12.25	12.40	3897477
2010-10-07	12.52	12.55	12.15	12.28	4506124
2010-10-08	12.33	12.91	12.23	12.82	6252744
2010-10-11	12.87	12.94	12.67	12.77	4124578
2010-10-12	12.72	12.90	12.41	12.87	4268578
2010-10-13	13.06	13.22	12.84	12.96	4860563
2010-10-14	12.89	13.33	12.62	13.07	10770370
2010-10-15	13.22	13.40	12.91	13.12	10591698
2010-10-18	13.10	13.57	13.10	13.25	9703678
2010-10-19	13.05	13.62	13.01	13.36	9776237
2010-10-20	13.38	13.54	12.96	13.46	6603792
2010-10-21	13.53	13.72	13.17	13.39	5409861
2010-10-22	13.42	13.46	13.25	13.38	2803630
2010-10-25	13.50	13.70	13.37	13.51	5194364
2010-10-26	13.40	13.50	13.26	13.44	4379406
2010-10-27	13.28	13.43	13.09	13.20	4544427
2010-10-28	13.36	13.49	12.55	12.58	10349576
2010-10-29	10.96	11.52	10.61	11.33	39620708
2010-11-01	11.37	11.75	11.21	11.58	11990665
2010-11-02	11.68	11.73	11.49	11.69	6699182
2010-11-03	11.71	11.79	11.37	11.65	7404524
2010-11-04	11.84	12.29	11.67	12.25	10908502
2010-11-05	12.23	12.53	12.08	12.43	6477436
2010-11-08	12.36	12.36	11.94	11.96	7771527
2010-11-09	12.01	12.15	11.72	11.80	7256373
2010-11-10	11.83	12.07	11.75	12.06	5909457
2010-11-11	11.92	12.02	11.76	11.92	5466236
2010-11-12	11.72	11.85	11.51	11.56	8844690
2010-11-15	11.63	11.65	11.50	11.53	9028594
2010-11-16	11.42	11.73	11.26	11.42	10663183
2010-11-17	11.52	11.68	11.38	11.46	7627942
2010-11-18	11.63	11.74	11.51	11.54	6075808
2010-11-19	11.51	11.67	11.41	11.58	4357252
2010-11-22	11.47	11.48	11.15	11.38	7815255
2010-11-23	11.17	11.35	11.10	11.29	7400394
2010-11-24	11.36	11.75	11.36	11.75	5764274
2010-11-26	11.54	11.67	11.48	11.60	1870341
2010-11-29	11.40	11.73	11.35	11.65	6182025
2010-11-30	11.44	11.78	11.41	11.66	5011787
2010-12-01	11.87	12.10	11.75	12.02	6052018
2010-12-02	12.09	12.50	12.03	12.48	6253352
2010-12-03	12.38	12.60	12.25	12.55	4558198
2010-12-06	12.52	12.57	12.31	12.41	5386055
2010-12-07	12.64	12.78	12.58	12.68	5902002
2010-12-08	12.73	13.09	12.68	13.06	7122251
2010-12-09	13.19	13.22	12.94	13.00	6686572
2010-12-10	13.07	13.11	12.93	13.05	3262164
2010-12-13	13.22	13.34	13.11	13.11	5194500
2010-12-14	13.15	13.34	13.02	13.03	3352920
2010-12-15	12.99	13.17	12.75	12.77	4646786
2010-12-16	12.79	12.97	12.72	12.80	3009201
2010-12-17	12.78	12.92	12.73	12.84	4115488
2010-12-20	12.81	12.96	12.51	12.86	3316280
2010-12-21	12.99	13.08	12.94	13.02	3027711
2010-12-22	13.06	13.41	13.04	13.41	4364742
2010-12-23	13.41	13.54	13.26	13.31	2414553
2010-12-27	13.19	13.33	13.10	13.30	1657879
2010-12-28	13.30	13.36	13.14	13.19	1965570
2010-12-29	13.25	13.26	13.11	13.14	2547525
2010-12-30	13.10	13.25	13.06	13.06	1890956
2010-12-31	13.05	13.23	13.02	13.14	2094391
2011-01-03	13.31	13.58	13.27	13.50	4920027
2011-01-04	13.57	13.73	13.35	13.49	5097929
2011-01-05	13.37	13.58	13.33	13.54	4114881
2011-01-06	13.56	14.32	13.46	14.21	14433406
2011-01-07	14.40	14.75	14.00	14.12	14740563
2011-01-10	13.97	14.09	13.81	13.88	10809026
2011-01-11	13.96	14.77	13.88	14.23	16906480
2011-01-12	14.17	14.42	14.11	14.31	5945751
2011-01-13	14.27	14.53	14.13	14.24	4914914
2011-01-14	14.17	14.33	14.01	14.31	4289512
2011-01-18	14.30	14.30	14.07	14.15	5187757
2011-01-19	13.94	14.00	13.40	13.44	12215838
2011-01-20	13.41	13.59	13.12	13.31	8783465
2011-01-21	13.39	13.62	13.27	13.61	9423680
2011-01-24	13.58	13.74	13.52	13.65	5375000
2011-01-25	13.60	13.80	13.46	13.80	7149834
2011-01-26	13.83	14.02	13.76	13.77	6478449
2011-01-27	13.83	14.13	13.70	14.12	4807070
2011-01-28	14.17	14.20	13.81	13.85	16912568
2011-01-31	13.89	14.09	13.53	13.57	7137730
2011-02-01	13.68	14.02	13.63	13.94	8380937
2011-02-02	12.84	13.28	12.30	12.76	35246918
2011-02-03	12.65	12.86	12.65	12.83	11945984
2011-02-04	12.78	12.97	12.65	12.91	10399501
2011-02-07	12.94	13.01	12.85	13.00	6187574
2011-02-08	12.78	13.05	12.69	12.96	10710638
2011-02-09	12.90	12.91	12.72	12.75	6360958
2011-02-10	12.76	13.07	12.72	13.02	6833211
2011-02-11	13.17	13.86	13.16	13.59	12298957
2011-02-14	13.61	13.65	13.33	13.42	5499142
2011-02-15	13.38	13.68	13.36	13.68	6835190
2011-02-16	13.73	13.88	13.47	13.72	5250502
2011-02-17	13.66	13.92	13.52	13.75	3499076
2011-02-18	13.74	14.44	13.53	13.99	16305402
2011-02-22	13.74	13.78	13.31	13.32	7805399
2011-02-23	13.31	13.61	12.93	13.10	9514451
2011-02-24	13.07	13.21	12.93	13.08	8265282
2011-02-25	13.16	13.30	13.08	13.30	4363447
2011-02-28	13.37	13.46	13.10	13.23	4421325
2011-03-01	13.29	13.30	12.61	12.80	8042053
2011-03-02	12.74	12.97	12.69	12.80	5728519
2011-03-03	12.98	13.09	12.83	12.97	4457462
2011-03-04	12.92	12.98	12.67	12.87	4056800
2011-03-07	12.97	13.03	12.64	12.75	4448580
2011-03-08	12.79	13.04	12.70	13.01	4261428
2011-03-09	12.99	13.10	12.83	12.94	4037569
2011-03-10	12.77	12.83	12.59	12.61	4647062
2011-03-11	12.50	13.11	12.41	13.00	7192452
2011-03-14	12.93	13.02	12.52	12.61	6599833
2011-03-15	12.11	12.72	12.02	12.62	7944380
2011-03-16	12.59	12.63	12.25	12.42	8856003
2011-03-17	12.72	12.73	12.27	12.45	5921271
2011-03-18	12.70	12.83	12.63	12.76	4749000
2011-03-21	13.01	13.01	12.79	12.97	3624883
2011-03-22	12.99	13.02	12.89	12.91	4091726
2011-03-23	12.84	13.00	12.66	12.99	3033816
2011-03-24	13.08	13.08	12.77	12.96	3010269
2011-03-25	12.99	13.14	12.95	13.07	2103247
2011-03-28	13.10	13.24	12.98	12.98	1955081
2011-03-29	12.97	13.25	12.92	13.25	3148290
2011-03-30	13.32	13.57	13.26	13.50	3702362
2011-03-31	13.47	13.58	13.22	13.46	3965739
2011-04-01	13.60	13.60	13.43	13.54	3167984
2011-04-04	13.52	13.64	13.31	13.36	4455867
2011-04-05	13.34	13.36	13.15	13.20	5027266
2011-04-06	13.25	13.33	13.18	13.28	4657528
2011-04-07	13.26	13.41	13.16	13.31	4194381
2011-04-08	13.40	13.42	12.94	12.99	3818280
2011-04-11	12.95	13.11	12.70	12.74	4003293
2011-04-12	12.66	12.73	12.52	12.68	3680093
2011-04-13	12.72	12.80	12.52	12.55	2961853
2011-04-14	12.52	12.56	12.22	12.26	4726689
2011-04-15	12.45	12.45	12.14	12.26	4313279
2011-04-18	12.02	12.09	11.89	11.95	4245096
2011-04-19	12.01	12.08	11.78	11.84	3929632
2011-04-20	12.03	12.23	11.96	12.04	4164169
2011-04-21	12.10	12.19	11.85	12.02	3508028
2011-04-25	11.96	12.11	11.90	11.99	2577234
2011-04-26	12.08	12.30	11.98	12.30	2703194
2011-04-27	12.31	12.31	12.09	12.20	5036539
2011-04-28	12.18	12.41	12.14	12.25	9800446
2011-04-29	12.26	12.26	12.14	12.19	4442261
2011-05-02	12.31	12.52	12.22	12.52	5776492
2011-05-03	12.44	12.55	12.11	12.18	6923184
2011-05-04	12.16	12.46	11.94	12.07	7643880
2011-05-05	11.91	11.97	11.58	11.63	7119296
2011-05-06	11.80	11.90	11.45	11.47	9842504
2011-05-09	11.45	11.59	11.40	11.44	6703363
2011-05-10	11.44	11.49	11.22	11.25	10616523
2011-05-11	11.25	11.71	11.19	11.45	10802769
2011-05-12	11.40	11.57	11.30	11.52	5251577
2011-05-13	11.53	11.57	11.17	11.22	6179749
2011-05-16	11.19	11.48	11.17	11.21	4538498
2011-05-17	11.16	11.26	10.99	11.20	5104662
2011-05-18	11.19	11.25	11.05	11.24	3820638
2011-05-19	11.31	11.38	11.20	11.37	5209046
2011-05-20	11.29	11.35	11.10	11.12	6057805
2011-05-23	10.94	11.08	10.85	10.95	4003309
2011-05-24	10.97	11.08	10.89	11.01	4699338
2011-05-25	10.93	11.04	10.84	10.95	4259655
2011-05-26	10.89	11.12	10.86	11.07	4546462
2011-05-27	11.10	11.18	11.04	11.09	2794124
2011-05-31	11.23	11.30	10.97	11.11	5615022
2011-06-01	11.04	11.04	10.62	10.63	5939718
2011-06-02	10.65	11.12	10.52	11.05	13333249
2011-06-03	10.85	10.98	10.68	10.73	5670597
2011-06-06	10.67	10.75	10.33	10.44	6124949
2011-06-07	10.50	10.68	10.43	10.59	10042364
2011-06-08	10.55	10.62	10.24	10.46	11023943
2011-06-09	10.43	10.59	10.35	10.47	4820432
2011-06-10	10.42	10.44	9.99	10.10	8777268
2011-06-13	10.30	10.41	10.18	10.24	6114922
2011-06-14	10.39	10.46	10.31	10.34	5593470
2011-06-15	10.22	10.22	9.87	9.89	6937249
2011-06-16	9.89	10.03	9.75	9.92	8077655
2011-06-17	10.07	10.20	10.01	10.20	5491766
2011-06-20	10.15	10.25	9.99	10.20	3659483
2011-06-21	10.30	10.50	10.20	10.42	6898888
2011-06-22	10.37	10.59	10.36	10.38	5393140
2011-06-23	10.17	10.22	9.96	10.10	7096376
2011-06-24	10.10	10.16	9.91	9.95	5225735
2011-06-27	9.95	10.06	9.84	9.98	3904748
2011-06-28	10.03	10.06	9.93	9.99	3409539
2011-06-29	10.07	10.23	9.99	10.20	5406853
2011-06-30	10.26	10.38	10.21	10.28	4726238
2011-07-01	10.30	10.59	10.23	10.56	3591557
2011-07-05	10.42	10.51	10.10	10.28	5069933
2011-07-06	10.25	10.48	10.13	10.46	5266791
2011-07-07	10.59	10.71	10.48	10.68	5620108
2011-07-08	10.48	10.50	10.33	10.48	4284955
2011-07-11	10.27	10.31	9.79	9.81	8649959
2011-07-12	9.76	10.00	9.70	9.71	9199724
2011-07-13	9.77	9.93	9.70	9.79	7418613
2011-07-14	9.81	9.83	9.57	9.75	11055901
2011-07-15	9.81	9.82	9.67	9.81	6712168
2011-07-18	9.71	9.90	8.95	9.06	11496131
2011-07-19	9.23	9.55	9.08	9.50	13591625
2011-07-20	9.56	9.60	9.42	9.47	5557703
2011-07-21	8.30	8.47	7.56	8.21	34184922
2011-07-22	8.26	8.95	8.19	8.93	14983357
2011-07-25	8.77	8.85	8.43	8.47	13189091
2011-07-26	8.48	8.52	8.30	8.40	9132521
2011-07-27	8.37	8.45	7.92	7.95	10649968
2011-07-28	8.00	8.10	7.77	7.82	7767265
2011-07-29	7.85	8.60	7.79	8.32	21693975
2011-08-01	8.44	8.47	7.90	8.04	11845469
2011-08-02	7.94	8.05	7.59	7.60	8917158
2011-08-03	7.68	7.85	7.38	7.83	11155390
2011-08-04	7.66	7.68	6.95	7.02	20485790
2011-08-05	7.18	7.23	6.53	6.78	13890847
2011-08-08	6.36	6.46	5.26	5.63	28348153
2011-08-09	5.81	6.44	5.63	6.44	22628057
2011-08-10	6.00	6.14	5.75	5.78	18137484
2011-08-11	5.81	6.58	5.76	6.41	12985730
2011-08-12	6.54	6.81	6.28	6.40	12898285
2011-08-15	6.44	6.75	6.43	6.67	9112381
2011-08-16	6.59	6.67	6.38	6.45	10962697
2011-08-17	6.55	6.73	6.36	6.68	8518336
2011-08-18	6.34	6.40	6.14	6.32	13614098
2011-08-19	6.20	6.54	6.16	6.25	10932366
2011-08-22	6.51	6.54	6.12	6.16	8554145
2011-08-23	6.16	6.21	6.00	6.14	9408928
2011-08-24	6.15	6.57	6.11	6.55	7460410
2011-08-25	6.81	6.88	6.20	6.31	9405049
2011-08-26	6.20	6.60	6.02	6.51	6358969
2011-08-29	6.61	7.06	6.61	7.03	5379797
2011-08-30	6.98	7.02	6.73	6.91	7188716
2011-08-31	6.98	7.09	6.76	6.93	6679982
2011-09-01	6.94	6.97	6.62	6.62	5594551
2011-09-02	6.41	6.48	6.30	6.39	8390868
2011-09-06	6.15	6.21	5.94	6.04	8554006
2011-09-07	6.18	6.56	6.16	6.52	9133618
2011-09-08	6.41	6.46	6.02	6.11	8422020
2011-09-09	6.01	6.04	5.70	5.82	11467661
2011-09-12	5.70	5.83	5.50	5.82	14260253
2011-09-13	5.83	5.98	5.68	5.86	8194512
2011-09-14	5.94	6.09	5.60	5.95	9299302
2011-09-15	6.07	6.16	5.83	6.13	9994321
2011-09-16	6.19	6.31	5.97	6.16	7797328
2011-09-19	6.00	6.01	5.74	5.89	7125939
2011-09-20	5.94	6.05	5.71	5.71	6327161
2011-09-21	5.70	5.76	5.34	5.35	7876964
2011-09-22	5.04	5.14	4.80	4.92	15600270
2011-09-23	4.93	5.17	4.88	5.09	7230241
2011-09-26	5.26	5.33	5.02	5.33	8953527
2011-09-27	5.51	5.79	5.44	5.61	12231380
2011-09-28	5.65	5.70	5.55	5.57	11730312
2011-09-29	5.73	6.04	5.70	6.00	11434370
2011-09-30	5.88	5.94	5.72	5.74	8365106
2011-10-03	5.70	5.83	5.16	5.29	9242310
2011-10-04	5.23	5.32	4.84	5.32	12711234
2011-10-05	5.28	5.39	5.11	5.34	10531008
2011-10-06	5.33	5.52	5.22	5.51	11866174
2011-10-07	5.55	5.59	5.12	5.13	9948310
2011-10-10	5.25	5.45	5.25	5.45	7836165
2011-10-11	5.38	5.75	5.31	5.62	11618658
2011-10-12	5.74	6.06	5.74	5.89	11288524
2011-10-13	5.86	5.86	5.46	5.56	10498895
2011-10-14	5.68	5.90	5.53	5.87	11264474
2011-10-17	5.81	5.81	5.51	5.59	9471594
2011-10-18	5.61	6.19	5.49	6.09	11915478
2011-10-19	6.06	6.27	5.77	5.80	11082633
2011-10-20	5.80	5.90	5.66	5.86	8814130
2011-10-21	5.96	6.17	5.90	6.00	9645687
2011-10-24	6.02	6.41	6.02	6.35	12123200
2011-10-25	6.28	6.28	5.72	5.73	11095281
2011-10-26	5.90	6.29	5.76	6.15	13380622
2011-10-27	6.64	6.99	6.53	6.93	18818260
2011-10-28	6.73	6.89	6.57	6.85	10044172
2011-10-31	6.64	6.64	6.37	6.38	9358951
2011-11-01	6.01	6.10	5.81	5.84	15877382
2011-11-02	6.18	6.29	6.00	6.17	8687221
2011-11-03	6.39	6.43	5.93	6.16	13021265
2011-11-04	6.38	7.38	6.31	7.19	25060888
2011-11-07	7.13	7.18	6.72	6.98	16335514
2011-11-08	7.10	7.24	6.93	7.16	12042268
2011-11-09	6.90	6.91	6.51	6.56	14117258
2011-11-10	6.75	6.81	6.45	6.55	9586200
2011-11-11	6.86	7.07	6.76	6.95	10315249
2011-11-14	6.90	6.94	6.68	6.73	6753651
2011-11-15	6.66	6.76	6.51	6.60	10826664
2011-11-16	6.50	6.56	6.28	6.31	11858062
2011-11-17	6.33	6.40	6.02	6.10	12161751
2011-11-18	6.20	6.24	6.04	6.09	7563766
2011-11-21	5.93	5.93	5.66	5.78	12481831
2011-11-22	5.72	5.85	5.68	5.69	7137475
2011-11-23	5.57	5.57	5.32	5.35	10064998
2011-11-25	5.34	5.52	5.34	5.39	3315117
2011-11-28	5.87	6.23	5.87	6.07	13577672
2011-11-29	6.08	6.30	5.99	6.14	10649670
2011-11-30	6.60	6.61	6.39	6.59	10983736
2011-12-01	6.48	6.60	6.39	6.54	7151107
2011-12-02	6.64	6.83	6.46	6.47	9411312
2011-12-05	6.76	6.82	6.57	6.71	9808877
2011-12-06	6.66	6.89	6.47	6.73	7556731
2011-12-07	6.64	6.94	6.55	6.93	7400435
2011-12-08	6.87	7.05	6.51	6.54	11555598
2011-12-09	6.60	6.81	6.60	6.75	7807955
2011-12-12	6.61	6.65	6.29	6.43	7277160
2011-12-13	6.50	6.63	6.22	6.29	9208106
2011-12-14	6.23	6.38	6.07	6.22	11053322
2011-12-15	6.39	6.48	6.22	6.26	6064798
2011-12-16	6.32	6.50	6.20	6.26	6992126
2011-12-19	6.30	6.32	5.69	5.75	10585657
2011-12-20	5.94	6.07	5.84	6.00	10886010
2011-12-21	5.92	6.10	5.88	6.00	13112280
2011-12-22	6.09	6.34	6.05	6.34	12445751
2011-12-23	6.38	6.71	6.30	6.46	3744363
2011-12-27	6.46	6.57	6.39	6.39	4130153
2011-12-28	6.39	6.42	6.22	6.29	4943199
2011-12-29	6.29	6.49	6.28	6.45	4606939
2011-12-30	6.45	6.59	6.41	6.55	5226509
2012-01-03	6.74	6.99	6.72	6.84	9126422
2012-01-04	6.80	6.80	6.57	6.75	6298007
2012-01-05	6.67	7.06	6.58	6.96	8273231
2012-01-06	6.94	7.00	6.74	6.77	6729316
2012-01-09	6.76	6.87	6.73	6.77	3884488
2012-01-10	6.93	7.33	6.92	7.27	8636916
2012-01-11	7.22	7.82	7.18	7.80	11939920
2012-01-12	7.90	7.96	7.49	7.72	9770883
2012-01-13	7.59	7.61	7.29	7.51	8574624
2012-01-17	7.62	7.69	7.44	7.53	6921563
2012-01-18	7.52	7.89	7.46	7.82	8089799
2012-01-19	7.90	8.33	7.90	8.17	10713051
2012-01-20	8.12	8.24	8.06	8.24	8147262
2012-01-23	8.21	8.45	8.15	8.22	6240423
2012-01-24	8.06	8.29	8.00	8.24	6520534
2012-01-25	8.21	8.26	7.98	8.06	11290556
2012-01-26	8.21	8.25	7.65	7.80	10632906
2012-01-27	7.70	7.90	7.56	7.83	12102202
2012-01-30	7.71	7.78	7.54	7.65	8089562
2012-01-31	7.72	8.04	7.60	7.71	7267468
2012-02-01	7.87	8.07	7.77	7.99	8486837
2012-02-02	8.08	8.15	7.97	8.04	7584801
2012-02-03	8.83	9.61	8.75	9.17	29104852
2012-02-06	9.10	9.19	8.83	8.94	12270149
2012-02-07	8.94	9.00	8.78	8.95	7556655
2012-02-08	8.97	9.00	8.83	8.90	8679632
2012-02-09	8.95	9.02	8.83	8.91	16513247
2012-02-10	8.71	8.92	8.52	8.74	9980313
2012-02-13	8.93	9.06	8.77	9.04	11098228
2012-02-14	8.99	9.01	8.72	8.88	8956935
2012-02-15	8.97	9.01	8.78	8.82	7607172
2012-02-16	8.82	9.06	8.67	9.03	10018599
2012-02-17	9.06	9.25	9.01	9.22	10884843
2012-02-21	9.25	9.68	9.22	9.54	14337387
2012-02-22	9.46	9.50	9.14	9.20	7474497
2012-02-23	9.26	9.48	9.14	9.34	6735658
2012-02-24	9.34	9.38	9.12	9.14	5310309
2012-02-27	8.96	9.15	8.80	9.03	8070736
2012-02-28	9.04	9.09	8.93	8.96	6403304
2012-02-29	9.01	9.29	9.01	9.09	8951535
2012-03-01	9.09	9.28	9.05	9.10	8425981
2012-03-02	9.12	9.20	8.93	8.96	7053050
2012-03-05	8.96	9.01	8.81	8.91	6626206
2012-03-06	8.73	8.75	8.52	8.57	6926505
2012-03-07	8.65	8.73	8.58	8.68	6104289
2012-03-08	8.82	9.10	8.74	8.91	11292261
2012-03-09	8.95	8.98	8.82	8.90	10925414
2012-03-12	8.88	8.94	8.71	8.81	5250134
2012-03-13	8.90	9.08	8.79	9.04	12704726
2012-03-14	9.08	9.11	8.87	8.90	8940049
2012-03-15	8.95	9.32	8.86	9.32	11216760
2012-03-16	9.36	9.49	9.07	9.15	8651223
2012-03-19	9.09	9.32	9.01	9.15	7269557
2012-03-20	9.05	9.11	8.91	9.08	6951729
2012-03-21	9.12	9.16	8.88	8.88	11317836
2012-03-22	8.74	8.85	8.65	8.74	11061516
2012-03-23	8.74	8.78	8.58	8.71	9951985
2012-03-26	8.83	8.87	8.72	8.80	10083318
2012-03-27	8.85	8.90	8.71	8.74	7432018
2012-03-28	8.75	8.79	8.46	8.65	8736648
2012-03-29	8.53	8.59	8.24	8.45	8190914
2012-03-30	8.52	8.54	8.11	8.32	10536546
2012-04-02	8.32	8.46	8.22	8.38	7936124
2012-04-03	8.39	8.44	8.02	8.17	13353222
2012-04-04	8.02	8.14	7.91	8.02	10394473
2012-04-05	7.94	8.14	7.91	8.05	7204830
2012-04-09	7.83	7.85	7.65	7.69	7776538
2012-04-10	7.66	7.78	7.28	7.31	11145012
2012-04-11	7.53	7.77	7.44	7.54	11563592
2012-04-12	7.58	7.87	7.53	7.85	8539576
2012-04-13	7.71	7.76	7.54	7.65	9336708
2012-04-16	7.72	7.81	7.50	7.62	6474431
2012-04-17	7.72	7.79	7.62	7.70	5227784
2012-04-18	6.60	6.60	5.83	5.87	75351315
2012-04-19	6.01	6.21	5.94	6.04	43391370
2012-04-20	6.08	6.20	6.01	6.06	14357779
2012-04-23	5.93	6.07	5.86	6.06	19498712
2012-04-24	6.02	6.18	5.97	6.04	14910819
2012-04-25	6.12	6.13	5.70	5.87	20800397
2012-04-26	5.86	5.97	5.81	5.95	11835528
2012-04-27	5.98	6.01	5.81	5.99	10422587
2012-04-30	5.97	6.05	5.90	6.01	8571697
2012-05-01	6.03	6.21	5.98	6.15	15243035
2012-05-02	6.43	6.50	6.04	6.14	28222054
2012-05-03	6.15	6.19	5.78	5.83	13929634
2012-05-04	5.80	5.85	5.67	5.80	8986658
2012-05-07	5.69	5.80	5.50	5.80	13151141
2012-05-08	5.80	5.84	5.63	5.82	10127724
2012-05-09	5.69	5.69	5.54	5.61	10919715
2012-05-10	5.68	5.75	5.63	5.67	6804904
2012-05-11	5.59	5.88	5.56	5.85	9537663
2012-05-14	5.72	5.77	5.66	5.73	8241971
2012-05-15	5.73	5.76	5.49	5.50	13350455
2012-05-16	5.54	5.65	5.10	5.11	15432843
2012-05-17	5.10	5.14	4.87	4.98	15566584
2012-05-18	5.05	5.07	4.82	4.88	8990296
2012-05-21	4.94	5.11	4.88	5.10	6452045
2012-05-22	5.16	5.51	5.11	5.25	10586237
2012-05-23	5.16	5.26	5.04	5.24	9898426
2012-05-24	5.28	5.32	5.08	5.25	5413129
2012-05-25	5.24	5.28	5.13	5.19	3967645
2012-05-29	5.29	5.48	5.25	5.44	4834992
2012-05-30	5.34	5.37	5.21	5.28	5533607
2012-05-31	5.27	5.31	5.11	5.24	7153724
2012-06-01	5.07	5.24	5.01	5.13	10783414
2012-06-04	5.10	5.17	5.03	5.05	8735634
2012-06-05	5.06	5.19	5.03	5.10	8014806
2012-06-06	5.21	5.48	5.16	5.44	7452379
2012-06-07	5.57	5.66	5.35	5.39	5831445
2012-06-08	5.35	5.39	5.21	5.38	4919526
2012-06-11	5.48	5.50	5.07	5.08	6995365
2012-06-12	5.09	5.22	5.09	5.18	5554036
2012-06-13	5.16	5.25	5.10	5.12	7149090
2012-06-14	5.15	5.24	5.11	5.17	7378074
2012-06-15	5.22	5.37	5.16	5.37	6717428
2012-06-18	5.29	5.32	5.20	5.23	5537230
2012-06-19	5.28	5.54	5.24	5.48	6195773
2012-06-20	5.49	5.56	5.36	5.48	5012165
2012-06-21	5.48	5.52	5.14	5.15	5693201
2012-06-22	5.21	5.27	5.12	5.17	6084990
2012-06-25	5.10	5.10	4.89	4.89	7279698
2012-06-26	4.92	5.00	4.89	4.94	5456748
2012-06-27	4.97	5.09	4.91	4.91	8786425
2012-06-28	4.90	5.46	4.80	5.43	19957719
2012-06-29	5.60	5.79	5.48	5.66	13698229
2012-07-02	5.74	5.79	5.61	5.71	5416723
2012-07-03	5.70	5.97	5.70	5.89	5796075
2012-07-05	5.84	5.87	5.60	5.61	5367228
2012-07-06	5.51	5.60	5.44	5.56	5913799
2012-07-09	5.53	5.59	5.33	5.41	4221148
2012-07-10	5.47	5.53	5.15	5.21	5984367
2012-07-11	5.21	5.30	5.17	5.23	4508345
2012-07-12	5.15	5.18	5.01	5.08	6206762
2012-07-13	5.10	5.35	5.09	5.32	5957002
2012-07-16	5.28	5.39	5.23	5.31	5067356
2012-07-17	5.33	5.39	5.19	5.30	5200315
2012-07-18	5.25	5.27	5.08	5.12	6876431
2012-07-19	5.14	5.20	5.00	5.06	6861625
2012-07-20	5.01	5.01	4.78	4.79	8327235
2012-07-23	4.72	4.83	4.62	4.83	5699566
2012-07-24	4.84	4.85	4.65	4.79	6575567
2012-07-25	4.82	4.90	4.65	4.67	6380623
2012-07-26	4.83	4.85	4.62	4.77	6162763
2012-07-27	4.87	5.15	4.80	5.07	10511233
2012-07-30	5.08	5.17	4.99	5.10	6172466
2012-07-31	5.09	5.13	4.98	5.04	9117106
2012-08-01	5.34	5.35	4.42	4.48	36055217
2012-08-02	4.41	4.49	4.06	4.12	23813866
2012-08-03	4.32	4.40	4.25	4.32	19194910
2012-08-06	4.35	4.44	4.31	4.39	7556062
2012-08-07	4.44	4.59	4.43	4.50	6740789
2012-08-08	4.47	4.79	4.43	4.61	10981461
2012-08-09	4.67	4.83	4.64	4.80	7631022
2012-08-10	4.75	4.91	4.73	4.84	6392310
2012-08-13	4.80	4.97	4.76	4.83	4656666
2012-08-14	4.88	5.02	4.83	4.89	7812691
2012-08-15	4.90	5.07	4.87	4.99	6014524
2012-08-16	5.02	5.19	5.02	5.17	7442532
2012-08-17	5.20	5.29	5.12	5.25	9006782
2012-08-20	5.25	5.39	5.21	5.34	7351901
2012-08-21	5.41	5.57	5.40	5.45	15855886
2012-08-22	5.45	5.53	5.28	5.38	9788594
2012-08-23	5.35	5.40	5.24	5.24	5349917
2012-08-24	5.22	5.49	5.14	5.41	8482487
2012-08-27	5.43	5.47	5.25	5.26	6112735
2012-08-28	5.25	5.36	5.23	5.27	5153411
2012-08-29	5.27	5.35	5.24	5.34	5467405
2012-08-30	5.27	5.30	5.15	5.21	5697090
2012-08-31	5.30	5.33	5.23	5.29	7312469
2012-09-04	5.27	5.30	5.15	5.25	6766013
2012-09-05	5.23	5.28	5.14	5.17	5071421
2012-09-06	5.23	5.49	5.21	5.45	10709578
2012-09-07	5.47	5.67	5.45	5.65	7909327
2012-09-10	5.65	5.82	5.63	5.72	8903519
2012-09-11	5.71	5.84	5.66	5.76	6010508
2012-09-12	5.80	5.89	5.70	5.71	8391383
2012-09-13	5.73	5.90	5.61	5.89	11139606
2012-09-14	5.76	6.13	5.60	6.12	13253875
2012-09-17	6.07	6.15	5.95	6.00	7067581
2012-09-18	6.00	6.00	5.82	5.87	7763218
2012-09-19	5.91	5.98	5.84	5.89	9886491
2012-09-20	5.82	5.87	5.66	5.83	8639929
2012-09-21	5.90	5.92	5.61	5.66	11056553
2012-09-24	5.62	5.64	5.51	5.55	6604105
2012-09-25	5.57	5.60	5.16	5.17	12135930
2012-09-26	5.16	5.30	5.07	5.23	7659346
2012-09-27	5.29	5.33	5.15	5.23	8822002
2012-09-28	5.19	5.28	5.10	5.23	11952496
2012-10-01	5.25	5.26	5.11	5.13	10417273
2012-10-02	5.18	5.22	5.08	5.16	6299020
2012-10-03	5.16	5.19	5.07	5.16	6177091
2012-10-04	5.19	5.33	5.12	5.21	11526245
2012-10-05	5.35	5.48	5.26	5.39	9708955
2012-10-08	5.37	5.45	5.31	5.42	4465182
2012-10-09	5.43	5.50	5.36	5.44	7748338
2012-10-10	5.43	5.50	5.37	5.47	9342539
2012-10-11	5.55	5.64	5.40	5.49	8363923
2012-10-12	5.45	5.55	5.21	5.47	13398614
2012-10-15	5.47	5.57	5.44	5.51	6345904
2012-10-16	5.57	5.74	5.57	5.70	6278986
2012-10-17	5.71	5.86	5.70	5.79	7999344
2012-10-18	5.80	5.92	5.74	5.81	7676209
2012-10-19	5.79	5.83	5.53	5.63	9419458
2012-10-22	5.59	5.75	5.52	5.71	6924323
2012-10-23	5.56	5.57	5.42	5.49	8852623
2012-10-24	5.54	5.55	5.40	5.41	5140264
2012-10-25	5.53	5.66	5.48	5.64	5668823
2012-10-26	5.61	5.70	5.45	5.48	6172073
2012-10-31	5.76	6.04	5.71	5.96	13503483
2012-11-01	6.02	6.30	6.00	6.22	15518497
2012-11-02	6.28	6.30	5.92	6.06	10684683
2012-11-05	6.06	6.12	5.94	5.98	10474744
2012-11-06	6.09	6.18	5.96	6.00	13292652
2012-11-07	5.83	5.91	5.64	5.65	15154276
2012-11-08	5.67	5.81	5.54	5.56	10739594
2012-11-09	5.54	5.73	5.54	5.61	13382099
2012-11-12	5.64	5.71	5.54	5.54	5680806
2012-11-13	5.50	5.58	5.40	5.40	10527529
2012-11-14	5.41	5.50	5.22	5.29	9414454
2012-11-15	5.19	5.40	5.10	5.29	12979087
2012-11-16	5.30	5.42	5.21	5.38	12162243
2012-11-19	5.51	5.63	5.41	5.57	9426844
2012-11-20	5.56	5.61	5.44	5.60	7359805
2012-11-21	5.60	5.69	5.54	5.66	7302896
2012-11-23	5.69	5.74	5.60	5.65	3182184
2012-11-26	5.60	5.63	5.46	5.58	9387294
2012-11-27	5.59	5.75	5.56	5.62	8198252
2012-11-28	5.53	5.85	5.50	5.85	10486218
2012-11-29	5.91	5.96	5.85	5.87	10338063
2012-11-30	5.92	5.96	5.85	5.95	26448146
2012-12-03	5.98	6.01	5.85	5.89	8285318
2012-12-04	5.90	6.01	5.86	5.99	11905141
2012-12-05	5.99	6.12	5.92	6.08	12203128
2012-12-06	6.07	6.43	6.04	6.41	16239540
2012-12-07	6.50	6.69	6.48	6.61	15765953
2012-12-10	6.60	6.74	6.51	6.72	11460771
2012-12-11	6.90	7.13	6.80	6.90	18375152
2012-12-12	6.96	7.03	6.88	6.97	10247386
2012-12-13	7.01	7.19	6.96	6.96	10899661
2012-12-14	6.96	7.03	6.90	6.96	7692375
2012-12-17	7.01	7.12	7.00	7.12	8240750
2012-12-18	7.16	7.36	6.99	7.34	18953103
2012-12-19	7.41	7.47	7.24	7.32	8733202
2012-12-20	7.34	7.40	7.20	7.35	9403806
2012-12-21	7.22	7.22	7.00	7.05	13673663
2012-12-24	7.05	7.11	6.98	7.09	3030080
2012-12-26	7.12	7.32	7.10	7.30	6281105
2012-12-27	7.31	7.35	7.09	7.25	7801540
2012-12-28	7.17	7.30	7.10	7.22	5182140
2012-12-31	7.22	7.53	7.15	7.51	9358113
2013-01-02	7.77	7.90	7.66	7.90	12452550
2013-01-03	7.92	8.26	7.85	8.13	16876691
2013-01-04	8.19	8.30	8.10	8.28	8758980
2013-01-07	8.22	8.34	8.16	8.33	7053031
2013-01-08	8.11	8.20	7.85	8.04	13911980
2013-01-09	8.03	8.24	8.02	8.14	7118026
2013-01-10	8.22	8.28	8.11	8.23	6620646
2013-01-11	8.27	8.28	8.05	8.11	7123801
2013-01-14	8.13	8.19	7.87	8.01	9991097
2013-01-15	7.96	8.14	7.78	8.13	6555843
2013-01-16	8.98	9.27	8.81	8.85	36304418
2013-01-17	8.86	9.02	8.80	8.88	11221668
2013-01-18	8.92	9.18	8.85	9.15	13999501
2013-01-22	9.18	9.44	9.12	9.42	10726332
2013-01-23	9.39	9.44	9.31	9.33	8859315
2013-01-24	9.33	9.47	9.20	9.31	9711273
2013-01-25	9.42	9.48	9.28	9.45	5958139
2013-01-28	9.43	9.44	9.23	9.25	10956800
2013-01-29	9.25	9.25	9.14	9.20	22134813
2013-01-30	9.20	9.23	8.92	9.08	12613988
2013-01-31	9.11	9.20	8.97	9.17	7439164
2013-02-01	9.22	9.33	9.16	9.30	10041246
2013-02-04	9.23	9.25	9.08	9.15	8143909
2013-02-05	9.20	9.23	9.03	9.17	7817422
2013-02-06	8.97	9.02	8.69	8.90	26504826
2013-02-07	8.90	8.93	8.65	8.88	8619824
2013-02-08	8.94	8.99	8.78	8.80	5940333
2013-02-11	8.80	9.11	8.69	9.03	8983806
2013-02-12	9.00	9.19	8.99	9.14	5193156
2013-02-13	9.15	9.16	9.04	9.14	4946323
2013-02-14	9.08	9.21	8.96	9.15	7385546
2013-02-15	9.18	9.18	9.00	9.06	4385280
2013-02-19	9.11	9.20	9.10	9.11	3683315
2013-02-20	9.08	9.12	8.65	8.68	8552210
2013-02-21	8.61	8.62	8.40	8.55	10814797
2013-02-22	8.67	8.86	8.63	8.82	6685782
2013-02-25	8.88	8.89	8.32	8.33	8219086
2013-02-26	8.40	8.44	8.08	8.26	11343028
2013-02-27	8.31	8.63	8.27	8.54	8673262
2013-02-28	8.50	8.70	8.37	8.54	8376317
2013-03-01	8.46	8.57	8.30	8.52	9864223
2013-03-04	8.52	9.13	8.51	9.09	16515315
2013-03-05	9.36	9.87	9.25	9.39	24211001
2013-03-06	9.49	10.04	9.43	9.61	20230383
2013-03-07	9.66	9.81	9.57	9.65	13376779
2013-03-08	9.82	9.87	9.70	9.84	8935629
2013-03-11	10.73	10.74	10.36	10.50	30994096
2013-03-12	10.51	10.62	10.36	10.46	12202753
2013-03-13	10.46	10.55	10.40	10.51	9624892
2013-03-14	10.55	10.57	10.42	10.50	8956328
2013-03-15	10.46	10.53	10.40	10.49	9084687
2013-03-18	10.24	10.51	10.16	10.44	8830032
2013-03-19	10.50	10.55	10.04	10.10	10681287
2013-03-20	10.25	10.39	10.17	10.23	8022597
2013-03-21	10.15	10.26	10.00	10.01	7923099
2013-03-22	10.06	10.15	9.96	10.14	4706034
2013-03-25	10.23	10.39	10.05	10.15	6529826
2013-03-26	10.18	10.25	10.11	10.22	4777400
2013-03-27	10.10	10.23	9.94	10.19	6159912
2013-03-28	10.22	10.28	9.88	10.00	11605195
2013-04-01	10.06	10.17	9.84	9.87	8603437
2013-04-02	9.90	9.97	9.76	9.79	9376044
2013-04-03	9.76	9.79	9.39	9.44	10029807
2013-04-04	9.45	9.53	9.31	9.49	9373037
2013-04-05	9.25	9.51	9.17	9.46	6963736
2013-04-08	9.47	9.75	9.31	9.73	6426736
2013-04-09	9.93	10.00	9.74	9.77	7297060
2013-04-10	9.77	10.04	9.76	9.94	7528198
2013-04-11	9.96	10.06	9.92	9.99	6931025
2013-04-12	9.90	9.96	9.79	9.90	3773326
2013-04-15	9.84	9.84	9.34	9.37	7196877
2013-04-16	9.53	9.75	9.46	9.71	5611614
2013-04-17	9.57	9.60	9.23	9.30	8524295
2013-04-18	9.34	9.37	8.98	9.10	7487014
2013-04-19	9.18	9.41	9.01	9.37	5981880
2013-04-22	9.39	9.43	9.06	9.31	5937012
2013-04-23	9.37	9.83	9.36	9.65	6940432
2013-04-24	9.67	9.96	9.59	9.90	6116660
2013-04-25	9.96	10.05	9.91	9.99	8111551
2013-04-26	9.98	10.03	9.80	9.87	4646849
2013-04-29	9.93	10.01	9.87	9.94	4230481
2013-04-30	9.84	10.03	9.81	10.03	13116986
2013-05-01	10.51	10.66	10.15	10.27	18834992
2013-05-02	10.36	10.40	10.16	10.33	9977815
2013-05-03	10.50	10.62	10.41	10.47	8533027
2013-05-06	10.53	10.68	10.48	10.65	10655504
2013-05-07	10.77	10.98	10.68	10.89	10088020
2013-05-08	10.93	11.02	10.58	10.68	15197639
2013-05-09	10.74	10.78	10.43	10.45	9411149
2013-05-10	10.51	10.51	10.34	10.44	6117341
2013-05-13	10.42	10.67	10.38	10.65	6692387
2013-05-14	10.69	11.00	10.68	11.00	12429868
2013-05-15	11.01	11.13	10.87	10.94	11782882
2013-05-16	10.95	11.00	10.54	10.61	11784061
2013-05-17	10.65	10.75	10.63	10.74	7059415
2013-05-20	10.73	10.82	10.63	10.78	6524477
2013-05-21	10.82	10.85	10.61	10.78	7577438
2013-05-22	10.78	10.89	10.44	10.48	9922926
2013-05-23	10.23	10.53	10.10	10.50	9728639
2013-05-24	10.41	10.41	10.20	10.35	5628511
2013-05-28	10.56	10.73	10.55	10.67	7788844
2013-05-29	10.57	10.76	10.52	10.70	8208048
2013-05-30	10.74	11.05	10.65	11.02	12113021
2013-05-31	10.99	11.09	10.80	10.81	7870392
2013-06-03	10.86	10.91	10.42	10.85	12072874
2013-06-04	10.82	10.96	10.49	10.64	12107199
2013-06-05	10.60	10.60	10.34	10.35	7108398
2013-06-06	10.34	10.58	10.26	10.57	5886242
2013-06-07	10.68	10.96	10.59	10.92	6181601
2013-06-10	10.99	11.21	10.86	11.14	7706358
2013-06-11	10.97	11.09	10.82	10.88	6783887
2013-06-12	11.00	11.03	10.68	10.70	5597034
2013-06-13	10.66	11.08	10.63	11.06	8106040
2013-06-14	11.06	11.06	10.79	11.00	12175584
2013-06-17	11.10	11.32	11.09	11.20	9113743
2013-06-18	11.21	11.39	11.18	11.39	7164394
2013-06-19	11.36	11.48	11.23	11.27	9195942
2013-06-20	11.12	11.28	10.90	10.95	9371675
2013-06-21	11.04	11.12	10.62	10.98	16185468
2013-06-24	10.81	10.91	10.36	10.61	18682089
2013-06-25	10.75	10.91	10.60	10.88	8989001
2013-06-26	11.00	11.22	10.99	11.16	13370888
2013-06-27	11.28	11.43	11.24	11.39	8617529
2013-06-28	11.34	11.47	11.19	11.41	8468909
2013-07-01	11.50	11.95	11.48	11.92	11649748
2013-07-02	11.88	12.26	11.84	11.98	11321407
2013-07-03	11.87	12.00	11.81	11.89	3776795
2013-07-05	12.07	12.32	12.07	12.32	5684682
2013-07-08	12.43	12.47	12.18	12.27	7381443
2013-07-09	12.39	12.49	12.22	12.40	7722833
2013-07-10	12.36	12.46	12.31	12.38	6207646
2013-07-11	12.64	12.66	12.30	12.40	8725236
2013-07-12	12.43	12.75	12.37	12.74	6192045
2013-07-15	12.79	12.94	12.75	12.82	6256740
2013-07-16	12.84	12.89	12.59	12.78	5178963
2013-07-17	12.85	12.88	12.68	12.79	5607188
2013-07-18	12.90	13.16	12.82	13.13	6054907
2013-07-19	13.12	13.26	12.91	13.17	5193383
2013-07-22	13.20	13.41	13.20	13.35	5586445
2013-07-23	13.70	13.79	13.35	13.40	10694992
2013-07-24	13.49	13.51	13.19	13.31	6951790
2013-07-25	13.23	13.39	13.11	13.37	4928587
2013-07-26	13.25	13.33	13.17	13.27	4182778
2013-07-29	13.26	13.35	13.15	13.28	4241135
2013-07-30	13.39	13.43	13.21	13.36	6881439
2013-07-31	12.90	13.24	12.62	12.99	17390434
2013-08-01	13.17	13.24	13.08	13.15	8243960
2013-08-02	13.17	13.31	13.08	13.29	4930829
2013-08-05	13.25	13.27	12.96	13.05	4927235
2013-08-06	13.02	13.05	12.68	12.85	5809972
2013-08-07	12.79	12.84	12.58	12.78	4462226
2013-08-08	12.92	13.09	12.72	12.88	6008033
2013-08-09	12.85	12.97	12.70	12.78	3603759
2013-08-12	12.65	12.73	12.55	12.60	4556655
2013-08-13	12.70	12.86	12.59	12.80	5276956
2013-08-14	12.76	12.87	12.67	12.68	3713667
2013-08-15	12.50	12.53	12.27	12.38	4904444
2013-08-16	12.35	12.75	12.33	12.59	5248232
2013-08-19	12.53	12.61	11.98	12.02	6961220
2013-08-20	12.02	12.21	11.62	12.13	8357828
2013-08-21	12.08	12.17	11.88	12.02	6261283
2013-08-22	12.07	12.32	12.05	12.27	3501767
2013-08-23	12.31	12.34	12.16	12.28	3756218
2013-08-26	12.28	12.38	12.13	12.14	4410125
2013-08-27	11.91	11.91	11.61	11.62	6482236
2013-08-28	11.60	11.81	11.55	11.71	5213409
2013-08-29	11.68	12.08	11.65	11.89	3813705
2013-08-30	11.91	12.00	11.76	11.80	4862643
2013-09-03	12.02	12.13	11.83	11.95	5239997
2013-09-04	11.95	12.26	11.88	12.18	5373597
2013-09-05	12.19	12.37	12.15	12.28	3549148
2013-09-06	12.32	12.36	12.02	12.13	5629054
2013-09-09	12.18	12.44	12.15	12.44	4269490
2013-09-10	12.61	12.88	12.53	12.57	4909960
2013-09-11	12.57	12.63	12.41	12.50	3868961
2013-09-12	12.49	12.51	12.29	12.33	4407265
2013-09-13	12.38	12.39	12.21	12.23	3934836
2013-09-16	12.42	12.44	12.23	12.29	6230515
2013-09-17	12.29	12.32	12.04	12.18	6882472
2013-09-18	12.16	12.32	12.08	12.17	7358212
2013-09-19	12.38	12.40	12.02	12.21	8956518
2013-09-20	12.24	12.35	12.05	12.15	7778159
2013-09-23	12.09	12.17	11.91	11.97	7169066
2013-09-24	11.97	12.44	11.97	12.25	7336098
2013-09-25	12.24	12.74	12.24	12.73	9855015
2013-09-26	12.80	13.13	12.77	12.99	11767422
2013-09-27	12.86	13.04	12.86	12.93	5088419
2013-09-30	12.65	12.99	12.61	12.80	6200759
2013-10-01	12.80	13.09	12.79	12.92	9146347
2013-10-02	12.81	12.93	12.75	12.85	10213505
2013-10-03	12.77	12.94	12.62	12.77	8360050
2013-10-04	12.75	12.95	12.75	12.89	17206772
2013-10-07	12.74	12.86	12.65	12.66	6327799
2013-10-08	12.92	12.97	12.56	12.62	11135577
2013-10-09	12.65	12.78	12.48	12.70	7685925
2013-10-10	12.89	13.02	12.77	13.00	48277000
2013-10-11	12.99	13.16	12.97	13.13	19693336
2013-10-14	12.95	13.12	12.87	13.07	9723117
2013-10-15	13.05	13.30	12.93	12.94	10163417
2013-10-16	13.08	13.43	13.06	13.41	11443122
2013-10-17	13.35	13.71	13.34	13.64	8615081
2013-10-18	13.73	13.93	13.69	13.89	9627529
2013-10-21	13.90	14.10	13.86	14.06	8515793
2013-10-22	14.10	14.33	13.99	14.06	9598044
2013-10-23	13.96	14.08	13.74	13.98	7176943
2013-10-24	14.00	14.32	13.95	14.24	7952929
2013-10-25	14.24	14.40	14.21	14.25	5478253
2013-10-28	14.28	14.42	14.17	14.38	7685567
2013-10-29	14.41	14.62	14.36	14.57	8610874
2013-10-30	14.05	14.63	14.04	14.35	12928181
2013-10-31	14.32	14.75	14.29	14.53	9065839
2013-11-01	14.52	14.68	14.34	14.46	6127782
2013-11-04	14.56	14.62	14.40	14.52	5695776
2013-11-05	14.48	14.71	14.47	14.59	5245364
2013-11-06	14.62	14.66	14.17	14.25	5404272
2013-11-07	14.33	14.40	13.68	13.77	11522174
2013-11-08	13.75	14.33	13.72	14.33	8852204
2013-11-11	14.29	14.47	14.25	14.42	4046160
2013-11-12	14.38	14.45	14.09	14.15	3879572
2013-11-13	14.10	14.38	13.96	14.38	5623470
2013-11-14	14.45	14.63	14.26	14.57	4288012
2013-11-15	14.57	14.63	14.41	14.54	4021159
2013-11-18	14.55	14.77	14.45	14.52	5942539
2013-11-19	14.46	14.94	14.45	14.77	6860540
2013-11-20	14.83	15.05	14.67	14.84	7100664
2013-11-21	14.88	15.25	14.88	15.20	5807697
2013-11-22	15.26	15.40	15.17	15.28	5432976
2013-11-25	15.35	15.49	15.20	15.28	4148430
2013-11-26	15.25	15.31	15.03	15.14	4227657
2013-11-27	15.22	15.28	15.05	15.21	3694630
2013-11-29	15.23	15.25	15.03	15.11	2315697
2013-12-02	15.11	15.63	15.06	15.40	7578645
2013-12-03	15.31	15.43	15.06	15.14	6544989
2013-12-04	15.15	15.45	15.12	15.25	7508527
2013-12-05	15.24	15.37	15.05	15.08	5159721
2013-12-06	15.26	15.33	15.08	15.20	3923339
2013-12-09	15.22	15.32	15.11	15.18	4055329
2013-12-10	15.16	15.35	15.14	15.29	3597491
2013-12-11	15.30	15.40	14.97	15.10	9946130
2013-12-12	15.03	15.15	14.75	14.86	8566066
2013-12-13	14.93	15.01	14.79	14.96	4369802
2013-12-16	15.02	15.15	14.97	15.04	3127200
2013-12-17	15.01	15.03	14.81	14.88	3301262
2013-12-18	14.97	15.15	14.65	15.14	6756591
2013-12-19	15.09	15.39	15.05	15.28	4575721
2013-12-20	15.29	15.58	15.28	15.40	14762988
2013-12-23	15.54	15.78	15.51	15.59	4187018
2013-12-24	15.65	15.70	15.48	15.63	1320613
2013-12-26	15.65	15.66	15.42	15.57	3265367
2013-12-27	15.63	15.63	15.41	15.51	2624064
2013-12-30	15.50	15.55	15.34	15.43	2323969
2013-12-31	15.45	15.60	15.40	15.53	3129878
2014-01-02	15.47	15.57	15.33	15.50	4614129
2014-01-03	15.51	15.56	15.29	15.39	3901603
2014-01-06	15.69	16.01	15.69	15.78	7221115
2014-01-07	15.98	16.23	15.84	16.08	6495916
2014-01-08	16.09	16.40	16.06	16.34	5513527
2014-01-09	16.39	16.73	16.36	16.71	6537637
2014-01-10	16.74	16.75	16.58	16.66	4897094
2014-01-13	16.60	16.75	16.16	16.24	6463173
2014-01-14	16.25	16.45	16.04	16.42	4993459
2014-01-15	16.47	16.51	16.26	16.43	4304304
2014-01-16	16.41	16.47	16.27	16.41	3098206
2014-01-17	16.46	16.47	16.03	16.09	4569891
2014-01-21	16.13	16.18	15.92	16.02	5172221
2014-01-22	16.05	16.22	16.00	16.08	3670921
2014-01-23	15.99	15.99	15.73	15.83	5208064
2014-01-24	15.66	15.69	14.97	15.03	9838492
2014-01-27	15.04	15.14	14.44	14.95	8688902
2014-01-28	14.99	15.29	14.98	15.21	4711185
2014-01-29	14.95	15.20	14.78	14.87	5257833
2014-01-30	15.09	15.20	14.95	14.95	5149571
2014-01-31	14.72	14.97	14.70	14.75	7731138
2014-02-03	14.71	14.96	14.24	14.30	9047096
2014-02-04	14.34	14.61	14.29	14.53	6678374
2014-02-05	15.15	15.39	14.62	14.93	15228791
2014-02-06	14.97	15.44	14.93	15.19	7751111
2014-02-07	15.32	15.55	15.20	15.50	7253330
2014-02-10	15.45	15.47	15.18	15.30	4186322
2014-02-11	15.31	15.61	15.15	15.53	4473938
2014-02-12	15.55	15.75	15.38	15.43	4252323
2014-02-13	15.27	15.54	15.17	15.50	4063866
2014-02-14	15.45	15.58	15.40	15.56	3142369
2014-02-18	15.53	15.73	15.51	15.68	3420485
2014-02-19	15.59	15.70	15.13	15.21	7264402
2014-02-20	15.26	15.35	15.11	15.23	4238651
2014-02-21	15.30	15.40	15.18	15.21	3059000
2014-02-24	15.24	15.53	15.20	15.35	4965626
2014-02-25	15.35	15.41	15.12	15.15	5318303
2014-02-26	15.19	15.32	15.04	15.26	4658843
2014-02-27	15.22	15.40	15.14	15.34	2746546
2014-02-28	15.34	15.67	15.32	15.54	6205013
2014-03-03	15.32	15.46	15.17	15.28	5972995
2014-03-04	15.46	15.84	15.44	15.77	5035200
2014-03-05	15.76	16.45	15.73	16.39	7537105
2014-03-06	16.44	16.98	16.44	16.75	9783094
2014-03-07	16.96	17.05	16.76	16.95	7017351
2014-03-10	16.94	17.18	16.83	17.01	5870854
2014-03-11	17.02	17.14	16.66	16.76	5217239
2014-03-12	16.65	16.84	16.48	16.80	4617864
2014-03-13	16.85	16.95	16.56	16.72	7147440
2014-03-14	16.89	17.00	16.53	16.62	5281638
2014-03-17	16.78	16.94	16.72	16.91	4652126
2014-03-18	16.91	17.12	16.89	17.11	7362624
2014-03-19	17.16	17.67	17.09	17.56	11032258
2014-03-20	17.54	17.99	17.54	17.88	8081646
2014-03-21	17.94	18.18	17.84	18.00	19976999
2014-03-24	18.08	18.26	17.93	17.93	7815022
2014-03-25	18.05	18.06	17.72	17.75	6463522
2014-03-26	17.89	17.93	17.27	17.27	7750519
2014-03-27	17.24	17.33	16.94	17.08	6385814
2014-03-28	17.12	17.49	17.02	17.22	5574550
2014-03-31	17.41	17.77	17.26	17.73	6083212
2014-04-01	17.81	17.93	17.72	17.89	5849086
2014-04-02	17.90	18.27	17.78	18.23	6846886
2014-04-03	18.19	18.58	17.75	18.23	12544770
2014-04-04	18.35	18.50	17.79	17.82	7794920
2014-04-07	17.78	17.78	16.79	17.07	11202638
2014-04-08	17.17	17.37	16.81	17.22	10791532
2014-04-09	17.36	17.36	17.03	17.25	5123505
2014-04-10	17.26	17.36	16.59	16.64	6517789
2014-04-11	16.41	16.43	15.85	16.00	11908743
2014-04-14	16.29	16.43	15.72	15.98	6980486
2014-04-15	16.04	16.24	15.66	16.11	6921715
2014-04-16	16.21	16.62	16.13	16.59	6838105
2014-04-17	16.61	16.99	16.51	16.88	6795819
2014-04-21	16.83	16.99	16.69	16.90	3376377
2014-04-22	16.98	17.79	16.90	17.69	9251524
2014-04-23	17.24	17.53	17.07	17.38	7244555
2014-04-24	17.49	17.56	17.12	17.53	4801144
2014-04-25	17.40	17.40	17.08	17.34	7801015
2014-04-28	17.43	17.49	16.70	16.99	9496576
2014-04-29	17.12	17.46	17.07	17.39	5637125
2014-04-30	17.63	17.89	17.27	17.85	9674978
2014-05-01	17.88	18.25	17.79	17.95	8235021
2014-05-02	17.96	18.18	17.65	17.81	9639830
2014-05-05	17.64	17.81	17.52	17.77	3470157
2014-05-06	17.67	17.78	17.54	17.63	8291723
2014-05-07	17.75	18.24	17.58	18.21	9902235
2014-05-08	18.15	18.48	18.03	18.16	5283017
2014-05-09	18.16	18.28	17.95	18.22	4408829
2014-05-12	18.33	18.63	18.30	18.60	4796529
2014-05-13	18.56	18.74	18.47	18.58	3054643
2014-05-14	18.51	18.58	18.18	18.23	3247752
2014-05-15	18.16	18.19	17.47	17.81	7696724
2014-05-16	17.82	18.01	17.62	17.64	11098648
2014-05-19	17.32	17.59	17.20	17.54	8176988
2014-05-20	17.56	17.80	17.42	17.59	6408398
2014-05-21	17.70	17.88	17.44	17.49	7381754
2014-05-22	17.55	17.67	17.21	17.23	8841575
2014-05-23	17.20	17.38	17.07	17.28	5262128
2014-05-27	17.33	17.58	17.31	17.45	5211915
2014-05-28	17.39	17.52	17.21	17.30	5791505
2014-05-29	17.33	17.41	16.95	17.18	7235851
2014-05-30	17.18	17.35	16.93	16.99	23553731
2014-06-02	17.09	17.37	16.91	17.31	6378806
2014-06-03	17.28	17.36	17.11	17.33	4360635
2014-06-04	17.15	17.70	17.13	17.58	5031045
2014-06-05	17.65	17.71	17.31	17.60	6298817
2014-06-06	17.62	17.95	17.61	17.95	5401387
2014-06-09	17.87	18.08	17.84	17.94	5512149
2014-06-10	17.85	17.99	17.74	17.98	3595245
2014-06-11	17.77	17.78	17.46	17.47	5284702
2014-06-12	17.44	17.50	17.17	17.25	5270956
2014-06-13	17.26	17.51	17.19	17.43	5744846
2014-06-16	17.38	17.42	17.15	17.30	5871778
2014-06-17	17.29	17.73	17.16	17.66	5845727
2014-06-18	17.60	17.74	17.47	17.74	3650974
2014-06-19	17.74	17.75	17.51	17.60	3200845
2014-06-20	17.64	17.68	17.51	17.65	4895872
2014-06-23	17.64	17.75	17.44	17.52	2142124
2014-06-24	17.41	17.65	17.23	17.29	3810173
2014-06-25	17.19	17.47	17.12	17.43	3203158
2014-06-26	17.41	17.42	17.12	17.31	3327441
2014-06-27	17.20	17.36	17.16	17.32	6088955
2014-06-30	17.36	17.42	17.26	17.40	3782033
2014-07-01	17.46	17.82	17.44	17.65	4866551
2014-07-02	17.67	17.80	17.46	17.51	3702513
2014-07-03	17.67	17.85	17.59	17.62	2057582
2014-07-07	17.59	17.59	17.10	17.18	5157867
2014-07-08	17.15	17.29	16.93	17.11	4487823
2014-07-09	17.14	17.28	17.10	17.18	2965991
2014-07-10	16.78	17.14	16.63	17.06	4080066
2014-07-11	16.10	16.75	15.97	16.62	22635896
2014-07-14	16.84	17.04	16.69	16.73	3390344
2014-07-15	16.80	16.90	16.65	16.70	4467478
2014-07-16	16.78	16.78	16.27	16.28	6914855
2014-07-17	16.12	16.45	16.02	16.14	4458818
2014-07-18	16.21	16.50	16.15	16.49	3027104
2014-07-21	16.35	16.48	16.28	16.43	3088959
2014-07-22	16.46	16.60	16.38	16.43	3394298
2014-07-23	16.45	16.59	16.33	16.54	2133635
2014-07-24	16.61	16.61	16.45	16.50	2256258
2014-07-25	16.40	16.48	16.33	16.35	1842253
2014-07-28	16.35	16.40	16.12	16.32	3170855
2014-07-29	16.35	16.42	16.21	16.26	4402687
2014-07-30	14.80	15.08	13.92	13.98	37023837
2014-07-31	13.81	13.81	12.89	13.10	28371025
2014-08-01	13.14	13.40	12.90	13.07	15897695
2014-08-04	13.15	13.27	12.90	12.98	12052821
2014-08-05	12.96	13.23	12.91	12.98	10054067
2014-08-06	12.93	13.06	12.91	13.00	6922943
2014-08-07	13.05	13.12	12.64	12.72	10022187
2014-08-08	12.79	12.93	12.67	12.91	6426013
2014-08-11	13.04	13.14	12.94	13.03	3643689
2014-08-12	13.00	13.05	12.88	12.95	4388531
2014-08-13	13.03	13.26	13.01	13.23	4388041
2014-08-14	13.23	13.46	13.20	13.45	4714366
2014-08-15	13.46	13.51	13.25	13.41	6141145
2014-08-18	13.52	13.82	13.49	13.81	5052340
2014-08-19	13.83	14.04	13.78	13.80	4309694
2014-08-20	13.79	13.93	13.68	13.78	4345393
2014-08-21	13.87	14.01	13.70	14.01	4136543
2014-08-22	13.98	13.98	13.80	13.88	3304505
2014-08-25	13.98	14.05	13.91	13.98	2911169
2014-08-26	14.04	14.08	13.92	14.03	2226355
2014-08-27	14.04	14.19	14.01	14.12	3474908
2014-08-28	13.99	14.12	13.90	14.06	2756400
2014-08-29	14.10	14.26	14.07	14.19	3521362
2014-09-02	14.26	14.32	14.09	14.22	3954860
2014-09-03	14.31	14.32	14.04	14.10	3000439
2014-09-04	14.14	14.24	13.45	13.53	9333484
2014-09-05	13.53	13.54	13.12	13.23	11259243
2014-09-08	13.23	13.31	12.94	13.29	9133690
2014-09-09	13.24	13.30	13.08	13.11	5046294
2014-09-10	13.14	13.31	13.14	13.28	4175835
2014-09-11	13.17	13.30	13.09	13.11	7208268
2014-09-12	13.12	13.19	12.97	13.17	9287085
2014-09-15	13.16	13.25	13.02	13.19	4200744
2014-09-16	13.15	13.32	13.08	13.18	3444038
2014-09-17	13.19	13.34	13.15	13.21	4128112
2014-09-18	13.25	13.35	13.23	13.26	2788602
2014-09-19	13.34	13.39	13.06	13.19	5701061
2014-09-22	13.45	13.50	13.21	13.29	9359101
2014-09-23	13.26	13.28	13.12	13.17	5541238
2014-09-24	13.19	13.44	13.04	13.41	5250392
2014-09-25	13.35	13.47	13.24	13.33	7914772
2014-09-26	13.38	13.49	13.26	13.40	4179789
2014-09-29	13.23	13.38	13.09	13.26	5203999
2014-09-30	13.27	13.35	13.10	13.10	4589914
2014-10-01	13.15	13.26	13.00	13.12	5994006
2014-10-02	13.11	13.30	13.09	13.20	5168874
2014-10-03	13.34	13.45	13.27	13.37	3291371
2014-10-06	13.39	13.59	13.37	13.38	4435270
2014-10-07	13.28	13.28	12.92	12.93	6220956
2014-10-08	12.94	13.05	12.74	13.01	5856608
2014-10-09	13.00	13.11	12.58	12.64	6248521
2014-10-10	12.63	12.85	12.56	12.59	4227392
2014-10-13	12.69	13.01	12.46	12.48	4911617
2014-10-14	12.53	12.80	12.48	12.54	4322903
2014-10-15	12.25	12.51	11.91	12.45	9099742
2014-10-16	12.18	12.64	12.07	12.48	4890906
2014-10-17	12.62	12.80	12.57	12.70	4753370
2014-10-20	12.68	12.80	12.60	12.77	3060614
2014-10-21	13.00	13.42	12.96	13.35	5397199
2014-10-22	13.42	13.46	13.14	13.14	3553560
2014-10-23	13.32	13.41	13.24	13.28	2564103
2014-10-24	13.28	13.39	13.19	13.38	2269523
2014-10-27	13.34	13.46	13.21	13.44	2546918
2014-10-28	13.54	13.72	13.44	13.63	3177264
2014-10-29	13.66	13.84	13.50	13.65	3530343
2014-10-30	13.62	13.87	13.58	13.71	3378901
2014-10-31	13.87	14.00	13.81	13.99	4601759
2014-11-03	14.01	14.10	13.92	14.00	4387337
2014-11-04	13.93	14.08	13.71	13.90	3335725
2014-11-05	13.98	14.09	13.86	14.07	6182281
2014-11-06	10.30	10.30	8.65	8.66	81191472
2014-11-07	8.47	8.75	7.17	8.41	77051496
2014-11-10	8.45	8.50	8.07	8.12	23348405
2014-11-11	8.12	8.46	8.10	8.40	32634463
2014-11-12	8.35	8.93	8.33	8.80	28469556
2014-11-13	8.98	9.25	8.93	9.17	11816751
2014-11-14	9.37	9.59	9.19	9.41	23419512
2014-11-17	9.37	9.45	9.25	9.33	8070868
2014-11-18	9.33	9.44	9.16	9.36	11120667
2014-11-19	9.33	9.38	9.10	9.13	8035850
2014-11-20	9.03	9.45	9.01	9.43	13921123
2014-11-21	9.53	9.74	9.49	9.56	10861956
2014-11-24	9.51	9.64	9.36	9.38	9578976
2014-11-25	9.40	9.46	9.27	9.31	8259012
2014-11-26	9.27	9.37	9.05	9.11	7733010
2014-11-28	9.14	9.14	8.94	9.09	5663455
2014-12-01	9.00	9.25	8.85	9.19	9547243
2014-12-02	8.80	9.12	8.58	8.65	14431053
2014-12-03	8.61	8.94	8.60	8.77	9105136
2014-12-04	8.73	8.84	8.60	8.61	8822421
2014-12-05	8.68	8.86	8.56	8.63	7579891
2014-12-08	8.62	8.74	8.45	8.52	8629462
2014-12-09	8.39	8.58	8.32	8.47	10629344
2014-12-10	8.43	8.50	8.14	8.16	8383495
2014-12-11	8.17	8.42	8.10	8.24	7450892
2014-12-12	8.12	8.13	7.88	7.92	9094792
2014-12-15	7.96	8.10	7.79	7.80	9333801
2014-12-16	7.68	7.94	7.58	7.64	9152473
2014-12-17	7.69	7.97	7.69	7.93	9082444
2014-12-18	7.59	8.02	7.57	7.99	18174784
2014-12-19	7.97	8.59	7.95	8.59	18237923
2014-12-22	8.57	8.59	8.26	8.32	6458518
2014-12-23	8.39	8.58	8.38	8.39	5693519
2014-12-24	8.44	8.54	8.32	8.40	2828020
2014-12-26	8.42	8.50	8.36	8.39	3391073
2014-12-29	8.40	8.55	8.30	8.46	5781239
2014-12-30	8.44	8.79	8.44	8.56	6819284
2014-12-31	8.57	8.62	8.43	8.50	5681404
2015-01-02	8.59	8.62	8.31	8.43	4054956
2015-01-05	8.31	8.31	8.11	8.23	8390977
2015-01-06	8.23	8.24	7.96	8.04	10209199
2015-01-07	8.15	8.24	7.80	7.83	6568455
2015-01-08	7.95	8.30	7.89	8.15	8164062
2015-01-09	8.16	8.24	7.91	7.92	4580507
2015-01-12	7.91	7.94	7.60	7.66	3564720
2015-01-13	7.69	7.86	7.55	7.63	5018967
2015-01-14	7.48	7.53	7.18	7.31	7369275
2015-01-15	7.31	7.46	7.11	7.13	4851259
2015-01-16	7.11	7.31	7.06	7.30	4531100
2015-01-20	7.40	7.40	7.05	7.10	4684385
2015-01-21	7.05	7.17	6.92	7.11	5560800
2015-01-22	7.16	7.43	7.10	7.39	4772824
2015-01-23	7.36	7.42	7.20	7.22	3362901
2015-01-26	7.20	7.35	7.16	7.35	3166722
2015-01-27	7.22	7.27	7.09	7.19	4084217
2015-01-28	7.21	7.29	6.93	6.93	4937578
2015-01-29	6.97	7.03	6.75	6.94	6183316
2015-01-30	6.87	7.14	6.78	6.98	7765540
2015-02-02	7.02	7.47	7.02	7.42	6032054
2015-02-03	7.43	7.71	7.42	7.64	8139979
2015-02-04	7.60	7.81	7.40	7.46	5833174
2015-02-05	7.42	7.68	7.41	7.59	3527545
2015-02-06	7.66	7.92	7.66	7.76	5559606
2015-02-09	7.73	7.94	7.65	7.88	4509652
2015-02-10	7.94	7.98	7.67	7.81	7108101
2015-02-11	8.28	8.75	7.96	8.33	24690464
2015-02-12	8.39	8.53	8.24	8.50	8826140
2015-02-13	8.51	8.70	8.48	8.67	8251736
2015-02-17	8.59	8.82	8.52	8.82	6450001
2015-02-18	8.73	8.73	8.02	8.02	11516542
2015-02-19	7.74	8.19	7.61	8.09	10321262
2015-02-20	8.06	8.10	7.79	7.99	10727304
2015-02-23	7.97	8.03	7.83	7.91	6291326
2015-02-24	7.91	8.15	7.83	8.00	6233503
2015-02-25	8.02	8.06	7.71	7.87	5350803
2015-02-26	7.88	7.99	7.73	7.77	3741254
2015-02-27	7.77	7.85	7.66	7.75	4706276
2015-03-02	7.75	7.79	7.04	7.33	21302327
2015-03-03	7.21	7.58	7.18	7.51	7986792
2015-03-04	7.43	7.60	7.32	7.58	4529387
2015-03-05	7.57	7.64	7.44	7.61	4591061
2015-03-06	7.59	7.97	7.57	7.67	6193055
2015-03-09	7.66	7.73	7.41	7.44	5238294
2015-03-10	7.35	7.36	7.11	7.15	5645288
2015-03-11	7.18	7.33	7.06	7.27	5785605
2015-03-12	7.32	7.39	7.16	7.38	4844383
2015-03-13	7.33	7.43	7.23	7.35	4797887
2015-03-16	7.36	7.44	7.26	7.43	4372148
2015-03-17	7.37	7.46	7.22	7.35	4857003
2015-03-18	7.34	7.45	7.18	7.33	5717130
2015-03-19	7.30	7.38	7.10	7.26	5341246
2015-03-20	7.30	7.44	7.25	7.38	8150724
2015-03-23	7.79	7.96	7.70	7.75	13604479
2015-03-24	7.76	7.84	7.59	7.60	6629709
2015-03-25	7.62	7.65	7.34	7.35	5948926
2015-03-26	7.34	7.39	7.24	7.30	4802680
2015-03-27	7.31	7.33	7.21	7.29	4705657
2015-03-30	7.32	7.38	7.25	7.34	3698710
2015-03-31	7.26	7.32	7.22	7.31	5951801
2015-04-01	7.28	7.45	7.27	7.33	4703539
2015-04-02	7.34	7.94	7.29	7.76	15235852
2015-04-06	7.61	7.78	7.54	7.75	6253936
2015-04-07	7.77	7.80	7.68	7.75	6021335
2015-04-08	7.74	7.84	7.68	7.71	4853971
2015-04-09	7.71	8.00	7.65	7.89	6523869
2015-04-10	7.89	7.94	7.69	7.73	4533701
2015-04-13	7.81	7.97	7.69	7.94	4889248
2015-04-14	7.95	8.11	7.90	7.98	4798665
2015-04-15	8.00	8.14	7.99	8.09	5455239
2015-04-16	8.09	8.11	7.95	7.99	4454491
2015-04-17	7.87	8.06	7.82	8.02	7138748
2015-04-20	8.03	8.08	7.75	7.79	15881325
2015-04-21	7.79	7.85	7.64	7.65	4877946
2015-04-22	7.65	7.92	7.65	7.84	5723129
2015-04-23	7.82	8.00	7.82	7.96	6409556
2015-04-24	7.95	8.02	7.76	7.86	5533869
2015-04-27	7.87	8.00	7.85	7.89	6206634
2015-04-28	7.86	8.12	7.79	7.99	9625348
2015-04-29	8.49	9.08	8.31	8.92	23800170
2015-04-30	9.03	9.05	8.70	8.79	14301066
2015-05-01	8.85	9.14	8.81	9.03	10684622
2015-05-04	9.11	9.19	9.05	9.15	6755026
2015-05-05	8.82	8.92	8.54	8.64	20868003
2015-05-06	8.72	8.76	8.25	8.33	9271852
2015-05-07	8.17	8.41	8.09	8.25	9355800
2015-05-08	8.30	8.37	8.16	8.28	4680387
2015-05-11	8.39	8.56	8.32	8.40	7980653
2015-05-12	8.46	8.46	8.11	8.18	6277398
2015-05-13	8.13	8.16	7.90	8.03	9029287
2015-05-14	8.05	8.05	7.90	7.98	7952551
2015-05-15	7.99	8.00	7.88	7.91	6220340
2015-05-18	7.92	8.05	7.81	8.03	4835299
2015-05-19	8.05	8.08	7.86	7.90	7087249
2015-05-20	7.89	7.89	7.64	7.73	9459680
2015-05-21	7.72	7.91	7.69	7.78	6079215
2015-05-22	7.78	7.96	7.72	7.93	4801276
2015-05-26	7.90	7.92	7.62	7.65	9601613
2015-05-27	7.68	7.79	7.55	7.75	5243956
2015-05-28	7.85	7.88	7.70	7.86	6137826
2015-05-29	7.85	7.99	7.76	7.94	25808252
2015-06-01	7.90	7.93	7.70	7.72	7134204
2015-06-02	7.71	7.96	7.70	7.91	5507187
2015-06-03	7.97	8.11	7.91	8.05	7396166
2015-06-04	8.01	8.02	7.84	7.85	4758943
2015-06-05	7.97	8.01	7.86	7.88	7297642
2015-06-08	7.88	7.89	7.65	7.67	7849336
2015-06-09	7.71	7.88	7.68	7.83	6166556
2015-06-10	7.90	8.01	7.85	8.00	5518242
2015-06-11	8.00	8.12	7.94	8.05	6238955
2015-06-12	8.03	8.04	7.92	7.95	2361731
2015-06-15	7.84	8.00	7.80	7.87	3583400
2015-06-16	7.85	7.98	7.81	7.95	3547497
2015-06-17	7.95	8.00	7.80	7.92	3695749
2015-06-18	7.97	8.01	7.86	7.93	3187051
2015-06-19	7.92	8.01	7.83	7.87	4523747
2015-06-22	7.96	8.03	7.91	8.00	4157211
2015-06-23	8.02	8.09	7.98	8.07	4469071
2015-06-24	8.08	8.09	7.91	7.93	3385094
2015-06-25	7.96	8.01	7.76	7.79	5763862
2015-06-26	7.79	7.81	7.68	7.79	3772030
2015-06-29	7.70	7.78	7.60	7.62	8041609
2015-06-30	7.66	7.70	7.44	7.57	6480216
2015-07-01	7.67	7.78	7.47	7.53	5588227
2015-07-02	7.55	7.84	7.55	7.74	8415236
2015-07-06	7.57	7.64	7.45	7.48	6372226
2015-07-07	7.47	7.60	7.27	7.59	5591422
2015-07-08	7.53	7.53	7.19	7.21	5816943
2015-07-09	7.33	7.44	7.26	7.29	4000413
2015-07-10	7.44	7.54	7.41	7.49	4090288
2015-07-13	7.52	7.69	7.46	7.67	5393978
2015-07-14	7.64	7.80	7.57	7.76	4267092
2015-07-15	7.79	7.88	7.71	7.80	4580430
2015-07-16	7.90	7.90	7.67	7.84	4539074
2015-07-17	7.81	7.85	7.72	7.79	3313583
2015-07-20	7.80	7.84	7.54	7.58	3536193
2015-07-21	7.59	7.75	7.58	7.64	2466435
2015-07-22	7.75	7.75	7.30	7.41	5845424
2015-07-23	7.46	7.51	7.36	7.43	6019139
2015-07-24	7.41	7.47	7.21	7.24	4029455
2015-07-27	7.17	7.18	7.02	7.05	5038076
2015-07-28	7.15	7.21	6.96	7.16	4652120
2015-07-29	7.16	7.31	7.09	7.21	2993908
2015-07-30	7.20	7.21	7.01	7.07	5341986
2015-07-31	7.07	7.14	6.98	7.01	4513550
2015-08-03	7.01	7.11	6.93	6.97	5160721
2015-08-04	6.97	7.05	6.88	7.02	7474138
2015-08-05	6.32	6.59	5.52	5.65	37529983
2015-08-06	5.68	5.68	5.08	5.22	25983155
2015-08-07	5.21	5.21	4.81	4.82	18929111
2015-08-10	4.95	5.50	4.90	5.47	21454121
2015-08-11	5.34	5.44	5.18	5.24	6690955
2015-08-12	5.15	5.28	5.07	5.27	7004272
2015-08-13	5.24	5.33	5.19	5.22	5633393
2015-08-14	5.22	5.30	5.21	5.29	3510051
2015-08-17	5.23	5.34	5.21	5.25	3508470
2015-08-18	5.25	5.26	4.97	5.03	5730201
2015-08-19	5.01	5.03	4.90	4.94	5969429
2015-08-20	4.96	5.01	4.73	4.77	7658963
2015-08-21	4.74	4.77	4.59	4.59	8553729
2015-08-24	4.34	4.66	4.23	4.38	11856739
2015-08-25	4.69	4.72	4.36	4.36	9144544
2015-08-26	4.54	4.68	4.42	4.65	8945208
2015-08-27	4.82	5.15	4.80	5.05	14020245
2015-08-28	5.00	5.25	5.00	5.17	8337968
2015-08-31	5.11	5.27	5.01	5.18	6866682
2015-09-01	5.05	5.16	4.78	4.85	11727464
2015-09-02	4.95	5.07	4.74	5.05	9455024
2015-09-03	5.13	5.31	5.03	5.14	6470068
2015-09-04	5.05	5.11	5.00	5.02	4627768
2015-09-08	5.10	5.13	4.96	5.11	6969846
2015-09-09	5.17	5.29	5.01	5.03	6738206
2015-09-10	5.05	5.15	5.01	5.09	5231610
2015-09-11	5.04	5.11	5.01	5.10	4130862
2015-09-14	5.09	5.13	4.99	5.01	3705772
2015-09-15	5.05	5.11	5.03	5.08	4014515
2015-09-16	5.08	5.22	5.06	5.21	3928058
2015-09-17	5.19	5.21	5.01	5.03	6513672
2015-09-18	4.96	4.97	4.75	4.82	12857177
2015-09-21	4.87	4.93	4.83	4.89	8288527
2015-09-22	4.79	4.84	4.69	4.73	7232614
2015-09-23	4.75	4.80	4.56	4.62	6404304
2015-09-24	4.56	4.75	4.43	4.75	10461727
2015-09-25	4.83	4.96	4.77	4.95	10176538
2015-09-28	4.88	4.91	4.49	4.51	6528292
2015-09-29	4.52	4.59	4.38	4.57	5116376
2015-09-30	4.66	4.74	4.58	4.62	5762517
2015-10-01	4.66	4.93	4.61	4.67	9811300
2015-10-02	4.54	4.72	4.46	4.71	6873948
2015-10-05	4.76	4.94	4.75	4.88	7095262
2015-10-06	4.88	5.18	4.86	5.18	8119536
2015-10-07	5.23	5.52	5.21	5.50	9278347
2015-10-08	5.47	5.65	5.38	5.64	6899457
2015-10-09	5.63	5.75	5.36	5.41	5444841
2015-10-12	5.42	5.43	5.20	5.29	4795406
2015-10-13	5.25	5.38	5.19	5.22	3929237
2015-10-14	5.23	5.29	5.12	5.19	3947014
2015-10-15	5.22	5.54	5.21	5.49	4737345
2015-10-16	5.28	5.32	4.77	5.06	13547707
2015-10-19	4.88	5.12	4.88	5.01	5090241
2015-10-20	5.01	5.13	4.93	5.07	7202460
2015-10-21	5.10	5.12	4.91	4.94	4029776
2015-10-22	4.98	5.09	4.81	4.83	6950036
2015-10-23	4.90	4.98	4.75	4.95	8041789
2015-10-26	4.95	4.98	4.82	4.88	4154244
2015-10-27	4.82	4.87	4.60	4.78	6882136
2015-10-28	4.79	5.29	4.78	5.27	9410505
2015-10-29	5.26	5.36	5.19	5.22	5504827
2015-10-30	5.05	5.07	4.55	4.68	15042857
2015-11-02	4.65	4.88	4.65	4.87	6624784
2015-11-03	4.84	4.95	4.83	4.85	7278013
2015-11-04	4.72	4.85	4.44	4.53	16929289
2015-11-05	4.51	4.61	4.42	4.42	9792922
2015-11-06	4.50	4.80	4.46	4.73	12265121
2015-11-09	4.74	4.86	4.72	4.75	6704275
2015-11-10	4.75	4.82	4.64	4.76	7254925
2015-11-11	4.78	4.80	4.65	4.74	4812105
2015-11-12	4.69	4.75	4.59	4.61	7115278
2015-11-13	4.60	4.75	4.57	4.68	7486856
2015-11-16	4.62	4.85	4.58	4.84	7316661
2015-11-17	4.82	4.82	4.63	4.63	85663930
2015-11-18	4.67	4.84	4.64	4.72	10858897
2015-11-19	4.71	4.84	4.64	4.78	6991083
2015-11-20	4.78	5.08	4.78	5.06	8783995
2015-11-23	5.05	5.11	5.00	5.03	9996039
2015-11-24	5.00	5.15	4.96	5.10	7311902
2015-11-25	5.08	5.16	5.05	5.10	3867902
2015-11-27	5.09	5.11	4.90	4.97	2597800
2015-11-30	4.98	5.08	4.92	5.05	4508143
2015-12-01	5.06	5.08	4.93	4.96	5378170
2015-12-02	4.94	5.00	4.71	4.71	7815638
2015-12-03	4.78	4.88	4.66	4.71	8283668
2015-12-04	4.73	4.74	4.55	4.59	6256625
2015-12-07	4.60	4.61	4.38	4.50	7489968
2015-12-08	4.44	4.48	4.16	4.18	10299745
2015-12-09	4.17	4.30	3.95	3.98	12035015
2015-12-10	4.00	4.12	3.95	4.04	5676941
2015-12-11	3.98	3.98	3.79	3.81	7097915
2015-12-14	3.82	3.87	3.64	3.66	7490233
2015-12-15	3.74	3.87	3.73	3.80	4893716
2015-12-16	3.86	4.03	3.83	3.99	7597070
2015-12-17	4.00	4.06	3.64	3.64	9735076
2015-12-18	3.64	3.66	3.48	3.52	9283731
2015-12-21	3.54	3.61	3.46	3.58	5923236
2015-12-22	3.61	3.62	3.47	3.47	7426629
2015-12-23	3.53	3.91	3.52	3.90	9232608
2015-12-24	3.88	3.99	3.83	3.93	4331079
2015-12-28	3.90	3.91	3.75	3.79	3884402
2015-12-29	3.85	3.90	3.77	3.80	4147881
2015-12-30	3.78	3.88	3.74	3.75	4127512
2015-12-31	3.70	3.82	3.67	3.73	5625496
2016-01-04	3.66	3.88	3.61	3.80	8654780
2016-01-05	3.83	3.85	3.63	3.64	6580844
2016-01-06	3.55	3.56	3.40	3.50	5882152
2016-01-07	3.38	3.42	3.17	3.18	7145768
2016-01-08	3.25	3.27	3.04	3.09	5310671
2016-01-11	3.15	3.16	2.58	2.77	13545384
2016-01-12	2.81	2.85	2.33	2.52	23249174
2016-01-13	2.58	2.65	2.32	2.40	15779204
2016-01-14	2.45	2.51	2.24	2.46	16360098
2016-01-15	2.32	2.52	2.29	2.48	12197261
2016-01-19	2.53	2.58	2.33	2.35	7018678
2016-01-20	2.30	2.55	2.20	2.52	12702628
2016-01-21	2.51	2.59	2.39	2.41	6857883
2016-01-22	2.43	2.54	2.32	2.46	5926122
2016-01-25	2.41	2.45	2.21	2.22	6725568
2016-01-26	2.27	2.31	2.21	2.25	5602041
2016-01-27	2.24	2.36	2.22	2.27	6517243
2016-01-28	2.34	2.64	2.29	2.62	7982553
2016-01-29	2.69	2.86	2.55	2.78	12488523
2016-02-01	2.74	2.74	2.61	2.70	7574246
2016-02-02	2.65	2.68	2.55	2.55	4938735
2016-02-03	2.58	2.63	2.40	2.48	7120497
2016-02-04	2.48	2.79	2.45	2.79	13243579
2016-02-05	2.23	2.31	2.01	2.18	27255949
2016-02-08	2.12	2.12	1.77	1.86	18187942
2016-02-09	1.78	1.91	1.63	1.67	16038528
2016-02-10	1.67	1.88	1.66	1.73	10552279
2016-02-11	1.67	1.71	1.57	1.61	8936744
2016-02-12	1.70	1.82	1.68	1.70	15886647
2016-02-16	1.79	1.82	1.74	1.79	7439640
2016-02-17	1.81	2.02	1.81	1.93	9697674
2016-02-18	2.00	2.09	1.91	2.04	5716130
2016-02-19	2.04	2.04	1.92	1.93	4105228
2016-02-22	1.97	2.07	1.97	2.01	5877182
2016-02-23	1.99	2.03	1.93	1.97	4964875
2016-02-24	1.95	1.96	1.83	1.94	5565954
2016-02-25	1.96	2.00	1.89	1.97	4017379
2016-02-26	2.01	2.18	1.98	2.18	8155365
2016-02-29	2.00	2.24	1.98	2.12	12612331
2016-03-01	2.10	2.35	2.10	2.32	8005203
2016-03-02	2.36	2.49	2.30	2.48	10746198
2016-03-03	2.52	2.80	2.44	2.70	12157776
2016-03-04	2.87	3.07	2.76	2.88	13983793
2016-03-07	2.91	3.06	2.81	2.98	9640313
2016-03-08	2.95	3.04	2.70	2.75	9495190
2016-03-09	2.82	2.87	2.68	2.79	5123507
2016-03-10	2.84	2.85	2.58	2.68	7557798
2016-03-11	2.73	2.84	2.54	2.80	7108078
2016-03-14	2.80	2.93	2.76	2.92	7586009
2016-03-15	2.93	2.93	2.67	2.72	6587866
2016-03-16	2.78	2.82	2.71	2.81	4945628
2016-03-17	2.94	2.99	2.79	2.95	4927508
2016-03-18	2.97	3.03	2.86	3.03	18365241
2016-03-21	3.03	3.34	3.00	3.26	12289245
2016-03-22	3.27	3.29	2.97	3.05	9631919
2016-03-23	3.04	3.05	2.81	2.81	6814848
2016-03-24	2.78	2.78	2.53	2.67	11067090
2016-03-28	2.68	2.76	2.68	2.69	5745084
2016-03-29	2.70	2.85	2.55	2.79	5822820
2016-03-30	2.81	2.90	2.71	2.74	5548629
2016-03-31	2.74	2.77	2.68	2.73	3927369
2016-04-01	2.78	2.79	2.68	2.74	4776047
2016-04-04	2.75	2.78	2.68	2.70	4396167
2016-04-05	2.68	2.69	2.55	2.60	6380362
2016-04-06	2.64	2.69	2.59	2.64	5524954
2016-04-07	2.61	2.68	2.50	2.50	5356024
2016-04-08	2.58	2.60	2.51	2.54	4338939
2016-04-11	2.57	2.60	2.50	2.51	5634924
2016-04-12	2.52	2.61	2.43	2.60	6586421
2016-04-13	2.65	2.82	2.65	2.78	7278841
2016-04-14	2.77	2.83	2.75	2.77	7458154
2016-04-15	2.77	2.82	2.59	2.64	8214146
2016-04-18	2.59	2.70	2.51	2.66	8334133
2016-04-19	2.67	2.77	2.65	2.73	5938687
2016-04-20	2.73	2.89	2.73	2.89	5732522
2016-04-21	2.90	2.97	2.87	2.89	5232946
2016-04-22	2.90	3.00	2.89	2.99	5597703
2016-04-25	2.94	2.95	2.80	2.89	5967060
2016-04-26	2.91	2.95	2.80	2.94	8374710
2016-04-27	2.93	3.03	2.90	2.95	7944198
2016-04-28	2.94	3.02	2.83	2.86	10680364
2016-04-29	3.21	3.48	3.16	3.43	20845776
2016-05-02	3.61	4.09	3.54	4.06	23535258
2016-05-03	3.92	4.17	3.76	4.06	17366430
2016-05-04	3.97	4.20	3.90	3.99	12745430
2016-05-05	4.01	4.09	3.84	3.89	8571700
2016-05-06	3.82	3.95	3.79	3.81	9410411
2016-05-09	3.78	3.80	3.50	3.68	9471120
2016-05-10	3.69	3.86	3.65	3.81	4666506
2016-05-11	3.76	3.97	3.72	3.82	6140560
2016-05-12	3.84	3.88	3.57	3.66	7474527
2016-05-13	3.65	3.74	3.55	3.56	3797220
2016-05-16	3.60	3.63	3.42	3.46	6323561
2016-05-17	3.45	3.61	3.42	3.49	6522501
2016-05-18	3.46	3.72	3.46	3.62	6910358
2016-05-19	3.59	3.69	3.47	3.52	4238251
2016-05-20	3.55	3.69	3.54	3.62	3639033
2016-05-23	3.61	3.64	3.53	3.58	3353841
2016-05-24	3.63	3.70	3.52	3.65	4650017
2016-05-25	3.70	3.83	3.67	3.76	4407979
2016-05-26	3.76	3.78	3.52	3.57	4941160
2016-05-27	3.56	3.70	3.56	3.67	3328364
2016-05-31	3.72	3.82	3.67	3.70	5544856
2016-06-01	3.64	3.68	3.53	3.55	7110815
2016-06-02	3.57	3.60	3.51	3.57	5171118
2016-06-03	3.56	3.56	3.45	3.51	5248962
2016-06-06	3.55	3.70	3.49	3.68	4099557
2016-06-07	3.72	3.72	3.61	3.72	9181952
2016-06-08	3.74	3.76	3.60	3.64	3585152
2016-06-09	3.60	3.62	3.47	3.48	6171155
2016-06-10	3.43	3.45	3.26	3.37	6847226
2016-06-13	3.31	3.53	3.27	3.27	7684043
2016-06-14	3.28	3.37	3.06	3.08	7861808
2016-06-15	3.10	3.23	3.10	3.15	5491170
2016-06-16	3.10	3.11	2.92	3.01	8641874
2016-06-17	3.04	3.17	3.00	3.11	10750125
2016-06-20	3.27	3.35	3.20	3.22	6530438
2016-06-21	3.21	3.30	3.19	3.30	5098618
2016-06-22	3.28	3.35	3.22	3.23	5980500
2016-06-23	3.27	3.39	3.26	3.36	5446208
2016-06-24	3.08	3.22	2.99	3.05	41173438
2016-06-27	3.00	3.10	2.53	2.56	18016621
2016-06-28	2.67	2.74	2.55	2.60	10488140
2016-06-29	2.68	2.68	2.56	2.65	9234215
2016-06-30	2.67	2.70	2.52	2.58	8730931
2016-07-01	2.58	2.63	2.55	2.58	6802821
2016-07-05	2.52	2.56	2.31	2.38	13468980
2016-07-06	2.38	2.38	2.26	2.35	11465755
2016-07-07	2.41	2.56	2.39	2.43	9553848
2016-07-08	2.52	2.63	2.52	2.57	5897224
2016-07-11	2.64	2.69	2.60	2.65	6171458
2016-07-12	2.70	2.84	2.70	2.78	9149206
2016-07-13	2.79	2.81	2.66	2.75	6111694
2016-07-14	2.85	2.87	2.75	2.77	5261339
2016-07-15	2.78	2.81	2.71	2.76	3415358
2016-07-18	2.75	2.85	2.72	2.84	3461312
2016-07-19	2.85	2.90	2.80	2.86	4187913
2016-07-20	2.86	2.89	2.80	2.88	3096288
2016-07-21	2.88	3.03	2.85	2.86	4907800
2016-07-22	2.91	2.91	2.82	2.88	2935567
2016-07-25	2.90	2.97	2.84	2.87	3341906
2016-07-26	2.86	2.94	2.85	2.91	2946232
2016-07-27	2.94	3.00	2.86	2.90	4862488
2016-07-28	2.88	2.90	2.80	2.82	4445453
2016-07-29	2.82	2.86	2.75	2.86	9327379
2016-08-01	2.92	2.94	2.77	2.80	5356113
2016-08-02	2.80	2.81	2.67	2.75	8602726
2016-08-03	3.43	3.73	3.32	3.51	34225126
2016-08-04	3.51	3.61	3.33	3.34	11781378
2016-08-05	3.43	3.50	3.37	3.49	8908732
2016-08-08	3.50	3.59	3.45	3.48	7733193
2016-08-09	3.49	3.64	3.47	3.60	8010585
2016-08-10	3.61	3.65	3.51	3.53	4472399
2016-08-11	3.54	3.60	3.48	3.54	3641176
2016-08-12	3.54	3.63	3.48	3.57	3978044
2016-08-15	3.62	3.72	3.59	3.70	4920869
2016-08-16	3.69	3.84	3.65	3.82	7297012
2016-08-17	3.85	3.89	3.79	3.82	6318938
2016-08-18	3.83	3.93	3.81	3.87	4003120
2016-08-19	3.83	3.95	3.80	3.92	5211273
2016-08-22	3.89	3.93	3.83	3.90	3256496
2016-08-23	3.92	4.12	3.91	4.08	5840187
2016-08-24	4.09	4.29	4.07	4.24	12715053
2016-08-25	4.30	4.41	4.24	4.40	8981235
2016-08-26	4.42	4.63	4.37	4.62	14827658
2016-08-29	4.65	4.99	4.64	4.93	17645016
2016-08-30	5.00	5.15	5.00	5.13	15060693
2016-08-31	5.19	5.23	4.55	4.73	20987473
2016-09-01	4.73	4.73	4.46	4.71	12053265
2016-09-02	4.70	4.85	4.62	4.80	8506051
2016-09-06	4.85	4.93	4.68	4.71	7409386
2016-09-07	4.67	4.76	4.61	4.76	9332670
2016-09-08	4.77	5.00	4.71	4.90	9422421
2016-09-09	4.88	4.98	4.81	4.88	8859985
2016-09-12	4.80	4.94	4.57	4.93	8005945
2016-09-13	4.79	4.89	4.65	4.74	6524929
2016-09-14	4.74	4.87	4.63	4.81	6584569
2016-09-15	4.84	5.08	4.82	5.03	7153082
2016-09-16	4.95	5.00	4.86	4.96	8887219
2016-09-19	4.86	5.00	4.81	4.94	9328110
2016-09-20	4.90	4.93	4.81	4.88	6004816
2016-09-21	4.94	5.04	4.86	4.93	7559717
2016-09-22	4.95	5.04	4.93	4.95	6067228
2016-09-23	4.90	5.06	4.87	4.89	5826273
2016-09-26	4.82	4.92	4.76	4.82	6510971
2016-09-27	4.80	4.90	4.66	4.90	8109420
2016-09-28	4.88	4.97	4.81	4.96	7133653
2016-09-29	4.93	5.06	4.81	4.85	9497644
2016-09-30	4.94	5.10	4.82	4.96	14570158
2016-10-03	4.95	5.00	4.91	4.97	7212099
2016-10-04	4.97	5.17	4.97	5.07	8997122
2016-10-05	4.98	5.22	4.97	5.14	8309785
2016-10-06	5.15	5.20	5.03	5.12	6779323
2016-10-07	5.06	5.12	4.99	5.10	7198549
2016-10-10	5.15	5.27	5.13	5.21	4878134
2016-10-11	5.21	5.27	5.11	5.14	7505760
2016-10-12	5.24	5.25	5.14	5.16	7602740
2016-10-13	5.10	5.13	4.91	5.03	8893230
2016-10-14	5.12	5.19	5.04	5.05	6393044
2016-10-17	5.08	5.10	4.99	5.01	5231984
2016-10-18	5.09	5.12	5.01	5.09	4990564
2016-10-19	5.10	5.24	5.09	5.22	6572866
2016-10-20	5.22	5.25	5.09	5.16	4965933
2016-10-21	5.12	5.21	5.07	5.21	5194958
2016-10-24	4.95	4.99	4.64	4.79	83388600
2016-10-25	4.72	4.85	4.55	4.57	30025638
2016-10-26	4.51	4.65	4.34	4.44	28310639
2016-10-27	4.48	4.48	4.13	4.31	26570207
2016-10-28	4.33	4.33	3.94	3.98	19340951
2016-10-31	4.04	4.27	3.98	4.14	17690796
2016-11-01	4.16	4.19	3.99	4.02	10498846
2016-11-02	4.00	4.22	3.99	4.19	13042488
2016-11-03	4.15	4.21	4.07	4.11	11072671
2016-11-04	4.02	4.29	4.01	4.02	11678112
2016-11-07	4.11	4.21	3.97	4.07	10463900
2016-11-08	4.06	4.09	3.93	4.04	8250738
2016-11-09	3.96	4.24	3.93	3.97	16477576
2016-11-10	4.04	4.19	3.94	4.00	11308911
2016-11-11	4.07	4.23	4.04	4.21	10008165
2016-11-14	4.25	4.37	4.24	4.31	7598020
2016-11-15	4.27	4.33	4.15	4.32	5466955
2016-11-16	4.32	4.39	4.29	4.31	5073351
2016-11-17	4.30	4.35	4.25	4.33	5409299
2016-11-18	4.34	4.44	4.33	4.37	7066899
2016-11-21	4.42	4.45	4.36	4.44	3077125
2016-11-22	4.45	4.46	4.25	4.37	4928988
2016-11-23	4.36	4.42	4.33	4.41	3692008
2016-11-25	4.40	4.42	4.29	4.36	2671868
2016-11-28	4.31	4.37	4.25	4.25	5435052
2016-11-29	4.29	4.35	4.25	4.25	7487530
2016-11-30	4.28	4.40	4.25	4.28	8157931
2016-12-01	4.32	4.38	4.16	4.20	7685347
2016-12-02	4.17	4.21	4.03	4.12	7116304
2016-12-05	4.16	4.25	4.14	4.22	7074514
2016-12-06	4.24	4.34	4.23	4.33	8387595
2016-12-07	4.30	4.35	4.27	4.29	3844945
2016-12-08	4.31	4.33	4.24	4.28	6324742
2016-12-09	4.28	4.32	4.17	4.22	5926271
2016-12-12	4.22	4.31	4.11	4.20	5307513
2016-12-13	4.22	4.33	4.20	4.25	7744358
2016-12-14	4.23	4.25	4.08	4.09	7450577
2016-12-15	4.12	4.15	3.87	3.97	11641148
2016-12-16	4.00	4.03	3.85	3.89	11791251
2016-12-19	3.90	3.98	3.82	3.88	4394932
2016-12-20	3.88	4.25	3.88	4.24	7414275
2016-12-21	4.27	4.30	4.18	4.23	5740565
2016-12-22	4.21	4.22	3.99	4.14	7535110
2016-12-23	4.12	4.14	4.03	4.04	2820619
2016-12-27	4.04	4.09	3.99	3.99	2586976
2016-12-28	4.02	4.03	3.85	3.87	5151497
2016-12-29	3.86	3.91	3.85	3.86	6588168
2016-12-30	3.89	3.98	3.81	3.81	7396225
2017-01-03	3.90	3.99	3.65	3.87	10631374
2017-01-04	3.86	4.04	3.86	4.04	5824350
2017-01-05	4.00	4.02	3.90	3.95	3963982
2017-01-06	3.97	4.00	3.92	3.94	2879348
2017-01-09	3.91	3.94	3.83	3.84	3732063
2017-01-10	3.86	3.91	3.80	3.83	5745023
2017-01-11	3.87	3.89	3.82	3.85	3832313
2017-01-12	3.84	3.87	3.81	3.86	4242916
2017-01-13	3.88	3.95	3.85	3.88	3999487
2017-01-17	3.89	3.91	3.83	3.87	4730425
2017-01-18	3.86	3.88	3.80	3.84	6359252
2017-01-19	3.85	3.87	3.77	3.84	7904259
2017-01-20	3.83	3.87	3.75	3.80	8863948
2017-01-23	3.84	3.85	3.74	3.77	4643592
2017-01-24	3.76	3.81	3.28	3.44	15805305
2017-01-25	3.56	3.66	3.45	3.57	10441965
2017-01-26	3.46	3.48	3.23	3.39	18150817
2017-01-27	3.39	3.46	3.32	3.43	9837684
2017-01-30	3.41	3.41	3.25	3.30	11127961
2017-01-31	3.31	3.37	3.23	3.36	11441250
2017-02-01	3.43	3.53	3.36	3.50	15071070
2017-02-02	3.52	3.54	3.39	3.43	11734388
2017-02-03	3.49	3.67	3.48	3.60	16878641
2017-02-06	3.61	3.72	3.48	3.50	10093542
2017-02-07	3.52	3.55	3.37	3.48	16206239
2017-02-08	3.50	3.52	3.37	3.39	10627216
2017-02-09	3.39	3.55	3.39	3.41	9190106
2017-02-10	3.49	3.51	3.41	3.43	11461145
2017-02-13	3.48	3.71	3.45	3.64	9081126
2017-02-14	3.65	3.75	3.62	3.74	5376154
2017-02-15	3.75	3.93	3.68	3.91	12659793
2017-02-16	3.92	4.10	3.92	4.08	10323614
2017-02-17	4.10	4.10	3.91	3.98	7073906
2017-02-21	3.97	4.04	3.95	3.95	4472245
2017-02-22	3.91	4.03	3.90	3.96	5408629
2017-02-23	3.99	4.02	3.86	4.02	6533047
2017-02-24	3.95	4.13	3.95	4.05	5030954
2017-02-27	4.05	4.13	4.02	4.09	4347855
2017-02-28	4.07	4.12	3.99	4.09	4297371
2017-03-01	4.13	4.18	4.08	4.13	5216644
2017-03-02	4.15	4.16	4.04	4.05	3292363
2017-03-03	4.04	4.10	4.01	4.05	3494868
2017-03-06	4.01	4.10	3.95	4.05	7082585
2017-03-07	4.13	4.16	3.99	4.02	8992048
2017-03-08	4.17	4.18	4.05	4.09	8113074
2017-03-09	4.03	4.05	3.92	3.98	10035543
2017-03-10	4.00	4.07	3.95	4.06	5671974
2017-03-13	4.03	4.07	3.95	3.96	6029928
2017-03-14	3.95	3.96	3.88	3.93	3797924
2017-03-15	3.92	4.01	3.89	4.01	6888858
2017-03-16	4.04	4.12	4.04	4.06	5579669
2017-03-17	4.07	4.18	3.99	4.16	17325516
2017-03-20	4.15	4.16	4.03	4.06	5358271
2017-03-21	4.10	4.11	3.92	3.93	11580483
2017-03-22	3.91	3.99	3.85	3.97	7121018
2017-03-23	3.97	4.07	3.91	4.02	5719168
2017-03-24	4.05	4.05	3.88	3.93	9243362
2017-03-27	3.88	4.01	3.85	4.00	7823183
2017-03-28	3.98	4.09	3.97	4.08	8802732
2017-03-29	4.04	4.10	4.01	4.03	7143123
2017-03-30	4.04	4.17	4.02	4.11	8513060
2017-03-31	4.09	4.17	4.07	4.12	7227200
2017-04-03	4.12	4.15	4.01	4.12	7793723
2017-04-04	4.09	4.14	4.06	4.08	4119807
2017-04-05	4.11	4.13	3.94	3.95	10455013
2017-04-06	3.96	4.08	3.94	4.05	5662403
2017-04-07	3.99	4.05	3.93	4.04	9904654
2017-04-10	4.03	4.16	4.01	4.14	9331006
2017-04-11	4.10	4.23	4.09	4.16	11583354
2017-04-12	4.18	4.23	4.11	4.14	7147952
2017-04-13	4.12	4.18	3.99	4.00	5561324
2017-04-17	4.03	4.04	3.92	4.01	7644845
2017-04-18	3.94	4.05	3.94	4.05	4358990
2017-04-19	4.08	4.12	3.95	3.98	7905347
2017-04-20	4.04	4.08	4.01	4.07	3781671
2017-04-21	4.10	4.10	4.05	4.07	2410889
2017-04-24	4.11	4.13	4.04	4.04	4482001
2017-04-25	4.08	4.12	4.06	4.10	2954118
2017-04-26	4.11	4.17	4.08	4.10	3029001
2017-04-27	4.13	4.13	4.06	4.10	2036163
2017-04-28	4.11	4.11	4.03	4.04	3873920
2017-05-01	3.78	3.91	3.54	3.76	12901598
2017-05-02	3.77	3.83	3.66	3.70	8073349
2017-05-03	3.95	3.96	3.75	3.81	6605803
2017-05-04	3.81	3.85	3.71	3.72	3202997
2017-05-05	3.73	3.81	3.72	3.79	2412511
2017-05-08	3.78	3.83	3.75	3.80	2256714
2017-05-09	3.81	3.82	3.65	3.66	5466383
2017-05-10	3.68	3.71	3.64	3.69	3389819
2017-05-11	3.67	3.75	3.65	3.72	2370717
2017-05-12	3.68	3.73	3.66	3.68	1800065
2017-05-15	3.70	3.75	3.70	3.73	2012059
2017-05-16	3.73	3.76	3.69	3.75	2432348
2017-05-17	3.68	3.71	3.61	3.67	4005804
2017-05-18	3.68	3.68	3.58	3.59	3393204
2017-05-19	3.58	3.67	3.53	3.64	2758848
2017-05-22	3.65	3.67	3.60	3.61	1520296
2017-05-23	3.59	3.73	3.57	3.67	3456126
2017-05-24	3.70	3.70	3.62	3.63	1208624
2017-05-25	3.63	3.70	3.57	3.59	2055772
2017-05-26	3.58	3.59	3.51	3.56	3094499
2017-05-30	3.55	3.57	3.52	3.53	1728910
2017-05-31	3.53	3.68	3.48	3.66	4542036
2017-06-01	3.67	3.68	3.63	3.67	2694522
2017-06-02	3.65	3.70	3.56	3.56	2629511
2017-06-05	3.56	3.59	3.53	3.56	1555782
2017-06-06	3.56	3.56	3.45	3.52	3838970
2017-06-07	3.53	3.62	3.46	3.50	3212168
2017-06-08	3.50	3.64	3.50	3.58	3564845
2017-06-09	3.61	3.67	3.55	3.63	5345022
2017-06-12	3.59	3.77	3.59	3.74	4723800
2017-06-13	3.74	3.83	3.74	3.78	3974869
2017-06-14	3.78	3.81	3.70	3.80	3196326
2017-06-15	3.74	3.79	3.70	3.72	3197041
2017-06-16	3.66	3.71	3.62	3.65	6242444
2017-06-19	3.69	3.70	3.60	3.67	3593141
2017-06-20	3.66	3.68	3.59	3.65	1830709
2017-06-21	3.64	3.68	3.49	3.51	4956194
2017-06-22	3.50	3.73	3.49	3.72	6365250
2017-06-23	3.71	3.72	3.62	3.70	5755249
2017-06-26	3.69	3.74	3.63	3.72	3252890
2017-06-27	3.73	3.76	3.67	3.69	4359845
2017-06-28	3.72	3.75	3.68	3.73	3729791
2017-06-29	3.75	3.78	3.65	3.75	4367590
2017-06-30	3.75	3.79	3.66	3.77	3907483
2017-07-03	3.77	3.84	3.75	3.77	2156278
2017-07-05	3.77	3.79	3.68	3.73	3829913
2017-07-06	3.72	3.77	3.65	3.67	3762173
2017-07-07	3.67	3.70	3.63	3.65	3033464
2017-07-10	3.64	3.77	3.56	3.57	9854028
2017-07-11	3.59	3.66	3.41	3.44	8859318
2017-07-12	3.44	3.57	3.44	3.48	5632331
2017-07-13	3.47	3.53	3.42	3.44	5624357
2017-07-14	3.53	3.63	3.51	3.57	6294770
2017-07-17	3.56	3.62	3.43	3.45	4912722
2017-07-18	3.45	3.48	3.39	3.41	3837738
2017-07-19	3.43	3.51	3.41	3.47	3785769
2017-07-20	3.49	3.53	3.45	3.50	2991820
2017-07-21	3.52	3.61	3.45	3.50	2864406
2017-07-24	3.50	3.55	3.40	3.42	3058367
2017-07-25	3.45	3.51	3.40	3.41	4898878
2017-07-26	3.40	3.42	3.34	3.37	3631252
2017-07-27	3.39	3.44	3.33	3.40	2926109
2017-07-28	3.39	3.43	3.36	3.39	1864737
2017-07-31	3.38	3.49	3.38	3.43	5780253
2017-08-01	3.46	3.46	3.37	3.39	5692220
2017-08-02	3.60	3.60	3.29	3.38	18241934
2017-08-03	3.39	3.42	3.32	3.33	6600607
2017-08-04	3.34	3.47	3.34	3.42	6916390
2017-08-07	3.43	3.65	3.42	3.57	7891439
2017-08-08	3.55	3.74	3.52	3.72	5215652
2017-08-09	3.68	3.72	3.55	3.62	3018684
2017-08-10	3.59	3.59	3.49	3.49	3548520
2017-08-11	3.49	3.54	3.43	3.48	2488703
2017-08-14	3.49	3.51	3.44	3.47	3574313
2017-08-15	3.51	3.57	3.47	3.48	2892363
2017-08-16	3.48	3.54	3.46	3.50	2394440
2017-08-17	3.48	3.51	3.42	3.42	2132726
2017-08-18	3.40	3.47	3.38	3.45	2065090
2017-08-21	3.44	3.44	3.35	3.35	2336255
2017-08-22	3.39	3.39	3.33	3.35	1872911
2017-08-23	3.33	3.47	3.33	3.42	2784637
2017-08-24	3.45	3.50	3.38	3.49	2812124
2017-08-25	3.49	3.50	3.40	3.42	2277369
2017-08-28	3.42	3.47	3.39	3.41	1567973
2017-08-29	3.40	3.45	3.35	3.43	2346543
2017-08-30	3.41	3.46	3.39	3.43	2211013
2017-08-31	3.45	3.49	3.42	3.43	1846311
2017-09-01	3.45	3.51	3.42	3.51	1615067
2017-09-05	3.48	3.52	3.38	3.39	4253327
2017-09-06	3.40	3.45	3.38	3.39	2487872
2017-09-07	3.40	3.45	3.36	3.43	3345727
2017-09-08	3.44	3.47	3.41	3.45	4356125
2017-09-11	3.49	3.76	3.49	3.68	9181742
2017-09-12	3.71	4.04	3.71	3.97	8857580
2017-09-13	3.98	4.04	3.90	4.01	5598766
2017-09-14	3.92	3.98	3.86	3.98	3805706
2017-09-15	4.12	4.15	3.92	4.00	11754427
2017-09-18	4.01	4.08	3.98	3.99	4459440
2017-09-19	4.02	4.04	3.91	3.93	3375672
2017-09-20	3.92	3.95	3.81	3.83	3399800
2017-09-21	3.85	3.91	3.78	3.79	1760867
2017-09-22	3.78	3.85	3.74	3.82	1871369
2017-09-25	3.79	3.85	3.66	3.68	3796492
2017-09-26	3.68	3.91	3.62	3.84	7654390
2017-09-27	3.88	3.92	3.80	3.88	4531832
2017-09-28	3.89	3.91	3.75	3.89	3169541
2017-09-29	3.87	3.93	3.82	3.85	4277662
2017-10-02	3.78	3.80	3.12	3.37	20263006
2017-10-03	3.41	3.50	3.32	3.49	7008285
2017-10-04	3.42	3.51	3.42	3.48	3625302
2017-10-05	3.49	3.53	3.42	3.48	3218288
2017-10-06	3.49	3.68	3.46	3.63	6375604
2017-10-09	3.70	3.70	3.56	3.70	45644527
2017-10-10	3.70	3.83	3.67	3.83	3400605
2017-10-11	3.83	3.83	3.76	3.79	2399982
2017-10-12	3.78	3.86	3.75	3.84	2849602
2017-10-13	3.86	3.96	3.81	3.94	4663549
2017-10-16	3.94	4.03	3.87	3.90	4369072
2017-10-17	3.88	3.94	3.81	3.83	2022630
2017-10-18	3.84	3.91	3.84	3.89	1573987
2017-10-19	3.83	3.91	3.82	3.90	1468468
2017-10-20	3.97	3.97	3.74	3.81	3310404
2017-10-23	3.79	3.82	3.68	3.70	2704333
2017-10-24	3.67	3.68	3.52	3.53	4254625
2017-10-25	3.52	3.57	3.41	3.42	3519812
2017-10-26	3.48	3.52	3.44	3.44	2372935
2017-10-27	3.48	3.48	3.36	3.40	3570025
2017-10-30	3.38	3.42	3.33	3.34	3038737
2017-10-31	3.35	3.38	3.27	3.31	3115128
2017-11-01	3.34	3.44	3.33	3.40	1822018
2017-11-02	3.39	3.46	3.34	3.38	3728855
2017-11-03	3.37	3.46	3.32	3.43	2739556
2017-11-06	3.40	3.50	3.38	3.46	1879110
2017-11-07	3.48	3.49	3.40	3.45	1905987
2017-11-08	3.42	3.50	3.33	3.46	3475423
2017-11-09	3.49	3.57	3.45	3.56	2630284
2017-11-10	3.53	3.63	3.51	3.57	2554029
2017-11-13	3.51	3.62	3.51	3.57	1665825
2017-11-14	3.55	3.60	3.45	3.46	2111938
2017-11-15	3.42	3.47	3.42	3.43	2538443
2017-11-16	3.42	3.45	3.13	3.16	10919251
2017-11-17	3.21	3.38	3.21	3.38	3283316
2017-11-20	3.38	3.42	3.36	3.42	2274036
2017-11-21	3.39	3.48	3.39	3.48	3412623
2017-11-22	3.49	3.58	3.45	3.45	4831272
2017-11-24	3.41	3.48	3.36	3.45	1928450
2017-11-27	3.44	3.47	3.40	3.43	2786655
2017-11-28	3.45	3.49	3.36	3.40	4008110
2017-11-29	3.40	3.49	3.35	3.35	3991438
2017-11-30	3.47	3.56	3.37	3.39	7448042
2017-12-01	3.38	3.43	3.34	3.41	1955627
2017-12-04	3.45	3.48	3.32	3.34	2478820
2017-12-05	3.35	3.38	3.31	3.32	2970422
2017-12-06	3.31	3.39	3.29	3.38	2779944
2017-12-07	3.33	3.40	3.31	3.38	3714542
2017-12-08	3.40	3.41	3.35	3.36	1515497
2017-12-11	3.37	3.42	3.33	3.40	2381025
2017-12-12	3.41	3.46	3.37	3.38	3616358
2017-12-13	3.37	3.44	3.35	3.41	4089886
2017-12-14	3.41	3.43	3.32	3.37	6722947
2017-12-15	3.36	3.41	3.29	3.31	13017356
2017-12-18	3.33	3.36	3.27	3.29	8630173
2017-12-19	3.28	3.30	3.16	3.17	7924135
2017-12-20	3.19	3.32	3.17	3.23	6807749
2017-12-21	3.23	3.30	3.22	3.24	3096327
2017-12-22	3.25	3.27	3.19	3.20	3733062
2017-12-26	3.21	3.25	3.17	3.17	4322594
2017-12-27	3.17	3.21	3.11	3.14	4641213
2017-12-28	3.13	3.17	3.11	3.14	4033979
2017-12-29	3.15	3.24	3.11	3.11	5958106
2018-01-02	3.13	3.28	3.13	3.23	6298180
2018-01-03	3.19	3.24	3.01	3.05	10465856
2018-01-04	3.09	3.18	3.04	3.15	3973130
2018-01-05	3.15	3.22	3.12	3.21	3570140
2018-01-08	3.21	3.26	3.17	3.21	4489034
2018-01-09	3.19	3.23	3.10	3.12	5297637
2018-01-10	3.14	3.18	3.07	3.09	3655505
2018-01-11	3.12	3.20	3.10	3.20	4608017
2018-01-12	3.20	3.24	3.16	3.23	2706687
2018-01-16	3.22	3.24	3.14	3.20	5825246
2018-01-17	3.19	3.21	3.14	3.17	6922405
2018-01-18	3.17	3.23	3.16	3.18	3496839
2018-01-19	3.18	3.35	3.18	3.34	6431226
2018-01-22	3.33	3.35	3.28	3.32	2770944
2018-01-23	3.32	3.40	3.29	3.36	3230965
2018-01-24	3.38	3.38	3.26	3.28	2764011
2018-01-25	3.31	3.31	3.19	3.19	3165763
2018-01-26	3.21	3.22	3.15	3.16	2922023
2018-01-29	3.15	3.19	3.12	3.14	2740011
2018-01-30	3.13	3.15	3.09	3.12	1951090
2018-01-31	3.12	3.12	3.04	3.06	3381665
2018-02-01	3.10	3.19	3.08	3.09	2552565
2018-02-02	3.09	3.10	3.00	3.03	3591269
2018-02-05	3.01	3.07	2.86	2.88	5369315
2018-02-06	2.82	2.85	2.75	2.75	8855731
2018-02-07	3.10	3.21	2.91	2.96	10324863
2018-02-08	2.94	2.99	2.78	2.78	4421746
2018-02-09	2.84	2.86	2.75	2.76	6679723
2018-02-12	2.77	2.90	2.77	2.79	3841306
2018-02-13	2.77	2.81	2.71	2.74	5631326
2018-02-14	2.72	2.89	2.72	2.87	7149587
2018-02-15	2.91	2.95	2.84	2.91	3793141
2018-02-16	2.92	3.00	2.88	2.97	3883766
2018-02-20	2.94	2.99	2.92	2.95	2973538
2018-02-21	2.94	3.03	2.90	2.91	2652939
2018-02-22	2.94	2.94	2.85	2.85	2199966
2018-02-23	2.87	2.91	2.84	2.89	1912468
2018-02-26	2.88	2.91	2.84	2.85	1734954
2018-02-27	2.84	2.90	2.80	2.82	2937495
2018-02-28	2.82	2.83	2.72	2.72	3326573
2018-03-01	2.72	2.76	2.69	2.72	1965539
2018-03-02	2.72	2.83	2.67	2.83	2369733
2018-03-05	2.83	2.98	2.81	2.92	3444112
2018-03-06	2.91	3.28	2.85	3.22	9270795
2018-03-07	3.20	3.23	3.00	3.08	5940578
2018-03-08	3.10	3.10	3.00	3.05	3847056
2018-03-09	3.09	3.15	3.05	3.13	3030778
2018-03-12	3.14	3.21	2.89	3.07	7059300
2018-03-13	3.06	3.09	2.92	2.96	3167794
2018-03-14	2.99	2.99	2.89	2.91	2604379
2018-03-15	2.93	2.98	2.90	2.92	1739234
2018-03-16	2.93	2.99	2.87	2.96	6329428
2018-03-19	2.95	2.99	2.86	2.90	2705621
2018-03-20	2.92	2.93	2.86	2.86	1324915
2018-03-21	2.86	3.08	2.84	3.06	5165066
2018-03-22	3.05	3.09	2.90	2.95	5097666
2018-03-23	2.96	2.98	2.86	2.90	3160284
2018-03-26	2.94	2.96	2.82	2.88	2205416
2018-03-27	2.90	2.91	2.80	2.81	2378413
2018-03-28	2.84	2.85	2.76	2.80	2244185
2018-03-29	2.80	2.91	2.80	2.83	2422571
2018-04-02	2.85	2.92	2.72	2.75	2190333
2018-04-03	2.75	2.86	2.75	2.81	2829381
2018-04-04	2.75	2.85	2.75	2.80	1552745
2018-04-05	2.82	2.86	2.78	2.78	1377004
2018-04-06	2.78	2.80	2.73	2.75	1847006
2018-04-09	2.75	2.78	2.66	2.69	2444265
2018-04-10	2.73	2.78	2.69	2.75	2178286
2018-04-11	2.72	2.83	2.72	2.81	1648506
2018-04-12	2.79	2.82	2.74	2.74	1530787
2018-04-13	2.76	2.77	2.69	2.73	1988313
2018-04-16	2.72	2.79	2.72	2.78	2152865
2018-04-17	2.79	2.83	2.76	2.82	3126127
2018-04-18	2.82	2.83	2.76	2.79	2716546
2018-04-19	2.76	2.79	2.68	2.72	3222500
2018-04-20	2.72	2.74	2.69	2.71	1289209
2018-04-23	2.72	2.74	2.66	2.70	2136957
2018-04-24	2.72	2.81	2.70	2.81	3190074
2018-04-25	2.80	2.84	2.73	2.81	2641799
2018-04-26	2.82	2.89	2.78	2.88	2241897
2018-04-27	2.86	2.89	2.82	2.84	2353495
2018-04-30	2.83	2.87	2.75	2.76	2656190
2018-05-01	2.76	2.84	2.76	2.84	2627240
2018-05-02	2.85	3.20	2.82	2.97	12586387
2018-05-03	2.96	2.99	2.82	2.91	4850970
2018-05-04	2.88	3.06	2.86	3.02	2300462
2018-05-07	3.04	3.13	3.03	3.12	1633216
2018-05-08	3.10	3.17	3.06	3.14	3187713
2018-05-09	3.13	3.26	3.13	3.19	3220494
2018-05-10	3.19	3.20	3.02	3.08	2296426
2018-05-11	3.08	3.12	3.04	3.07	933618
2018-05-14	3.08	3.23	3.08	3.17	3834476
2018-05-15	3.15	3.23	3.14	3.20	1949401
2018-05-16	3.22	3.30	3.19	3.30	3236199
2018-05-17	3.30	3.56	3.28	3.53	5340442
2018-05-18	3.57	3.57	3.33	3.34	4076492
2018-05-21	3.45	3.63	3.39	3.63	4404895
2018-05-22	3.68	3.71	3.44	3.58	3958954
2018-05-23	3.58	3.58	3.43	3.45	3126518
2018-05-24	3.42	3.45	3.33	3.40	2685296
2018-05-25	3.40	3.49	3.35	3.47	1597280
2018-05-29	3.45	3.53	3.41	3.53	2816868
2018-05-30	3.55	3.77	3.53	3.66	6023494
2018-05-31	3.66	3.74	3.43	3.44	5746987
2018-06-01	3.50	3.56	3.45	3.55	3324550
2018-06-04	3.58	3.60	3.47	3.55	2926050
2018-06-05	3.52	3.61	3.50	3.59	2940197
2018-06-06	3.61	3.96	3.60	3.82	10033019
2018-06-07	3.80	3.84	3.61	3.72	4204783
2018-06-08	3.74	3.82	3.63	3.81	5620711
2018-06-11	4.88	4.92	4.66	4.82	27062188
2018-06-12	4.80	4.84	4.71	4.74	8592552
2018-06-13	4.74	4.74	4.58	4.70	8022870
2018-06-14	4.69	4.72	4.60	4.71	5626448
2018-06-15	4.68	4.71	4.60	4.65	6599204
2018-06-18	4.64	4.68	4.56	4.58	4393742
2018-06-19	4.56	4.63	4.46	4.51	6855593
2018-06-20	4.54	4.59	4.43	4.55	6115870
2018-06-21	4.56	4.67	4.48	4.50	6621102
2018-06-22	4.54	4.56	4.47	4.51	6132490
2018-06-25	4.47	4.50	4.40	4.42	2894582
2018-06-26	4.43	4.45	4.34	4.42	2802714
2018-06-27	4.40	4.47	4.34	4.35	2481389
2018-06-28	4.36	4.42	4.29	4.40	1808544
2018-06-29	4.41	4.51	4.38	4.50	3217106
2018-07-02	4.45	4.55	4.45	4.55	1849782
2018-07-03	4.55	4.59	4.47	4.49	1356770
2018-07-05	4.53	4.63	4.49	4.59	1931512
2018-07-06	4.59	4.64	4.53	4.58	2064645
2018-07-09	4.62	4.74	4.58	4.67	2845050
2018-07-10	4.70	4.75	4.58	4.61	3517558
2018-07-11	4.59	4.61	4.53	4.53	2336860
2018-07-12	4.55	4.65	4.52	4.58	1655340
2018-07-13	4.62	4.64	4.56	4.61	1191188
2018-07-16	4.61	4.67	4.58	4.65	2052059
2018-07-17	4.66	4.69	4.59	4.62	2792519
2018-07-18	4.61	4.70	4.59	4.70	2526785
2018-07-19	4.68	4.69	4.64	4.67	1255146
2018-07-20	4.64	4.66	4.60	4.64	1238378
2018-07-23	4.62	4.74	4.62	4.70	1419682
2018-07-24	4.70	4.73	4.61	4.66	1443154
2018-07-25	4.65	4.72	4.62	4.70	3794970
2018-07-26	4.71	4.74	4.64	4.65	1805683
2018-07-27	4.65	4.67	4.57	4.61	1983662
2018-07-30	4.62	4.65	4.56	4.58	1614125
2018-07-31	4.62	4.62	4.52	4.60	2429901
2018-08-01	4.65	4.72	4.60	4.66	3558311
2018-08-02	4.65	4.68	4.60	4.60	3451246
2018-08-03	4.59	4.63	4.54	4.58	1553958
2018-08-06	4.58	4.59	4.54	4.58	2568156
2018-08-07	4.59	4.62	4.25	4.34	12407371
2018-08-08	4.34	4.45	4.32	4.40	2734554
2018-08-09	4.41	4.47	4.41	4.44	2383151
2018-08-10	4.38	4.46	4.36	4.45	1708062
2018-08-13	4.47	4.59	4.40	4.55	3182745
2018-08-14	4.56	4.63	4.55	4.60	1989338
2018-08-15	4.59	4.59	4.43	4.49	2686231
2018-08-16	4.53	4.61	4.49	4.57	2753872
2018-08-17	4.53	4.60	4.51	4.52	4736019
2018-08-20	4.55	4.60	4.53	4.58	1867528
2018-08-21	4.59	4.60	4.54	4.57	1868881
2018-08-22	4.55	4.61	4.55	4.59	1868215
2018-08-23	4.57	4.60	4.51	4.55	1845151
2018-08-24	4.56	4.59	4.53	4.57	1381062
2018-08-27	4.57	4.66	4.57	4.65	1931902
2018-08-28	4.64	4.64	4.59	4.61	902381
2018-08-29	4.63	4.63	4.58	4.62	927803
2018-08-30	4.60	4.69	4.58	4.64	1870812
2018-08-31	4.63	4.68	4.62	4.65	1279568
2018-09-04	4.65	4.65	4.59	4.62	1113960
2018-09-05	4.64	4.65	4.61	4.63	2200958
2018-09-06	4.64	4.64	4.54	4.56	2050267
2018-09-07	4.55	4.57	4.51	4.53	1530946
2018-09-10	4.55	4.56	4.46	4.55	1617133
2018-09-11	4.54	4.55	4.48	4.55	1518551
2018-09-12	4.53	4.56	4.50	4.53	1808313
2018-09-13	4.54	4.58	4.52	4.54	1313899
2018-09-14	4.59	4.62	4.42	4.44	3148015
2018-09-17	4.50	4.52	4.08	4.13	7497741
2018-09-18	4.14	4.32	3.98	3.99	6336304
2018-09-19	4.02	4.33	4.02	4.32	3752890
2018-09-20	4.34	4.48	4.32	4.42	3971667
2018-09-21	4.39	4.39	4.26	4.26	5202027
2018-09-24	4.25	4.25	4.05	4.14	3005857
2018-09-25	4.16	4.25	4.13	4.17	2671164
2018-09-26	4.17	4.22	4.13	4.14	1313140
2018-09-27	4.12	4.17	4.09	4.10	1286511
2018-09-28	4.08	4.20	4.08	4.17	2015306
2018-10-01	4.19	4.24	4.11	4.14	1641361
2018-10-02	4.14	4.20	4.10	4.12	1330733
2018-10-03	4.14	4.19	4.07	4.19	1512502
2018-10-04	4.16	4.23	4.13	4.14	1150546
2018-10-05	4.17	4.18	4.04	4.08	1480514
2018-10-08	4.08	4.18	4.07	4.14	1303641
2018-10-09	4.11	4.27	4.11	4.23	2235233
2018-10-10	4.21	4.27	4.09	4.09	2279782
2018-10-11	4.05	4.11	3.89	4.04	4114602
2018-10-12	4.13	4.13	3.84	3.98	3713128
2018-10-15	3.98	4.03	3.94	3.96	2062061
2018-10-16	3.96	3.96	3.67	3.81	6212042
2018-10-17	3.81	3.93	3.69	3.91	4066850
2018-10-18	3.88	3.94	3.87	3.88	2348793
2018-10-19	3.84	4.03	3.82	3.94	2602919
2018-10-22	3.97	4.00	3.95	3.98	1314557
2018-10-23	3.93	4.01	3.88	3.93	3426692
2018-10-24	3.92	3.92	3.75	3.75	4351767
2018-10-25	3.77	3.87	3.75	3.75	2398762
2018-10-26	3.73	3.77	3.60	3.61	3052558
2018-10-29	4.25	4.44	4.07	4.22	13641417
2018-10-30	4.21	4.22	4.12	4.22	3357474
2018-10-31	4.24	4.42	4.17	4.28	10275446
2018-11-01	4.25	4.27	4.01	4.07	14982822
2018-11-02	4.03	4.16	3.97	4.16	7262861
2018-11-05	4.18	4.33	4.16	4.30	4071299
2018-11-06	4.28	4.56	4.28	4.56	5783030
2018-11-07	4.56	4.70	4.52	4.70	6515552
2018-11-08	4.70	4.82	4.67	4.71	4195499
2018-11-09	4.70	4.74	4.58	4.63	4545243
2018-11-12	4.65	4.66	4.55	4.59	3056167
2018-11-13	4.58	4.72	4.55	4.59	6872794
2018-11-14	4.60	4.66	4.54	4.60	4699904
2018-11-15	4.55	4.66	4.51	4.61	4599683
2018-11-16	4.57	4.63	4.53	4.58	3265638
2018-11-19	4.59	4.65	4.53	4.53	3703929
2018-11-20	4.51	4.55	4.30	4.30	3656328
2018-11-21	4.32	4.49	4.32	4.47	1831215
2018-11-23	4.45	4.55	4.44	4.52	1236276
2018-11-26	4.47	4.56	4.45	4.53	2782261
2018-11-27	4.52	4.53	4.45	4.51	2185524
2018-11-28	4.50	4.93	4.50	4.78	12835345
2018-11-29	4.76	4.79	4.68	4.72	2945453
2018-11-30	4.69	4.74	4.65	4.66	4749643
2018-12-03	4.72	4.79	4.67	4.75	2681313
2018-12-04	4.75	4.77	4.55	4.55	5538416
2018-12-06	4.52	4.52	4.17	4.26	8436255
2018-12-07	4.27	4.47	4.26	4.33	4145553
2018-12-10	4.31	4.33	4.22	4.26	5008709
2018-12-11	4.33	4.37	4.26	4.31	2778335
2018-12-12	4.36	4.43	4.32	4.40	2741999
2018-12-13	4.43	4.50	4.33	4.40	3124988
2018-12-14	4.33	4.50	4.33	4.45	3385516
2018-12-17	4.45	4.52	4.36	4.37	3124362
2018-12-18	4.43	4.43	4.25	4.27	3874526
2018-12-19	4.31	4.39	4.15	4.26	4120056
2018-12-20	4.27	4.28	4.11	4.22	4324159
2018-12-21	4.20	4.57	4.12	4.51	17859684
2018-12-24	4.55	4.68	4.51	4.51	5027094
2018-12-26	4.55	4.70	4.55	4.70	6580756
2018-12-27	4.60	4.67	4.50	4.62	4316105
2018-12-28	4.60	4.68	4.56	4.60	3014679
2018-12-31	4.63	4.70	4.61	4.66	3779930
2019-01-02	4.61	4.74	4.57	4.73	3322212
2019-01-03	4.71	4.78	4.66	4.70	3529517
2019-01-04	4.75	4.80	4.69	4.79	4863221
2019-01-07	4.77	4.81	4.68	4.73	2996642
2019-01-08	4.74	4.80	4.69	4.75	4016712
2019-01-09	4.75	4.80	4.70	4.76	6102942
2019-01-10	4.74	4.78	4.71	4.77	2487916
2019-01-11	4.75	4.83	4.70	4.80	2781654
2019-01-14	4.80	4.84	4.77	4.80	3872693
2019-01-15	4.90	5.00	4.86	4.97	7765322
2019-01-16	4.98	5.01	4.92	4.97	4258251
2019-01-17	4.98	5.02	4.95	4.98	4262093
2019-01-18	4.97	5.02	4.95	5.01	4599587
2019-01-22	4.99	5.00	4.78	4.81	5895120
2019-01-23	4.84	4.90	4.80	4.87	2902631
2019-01-24	4.85	4.94	4.82	4.86	2440656
2019-01-25	4.86	4.88	4.76	4.78	3483825
2019-01-28	4.73	4.82	4.71	4.74	2973875
2019-01-29	4.75	4.80	4.64	4.75	3711784
2019-01-30	4.75	4.77	4.63	4.74	6097846
2019-01-31	4.73	4.84	4.73	4.84	5896839
2019-02-01	4.81	4.88	4.80	4.84	2070901
2019-02-04	4.82	4.83	4.75	4.82	4246056
2019-02-05	4.82	4.84	4.77	4.80	1721891
2019-02-06	4.70	4.83	4.69	4.73	4946118
2019-02-07	4.72	4.76	4.66	4.68	3804563
2019-02-08	4.67	4.71	4.52	4.61	4234532
2019-02-11	4.61	4.65	4.58	4.62	2687754
2019-02-12	4.62	4.66	4.59	4.61	2566618
2019-02-13	4.61	4.69	4.57	4.59	2835642
2019-02-14	4.58	4.61	4.49	4.55	4838075
2019-02-15	4.58	4.59	4.53	4.55	3960087
2019-02-19	4.54	4.56	4.51	4.54	2647458
2019-02-20	4.56	4.57	4.48	4.49	3221133
2019-02-21	4.48	4.56	4.47	4.54	2950977
2019-02-22	4.54	4.55	4.29	4.30	7971760
2019-02-25	4.35	4.35	3.67	4.02	21883076
2019-02-26	4.03	4.07	3.83	3.85	5496193
2019-02-27	3.95	3.98	3.90	3.94	3921310
2019-02-28	3.96	3.99	3.86	3.87	3791702
2019-03-01	3.92	3.98	3.83	3.84	3807146
2019-03-04	3.88	3.94	3.85	3.89	3206051
2019-03-05	3.90	4.04	3.90	3.97	5223695
2019-03-06	3.97	4.10	3.88	3.89	6056851
2019-03-07	3.90	3.94	3.69	3.80	5596871
2019-03-08	3.80	3.84	3.61	3.63	7178370
2019-03-11	3.65	3.75	3.59	3.60	3317808
2019-03-12	3.61	3.81	3.55	3.79	3427174
2019-03-13	3.80	4.02	3.79	3.93	7078578
2019-03-14	3.92	3.94	3.79	3.81	2745362
2019-03-15	3.97	4.09	3.92	4.00	13631739
2019-03-18	4.00	4.05	3.95	3.96	3262057
2019-03-19	3.96	4.06	3.96	3.96	2177236
2019-03-20	3.96	4.00	3.90	3.92	2096314
2019-03-21	3.91	3.99	3.90	3.95	2218820
2019-03-22	3.92	3.96	3.83	3.83	2749433
2019-03-25	3.83	3.89	3.82	3.85	1249528
2019-03-26	3.86	3.98	3.85	3.93	2604627
2019-03-27	3.93	3.97	3.86	3.89	1894005
2019-03-28	3.88	3.93	3.82	3.84	1496416
2019-03-29	3.86	3.89	3.81	3.83	2418998
2019-04-01	3.86	3.99	3.83	3.98	2433317
2019-04-02	3.97	3.98	3.89	3.91	2091484
2019-04-03	3.94	3.95	3.89	3.92	1373408
2019-04-04	3.93	3.99	3.88	3.99	1532660
2019-04-05	3.96	4.03	3.94	4.00	1648944
2019-04-08	4.00	4.00	3.96	3.97	1640126
2019-04-09	3.96	3.96	3.86	3.86	2971231
2019-04-10	3.88	3.88	3.78	3.84	3132826
2019-04-11	3.86	3.93	3.85	3.87	2489082
2019-04-12	3.91	3.94	3.84	3.88	2887297
2019-04-15	3.87	3.87	3.81	3.84	1437929
2019-04-16	3.86	3.86	3.80	3.84	1699072
2019-04-17	3.84	3.84	3.72	3.76	1988172
2019-04-18	3.75	3.78	3.73	3.75	1256984
2019-04-22	3.72	3.77	3.68	3.70	1973143
2019-04-23	3.73	3.91	3.70	3.85	2403234
2019-04-24	3.83	3.85	3.75	3.77	1540696
2019-04-25	3.75	3.81	3.71	3.77	1855732
2019-04-26	3.78	3.85	3.75	3.83	1379910
2019-04-29	3.85	3.90	3.85	3.86	2104559
2019-04-30	3.95	3.96	3.78	3.79	3622566
2019-05-01	3.80	3.86	3.75	3.81	4704421
2019-05-02	3.83	3.83	3.72	3.74	1863265
2019-05-03	3.76	3.93	3.76	3.88	3291087
2019-05-06	3.78	3.96	3.77	3.93	4274340
2019-05-07	3.89	3.90	3.75	3.79	3625688
2019-05-08	3.77	3.85	3.77	3.77	998360
2019-05-09	3.75	3.78	3.65	3.68	2491771
2019-05-10	3.67	3.71	3.59	3.60	5066153
2019-05-13	3.60	3.60	3.25	3.33	6208438
2019-05-14	3.35	3.50	3.35	3.43	2506508
2019-05-15	3.40	3.45	3.31	3.38	2161236
2019-05-16	3.38	3.45	3.33	3.36	1595415
2019-05-17	3.34	3.39	3.33	3.33	1662738
2019-05-20	3.31	3.45	3.29	3.42	2341440
2019-05-21	3.44	3.49	3.39	3.42	1281141
2019-05-22	3.42	3.42	3.32	3.36	1478563
2019-05-23	3.33	3.38	3.28	3.29	1937808
2019-05-24	3.31	3.34	3.01	3.22	4802115
2019-05-28	3.19	3.24	3.18	3.20	1694107
2019-05-29	3.18	3.18	3.06	3.15	3727384
2019-05-30	3.14	3.25	3.05	3.08	3418137
2019-05-31	3.06	3.10	2.89	2.91	6162338
2019-06-03	2.91	3.14	2.90	3.13	5360473
2019-06-04	3.15	3.23	3.10	3.22	5040938
2019-06-05	3.35	3.39	3.13	3.25	4493868
2019-06-06	3.23	3.29	3.13	3.16	2209662
2019-06-07	3.18	3.26	3.15	3.21	3395042
2019-06-10	3.22	3.30	3.20	3.26	2737313
2019-06-11	3.28	3.29	3.19	3.21	2846602
2019-06-12	3.20	3.21	3.02	3.03	3699410
2019-06-13	3.06	3.16	3.04	3.11	1993173
2019-06-14	3.09	3.10	3.04	3.07	2446487
2019-06-17	3.08	3.14	3.05	3.08	2108114
2019-06-18	3.08	3.25	3.05	3.21	5771399
2019-06-19	3.20	3.22	3.12	3.16	2415507
2019-06-20	3.20	3.32	3.16	3.26	4015262
2019-06-21	3.26	3.73	3.26	3.67	14922537
2019-06-24	3.65	3.70	3.57	3.61	5101237
2019-06-25	3.59	3.59	3.46	3.51	4979561
2019-06-26	3.53	3.68	3.35	3.60	6278175
2019-06-27	3.60	3.77	3.47	3.75	5733476
2019-06-28	3.76	3.86	3.67	3.71	5851767
2019-07-01	3.90	3.91	3.66	3.68	5171110
2019-07-02	3.69	3.81	3.67	3.74	2197079
2019-07-03	3.75	3.84	3.72	3.81	1109300
2019-07-05	3.81	3.81	3.73	3.80	1472578
2019-07-08	3.78	3.88	3.76	3.82	1724790
2019-07-09	3.81	3.85	3.78	3.84	1593461
2019-07-10	3.85	3.91	3.84	3.90	2158560
2019-07-11	3.90	3.99	3.88	3.96	3371065
2019-07-12	3.94	3.97	3.87	3.92	1771046
2019-07-15	3.93	3.95	3.87	3.88	892531
2019-07-16	3.89	3.91	3.84	3.85	1084039
2019-07-17	3.85	3.86	3.72	3.75	3650439
2019-07-18	3.76	3.80	3.68	3.69	1979895
2019-07-19	3.69	3.77	3.68	3.76	2762074
2019-07-22	3.77	3.78	3.68	3.74	1929874
2019-07-23	3.74	3.93	3.71	3.89	3582983
2019-07-24	3.91	4.21	3.91	4.05	5121893
2019-07-25	4.07	4.09	3.92	3.97	2793673
2019-07-26	3.99	4.09	3.93	4.05	2664039
2019-07-29	4.04	4.07	3.81	3.90	2674733
2019-07-30	3.85	4.07	3.85	4.04	2092032
2019-07-31	4.16	4.19	3.99	3.99	5125918
2019-08-01	4.02	4.03	3.83	3.91	3193206
2019-08-02	3.80	3.95	3.74	3.94	2722205
2019-08-05	3.82	3.93	3.82	3.89	2240273
2019-08-06	3.91	3.95	3.85	3.92	2538183
2019-08-07	3.83	3.95	3.80	3.93	1656060
2019-08-08	3.95	4.02	3.90	3.99	2778694
2019-08-09	3.96	3.99	3.88	3.92	1283445
2019-08-12	3.88	3.89	3.77	3.85	1170874
2019-08-13	4.27	4.47	4.18	4.46	14201743
2019-08-14	4.34	4.42	4.30	4.38	4627076
2019-08-15	4.33	4.38	4.26	4.31	4647857
2019-08-16	4.32	4.37	4.29	4.31	1906237
2019-08-19	4.37	4.37	4.31	4.36	1443780
2019-08-20	4.36	4.38	4.32	4.38	1732759
2019-08-21	4.40	4.50	4.37	4.49	3474484
2019-08-22	4.50	4.55	4.46	4.50	4288853
2019-08-23	4.49	4.53	4.37	4.39	5864662
2019-08-26	4.45	4.48	4.39	4.45	3615607
2019-08-27	4.50	4.51	4.40	4.43	3588669
2019-08-28	4.42	4.47	4.41	4.45	2210749
2019-08-29	4.48	4.52	4.45	4.47	2313302
2019-08-30	4.49	4.49	4.41	4.43	1713199
2019-09-03	4.39	4.46	4.35	4.43	3425902
2019-09-04	4.46	4.47	4.40	4.42	1692195
2019-09-05	4.44	4.47	4.40	4.47	2528789
2019-09-06	4.48	4.48	4.41	4.43	1865979
2019-09-09	4.44	4.45	4.41	4.43	1710266
2019-09-10	4.37	4.46	4.37	4.46	3432493
2019-09-11	4.47	4.51	4.42	4.51	2830584
2019-09-12	4.50	4.53	4.46	4.50	3896421
2019-09-13	4.53	4.59	4.38	4.42	4606870
2019-09-16	4.41	4.48	4.34	4.47	5085284
2019-09-17	4.44	4.46	4.40	4.45	2473157
2019-09-18	4.44	4.44	4.38	4.41	1632600
2019-09-19	4.42	4.46	4.39	4.43	2863309
2019-09-20	4.44	4.48	4.42	4.47	5682413
2019-09-23	4.45	4.48	4.43	4.45	1152892
2019-09-24	4.44	4.47	4.36	4.37	2988945
2019-09-25	4.40	4.44	4.37	4.39	1912050
2019-09-26	4.39	4.47	4.37	4.46	1944147
2019-09-27	4.46	4.48	4.33	4.36	3278764
2019-09-30	4.36	4.43	4.30	4.40	2545205
2019-10-01	4.43	4.43	4.26	4.28	3554284
2019-10-02	4.26	4.29	4.12	4.21	3424888
2019-10-03	4.19	4.25	4.19	4.23	1382387
2019-10-04	4.23	4.28	4.19	4.24	1148212
2019-10-07	4.21	4.32	4.20	4.31	1722260
2019-10-08	4.31	4.31	4.26	4.27	2919129
2019-10-09	4.33	4.34	4.28	4.30	1322970
2019-10-10	4.34	4.36	4.22	4.25	1284519
2019-10-11	4.33	4.37	4.29	4.35	1676124
2019-10-14	4.30	4.40	4.26	4.35	1112711
2019-10-15	4.39	4.44	4.32	4.38	2512556
2019-10-16	4.38	4.42	4.37	4.40	894981
2019-10-17	4.41	4.42	4.33	4.36	1352276
2019-10-18	4.33	4.42	4.30	4.31	1635454
2019-10-21	4.32	4.41	4.30	4.30	1454115
2019-10-22	4.30	4.31	3.84	3.95	16360105
2019-10-23	3.95	4.05	3.94	4.01	2423579
2019-10-24	4.01	4.24	3.98	4.19	8410451
2019-10-25	4.20	4.27	4.12	4.25	3427178
2019-10-28	4.27	4.30	4.21	4.23	1579430
2019-10-29	4.21	4.28	4.21	4.27	1962126
2019-10-30	4.13	4.38	4.07	4.38	3965059
2019-10-31	4.32	4.36	4.18	4.28	3433660
2019-11-01	4.30	4.34	4.23	4.23	2044047
2019-11-04	4.27	4.28	4.11	4.12	2584515
2019-11-05	4.16	4.16	3.88	4.00	6799962
2019-11-06	4.03	4.05	3.95	4.04	3072751
2019-11-07	4.09	4.10	4.04	4.05	1182406
2019-11-08	4.05	4.10	4.02	4.04	1486654
2019-11-11	4.00	4.04	3.99	4.03	1686773
2019-11-12	4.01	4.03	3.98	4.03	2734925
2019-11-13	3.98	4.05	3.93	3.97	2485647
2019-11-14	3.96	3.96	3.81	3.87	2097051
2019-11-15	3.88	3.92	3.85	3.90	1553069
2019-11-18	3.87	3.93	3.87	3.93	1513874
2019-11-19	3.94	4.00	3.90	3.99	1930472
2019-11-20	3.97	4.04	3.86	4.03	2367490
2019-11-21	4.05	4.11	4.01	4.08	2857963
2019-11-22	4.11	4.12	4.03	4.06	2407895
2019-11-25	4.08	4.10	4.04	4.07	3583584
2019-11-26	4.07	4.08	4.01	4.04	2674579
2019-11-27	4.06	4.08	4.03	4.04	1456752
2019-11-29	4.02	4.05	3.96	3.96	740025
2019-12-02	3.96	3.99	3.87	3.89	2748891
2019-12-03	3.83	3.85	3.76	3.84	2208166
2019-12-04	3.85	3.97	3.82	3.90	3450029
2019-12-05	3.92	3.96	3.90	3.93	3213890
2019-12-06	3.97	4.20	3.95	4.14	5145559
2019-12-09	4.14	4.19	4.06	4.16	4691323
2019-12-10	4.61	4.61	4.30	4.35	13022808
2019-12-11	4.35	4.46	4.30	4.46	5626838
2019-12-12	4.48	4.65	4.42	4.44	10212230
2019-12-13	4.44	4.61	4.44	4.61	8171061
2019-12-16	4.67	4.75	4.61	4.64	6335861
2019-12-17	4.65	4.93	4.65	4.79	6291196
2019-12-18	4.82	4.84	4.68	4.72	3659274
2019-12-19	4.72	4.73	4.46	4.49	6185480
2019-12-20	4.51	4.56	4.46	4.52	11858760
2019-12-23	4.47	4.50	4.13	4.20	6605229
2019-12-24	4.22	4.29	4.14	4.15	2873193
2019-12-26	4.18	4.27	4.17	4.23	1351846
2019-12-27	4.22	4.43	4.21	4.36	3226234
2019-12-30	4.35	4.37	4.28	4.28	2111773
2019-12-31	4.28	4.44	4.28	4.40	4185673
2020-01-02	4.44	4.44	4.32	4.38	3224880
2020-01-03	4.33	4.42	4.31	4.37	1791756
2020-01-06	4.32	4.43	4.29	4.42	2831234
2020-01-07	4.36	4.45	4.36	4.39	1888588
2020-01-08	4.40	4.45	4.39	4.41	4703610
2020-01-09	4.45	4.45	4.39	4.44	2722290
2020-01-10	4.41	4.44	4.36	4.40	4847135
2020-01-13	4.40	4.42	4.36	4.40	2889126
2020-01-14	4.36	4.38	4.26	4.29	3641823
2020-01-15	4.27	4.32	4.17	4.25	3681808
2020-01-16	4.30	4.36	4.24	4.31	2859362
2020-01-17	4.33	4.33	4.23	4.30	2691474
2020-01-21	4.30	4.33	4.26	4.31	3195350
2020-01-22	4.31	4.34	4.26	4.33	2717904
2020-01-23	4.32	4.40	4.27	4.32	3705876
2020-01-24	4.33	4.35	4.20	4.24	4277918
2020-01-27	4.21	4.23	4.12	4.17	2449872
2020-01-28	4.21	4.22	4.13	4.16	1890186
2020-01-29	4.15	4.20	4.10	4.13	3830788
2020-01-30	4.10	4.23	4.10	4.19	2373911
2020-01-31	4.15	4.18	4.08	4.10	2483037
2020-02-03	4.10	4.16	3.97	4.00	4717181
2020-02-04	4.06	4.16	3.99	4.11	4152331
2020-02-05	3.72	3.92	3.60	3.87	12247192
2020-02-06	3.94	3.94	3.81	3.85	4735150
2020-02-07	3.82	3.88	3.73	3.82	3862576
2020-02-10	3.81	3.84	3.70	3.73	5770417
2020-02-11	3.76	3.92	3.76	3.85	2985237
2020-02-12	3.88	4.15	3.86	4.11	7958118
2020-02-13	4.10	4.34	4.10	4.28	6086264
2020-02-14	4.29	4.41	4.22	4.30	5059531
2020-02-18	4.30	4.38	4.29	4.36	2240147
2020-02-19	4.35	4.42	4.30	4.36	3078089
2020-02-20	4.35	4.35	4.30	4.32	3131297
2020-02-21	4.29	4.41	4.28	4.33	3853902
2020-02-24	4.19	4.32	4.19	4.27	3373026
2020-02-25	4.25	4.28	4.13	4.15	4191168
2020-02-26	4.19	4.19	4.05	4.06	3946391
2020-02-27	3.98	4.07	3.82	3.89	5216207
2020-02-28	3.80	3.92	3.69	3.90	8387741
2020-03-02	3.93	4.22	3.89	4.18	8123393
2020-03-03	4.65	4.80	4.56	4.80	17556201
2020-03-04	4.83	4.84	4.71	4.80	5883312
2020-03-05	4.69	4.72	4.56	4.65	9431129
2020-03-06	4.52	4.56	4.35	4.41	8986708
2020-03-09	4.24	4.24	3.96	4.02	7941197
2020-03-10	4.13	4.46	4.09	4.46	8016092
2020-03-11	4.31	4.39	4.22	4.30	7585960
2020-03-12	4.11	4.14	3.40	4.09	10236209
2020-03-13	4.28	4.31	3.73	4.12	6843073
2020-03-16	3.81	3.98	3.61	3.90	8473094
2020-03-17	3.93	4.52	3.68	4.50	10848132
2020-03-18	4.18	4.29	3.80	3.83	10621253
2020-03-19	3.85	3.95	3.52	3.90	9684355
2020-03-20	3.92	3.95	3.13	3.24	16679706
2020-03-23	3.48	3.64	2.87	2.98	12797776
2020-03-24	3.54	3.82	3.44	3.75	9844768
2020-03-25	3.96	4.24	3.60	3.99	12476110
2020-03-26	4.08	4.24	3.98	4.18	5495262
2020-03-27	4.00	4.06	3.73	3.75	8114364
2020-03-30	3.88	4.11	3.80	4.05	4368116
2020-03-31	3.97	4.16	2.98	3.32	20305620
2020-04-01	2.90	3.25	2.88	3.05	8775302
2020-04-02	3.36	3.58	3.21	3.40	6677547
2020-04-03	3.35	3.40	3.16	3.33	5304099
2020-04-06	3.51	3.51	3.29	3.39	5172440
2020-04-07	3.44	3.62	3.41	3.53	4433125
2020-04-08	3.53	3.67	3.44	3.58	3366127
2020-04-09	3.62	3.75	3.52	3.58	6471378
2020-04-13	3.56	3.66	3.51	3.58	2368948
2020-04-14	3.69	3.72	3.60	3.65	2864144
2020-04-15	3.52	3.68	3.50	3.54	4706312
2020-04-16	3.51	3.58	3.46	3.53	2909705
2020-04-17	3.61	3.68	3.47	3.51	3370245
2020-04-20	3.46	3.52	3.33	3.38	4739856
2020-04-21	3.31	3.36	3.11	3.12	6265037
2020-04-22	3.22	3.35	3.17	3.28	4240547
2020-04-23	3.30	3.35	3.23	3.24	2857249
2020-04-24	3.28	3.38	3.24	3.30	2412540
2020-04-27	3.32	3.40	3.32	3.34	6482369
2020-04-28	3.45	3.48	3.30	3.44	3294561
2020-04-29	3.49	3.69	3.42	3.67	6134404
2020-04-30	3.61	3.68	3.46	3.63	5109216
2020-05-01	3.53	3.59	3.32	3.39	4333857
2020-05-04	3.35	3.37	3.21	3.35	3984367
2020-05-05	3.44	3.52	3.34	3.35	5445981
2020-05-06	3.33	3.45	2.99	2.99	8309146
2020-05-07	3.06	3.12	3.03	3.06	3900408
2020-05-08	3.12	3.14	3.01	3.08	4226919
2020-05-11	3.10	3.15	3.10	3.11	5298024
2020-05-12	3.13	3.16	2.85	2.85	6127165
2020-05-13	2.88	2.90	2.77	2.79	4319382
2020-05-14	2.75	2.77	2.50	2.57	8331650
2020-05-15	2.56	2.82	2.53	2.70	6211414
2020-05-18	2.80	2.88	2.65	2.85	5344542
2020-05-19	2.82	2.83	2.71	2.72	3158823
2020-05-20	2.76	3.10	2.72	3.05	5802353
2020-05-21	3.02	3.38	3.01	3.36	8506659
2020-05-22	3.37	3.42	3.12	3.17	4707655
2020-05-26	3.25	3.31	3.17	3.22	3971017
2020-05-27	3.31	3.44	3.14	3.31	5662742
2020-05-28	3.35	3.36	3.13	3.15	4296400
2020-05-29	3.10	3.12	2.96	3.05	5139645
2020-06-01	3.09	3.23	3.02	3.18	5000902
2020-06-02	3.19	3.27	3.16	3.19	3027562
2020-06-03	3.25	3.39	3.23	3.30	4169895
2020-06-04	3.24	3.38	3.21	3.31	2979960
2020-06-05	3.49	3.49	3.36	3.43	6359168
2020-06-08	3.48	3.73	3.44	3.71	7261921
2020-06-09	3.61	3.72	3.54	3.55	3983003
2020-06-10	3.49	3.55	3.30	3.35	4037685
2020-06-11	3.18	3.29	3.11	3.11	2941396
2020-06-12	3.29	3.32	3.10	3.15	4364380
2020-06-15	3.07	3.15	2.89	2.94	7356633
2020-06-16	3.08	3.14	2.95	3.03	6022591
2020-06-17	3.01	3.07	2.71	2.77	11009431
2020-06-18	2.75	2.78	2.61	2.66	8684469
2020-06-19	2.70	2.75	2.57	2.68	10831734
2020-06-22	2.66	2.69	2.59	2.60	3135730
2020-06-23	2.68	2.68	2.59	2.60	3306752
2020-06-24	2.58	2.60	2.45	2.53	4519437
2020-06-25	2.49	2.63	2.48	2.63	2929860
2020-06-26	2.58	2.61	2.45	2.49	8822115
2020-06-29	2.54	2.59	2.50	2.56	4162205
2020-06-30	2.00	2.34	1.87	2.31	32500301
2020-07-01	2.21	2.27	2.13	2.22	5953536
2020-07-02	2.31	2.41	2.27	2.28	8298742
2020-07-06	2.30	2.41	2.26	2.32	3189188
2020-07-07	2.29	2.32	2.22	2.23	5795861
2020-07-08	2.23	2.32	2.15	2.20	5045930
2020-07-09	2.21	2.24	2.06	2.07	6289000
2020-07-10	2.09	2.13	2.06	2.09	3369002
2020-07-13	2.11	2.13	2.04	2.04	3858625
2020-07-14	2.05	2.07	1.97	2.05	5050632
2020-07-15	2.11	2.26	2.08	2.23	4409183
2020-07-16	2.24	2.30	2.16	2.18	4428266
2020-07-17	2.18	2.20	2.13	2.18	2233279
2020-07-20	2.14	2.17	2.12	2.13	3558103
2020-07-21	2.18	2.21	2.13	2.20	2912081
2020-07-22	2.19	2.22	2.16	2.18	3020710
2020-07-23	2.16	2.26	2.16	2.20	2771668
2020-07-24	2.19	2.22	2.16	2.19	1660984
2020-07-27	2.16	2.21	2.11	2.18	2312309
2020-07-28	2.16	2.41	2.13	2.33	8663101
2020-07-29	2.26	2.31	2.13	2.15	5431710
2020-07-30	2.02	2.05	1.97	2.01	6245937
2020-07-31	2.01	2.06	1.95	2.04	3877542
2020-08-03	2.06	2.07	1.98	2.05	3919734
2020-08-04	2.04	2.13	2.03	2.10	2920177
2020-08-05	2.13	2.23	2.09	2.22	2888096
2020-08-06	2.19	2.24	2.15	2.18	2246487
2020-08-07	2.15	2.35	2.12	2.35	4493815
2020-08-10	2.33	2.69	2.31	2.67	9833379
2020-08-11	2.72	2.75	2.44	2.47	5253005
2020-08-12	2.54	2.56	2.42	2.51	2118030
2020-08-13	2.46	2.62	2.43	2.55	2334926
2020-08-14	2.50	2.59	2.49	2.57	1901886
2020-08-17	2.57	2.57	2.47	2.48	3089545
2020-08-18	2.48	2.49	2.44	2.45	1776964
2020-08-19	2.52	2.99	2.52	2.73	10011879
2020-08-20	2.75	2.84	2.72	2.74	5177819
2020-08-21	2.74	2.75	2.58	2.61	4396600
2020-08-24	2.64	2.69	2.58	2.66	2584865
2020-08-25	2.70	2.72	2.58	2.59	2601583
2020-08-26	2.58	2.63	2.55	2.56	2613337
2020-08-27	2.59	2.62	2.52	2.53	2931407
2020-08-28	2.55	2.57	2.23	2.37	4925179
2020-08-31	3.31	3.32	2.88	3.02	40129829
2020-09-01	3.44	3.46	3.17	3.29	17733907
2020-09-02	3.28	3.38	3.21	3.35	6868990
2020-09-03	3.35	3.62	3.33	3.54	8120146
2020-09-04	3.54	3.62	3.44	3.46	6357328
2020-09-08	3.45	3.48	3.32	3.35	4631255
2020-09-09	3.43	3.66	3.41	3.56	5969672
2020-09-10	3.55	3.70	3.51	3.53	5641839
2020-09-11	3.54	3.73	3.46	3.71	4246263
2020-09-14	3.75	3.77	3.60	3.75	3581395
2020-09-15	3.74	3.79	3.51	3.53	5094915
2020-09-16	3.61	3.62	3.45	3.46	12032938
2020-09-17	3.44	3.47	3.07	3.08	12766219
2020-09-18	3.11	3.33	3.11	3.28	15457376
2020-09-21	3.18	3.25	3.06	3.18	5501222
2020-09-22	3.18	3.20	3.05	3.13	5748600
2020-09-23	3.16	3.26	3.01	3.03	5186018
2020-09-24	3.04	3.05	2.92	3.03	3988477
2020-09-25	3.19	3.21	3.02	3.08	8987597
2020-09-28	3.11	3.31	3.07	3.27	5531562
2020-09-29	3.24	3.53	3.08	3.50	6448655
2020-09-30	3.41	3.46	3.30	3.35	4144231
2020-10-01	2.95	3.25	2.95	3.16	8219298
2020-10-02	3.09	3.47	3.09	3.41	5198461
2020-10-05	3.43	3.55	3.43	3.47	2744507
2020-10-06	3.50	3.53	3.40	3.44	3058563
2020-10-07	3.50	3.53	3.40	3.40	3227051
2020-10-08	3.46	3.49	3.41	3.45	1648496
2020-10-09	3.52	3.52	3.39	3.43	3452120
2020-10-12	3.42	3.65	3.42	3.63	4070112
2020-10-13	3.57	3.64	3.55	3.63	2934532
2020-10-14	3.59	3.63	3.51	3.52	2524395
2020-10-15	3.50	3.59	3.46	3.58	1649999
2020-10-16	3.57	3.60	3.49	3.51	3414236
2020-10-19	3.54	3.64	3.52	3.53	2570174
2020-10-20	3.56	3.63	3.54	3.61	2048944
2020-10-21	3.63	3.83	3.62	3.73	3640414
2020-10-22	3.71	3.77	3.67	3.76	2330734
2020-10-23	3.81	3.85	3.76	3.79	2937299
2020-10-26	3.74	3.87	3.74	3.83	2946568
2020-10-27	3.80	3.86	3.72	3.83	2123200
2020-10-28	3.80	3.82	3.65	3.66	3644835
2020-10-29	3.82	4.11	3.77	4.08	7058384
2020-10-30	4.06	4.14	3.84	3.93	4403292
2020-11-02	4.10	4.17	4.01	4.07	5246970
2020-11-03	4.03	4.11	4.01	4.10	3571858
2020-11-04	3.99	4.12	3.93	4.10	2590692
2020-11-05	4.30	4.33	4.12	4.25	4987747
2020-11-06	4.20	4.28	4.18	4.23	2896277
2020-11-09	4.40	4.41	4.28	4.30	6123776
2020-11-10	4.37	4.54	4.30	4.52	7966508
2020-11-11	4.59	4.59	4.40	4.51	4069896
2020-11-12	4.49	4.50	4.34	4.48	4411797
2020-11-13	4.51	4.51	4.41	4.50	2273688
2020-11-16	4.52	4.61	4.49	4.59	4822088
2020-11-17	4.55	4.63	4.53	4.56	3553286
2020-11-18	4.53	4.60	4.42	4.43	3961164
2020-11-19	4.55	4.59	4.48	4.56	3829295
2020-11-20	4.56	4.66	4.54	4.63	4223998
2020-11-23	4.66	4.68	4.43	4.53	4319272
2020-11-24	4.56	4.59	4.46	4.56	4290006
2020-11-25	4.48	4.53	3.35	4.19	19098540
2020-11-27	4.17	4.27	4.11	4.15	2432420
2020-11-30	4.55	4.57	4.42	4.54	10301174
2020-12-01	4.57	4.72	4.52	4.68	7075222
2020-12-02	4.67	4.72	4.55	4.65	3298933
2020-12-03	4.64	4.71	4.60	4.70	3247206
2020-12-04	4.68	4.76	4.66	4.76	2970118
2020-12-07	4.76	4.76	4.60	4.71	3900191
2020-12-08	4.65	4.65	4.54	4.60	4416423
2020-12-09	4.62	4.63	4.46	4.49	5448021
2020-12-10	4.47	4.54	4.26	4.36	5196573
2020-12-11	4.28	4.36	4.25	4.32	3643267
2020-12-14	4.35	4.36	4.17	4.20	4555905
2020-12-15	4.25	4.40	4.16	4.40	2721221
2020-12-16	4.44	4.47	4.26	4.29	3963098
2020-12-17	4.25	4.38	4.24	4.35	3979077
2020-12-18	4.38	4.46	4.17	4.25	9982365
2020-12-21	4.27	4.33	4.10	4.15	6598803
2020-12-22	4.14	4.18	4.06	4.12	4641549
2020-12-23	4.14	4.39	4.14	4.26	4185808
2020-12-24	4.28	4.42	4.24	4.36	1720141
2020-12-28	4.30	4.33	4.12	4.16	3538327
2020-12-29	4.11	4.21	4.10	4.16	2846848
2020-12-30	4.16	4.20	4.05	4.12	3628004
2020-12-31	4.08	4.09	3.76	3.78	9564374
2021-01-04	2.62	2.95	2.56	2.69	38403083
2021-01-05	2.77	2.93	2.58	2.75	19712074
2021-01-06	2.79	2.89	2.73	2.79	9408906
2021-01-07	2.80	2.87	2.74	2.83	6485904
2021-01-08	2.86	3.25	2.85	3.12	11442232
2021-01-11	3.18	3.21	3.04	3.10	9231348
2021-01-12	3.11	3.17	3.10	3.14	4909110
2021-01-13	3.13	3.31	3.11	3.13	7949037
2021-01-14	3.16	3.24	3.12	3.20	4343874
2021-01-15	3.18	3.20	3.06	3.11	5391762
2021-01-19	3.15	3.16	3.05	3.09	5614046
2021-01-20	3.11	3.25	3.11	3.15	6049440
2021-01-21	3.14	3.16	3.03	3.07	4487639
2021-01-22	3.04	3.13	3.00	3.11	6504830
2021-01-25	3.07	3.25	3.04	3.16	5916854
2021-01-26	3.18	3.23	3.15	3.15	3536255
2021-01-27	3.08	3.11	2.90	2.92	14815164
2021-01-28	2.98	3.01	2.86	2.88	6770222
2021-01-29	2.90	2.93	2.81	2.84	7684774
2021-02-01	2.89	3.20	2.86	3.09	8846583
2021-02-02	3.16	3.31	3.09	3.23	6379895
2021-02-03	3.23	3.39	3.19	3.25	4873220
2021-02-04	3.24	3.75	3.23	3.57	11537579
2021-02-05	3.61	3.77	3.51	3.70	12336006
2021-02-08	3.78	3.92	3.64	3.74	9831028
2021-02-09	3.71	3.90	3.70	3.84	9936281
2021-02-10	3.86	4.23	3.82	4.14	27154320
2021-02-11	4.15	4.34	4.04	4.12	11386495
2021-02-12	4.07	4.20	3.99	4.11	12810571
2021-02-16	4.08	4.11	3.61	3.77	13104559
2021-02-17	3.48	3.50	2.92	3.36	20404328
2021-02-18	3.43	3.65	3.32	3.37	6625026
2021-02-19	3.36	3.37	3.24	3.28	7221527
2021-02-22	3.19	3.28	3.11	3.16	12493462
2021-02-23	3.03	3.16	2.95	3.03	8397180
2021-02-24	3.11	3.15	3.04	3.13	9103607
2021-02-25	3.14	3.29	3.05	3.18	9707040
2021-02-26	3.19	3.26	3.11	3.12	5282072
2021-03-01	3.25	3.31	3.17	3.31	10219491
2021-03-02	3.31	3.33	3.21	3.23	5104091
2021-03-03	3.23	3.37	3.23	3.27	7206382
2021-03-04	3.29	3.31	3.06	3.17	8415709
2021-03-05	3.22	3.24	3.00	3.23	6080405
2021-03-08	3.25	3.35	3.19	3.30	4440416
2021-03-09	3.32	3.39	3.28	3.30	4192363
2021-03-10	3.32	3.40	3.24	3.34	4984382
2021-03-11	3.39	3.54	3.29	3.54	7389362
2021-03-12	3.54	3.58	3.42	3.55	6542381
2021-03-15	3.54	3.58	3.48	3.57	5663455
2021-03-16	3.55	3.62	3.43	3.46	5122352
2021-03-17	3.45	3.54	3.43	3.53	4294638
2021-03-18	3.50	3.61	3.46	3.48	4542379
2021-03-19	3.44	3.54	3.39	3.47	11156658
2021-03-22	3.46	3.47	3.34	3.39	3271481
2021-03-23	3.36	3.43	3.31	3.32	4405264
2021-03-24	3.36	3.48	3.30	3.30	4359499
2021-03-25	3.30	3.38	3.24	3.31	3995772
2021-03-26	3.32	3.35	3.22	3.33	4615689
2021-03-29	3.27	3.39	3.23	3.28	3223471
2021-03-30	3.26	3.38	3.26	3.38	2603920
2021-03-31	3.38	3.45	3.30	3.32	4386663
2021-04-01	3.30	3.44	3.27	3.41	3512651
2021-04-05	3.41	3.49	3.39	3.48	2473173
2021-04-06	3.46	3.52	3.45	3.51	2966790
2021-04-07	3.49	3.49	3.26	3.38	10266842
2021-04-08	3.40	3.46	3.32	3.46	4902731
2021-04-09	3.46	3.56	3.44	3.55	6546669
2021-04-12	3.54	3.54	3.42	3.49	3956558
2021-04-13	3.49	3.55	3.44	3.44	5101625
2021-04-14	3.44	3.55	3.42	3.54	5914675
2021-04-15	3.54	3.54	3.47	3.54	3139777
2021-04-16	3.55	3.64	3.50	3.62	6120128
2021-04-19	3.61	3.68	3.56	3.65	4267036
2021-04-20	3.70	3.79	3.64	3.66	5369630
2021-04-21	3.65	3.77	3.62	3.76	6818132
2021-04-22	3.73	3.89	3.72	3.74	7783466
2021-04-23	3.76	3.90	3.76	3.82	6790919
2021-04-26	3.85	4.05	3.85	3.93	6968598
2021-04-27	3.96	3.97	3.76	3.82	8490121
2021-04-28	3.99	4.41	3.99	4.40	27571168
2021-04-29	4.32	4.46	4.24	4.38	16209196
2021-04-30	4.31	4.56	4.27	4.32	116040706
2021-05-03	4.37	4.41	4.24	4.38	12844100
2021-05-04	4.36	4.47	4.28	4.29	13123163
2021-05-05	4.30	4.36	4.26	4.30	4807904
2021-05-06	4.28	4.40	4.24	4.28	7483416
2021-05-07	4.27	4.37	4.18	4.33	5184783
2021-05-10	4.33	4.38	4.21	4.21	5653593
2021-05-11	4.13	4.17	4.03	4.08	6395963
2021-05-12	4.08	4.13	3.83	3.85	9314807
2021-05-13	3.70	3.92	3.65	3.88	12502657
2021-05-14	3.93	4.12	3.90	4.10	7002762
2021-05-17	4.06	4.16	4.02	4.11	4195004
2021-05-18	4.10	4.18	4.05	4.06	3924179
2021-05-19	4.00	4.11	3.97	4.08	6262481
2021-05-20	4.10	4.13	4.03	4.12	2337876
2021-05-21	4.17	4.20	4.12	4.19	4732650
2021-05-24	4.15	4.21	4.11	4.17	2745170
2021-05-25	4.20	4.22	4.10	4.10	3614487
2021-05-26	4.12	4.24	4.12	4.24	3454255
2021-05-27	4.24	4.26	4.19	4.22	2929481
2021-05-28	4.22	4.23	4.16	4.20	3327305
2021-06-01	4.19	4.23	4.16	4.18	3102234
2021-06-02	4.22	4.26	4.14	4.20	4964214
2021-06-03	4.16	4.19	4.09	4.19	5708969
2021-06-04	4.20	4.20	4.06	4.12	2568812
2021-06-07	4.14	4.22	4.09	4.19	2809173
2021-06-08	4.20	4.30	4.16	4.27	4273310
2021-06-09	4.27	4.27	4.16	4.18	2811786
2021-06-10	4.18	4.22	4.06	4.06	3283585
2021-06-11	4.13	4.16	4.08	4.11	2430561
2021-06-14	4.13	4.19	4.12	4.15	2862156
2021-06-15	4.15	4.33	4.07	4.24	6298505
2021-06-16	4.22	4.28	4.17	4.22	3420184
2021-06-17	4.22	4.26	4.08	4.14	3824951
2021-06-18	4.11	4.19	3.98	4.00	7593934
2021-06-21	4.02	4.12	3.99	4.12	3842749
2021-06-22	4.10	4.10	3.99	4.05	1450504
2021-06-23	4.02	4.06	3.98	3.98	3406277
2021-06-24	4.05	4.06	3.97	4.06	1915288
2021-06-25	4.06	4.15	4.03	4.10	7646885
2021-06-28	4.10	4.10	3.93	3.98	4331520
2021-06-29	3.97	4.01	3.90	3.92	2348173
2021-06-30	3.91	3.95	3.88	3.90	2091133
2021-07-01	3.94	3.98	3.89	3.95	1687680
2021-07-02	3.95	3.95	3.86	3.86	2696251
2021-07-06	3.83	3.85	3.74	3.75	2700306
2021-07-07	3.72	3.78	3.71	3.72	3210813
2021-07-08	3.65	3.67	3.55	3.58	5531274
2021-07-09	3.59	3.68	3.59	3.65	4720631
2021-07-12	3.65	3.68	3.59	3.66	2208591
2021-07-13	3.64	3.66	3.50	3.50	3405599
2021-07-14	3.54	3.58	3.49	3.52	3041201
2021-07-15	3.48	3.58	3.45	3.54	1990762
2021-07-16	3.55	3.62	3.44	3.45	2667376
2021-07-19	3.38	3.40	3.25	3.29	5389337
2021-07-20	3.32	3.42	3.23	3.23	5953803
2021-07-21	3.30	3.52	3.29	3.46	3444930
2021-07-22	3.48	3.50	3.31	3.37	1863361
2021-07-23	3.38	3.39	3.24	3.26	2256101
2021-07-26	3.28	3.38	3.28	3.34	2624979
2021-07-27	3.29	3.32	3.25	3.30	1806290
2021-07-28	3.32	3.38	3.25	3.32	1634866
2021-07-29	3.33	3.46	3.33	3.36	1727583
2021-07-30	3.35	3.39	3.28	3.34	2562238
2021-08-02	3.35	3.46	3.32	3.35	2744912
2021-08-03	3.32	3.43	3.28	3.40	3231751
2021-08-04	3.42	3.57	3.32	3.37	6123068
2021-08-05	3.37	3.56	3.35	3.50	2920996
2021-08-06	3.54	3.61	3.49	3.60	2640051
2021-08-09	3.57	3.74	3.57	3.68	3813283
2021-08-10	3.67	3.72	3.65	3.69	2832982
2021-08-11	3.68	3.75	3.60	3.74	2177688
2021-08-12	3.75	3.75	3.62	3.67	1676725
2021-08-13	3.64	3.71	3.57	3.70	1633593
2021-08-16	3.62	3.67	3.54	3.66	4641760
2021-08-17	3.64	3.64	3.56	3.62	2020261
2021-08-18	3.60	3.61	3.47	3.48	2125394
2021-08-19	3.43	3.46	3.29	3.34	3274242
2021-08-20	3.31	3.37	3.29	3.35	2298513
2021-08-23	3.38	3.52	3.34	3.52	3294493
2021-08-24	3.52	3.59	3.51	3.58	2126485
2021-08-25	3.57	3.70	3.52	3.65	2822944
2021-08-26	3.64	3.71	3.57	3.60	1813344
2021-08-27	3.58	3.74	3.58	3.72	2454079
2021-08-30	3.72	3.72	3.63	3.65	1543658
2021-08-31	3.64	3.80	3.64	3.75	3642123
2021-09-01	3.77	3.77	3.66	3.72	3315012
2021-09-02	3.75	3.79	3.69	3.73	2940912
2021-09-03	3.73	3.75	3.63	3.65	2472813
2021-09-07	3.66	3.69	3.60	3.62	1639890
2021-09-08	3.59	3.66	3.55	3.65	2718383
2021-09-09	3.65	3.70	3.59	3.61	2458157
2021-09-10	3.65	3.65	3.42	3.43	3482696
2021-09-13	3.53	3.69	3.43	3.68	4432399
2021-09-14	3.69	3.74	3.53	3.58	3190469
2021-09-15	3.58	3.67	3.56	3.66	2691890
2021-09-16	3.65	3.66	3.56	3.61	3874932
2021-09-17	3.61	3.63	3.45	3.52	8799300
2021-09-20	3.44	3.50	3.33	3.38	5734446
2021-09-21	3.46	3.47	3.32	3.34	2340767
2021-09-22	3.40	3.50	3.38	3.41	2635076
2021-09-23	3.49	3.57	3.44	3.53	2229016
2021-09-24	3.51	3.75	3.50	3.69	4310614
2021-09-27	3.75	4.00	3.72	3.89	4858704
2021-09-28	3.91	3.98	3.72	3.76	3729103
2021-09-29	3.80	3.80	3.71	3.74	3787020
2021-09-30	3.73	3.83	3.69	3.75	3909629
2021-10-01	3.81	3.90	3.78	3.88	3577353
2021-10-04	3.82	3.96	3.82	3.87	2961463
2021-10-05	3.87	4.11	3.83	4.06	5627251
2021-10-06	3.99	4.06	3.87	4.02	3250842
2021-10-07	4.06	4.15	4.04	4.09	1880736
2021-10-08	4.06	4.24	4.06	4.11	2518805
2021-10-11	4.12	4.26	4.10	4.16	2780020
2021-10-12	4.19	4.29	4.15	4.27	4048736
2021-10-13	4.28	4.37	4.17	4.34	3669516
2021-10-14	4.38	4.45	4.33	4.43	2396519
2021-10-15	4.43	4.52	4.34	4.34	3977715
2021-10-18	4.34	4.39	4.26	4.37	3076851
2021-10-19	4.44	4.48	4.37	4.45	2500178
2021-10-20	4.45	4.52	4.43	4.50	1918494
2021-10-21	4.49	4.60	4.45	4.47	3479987
2021-10-22	4.49	4.56	4.46	4.48	2183656
2021-10-25	4.45	4.47	4.38	4.44	2279174
2021-10-26	4.45	4.49	4.37	4.40	1817796
2021-10-27	4.35	4.43	4.23	4.27	2865301
2021-10-28	4.28	4.36	4.25	4.31	1669294
2021-10-29	4.28	4.29	4.07	4.11	3730211
2021-11-01	4.12	4.42	4.12	4.40	2816515
2021-11-02	4.36	4.61	4.34	4.54	5331880
2021-11-03	4.58	4.60	4.15	4.35	7562469
2021-11-04	4.35	4.35	4.18	4.27	4046782
2021-11-05	4.30	4.38	4.27	4.37	3268071
2021-11-08	4.42	4.42	4.28	4.33	2361519
2021-11-09	4.32	4.33	4.20	4.24	2569263
2021-11-10	4.27	4.33	4.22	4.29	2788068
2021-11-11	4.28	4.35	4.25	4.31	2656443
2021-11-12	4.33	4.35	4.24	4.34	2191072
2021-11-15	4.41	4.48	4.32	4.33	3012908
2021-11-16	4.33	4.35	4.29	4.33	1776654
2021-11-17	4.25	4.35	4.08	4.12	3139351
2021-11-18	4.10	4.11	3.93	3.95	3581932
2021-11-19	3.96	4.07	3.90	4.03	2931746
2021-11-22	4.07	4.15	4.01	4.10	2201494
2021-11-23	4.14	4.16	4.05	4.09	1588570
2021-11-24	4.08	4.09	4.01	4.05	1209476
2021-11-26	3.86	3.94	3.80	3.94	2135111
2021-11-29	3.99	4.01	3.80	3.85	3291621
2021-11-30	3.80	3.85	3.73	3.82	4803410
2021-12-01	3.91	3.98	3.82	3.85	4062828
2021-12-02	3.89	4.00	3.86	3.97	2580178
2021-12-03	3.99	4.00	3.85	3.90	6356817
2021-12-06	3.90	4.05	3.88	3.95	3939949
2021-12-07	4.00	4.00	3.91	3.98	3471036
2021-12-08	3.99	4.05	3.96	4.04	2014133
2021-12-09	3.99	4.11	3.98	4.10	2201735
2021-12-10	4.12	4.14	4.07	4.12	1867107
2021-12-13	4.07	4.09	3.99	4.01	2845428
2021-12-14	3.97	4.11	3.95	4.06	3231799
2021-12-15	4.02	4.12	3.94	4.00	5890395
2021-12-16	4.03	4.16	4.01	4.05	3754680
2021-12-17	4.04	4.05	3.91	4.00	9221349
2021-12-20	3.91	3.91	3.75	3.85	3319266
2021-12-21	3.89	4.03	3.89	4.01	1839266
2021-12-22	3.97	4.12	3.93	4.11	2089161
2021-12-23	4.10	4.14	4.07	4.09	2186586
2021-12-27	4.10	4.13	4.05	4.11	2190852
2021-12-28	4.08	4.16	4.08	4.11	1585510
2021-12-29	4.08	4.14	4.06	4.08	1330008
2021-12-30	4.06	4.16	4.05	4.12	2787168
2021-12-31	4.08	4.11	4.04	4.05	1372214
2022-01-03	4.07	4.19	4.07	4.11	2188170
2022-01-04	4.19	4.26	4.13	4.24	3349420
2022-01-05	4.30	4.37	4.17	4.17	2360711
2022-01-06	4.19	4.24	4.17	4.19	1520797
2022-01-07	4.19	4.27	4.14	4.26	2832386
2022-01-10	4.28	4.38	4.26	4.38	4241458
2022-01-11	4.38	4.45	4.34	4.45	2884122
2022-01-12	4.45	4.50	4.36	4.42	3631329
2022-01-13	4.43	4.52	4.36	4.40	2726100
2022-01-14	4.32	4.41	4.29	4.41	2632459
2022-01-18	4.35	4.39	4.26	4.26	2098992
2022-01-19	4.30	4.30	4.15	4.16	2798205
2022-01-20	4.19	4.26	4.09	4.12	2910872
2022-01-21	4.07	4.12	3.95	3.95	5601605
2022-01-24	3.90	3.92	3.74	3.89	5597514
2022-01-25	3.81	3.91	3.74	3.88	3506857
2022-01-26	3.95	3.95	3.77	3.83	3810759
2022-01-27	3.82	3.88	3.70	3.74	3571486
2022-01-28	3.70	3.83	3.65	3.83	3297599
2022-01-31	3.78	3.90	3.76	3.90	3471672
2022-02-01	3.89	3.93	3.84	3.91	3353540
2022-02-02	3.88	3.99	3.76	3.96	3919146
2022-02-03	3.93	4.00	3.91	3.92	2858644
2022-02-04	3.91	4.00	3.88	3.95	3318059
2022-02-07	3.92	4.09	3.92	4.04	2563259
2022-02-08	4.15	4.38	4.12	4.34	5144058
2022-02-09	4.35	4.40	4.31	4.36	3344846
2022-02-10	4.30	4.45	4.27	4.28	4280797
2022-02-11	4.25	4.33	4.15	4.21	3320337
2022-02-14	4.17	4.21	4.05	4.09	4132652
2022-02-15	4.17	4.31	4.13	4.29	3022870
2022-02-16	4.27	4.33	4.25	4.29	3718956
2022-02-17	4.26	4.31	4.23	4.27	3033777
2022-02-18	4.25	4.31	4.18	4.21	2514091
2022-02-22	4.19	4.23	4.08	4.08	4443727
2022-02-23	4.15	4.17	4.03	4.04	5738408
2022-02-24	3.89	4.04	3.84	4.02	3730380
2022-02-25	4.02	4.11	4.02	4.05	3697746
2022-02-28	3.99	4.07	3.89	4.06	8921141
2022-03-01	3.99	4.08	3.92	4.00	6355516
2022-03-02	4.04	4.14	4.00	4.11	4250456
2022-03-03	4.10	4.14	4.01	4.04	3259835
2022-03-04	3.95	3.97	3.87	3.91	3902781
2022-03-07	3.89	3.89	3.76	3.79	4599560
2022-03-08	3.83	3.86	3.72	3.72	9210880
2022-03-09	3.83	3.90	3.80	3.82	3462691
2022-03-10	3.74	3.79	3.68	3.75	5196154
2022-03-11	3.82	3.85	3.70	3.70	2580572
2022-03-14	3.80	3.80	3.68	3.74	3626278
2022-03-15	3.76	3.78	3.71	3.75	4210204
2022-03-16	3.82	3.86	3.74	3.82	3952434
2022-03-17	3.79	3.85	3.75	3.84	2569338
2022-03-18	3.75	3.79	3.72	3.78	5939751
2022-03-21	3.77	3.80	3.70	3.74	3696188
2022-03-22	3.77	3.83	3.74	3.82	5379692
2022-03-23	3.78	3.82	3.71	3.73	4845347
2022-03-24	3.75	3.77	3.71	3.73	2388977
2022-03-25	3.73	3.86	3.71	3.82	3131605
2022-03-28	3.80	3.82	3.75	3.78	2336316
2022-03-29	3.80	3.92	3.80	3.88	3364426
2022-03-30	3.87	3.91	3.79	3.80	2222348
2022-03-31	3.77	3.83	3.72	3.78	5312375
2022-04-01	3.80	3.85	3.77	3.81	3244746
2022-04-04	3.79	3.83	3.77	3.81	2601971
2022-04-05	3.82	3.89	3.79	3.81	3384902
2022-04-06	3.78	3.87	3.74	3.76	3394465
2022-04-07	3.75	3.75	3.62	3.72	4803906
2022-04-08	3.73	3.74	3.66	3.73	3221378
2022-04-11	3.71	3.83	3.65	3.66	4910179
2022-04-12	3.68	3.70	3.62	3.65	3853875
2022-04-13	3.64	3.77	3.62	3.76	2429617
2022-04-14	3.74	3.79	3.71	3.75	4043747
2022-04-18	3.72	3.77	3.70	3.72	2118658
2022-04-19	3.72	3.82	3.71	3.79	3134670
2022-04-20	3.83	3.97	3.81	3.95	3916315
2022-04-21	3.95	4.06	3.90	3.91	4067615
2022-04-22	3.89	3.91	3.82	3.83	3390060
2022-04-25	3.78	3.79	3.66	3.76	4032196
2022-04-26	3.71	3.73	3.58	3.58	3517993
2022-04-27	3.53	3.61	3.53	3.56	2374505
2022-04-28	3.61	3.81	3.58	3.81	3883095
2022-04-29	3.76	3.87	3.68	3.71	3035084
2022-05-02	3.70	3.76	3.61	3.71	3527312
2022-05-03	3.90	4.09	3.88	4.00	7329165
2022-05-04	3.98	4.13	3.84	4.12	5742148
2022-05-05	4.05	4.15	3.98	4.03	3726648
2022-05-06	3.99	4.07	3.96	4.05	2741893
2022-05-09	3.98	4.05	3.92	3.95	4012386
2022-05-10	3.98	4.01	3.76	3.84	5165160
2022-05-11	3.87	3.99	3.82	3.84	4100227
2022-05-12	3.81	3.85	3.74	3.82	4039007
2022-05-13	3.84	3.98	3.83	3.94	3425500
2022-05-16	3.92	4.00	3.90	3.94	2770983
2022-05-17	4.00	4.08	3.99	4.07	2173323
2022-05-18	4.06	4.13	3.98	4.00	4248072
2022-05-19	3.94	4.03	3.90	3.96	4494086
2022-05-20	4.00	4.02	3.81	3.92	3680360
2022-05-23	3.94	4.05	3.93	3.94	4703730
2022-05-24	3.94	3.96	3.83	3.94	3961530
2022-05-25	3.89	4.04	3.89	3.98	2251282
2022-05-26	3.98	4.11	3.98	4.10	2639492
2022-05-27	4.09	4.16	4.05	4.09	2564410
2022-05-31	4.04	4.11	4.04	4.05	4050892
2022-06-01	4.09	4.10	3.95	4.05	2310548
2022-06-02	4.04	4.09	4.02	4.08	1867578
2022-06-03	4.02	4.07	3.96	3.99	2408467
2022-06-06	4.00	4.11	4.00	4.08	2876694
2022-06-07	4.08	4.11	4.04	4.10	2123034
2022-06-08	4.05	4.11	4.04	4.05	2514102
2022-06-09	4.04	4.07	3.92	3.92	3294079
2022-06-10	3.89	3.97	3.84	3.94	4160008
2022-06-13	3.85	3.87	3.66	3.66	4737398
2022-06-14	3.66	3.73	3.65	3.70	3562840
2022-06-15	3.78	3.82	3.68	3.77	4252087
2022-06-16	3.70	3.72	3.54	3.56	3771202
2022-06-17	3.58	3.60	3.46	3.47	5883135
2022-06-21	3.58	3.62	3.50	3.56	3104783
2022-06-22	3.48	3.55	3.47	3.52	3357919
2022-06-23	3.51	3.54	3.43	3.48	3268318
2022-06-24	3.48	3.64	3.48	3.59	3216113
2022-06-27	3.61	3.66	3.57	3.66	1894053
2022-06-28	3.63	3.73	3.58	3.58	3726616
2022-06-29	3.60	3.60	3.51	3.52	1833481
2022-06-30	3.49	3.60	3.45	3.53	3008331
2022-07-01	3.48	3.66	3.46	3.64	3504354
2022-07-05	3.52	3.60	3.50	3.60	4231946
2022-07-06	3.56	3.62	3.50	3.59	3225891
2022-07-07	3.60	3.69	3.58	3.58	2213513
2022-07-08	3.60	3.69	3.58	3.66	2620625
2022-07-11	3.64	3.76	3.61	3.72	3642699
2022-07-12	3.72	3.91	3.68	3.84	3085881
2022-07-13	3.81	3.99	3.80	3.97	3205025
2022-07-14	3.88	3.92	3.81	3.86	3397047
2022-07-15	3.98	4.01	3.88	3.97	2790042
2022-07-18	4.00	4.06	3.94	3.96	2254342
2022-07-19	4.02	4.11	4.01	4.09	2981228
2022-07-20	4.06	4.12	4.01	4.09	2890894
2022-07-21	4.06	4.08	3.94	4.00	2817412
2022-07-22	4.05	4.09	3.88	3.93	2631748
2022-07-25	3.95	4.03	3.93	4.03	2009930
2022-07-26	4.03	4.11	4.02	4.08	2433621
2022-07-27	4.10	4.20	4.09	4.19	2442767
2022-07-28	4.20	4.22	4.08	4.17	1704381
2022-07-29	4.16	4.25	4.15	4.25	2684831
2022-08-01	4.17	4.21	4.07	4.16	3833288
2022-08-02	4.19	4.27	4.14	4.18	2684823
2022-08-03	4.22	4.29	4.16	4.24	4769425
2022-08-04	4.22	4.24	4.13	4.19	3708116
2022-08-05	4.16	4.26	4.16	4.22	2323059
2022-08-08	4.20	4.29	4.20	4.26	2393799
2022-08-09	4.27	4.36	4.25	4.35	4754549
2022-08-10	4.38	4.42	4.36	4.38	3606201
2022-08-11	4.40	4.44	4.36	4.38	3428239
2022-08-12	4.41	4.43	4.34	4.41	2262206
2022-08-15	4.37	4.37	4.19	4.27	3898354
2022-08-16	4.24	4.48	4.21	4.41	3801703
2022-08-17	4.36	4.43	4.34	4.41	3290107
2022-08-18	4.40	4.43	4.30	4.40	2714129
2022-08-19	4.38	4.39	4.29	4.29	2879705
2022-08-22	4.25	4.35	4.22	4.32	3345234
2022-08-23	4.31	4.39	4.30	4.37	2252980
2022-08-24	4.34	4.39	4.33	4.35	1386661
2022-08-25	4.34	4.45	4.33	4.44	2309428
2022-08-26	4.43	4.47	4.33	4.35	2260602
2022-08-29	4.31	4.32	4.26	4.27	2227763
2022-08-30	4.26	4.28	4.14	4.17	1758105
2022-08-31	4.17	4.24	4.13	4.22	3995905
2022-09-01	4.18	4.20	4.11	4.17	2124987
2022-09-02	4.20	4.23	4.11	4.13	2418512
2022-09-06	4.12	4.14	3.89	3.97	5086132
2022-09-07	3.96	4.01	3.90	4.01	3480515
2022-09-08	3.99	4.09	3.97	4.02	1990291
2022-09-09	4.06	4.13	4.05	4.09	2039200
2022-09-12	4.10	4.16	4.08	4.11	2362221
2022-09-13	4.01	4.11	3.99	4.00	2888802
2022-09-14	4.01	4.02	3.90	3.95	2846554
2022-09-15	3.93	3.95	3.86	3.89	3303053
2022-09-16	3.87	3.90	3.78	3.89	7525382
2022-09-19	3.86	3.95	3.84	3.91	2726792
2022-09-20	3.87	3.94	3.85	3.91	2467003
2022-09-21	3.94	3.98	3.85	3.85	1894121
2022-09-22	3.85	3.89	3.75	3.78	2428989
2022-09-23	3.75	3.75	3.52	3.58	4442221
2022-09-26	3.57	3.60	3.44	3.50	4818428
2022-09-27	3.55	3.60	3.48	3.51	3453452
2022-09-28	3.53	3.72	3.51	3.68	4217977
2022-09-29	3.63	3.64	3.51	3.55	2158056
2022-09-30	3.57	3.59	3.49	3.50	3711351
2022-10-03	3.58	3.77	3.51	3.73	4115674
2022-10-04	3.79	3.93	3.77	3.91	4395488
2022-10-05	3.83	3.95	3.83	3.95	4003051
2022-10-06	3.90	4.00	3.90	3.97	3190920
2022-10-07	3.93	4.00	3.93	3.93	3428625
2022-10-10	3.98	4.13	3.96	4.00	4726747
2022-10-11	3.97	4.14	3.97	4.10	4252345
2022-10-12	4.08	4.13	4.04	4.08	2960927
2022-10-13	4.06	4.27	4.03	4.22	4937576
2022-10-14	4.26	4.29	4.19	4.21	3392948
2022-10-17	4.30	4.33	4.24	4.33	3878486
2022-10-18	4.40	4.46	4.35	4.38	3043217
2022-10-19	4.37	4.47	4.35	4.42	2304720
2022-10-20	4.42	4.44	4.32	4.36	1936112
2022-10-21	4.40	4.46	4.38	4.45	3217650
2022-10-24	4.44	4.50	4.44	4.46	2730140
2022-10-25	4.46	4.52	4.45	4.50	3441519
2022-10-26	4.52	4.64	4.52	4.57	3290387
2022-10-27	4.59	4.69	4.57	4.60	2385332
2022-10-28	4.64	4.71	4.62	4.71	2824999
2022-10-31	4.75	4.75	4.64	4.67	2960030
2022-11-01	4.72	4.72	4.64	4.69	2703080
2022-11-02	4.69	4.95	4.62	4.75	5617304
2022-11-03	4.67	4.67	4.52	4.54	2558380
2022-11-04	4.61	4.62	4.53	4.56	4583307
2022-11-07	4.60	4.68	4.58	4.62	2731213
2022-11-08	4.66	4.70	4.57	4.59	3159025
2022-11-09	4.52	4.61	4.48	4.48	2259317
2022-11-10	4.61	4.70	4.55	4.60	4073577
2022-11-11	4.64	4.79	4.64	4.73	3272126
2022-11-14	4.69	4.76	4.69	4.69	4052202
2022-11-15	4.74	4.77	4.71	4.77	2084629
2022-11-16	4.74	4.77	4.67	4.70	1999569
2022-11-17	4.65	4.69	4.62	4.69	1755148
2022-11-18	4.76	4.78	4.69	4.70	2360091
2022-11-21	4.70	4.73	4.68	4.73	1981101
2022-11-22	4.74	4.79	4.72	4.77	2436237
2022-11-23	4.75	4.89	4.74	4.89	2248107
2022-11-25	4.88	4.96	4.88	4.91	1199161
2022-11-28	4.89	4.91	4.84	4.87	2312301
2022-11-29	4.89	4.96	4.86	4.90	2231933
2022-11-30	4.88	5.04	4.81	5.03	4861995
2022-12-01	4.96	5.07	4.96	5.06	2497654
2022-12-02	5.02	5.14	5.00	5.14	2914610
2022-12-05	5.10	5.11	4.95	4.96	2302497
2022-12-06	4.95	5.02	4.92	5.00	2333897
2022-12-07	4.98	5.05	4.93	5.00	2026158
2022-12-08	5.03	5.05	4.97	5.02	2181207
2022-12-09	4.98	5.06	4.96	4.96	2102552
2022-12-12	4.96	5.06	4.94	5.06	2350406
2022-12-13	5.14	5.19	5.10	5.10	4119304
2022-12-14	5.11	5.19	5.07	5.10	3465182
2022-12-15	5.06	5.08	5.01	5.05	3354887
2022-12-16	4.98	5.13	4.93	5.10	9642414
2022-12-19	5.09	5.12	5.06	5.08	2529839
2022-12-20	5.13	5.20	5.09	5.19	4035217
2022-12-21	5.20	5.37	5.20	5.29	5867210
2022-12-22	5.28	5.29	5.12	5.21	3377802
2022-12-23	5.22	5.28	5.22	5.27	1344444
2022-12-27	5.27	5.30	5.24	5.27	1382399
2022-12-28	5.28	5.29	5.21	5.22	1947478
2022-12-29	5.26	5.30	5.21	5.29	1938694
2022-12-30	5.24	5.30	5.24	5.29	2186601
2023-01-03	5.31	5.36	5.18	5.23	3820337
2023-01-04	5.27	5.31	5.20	5.21	3995607
2023-01-05	5.22	5.26	5.15	5.26	2788179
2023-01-06	5.27	5.30	5.21	5.23	3616191
2023-01-09	5.21	5.23	5.05	5.07	3988649
2023-01-10	5.07	5.20	5.04	5.18	3290180
2023-01-11	5.17	5.30	5.17	5.27	2625274
2023-01-12	5.28	5.30	5.26	5.28	3571682
2023-01-13	5.27	5.36	5.24	5.34	2402217
2023-01-17	5.35	5.37	5.31	5.32	1942686
2023-01-18	5.33	5.36	5.27	5.28	2020877
2023-01-19	5.26	5.32	5.21	5.32	2566093
2023-01-20	5.35	5.41	5.31	5.41	4022340
2023-01-23	5.40	5.47	5.40	5.43	3944757
2023-01-24	5.41	5.45	5.37	5.44	1869254
2023-01-25	5.44	5.49	5.41	5.49	1741191
2023-01-26	5.50	5.55	5.49	5.54	1900515
2023-01-27	5.51	5.56	5.47	5.49	1627402
2023-01-30	5.44	5.49	5.35	5.36	1827988
2023-01-31	5.36	5.52	5.35	5.52	2924030
2023-02-01	5.49	5.78	5.48	5.72	4257655
2023-02-02	5.70	5.82	5.62	5.71	3952586
2023-02-03	5.69	5.77	5.66	5.75	2848304
2023-02-06	5.73	5.75	5.63	5.69	2366231
2023-02-07	5.69	5.71	5.27	5.45	4220523
2023-02-08	5.43	5.69	5.41	5.64	2976948
2023-02-09	5.63	5.76	5.62	5.62	3067323
2023-02-10	5.63	5.94	5.60	5.92	5648467
2023-02-13	5.91	6.11	5.91	6.07	4814978
2023-02-14	6.04	6.27	6.02	6.24	5385705
2023-02-15	6.22	6.40	6.20	6.40	3243819
2023-02-16	6.35	6.36	6.16	6.21	3670167
2023-02-17	6.17	6.29	6.17	6.24	3336526
2023-02-21	6.15	6.26	6.02	6.09	4965021
2023-02-22	6.03	6.20	5.95	6.00	4974451
2023-02-23	6.03	6.27	6.03	6.17	3592795
2023-02-24	6.10	6.26	6.09	6.26	4458018
2023-02-27	6.22	6.39	6.22	6.24	2547427
2023-02-28	6.22	6.35	6.22	6.23	5158014
2023-03-01	6.25	6.28	6.03	6.07	2933220
2023-03-02	6.07	6.29	6.06	6.21	4451213
2023-03-03	6.20	6.30	6.18	6.24	3078334
2023-03-06	6.23	6.28	6.13	6.15	5982007
2023-03-07	6.13	6.16	6.00	6.02	5158301
2023-03-08	6.05	6.17	6.03	6.13	4157168
2023-03-09	6.10	6.18	5.89	5.92	4851253
2023-03-10	5.89	5.97	5.68	5.73	5999684
2023-03-13	5.58	5.59	5.22	5.22	6586206
2023-03-14	5.38	5.53	5.29	5.29	4709453
2023-03-15	5.07	5.12	4.92	5.01	6196429
2023-03-16	4.90	5.07	4.72	5.03	4932006
2023-03-17	4.96	5.07	4.80	4.84	10971138
2023-03-20	4.92	5.07	4.87	4.97	4543496
2023-03-21	5.11	5.16	5.05	5.07	3237442
2023-03-22	5.07	5.08	4.93	4.94	3292043
2023-03-23	4.95	4.99	4.75	4.76	5094004
2023-03-24	4.68	4.78	4.62	4.75	3322733
2023-03-27	4.86	5.00	4.84	4.97	2605135
2023-03-28	4.93	5.06	4.93	4.96	2281029
2023-03-29	5.02	5.04	4.96	5.01	2011945
2023-03-30	5.02	5.05	4.94	4.98	1239237
2023-03-31	5.02	5.03	4.95	5.02	3479013
2023-04-03	5.04	5.16	5.00	5.09	4448226
2023-04-04	5.12	5.16	4.97	5.05	4586590
2023-04-05	4.97	5.19	4.97	5.16	3846752
2023-04-06	5.16	5.40	5.12	5.39	4495256
2023-04-10	5.38	5.59	5.38	5.56	4687259
2023-04-11	5.60	5.84	5.60	5.78	4805136
2023-04-12	5.79	5.94	5.79	5.87	5510092
2023-04-13	5.88	6.00	5.88	5.92	4498286
2023-04-14	5.99	6.17	5.96	6.14	5983557
2023-04-17	6.11	6.20	6.05	6.18	3179558
2023-04-18	6.20	6.29	6.17	6.18	4146707
2023-04-19	6.19	6.25	6.14	6.20	3938112
2023-04-20	6.16	6.18	6.02	6.05	3140953
2023-04-21	6.04	6.06	5.94	5.99	2381670
2023-04-24	5.97	6.08	5.95	5.98	1805945
2023-04-25	5.91	5.97	5.76	5.76	2170080
2023-04-26	5.71	5.77	5.46	5.50	5739060
2023-04-27	5.53	5.64	5.49	5.55	2647673
2023-04-28	5.51	5.86	5.50	5.81	3570648
2023-05-01	5.75	5.86	5.74	5.75	1805625
2023-05-02	5.71	5.73	5.36	5.47	2919422
2023-05-03	5.54	5.66	5.43	5.47	2874086
2023-05-04	5.26	5.26	4.51	4.73	7150265
2023-05-05	4.90	5.06	4.84	4.98	5147421
2023-05-08	5.04	5.27	5.02	5.23	6296717
2023-05-09	5.16	5.34	5.16	5.25	5661730
2023-05-10	5.29	5.31	5.13	5.26	5418921
2023-05-11	5.20	5.34	5.18	5.25	4822032
2023-05-12	5.29	5.40	5.26	5.31	3255750
2023-05-15	5.31	5.50	5.31	5.48	3093040
2023-05-16	5.43	5.53	5.43	5.44	3650459
2023-05-17	5.50	5.59	5.42	5.53	4935172
2023-05-18	5.51	5.71	5.51	5.70	4115371
2023-05-19	5.76	5.82	5.59	5.63	3738842
2023-05-22	5.65	5.67	5.48	5.49	1791334
2023-05-23	5.45	5.64	5.45	5.50	2113247
2023-05-24	5.41	5.54	5.40	5.48	3278030
2023-05-25	5.46	5.66	5.44	5.66	3619394
2023-05-26	5.66	5.69	5.59	5.67	1797280
2023-05-30	5.68	5.71	5.61	5.66	1647996
2023-05-31	5.59	5.66	5.28	5.35	4235006
2023-06-01	5.39	5.47	5.38	5.40	1897510
2023-06-02	5.48	5.67	5.46	5.65	2535591
2023-06-05	5.59	5.58	5.37	5.65	2471389
2023-06-06	5.39	5.56	5.37	5.55	2332591
2023-06-07	5.56	5.85	5.56	5.83	5098634
2023-06-08	5.79	5.90	5.78	5.84	4046283
2023-06-09	5.82	5.85	5.69	5.70	1647619
2023-06-12	5.65	5.69	5.42	5.49	3535455
2023-06-13	5.50	5.56	5.43	5.49	2666967
2023-06-14	5.49	5.54	5.23	5.24	4513439
2023-06-15	5.24	5.30	5.20	5.30	3188422
2023-06-16	5.37	5.37	5.02	5.07	13580382
2023-06-20	5.07	5.13	5.03	5.10	4619880
2023-06-21	5.12	5.13	5.04	5.05	2454564
2023-06-22	5.04	5.05	4.88	4.97	4028640
2023-06-23	4.89	4.99	4.85	4.96	7295161
2023-06-26	4.96	5.05	4.89	4.90	2256651
2023-06-27	4.92	5.04	4.89	5.01	1452533
2023-06-28	4.96	4.96	4.83	4.90	2527295
2023-06-29	4.91	4.99	4.87	4.95	2653058
2023-06-30	4.99	5.06	4.91	5.00	3205031
2023-07-03	4.99	5.32	4.99	5.24	1933796
2023-07-05	5.22	5.33	5.12	5.31	4250012
2023-07-06	5.22	5.37	5.20	5.34	3751551
2023-07-07	5.31	5.63	5.31	5.57	6087657
2023-07-10	5.54	5.69	5.54	5.61	3088724
2023-07-11	5.65	5.66	5.57	5.63	2309645
2023-07-12	5.70	5.72	5.59	5.62	3758167
2023-07-13	5.64	5.77	5.60	5.69	2034975
2023-07-14	5.70	5.71	5.48	5.52	1986504
2023-07-17	5.53	5.67	5.51	5.62	1666804
2023-07-18	5.68	5.73	5.62	5.65	1359081
2023-07-19	5.66	5.67	5.59	5.65	1749906
2023-07-20	5.65	5.73	5.63	5.70	1678572
2023-07-21	5.74	5.75	5.61	5.64	1836591
2023-07-24	5.63	5.70	5.61	5.65	1558125
2023-07-25	5.65	5.74	5.61	5.69	1799813
2023-07-26	5.69	5.79	5.69	5.75	1598695
2023-07-27	5.74	5.75	5.62	5.65	2176230
2023-07-28	5.68	5.76	5.63	5.70	1376043
2023-07-31	5.71	5.87	5.71	5.86	2348115
2023-08-01	5.97	6.10	5.92	5.99	3164957
2023-08-02	5.97	6.10	5.97	6.02	2620719
2023-08-03	6.01	6.06	5.92	5.99	1670546
2023-08-04	5.99	6.20	5.99	6.16	2587634
2023-08-07	6.16	6.26	6.16	6.20	2641768
2023-08-08	6.13	6.22	6.06	6.21	1612120
2023-08-09	6.14	6.38	6.07	6.25	3244961
2023-08-10	6.30	6.33	6.04	6.05	2731666
2023-08-11	6.01	6.07	5.95	6.01	2454117
2023-08-14	5.98	6.03	5.94	5.99	2380657
2023-08-15	5.88	5.91	5.82	5.83	1916484
2023-08-16	5.85	5.91	5.81	5.81	1537835
2023-08-17	5.84	5.90	5.73	5.75	1752761
2023-08-18	5.70	5.85	5.66	5.79	1957056
2023-08-21	5.83	5.87	5.64	5.67	3774778
2023-08-22	5.66	5.75	5.61	5.65	2599957
2023-08-23	5.63	5.74	5.62	5.68	3076582
2023-08-24	5.67	5.82	5.66	5.79	2220286
2023-08-25	5.80	5.84	5.64	5.74	1839491
2023-08-28	5.74	5.86	5.74	5.77	1393854
2023-08-29	5.80	5.82	5.74	5.78	1712817
2023-08-30	5.80	5.84	5.72	5.73	2235219
2023-08-31	5.72	5.82	5.72	5.79	3056761
2023-09-01	5.85	5.96	5.83	5.84	1850931
2023-09-05	5.76	5.77	5.39	5.50	4686865
2023-09-06	5.48	5.64	5.48	5.60	2613721
2023-09-07	5.59	5.64	5.53	5.55	2922501
2023-09-08	5.51	5.60	5.50	5.51	2635407
2023-09-11	5.53	5.64	5.53	5.62	3231770
2023-09-12	5.62	5.78	5.62	5.77	2547029
2023-09-13	5.78	5.87	5.75	5.84	2522196
2023-09-14	5.90	5.96	5.85	5.87	2971713
2023-09-15	5.82	5.87	5.74	5.79	14149820
2023-09-18	5.82	5.98	5.78	5.96	2742112
2023-09-19	5.99	6.04	5.93	5.98	2945435
2023-09-20	6.03	6.04	5.83	5.84	2048941
2023-09-21	5.82	5.91	5.80	5.87	2257561
2023-09-22	5.87	5.98	5.87	5.92	1892045
2023-09-25	5.89	6.05	5.88	6.04	1652813
2023-09-26	5.99	6.05	5.80	5.81	2739965
2023-09-27	5.86	5.91	5.78	5.85	1924249
2023-09-28	5.84	5.99	5.84	5.95	3213890
2023-09-29	5.95	5.98	5.82	5.86	3503489
2023-10-02	5.86	5.95	5.82	5.94	3543821
2023-10-03	5.90	5.95	5.68	5.70	4281277
2023-10-04	5.70	5.91	5.67	5.88	3359584
2023-10-05	5.80	5.93	5.79	5.90	3124324
2023-10-06	5.88	5.94	5.76	5.80	2270129
2023-10-09	5.80	5.94	5.80	5.85	1524619
2023-10-10	5.87	5.91	5.78	5.78	2019846
2023-10-11	5.86	6.02	5.85	6.02	2828855
2023-10-12	6.08	6.18	6.00	6.14	3613699
2023-10-13	6.19	6.27	5.98	6.01	2607419
2023-10-16	6.08	6.20	6.06	6.14	2569956
2023-10-17	6.10	6.22	6.09	6.13	3516605
2023-10-18	6.15	6.17	6.05	6.08	2793925
2023-10-19	6.07	6.07	5.83	5.84	2443845
2023-10-20	5.84	5.94	5.72	5.79	3298572
2023-10-23	5.75	5.81	5.64	5.78	2324818
2023-10-24	5.79	5.93	5.79	5.89	1910950
2023-10-25	5.86	5.96	5.86	5.93	2164153
2023-10-26	5.97	6.03	5.85	5.96	2287012
2023-10-27	5.94	5.95	5.76	5.81	2378495
2023-10-30	5.89	5.98	5.83	5.93	2751083
2023-10-31	5.93	6.02	5.92	5.99	1786631
2023-11-01	6.02	6.07	5.95	6.04	2151358
2023-11-02	6.07	6.13	6.03	6.09	1863727
2023-11-03	6.15	6.26	6.14	6.20	2647863
2023-11-06	6.20	6.24	6.10	6.15	1673458
2023-11-07	6.12	6.12	6.02	6.09	1330025
2023-11-08	6.09	6.12	5.96	6.00	1387877
2023-11-09	5.83	5.83	5.33	5.51	5326348
2023-11-10	5.54	5.74	5.48	5.50	2677603
2023-11-13	5.47	5.65	5.47	5.61	4501773
2023-11-14	5.74	5.89	5.66	5.87	4209900
2023-11-15	5.88	5.96	5.83	5.83	2295007
2023-11-16	5.85	5.89	5.74	5.77	1907414
2023-11-17	5.81	5.91	5.77	5.78	2766686
2023-11-20	5.77	5.93	5.77	5.88	1858321
2023-11-21	5.87	5.93	5.79	5.79	1608955
2023-11-22	5.81	5.92	5.79	5.90	1947669
2023-11-24	5.91	5.94	5.88	5.89	676740
2023-11-27	5.85	5.95	5.80	5.92	1941243
2023-11-28	5.90	5.92	5.80	5.82	1717930
2023-11-29	5.84	5.88	5.70	5.72	1936996
2023-11-30	5.71	5.89	5.71	5.89	2361974
2023-12-01	5.83	6.09	5.83	6.03	2606093
2023-12-04	5.98	6.23	5.92	6.20	5435625
2023-12-05	6.15	6.22	6.13	6.14	3026593
2023-12-06	6.15	6.21	6.02	6.02	2851558
2023-12-07	6.07	6.11	5.98	6.11	3035923
2023-12-08	6.11	6.25	6.09	6.25	2871480
2023-12-11	6.25	6.35	6.24	6.29	3126116
2023-12-12	6.28	6.42	6.21	6.38	3581262
2023-12-13	6.39	6.43	6.22	6.36	4447185
2023-12-14	6.43	6.46	6.33	6.39	3962404
2023-12-15	6.40	6.41	6.23	6.29	11555357
2023-12-18	6.34	6.53	6.28	6.46	3988710
2023-12-19	6.49	6.65	6.46	6.62	4304567
2023-12-20	6.62	6.82	6.55	6.64	3898303
2023-12-21	6.67	6.82	6.67	6.82	2369200
2023-12-22	6.83	6.93	6.76	6.81	1977762
2023-12-26	6.84	6.87	6.76	6.85	1258115
2023-12-27	6.87	6.90	6.81	6.85	1762742
2023-12-28	6.84	6.90	6.76	6.78	1539268
2023-12-29	6.76	6.79	6.66	6.68	1773595
2024-01-02	6.64	6.71	6.61	6.67	2475134
2024-01-03	6.64	6.76	6.59	6.66	2338653
2024-01-04	6.68	6.77	6.62	6.64	1735551
2024-01-05	6.65	6.80	6.62	6.72	2474268
2024-01-08	6.72	6.79	6.68	6.77	2157868
2024-01-09	6.69	6.70	6.44	6.46	2380405
2024-01-10	6.53	6.53	6.40	6.44	1782041
2024-01-11	6.36	6.39	6.13	6.27	2783553
2024-01-12	6.27	6.30	6.20	6.22	2151408
2024-01-16	6.18	6.20	5.93	5.97	3207523
2024-01-17	5.88	6.09	5.88	6.03	2583460
2024-01-18	6.05	6.10	6.00	6.08	2065597
2024-01-19	6.09	6.18	6.03	6.17	2066840
2024-01-22	6.22	6.38	6.22	6.37	2365449
2024-01-23	6.38	6.44	6.22	6.24	2465101
2024-01-24	6.32	6.34	6.22	6.31	2417142
2024-01-25	6.36	6.44	6.27	6.31	2460247
2024-01-26	6.31	6.39	6.28	6.36	2048620
2024-01-29	6.31	6.34	6.22	6.26	2414103
2024-01-30	6.23	6.32	6.19	6.32	1924426
2024-01-31	6.34	6.35	6.16	6.17	3365069
2024-02-01	6.17	6.22	6.01	6.15	2355439
2024-02-02	6.09	6.21	6.07	6.07	1988265
2024-02-05	6.01	6.12	5.96	6.09	2590406
2024-02-06	6.07	6.21	6.06	6.16	2251745
2024-02-07	6.16	6.23	6.06	6.09	2719913
2024-02-08	6.07	6.13	5.96	6.09	2472700
2024-02-09	6.08	6.22	6.03	6.20	1906717
2024-02-12	6.23	6.33	6.23	6.25	2185756
2024-02-13	6.15	6.22	5.98	6.02	4775756
2024-02-14	6.12	6.19	6.08	6.17	2322704
2024-02-15	6.18	6.33	6.17	6.28	3136702
2024-02-16	6.23	6.24	6.13	6.13	2575466
2024-02-20	6.06	6.15	6.03	6.11	3170225
2024-02-21	6.15	6.16	6.05	6.06	2558941
2024-02-22	5.83	6.02	5.68	5.94	6169012
2024-02-23	5.99	6.17	5.97	6.14	2616956
2024-02-26	6.07	6.14	6.02	6.11	3487279
2024-02-27	6.14	6.25	6.10	6.23	2672945
2024-02-28	6.17	6.29	6.17	6.21	3127695
2024-02-29	6.27	6.27	6.15	6.15	4374875
2024-03-01	6.17	6.21	6.08	6.13	2776070
2024-03-04	6.11	6.28	6.11	6.16	3055228
2024-03-05	6.11	6.30	6.11	6.20	2847524
2024-03-06	6.22	6.34	6.21	6.31	3750969
2024-03-07	6.34	6.40	6.18	6.18	2248931
2024-03-08	6.22	6.27	6.15	6.21	3010652
2024-03-11	6.19	6.36	6.18	6.34	3408288
2024-03-12	6.32	6.37	6.27	6.30	2316477
2024-03-13	6.28	6.37	6.28	6.34	2160695
2024-03-14	6.28	6.33	6.17	6.21	2603760
2024-03-15	6.19	6.36	6.19	6.30	6940947
2024-03-18	6.30	6.35	6.21	6.23	2876464
2024-03-19	6.21	6.31	6.18	6.26	2860513
2024-03-20	6.23	6.52	6.21	6.48	3872066
2024-03-21	6.48	6.52	6.38	6.39	2210450
2024-03-22	6.39	6.44	6.27	6.28	1695542
2024-03-25	6.29	6.38	6.29	6.34	1402488
2024-03-26	6.40	6.40	6.26	6.27	1938389
2024-03-27	6.31	6.41	6.30	6.40	1454702
2024-03-28	6.41	6.49	6.40	6.43	2749309
2024-04-01	6.43	6.45	6.32	6.34	1648407
2024-04-02	6.32	6.40	6.29	6.34	2551713
2024-04-03	6.28	6.43	6.28	6.42	2160370
2024-04-04	6.49	6.50	6.32	6.34	2955355
2024-04-05	6.34	6.43	6.32	6.35	2107502
2024-04-08	6.38	6.44	6.26	6.26	4416062
2024-04-09	6.26	6.31	6.12	6.20	2315489
2024-04-10	6.10	6.12	5.96	6.02	4407840
2024-04-11	6.00	6.01	5.93	5.95	3172375
2024-04-12	5.93	5.97	5.82	5.91	3657107
2024-04-15	5.96	6.01	5.78	5.86	3316059
2024-04-16	5.81	5.84	5.67	5.81	4384783
2024-04-17	5.85	5.91	5.77	5.79	2319963
2024-04-18	5.83	5.94	5.80	5.88	2871215
2024-04-19	5.89	6.00	5.84	5.99	2307726
2024-04-22	5.99	6.07	5.99	6.01	1760268
2024-04-23	6.00	6.10	5.99	6.10	4018135
2024-04-24	6.04	6.07	5.90	6.00	3779111
2024-04-25	5.98	6.03	5.90	6.01	3141987
2024-04-26	5.99	6.04	5.98	5.99	1669248
2024-04-29	6.02	6.14	5.99	6.09	1720373
2024-04-30	6.04	6.06	5.90	5.93	4934498
2024-05-01	5.98	6.16	5.92	6.07	2886884
2024-05-02	6.22	6.53	6.19	6.46	5041146
2024-05-03	6.46	6.54	6.34	6.49	3156938
2024-05-06	6.57	6.68	6.53	6.66	2559207
2024-05-07	6.69	6.73	6.60	6.61	2766880
2024-05-08	6.61	6.66	6.61	6.62	1616826
2024-05-09	6.63	6.74	6.62	6.62	4544788
2024-05-10	6.62	6.66	6.53	6.62	1986249
2024-05-13	6.67	6.70	6.55	6.55	2255363
2024-05-14	6.58	6.61	6.48	6.53	2266399
2024-05-15	6.55	6.59	6.48	6.52	1741547
2024-05-16	6.53	6.60	6.53	6.59	2034257
2024-05-17	6.61	6.73	6.57	6.68	2341439
2024-05-20	6.68	6.68	6.50	6.51	2299348
2024-05-21	6.51	6.55	6.47	6.53	1744667
2024-05-22	6.49	6.55	6.39	6.40	2806383
2024-05-23	6.39	6.43	6.26	6.30	3624889
2024-05-24	6.33	6.34	6.25	6.27	1692499
2024-05-28	6.25	6.31	6.18	6.23	2095452
2024-05-29	6.13	6.22	6.09	6.22	2085736
2024-05-30	6.26	6.34	6.22	6.34	3557844
2024-05-31	6.36	6.39	6.27	6.29	8844855
2024-06-03	6.34	6.37	6.21	6.28	1999199
2024-06-04	6.26	6.43	6.23	6.31	2485854
2024-06-05	6.30	6.35	6.25	6.29	2115181
2024-06-06	6.29	6.37	6.25	6.28	1506200
2024-06-07	6.24	6.32	6.21	6.25	2088970
2024-06-10	6.18	6.21	6.09	6.18	2809818
2024-06-11	6.14	6.17	6.04	6.04	2633410
2024-06-12	6.11	6.18	6.08	6.09	3750141
2024-06-13	6.05	6.07	5.97	6.00	3445062
2024-06-14	5.92	5.98	5.91	5.94	2146070
2024-06-17	5.91	5.99	5.87	5.97	2974389
2024-06-18	5.96	6.03	5.93	6.01	2426881
2024-06-20	6.01	6.09	6.00	6.06	1958940
2024-06-21	6.05	6.12	6.03	6.06	11119191
2024-06-24	6.10	6.15	6.06	6.11	2805354
2024-06-25	6.11	6.11	6.06	6.09	1899865
2024-06-26	6.06	6.11	6.01	6.09	1642831
2024-06-27	6.10	6.10	6.04	6.09	1315908
2024-06-28	6.15	6.19	6.02	6.04	4302893
2024-07-01	6.02	6.13	6.00	6.06	2410698
2024-07-02	6.05	6.15	6.05	6.12	1600508
2024-07-03	6.11	6.14	6.01	6.03	1137211
2024-07-05	6.01	6.08	5.98	5.99	1884035
2024-07-08	5.98	6.07	5.98	5.98	3063469
2024-07-09	5.99	6.03	5.95	5.95	3146170
2024-07-10	5.97	6.03	5.97	6.02	2236549
2024-07-11	6.09	6.20	6.08	6.17	3293507
2024-07-12	6.24	6.26	6.16	6.19	2529140
2024-07-15	6.25	6.37	6.22	6.29	3831508
2024-07-16	6.34	6.41	6.29	6.39	3453546
2024-07-17	6.36	6.49	6.36	6.46	2993370
2024-07-18	6.40	6.53	6.38	6.40	2800171
2024-07-19	6.39	6.47	6.37	6.46	3086563
2024-07-22	6.49	6.62	6.45	6.62	2459845
2024-07-23	6.61	6.74	6.58	6.72	3455118
2024-07-24	6.72	6.93	6.67	6.68	3759039
2024-07-25	6.71	6.88	6.69	6.75	3635180
2024-07-26	6.83	6.88	6.76	6.79	2039903
2024-07-29	6.83	6.86	6.74	6.74	1975441
2024-07-30	6.78	6.88	6.78	6.81	1903176
2024-07-31	6.84	6.89	6.76	6.77	3339749
2024-08-01	6.83	6.94	6.56	6.59	3589592
2024-08-02	6.39	6.45	6.26	6.31	3569708
2024-08-05	6.20	6.21	6.01	6.16	4927226
2024-08-06	6.16	6.42	6.13	6.38	3853319
2024-08-07	6.41	6.47	6.24	6.29	2304717
2024-08-08	6.32	6.35	6.24	6.29	6338310
2024-08-09	6.29	6.41	6.27	6.41	3990173
2024-08-12	6.42	6.49	6.40	6.42	2556214
2024-08-13	6.46	6.53	6.44	6.52	2076905
2024-08-14	6.55	6.59	6.49	6.56	2231271
2024-08-15	6.64	6.72	6.60	6.64	1753718
2024-08-16	6.63	6.72	6.59	6.70	2453772
2024-08-19	6.73	6.79	6.72	6.78	2798527
2024-08-20	6.75	6.76	6.68	6.70	1865512
2024-08-21	6.72	6.76	6.67	6.72	1700574
2024-08-22	6.70	6.74	6.69	6.72	1304988
2024-08-23	6.76	6.84	6.74	6.82	2449988
2024-08-26	6.89	6.92	6.83	6.83	2151287
2024-08-27	6.80	6.88	6.77	6.85	1472139
2024-08-28	6.80	6.92	6.80	6.87	2051954
2024-08-29	6.89	6.97	6.84	6.91	2011972
2024-08-30	6.95	7.00	6.91	6.98	2973595
2024-09-03	6.91	7.02	6.89	6.92	2399071
2024-09-04	6.92	6.98	6.88	6.94	2192770
2024-09-05	6.99	6.99	6.82	6.88	1831563
2024-09-06	6.86	6.93	6.72	6.72	2554056
2024-09-09	6.74	6.76	6.56	6.64	2943492
2024-09-10	6.63	6.66	6.55	6.63	3017062
2024-09-11	6.59	6.59	6.48	6.52	2539121
2024-09-12	6.52	6.58	6.51	6.55	1621098
2024-09-13	6.61	6.71	6.54	6.69	1865334
2024-09-16	6.74	6.78	6.67	6.74	2257954
2024-09-17	6.79	6.84	6.74	6.75	2731399
2024-09-18	6.76	6.92	6.74	6.81	3046205
2024-09-19	6.91	6.91	6.81	6.86	3855759
2024-09-20	6.82	6.93	6.81	6.88	8726304
2024-09-23	6.88	6.92	6.85	6.85	3078146
2024-09-24	6.85	6.91	6.74	6.74	2099733
2024-09-25	6.74	6.77	6.68	6.73	2157643
2024-09-26	6.78	6.82	6.74	6.77	1839838
2024-09-27	6.78	6.82	6.72	6.76	2518724
2024-09-30	6.74	6.85	6.72	6.85	3535211
2024-10-01	6.81	6.85	6.75	6.79	3167108
2024-10-02	6.80	6.85	6.76	6.76	1475478
2024-10-03	6.73	6.77	6.69	6.72	1754679
2024-10-04	6.78	6.90	6.77	6.89	1879420
2024-10-07	6.88	6.90	6.76	6.79	2710892
2024-10-08	6.79	7.02	6.77	7.01	7150091
2024-10-09	7.01	7.24	6.97	7.19	4590026
2024-10-10	7.20	7.22	7.05	7.09	2554299
2024-10-11	7.13	7.23	7.11	7.17	2105720
2024-10-14	7.19	7.19	7.10	7.15	1571985
2024-10-15	7.16	7.24	7.13	7.14	1906554
2024-10-16	7.16	7.25	7.16	7.21	1702694
2024-10-17	7.23	7.24	7.14	7.22	1754592
2024-10-18	7.24	7.24	7.05	7.09	1904071
2024-10-21	7.06	7.10	6.97	6.99	2139280
2024-10-22	6.96	7.01	6.92	6.96	1039801
2024-10-23	6.96	6.96	6.87	6.89	1344741
2024-10-24	6.91	6.95	6.80	6.91	3228660
2024-10-25	6.92	6.93	6.68	6.74	2373018
2024-10-28	6.78	6.86	6.76	6.80	1864698
2024-10-29	6.75	6.85	6.75	6.82	1863577
2024-10-30	6.81	6.94	6.76	6.85	1907159
2024-10-31	6.85	6.85	6.73	6.74	1665546
2024-11-01	6.70	6.76	6.58	6.58	2550636
2024-11-04	6.54	6.61	6.51	6.52	2714706
2024-11-05	6.50	6.62	6.49	6.56	2156611
2024-11-06	7.04	7.20	6.90	7.14	5237961
2024-11-07	6.90	7.13	6.90	7.02	3027777
2024-11-08	7.02	7.11	6.95	7.07	4652632
2024-11-11	7.12	7.30	7.09	7.21	3407978
2024-11-12	7.19	7.42	7.18	7.37	3339836
2024-11-13	7.37	7.48	7.32	7.33	2516615
2024-11-14	7.36	7.42	7.21	7.26	2246319
2024-11-15	7.32	7.37	7.24	7.35	4002313
2024-11-18	7.36	7.44	7.35	7.41	1865689
2024-11-19	7.30	7.45	7.30	7.43	2938469
2024-11-20	7.45	7.50	7.42	7.49	2739501
2024-11-21	7.50	7.66	7.49	7.62	3330658
2024-11-22	7.62	7.77	7.62	7.77	3526583
2024-11-25	7.82	7.87	7.81	7.82	5530194
2024-11-26	7.81	7.84	7.69	7.81	2509032
2024-11-27	7.83	7.90	7.76	7.79	2352204
2024-11-29	7.86	7.87	7.77	7.80	1618303
2024-12-02	7.82	7.82	7.67	7.76	3591601
2024-12-03	7.75	7.79	7.64	7.64	2328905
2024-12-04	7.65	7.67	7.54	7.61	3378944
2024-12-05	7.61	7.66	7.54	7.55	2774810
2024-12-06	7.55	7.58	7.46	7.50	3552352
2024-12-09	7.51	7.54	7.35	7.39	3027960
2024-12-10	7.37	7.41	7.22	7.36	3927882
2024-12-11	7.39	7.47	7.35	7.44	2923831
2024-12-12	7.49	7.55	7.45	7.50	2803975
2024-12-13	7.50	7.57	7.49	7.53	2109242
2024-12-16	7.57	7.57	7.50	7.52	2860860
2024-12-17	7.46	7.51	7.33	7.37	2850515
2024-12-18	7.40	7.40	6.94	6.99	3956602
2024-12-19	7.06	7.09	6.91	6.96	3048014
2024-12-20	6.91	7.15	6.90	7.03	8977958
2024-12-23	7.01	7.05	6.94	6.98	3238766
2024-12-24	6.95	7.09	6.94	7.09	2132780
2024-12-26	7.02	7.10	7.00	7.10	3731864
2024-12-27	7.02	7.07	6.88	6.97	3495285
2024-12-30	6.91	6.96	6.82	6.92	4855522
2024-12-31	6.96	7.03	6.94	6.99	4146050
2025-01-02	7.04	7.14	6.98	6.98	4486714
2025-01-03	7.00	7.05	6.97	7.04	2622776
2025-01-06	7.04	7.08	6.90	6.91	3804091
2025-01-07	6.91	6.96	6.81	6.89	4636903
2025-01-08	6.83	6.87	6.70	6.81	3750820
2025-01-10	6.68	6.68	6.44	6.56	5279430
2025-01-13	6.50	6.62	6.47	6.61	3018322
2025-01-14	6.61	6.77	6.60	6.74	3310260
2025-01-15	6.90	6.94	6.84	6.90	2290178
2025-01-16	6.87	6.95	6.87	6.93	2372207
2025-01-17	6.98	7.06	6.95	7.00	2023844
2025-01-21	7.02	7.10	6.99	6.99	1868990
2025-01-22	6.96	6.99	6.91	6.95	2780032
2025-01-23	6.95	7.07	6.91	7.01	4857098
2025-01-24	6.97	7.03	6.97	7.02	2184582
2025-01-27	7.06	7.25	7.03	7.24	5391516
2025-01-28	7.24	7.35	7.22	7.26	2785610
2025-01-29	7.23	7.36	7.23	7.32	5777893
2025-01-30	7.37	7.41	7.26	7.29	3732239
2025-01-31	7.29	7.32	7.20	7.23	3929372
2025-02-03	7.15	7.28	7.10	7.24	4304308
2025-02-04	7.21	7.45	7.19	7.32	4363933
2025-02-05	7.33	7.43	7.32	7.42	3945126
2025-02-06	7.47	7.47	7.29	7.40	3300678
2025-02-07	7.39	7.43	7.33	7.38	4202167
2025-02-10	7.42	7.43	7.35	7.39	3267823
2025-02-11	7.36	7.43	7.36	7.37	3888766
2025-02-12	7.30	7.32	7.15	7.20	7010190
2025-02-13	7.27	7.28	7.18	7.27	5116410
2025-02-14	7.31	7.33	7.26	7.29	3734158
2025-02-18	7.27	7.38	7.27	7.32	5488231
2025-02-19	6.98	7.08	6.70	6.74	10174050
2025-02-20	6.71	6.75	6.56	6.63	8141662
2025-02-21	6.71	6.73	6.52	6.53	5023119
2025-02-24	6.55	6.67	6.55	6.57	4874895
2025-02-25	6.62	6.65	6.56	6.57	4083102
2025-02-26	6.54	6.76	6.54	6.73	5036674
2025-02-27	6.73	6.87	6.73	6.84	5277331
2025-02-28	6.84	6.96	6.82	6.95	5653809
2025-03-03	6.93	7.06	6.87	6.91	5016507
2025-03-04	6.80	6.82	6.64	6.64	5480080
2025-03-05	6.65	6.77	6.64	6.72	4211822
2025-03-06	6.67	6.74	6.58	6.64	6713196
2025-03-07	6.64	6.72	6.55	6.66	6266842
2025-03-10	6.61	6.63	6.43	6.47	6359725
2025-03-11	6.49	6.54	6.41	6.49	6505400
2025-03-12	6.57	6.57	6.37	6.44	6273857
2025-03-13	6.50	6.63	6.44	6.45	3805113
2025-03-14	6.50	6.64	6.43	6.63	3893132
2025-03-17	6.59	6.82	6.59	6.81	4430983
2025-03-18	6.78	6.86	6.76	6.80	4530601
2025-03-19	6.83	6.97	6.76	6.92	5540611
2025-03-20	6.85	7.14	6.85	7.04	7913648
2025-03-21	6.98	7.05	6.91	6.93	10813350
2025-03-24	7.03	7.20	6.98	7.19	5517929
2025-03-25	7.20	7.27	7.09	7.13	2931220
2025-03-26	7.16	7.26	7.13	7.15	3117328
2025-03-27	7.17	7.28	7.11	7.26	5358277
2025-03-28	7.25	7.26	7.00	7.07	3321413
2025-03-31	7.01	7.14	6.96	7.09	3632727
2025-04-01	7.06	7.30	7.01	7.25	4946871
2025-04-02	7.18	7.39	7.17	7.38	6006115
2025-04-03	7.10	7.19	6.97	7.11	10361870
2025-04-04	6.87	6.91	6.42	6.50	10452832
2025-04-07	6.29	6.55	6.00	6.15	9593350
2025-04-08	6.44	6.51	6.05	6.12	9127560
2025-04-09	6.02	6.77	5.99	6.68	10911237
2025-04-10	6.57	6.66	6.35	6.52	9791964
2025-04-11	6.49	6.58	6.34	6.54	9300364
2025-04-14	6.69	6.74	6.56	6.68	6709730
2025-04-15	6.72	6.78	6.63	6.63	6334761
2025-04-16	6.65	6.73	6.50	6.56	9281508
2025-04-17	6.58	6.71	6.55	6.66	6857789
2025-04-21	6.61	6.62	6.29	6.38	6493799
2025-04-22	6.48	6.61	6.44	6.58	7224358
2025-04-23	6.69	6.81	6.59	6.63	4863785
2025-04-24	6.59	6.81	6.55	6.78	8027286
2025-04-25	6.71	6.76	6.65	6.73	5492501
2025-04-28	6.73	6.80	6.71	6.80	4630266
2025-04-29	6.76	6.88	6.72	6.87	8194512
2025-04-30	6.78	6.90	6.67	6.86	8433182
2025-05-01	6.71	6.95	6.56	6.79	8528092
2025-05-02	6.86	7.02	6.85	6.96	6030479
2025-05-05	6.87	7.04	6.87	6.90	7181723
2025-05-06	6.85	6.96	6.81	6.87	6546501
2025-05-07	6.93	6.97	6.87	6.91	10557380
2025-05-08	6.98	7.11	6.91	7.02	5817031
2025-05-09	7.05	7.05	6.99	7.05	4644618
2025-05-12	7.26	7.31	7.11	7.21	7768756
2025-05-13	7.24	7.25	7.06	7.06	6313984
2025-05-14	7.03	7.04	6.91	6.93	8688043
2025-05-15	6.91	7.07	6.91	7.04	6394064
2025-05-16	7.06	7.24	7.04	7.21	9411243
2025-05-19	7.16	7.28	7.11	7.22	7350717
2025-05-20	7.22	7.34	7.22	7.22	9162080
2025-05-21	7.16	7.21	6.94	6.96	10528982
2025-05-22	6.95	6.97	6.73	6.74	9532398
2025-05-23	6.63	6.81	6.63	6.79	11777074
2025-05-27	6.87	6.99	6.78	6.98	5330758
2025-05-28	6.96	6.99	6.87	6.88	6545186
2025-05-29	6.91	7.02	6.89	7.02	7111026
2025-05-30	7.00	7.09	6.92	7.05	8622993

Explore More About GNW

Coins representing dividend payouts and trends

GNW Dividend History

Discover Genworth Financial Inc'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

GNW Stock Split History

Discover Genworth Financial Inc'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

GNW Historical Prices

Explore Genworth Financial Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics