IAG Historical Prices

Summary

Key Stock Metrics

2.32

(February 13, 2024)

52-Week Low

6.64

(February 3, 2025)

52-Week High

23.88

(September 20, 2011)

All-Time High

6.37

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-15	4.85	4.90	4.67	4.68	234100
2003-07-16	4.70	4.78	4.69	4.72	135000
2003-07-17	4.73	4.80	4.64	4.78	84200
2003-07-18	4.75	4.77	4.68	4.75	73700
2003-07-21	4.76	4.92	4.76	4.88	237200
2003-07-22	4.91	4.94	4.85	4.88	122500
2003-07-23	4.89	5.29	4.89	5.22	555500
2003-07-24	5.28	5.35	5.17	5.29	348700
2003-07-25	5.35	5.42	5.25	5.26	774200
2003-07-28	5.36	5.40	5.16	5.16	175700
2003-07-29	5.17	5.24	5.01	5.05	145400
2003-07-30	4.95	5.01	4.84	4.93	196000
2003-07-31	5.03	5.04	4.86	4.96	205700
2003-08-01	4.97	5.07	4.94	4.95	95200
2003-08-04	5.00	5.21	5.00	5.21	75700
2003-08-05	5.12	5.18	5.00	5.11	97000
2003-08-06	5.14	5.18	5.05	5.13	189500
2003-08-07	5.13	5.13	5.03	5.05	120500
2003-08-08	5.11	5.34	5.05	5.22	479500
2003-08-11	5.35	5.42	5.30	5.34	492900
2003-08-12	5.33	5.34	5.23	5.23	229800
2003-08-13	5.24	5.42	5.14	5.35	312900
2003-08-14	5.42	5.57	5.30	5.36	620000
2003-08-15	5.36	5.61	5.30	5.61	53800
2003-08-18	5.52	5.54	5.26	5.38	362700
2003-08-19	5.38	5.50	5.30	5.50	272000
2003-08-20	5.53	5.72	5.52	5.72	706500
2003-08-21	5.69	5.84	5.60	5.75	589900
2003-08-22	5.78	5.80	5.63	5.74	326100
2003-08-25	5.80	5.95	5.77	5.85	685300
2003-08-26	5.82	5.83	5.68	5.77	422400
2003-08-27	5.85	5.94	5.76	5.94	1008200
2003-08-28	5.88	5.93	5.77	5.88	349200
2003-08-29	5.98	5.99	5.84	5.84	385000
2003-09-02	5.84	5.84	5.70	5.70	316500
2003-09-03	5.68	5.97	5.55	5.94	407400
2003-09-04	5.94	6.05	5.79	6.05	404900
2003-09-05	6.09	6.22	6.05	6.14	681800
2003-09-08	6.14	6.19	6.04	6.12	237400
2003-09-09	6.35	6.39	6.22	6.27	566300
2003-09-10	6.35	6.35	6.07	6.20	386800
2003-09-11	6.10	6.18	5.95	6.12	496900
2003-09-12	6.05	6.20	6.05	6.11	593200
2003-09-15	5.95	5.99	5.84	5.97	320100
2003-09-16	5.94	5.95	5.85	5.90	208200
2003-09-17	5.88	5.95	5.88	5.90	219400
2003-09-18	5.99	6.02	5.65	5.70	504800
2003-09-19	5.80	6.18	5.79	6.18	518200
2003-09-22	6.28	6.30	6.15	6.28	637100
2003-09-23	6.28	6.28	6.15	6.17	284000
2003-09-24	6.25	6.46	6.20	6.45	783000
2003-09-25	6.60	6.65	6.20	6.21	774800
2003-09-26	6.15	6.15	5.87	5.95	585300
2003-09-29	5.85	6.15	5.85	6.02	330200
2003-09-30	6.20	6.30	6.13	6.21	401700
2003-10-01	6.20	6.28	6.01	6.19	447600
2003-10-02	6.17	6.30	5.95	6.28	338300
2003-10-03	6.26	6.29	5.98	6.13	771700
2003-10-06	6.19	6.25	6.10	6.14	229800
2003-10-07	6.20	6.35	6.20	6.28	183200
2003-10-08	6.20	6.30	6.19	6.24	266400
2003-10-09	6.04	6.19	6.01	6.18	240600
2003-10-10	6.25	6.29	6.21	6.26	120200
2003-10-13	6.27	6.44	6.23	6.44	182200
2003-10-14	6.37	6.44	6.30	6.38	202900
2003-10-15	6.38	6.46	6.31	6.42	220500
2003-10-16	6.42	6.53	6.36	6.44	152200
2003-10-17	6.37	6.44	6.26	6.39	149500
2003-10-20	6.49	6.60	6.39	6.52	208100
2003-10-21	6.65	6.80	6.61	6.76	406700
2003-10-22	6.93	6.93	6.81	6.90	418400
2003-10-23	6.95	6.97	6.85	6.88	432400
2003-10-24	6.89	7.27	6.85	7.11	475000
2003-10-27	7.25	7.37	7.17	7.30	407000
2003-10-28	7.30	7.35	6.94	7.12	656800
2003-10-29	7.22	7.67	7.20	7.61	627300
2003-10-30	7.64	7.74	7.50	7.54	428400
2003-10-31	7.54	7.66	7.50	7.50	358600
2003-11-03	7.55	7.55	7.01	7.16	586800
2003-11-04	7.21	7.64	7.21	7.59	397600
2003-11-05	7.57	7.70	7.46	7.60	284600
2003-11-06	7.50	7.59	7.42	7.47	264700
2003-11-07	7.37	7.64	7.29	7.60	345700
2003-11-10	7.70	7.84	7.57	7.58	319300
2003-11-11	7.68	7.73	7.60	7.69	236800
2003-11-12	7.76	8.22	7.76	8.15	420600
2003-11-13	8.22	8.28	7.90	8.00	536000
2003-11-14	7.12	8.11	7.12	7.96	465900
2003-11-17	8.00	8.01	7.70	7.99	358400
2003-11-18	8.01	8.19	7.96	8.12	465200
2003-11-19	8.20	8.20	7.95	7.99	255500
2003-11-20	8.01	8.15	7.79	7.93	300300
2003-11-21	7.93	7.93	7.80	7.87	198800
2003-11-24	7.74	7.74	7.42	7.51	738300
2003-11-25	7.51	7.86	7.50	7.71	297500
2003-11-26	7.75	8.09	7.75	8.03	511800
2003-11-28	8.07	8.35	8.05	8.35	169500
2003-12-01	8.45	8.45	8.16	8.27	606000
2003-12-02	8.30	8.43	8.17	8.27	303300
2003-12-03	8.24	8.26	8.02	8.10	277200
2003-12-04	8.04	8.05	7.74	7.86	298200
2003-12-05	7.76	8.14	7.74	8.09	303100
2003-12-08	8.19	8.19	8.00	8.10	240000
2003-12-09	8.09	8.10	7.71	7.75	396900
2003-12-10	7.82	7.82	6.88	6.90	1247300
2003-12-11	6.60	7.25	6.55	7.05	670400
2003-12-12	7.12	7.19	7.00	7.07	498600
2003-12-15	6.96	7.27	6.94	7.10	288500
2003-12-16	7.14	7.14	6.83	6.87	306800
2003-12-17	6.88	7.15	6.84	7.07	404200
2003-12-18	6.97	6.98	6.83	6.90	288700
2003-12-19	6.91	6.91	6.61	6.70	601100
2003-12-22	6.77	6.78	6.56	6.59	357900
2003-12-23	6.58	6.71	6.49	6.66	386800
2003-12-24	6.72	6.90	6.72	6.79	282100
2003-12-26	6.79	6.90	6.76	6.89	209200
2003-12-29	7.00	7.08	6.97	7.08	631400
2003-12-30	7.14	7.21	7.02	7.07	280000
2003-12-31	7.05	7.14	6.92	6.94	192300
2004-01-02	6.97	7.14	6.97	7.04	158600
2004-01-05	7.33	7.75	7.22	7.68	535800
2004-01-06	7.76	7.76	7.38	7.43	479900
2004-01-07	7.36	7.39	6.94	7.00	396300
2004-01-08	7.04	7.05	6.87	6.90	479200
2004-01-09	6.85	7.17	6.85	6.95	430800
2004-01-12	6.93	6.96	6.71	6.78	316100
2004-01-13	6.75	6.90	6.62	6.83	478400
2004-01-14	6.51	6.68	6.50	6.51	446000
2004-01-15	6.41	6.41	6.18	6.38	699600
2004-01-16	6.40	6.66	6.40	6.60	457400
2004-01-20	6.76	7.02	6.76	7.00	361600
2004-01-21	6.99	6.99	6.79	6.93	402400
2004-01-22	6.97	6.97	6.80	6.90	342500
2004-01-23	6.78	6.85	6.78	6.82	223900
2004-01-26	6.88	6.88	6.61	6.61	363600
2004-01-27	6.60	6.92	6.60	6.70	557000
2004-01-28	6.90	6.91	6.65	6.66	359700
2004-01-29	6.56	6.67	6.42	6.48	367300
2004-01-30	6.48	6.57	6.40	6.53	214800
2004-02-02	6.54	6.71	6.40	6.71	619100
2004-02-03	6.89	6.92	6.72	6.91	488700
2004-02-04	6.92	7.05	6.85	6.93	340300
2004-02-05	7.00	7.05	6.91	7.03	288000
2004-02-06	7.16	7.29	7.10	7.29	518700
2004-02-09	7.30	7.36	7.21	7.30	226600
2004-02-10	7.30	7.34	7.17	7.21	537700
2004-02-11	7.27	7.43	7.19	7.37	323800
2004-02-12	7.40	7.41	7.26	7.27	243600
2004-02-13	7.36	7.40	7.06	7.28	219500
2004-02-17	7.29	7.40	7.14	7.30	804200
2004-02-18	7.24	7.24	6.77	6.78	698700
2004-02-19	6.77	6.94	6.70	6.78	293000
2004-02-20	6.82	6.82	6.60	6.76	351500
2004-02-23	6.74	6.90	6.66	6.67	312500
2004-02-24	7.60	7.60	6.73	6.88	173000
2004-02-25	6.84	6.90	6.68	6.87	136100
2004-02-26	6.70	6.98	6.70	6.86	165200
2004-02-27	6.92	6.92	6.70	6.75	231000
2004-03-01	6.85	6.91	6.74	6.82	188000
2004-03-02	6.72	6.75	6.57	6.73	206000
2004-03-03	6.65	6.77	6.52	6.77	268500
2004-03-04	6.80	6.83	6.66	6.77	282500
2004-03-05	6.90	6.98	6.77	6.85	163000
2004-03-08	6.80	6.90	6.75	6.86	169600
2004-03-09	6.76	6.99	6.76	6.84	202800
2004-03-10	6.80	6.80	6.44	6.50	183900
2004-03-11	6.42	6.66	6.38	6.60	182000
2004-03-12	6.59	6.59	6.38	6.50	122600
2004-03-15	6.56	6.60	6.41	6.41	242300
2004-03-16	6.50	6.55	6.39	6.48	233000
2004-03-17	6.45	6.48	6.22	6.42	284800
2004-03-18	6.52	6.74	6.51	6.70	491600
2004-03-19	6.60	6.73	6.55	6.73	238900
2004-03-22	6.81	6.89	6.75	6.77	254500
2004-03-23	6.80	6.84	6.71	6.77	105500
2004-03-24	6.73	6.86	6.63	6.76	195000
2004-03-25	6.78	6.80	6.70	6.80	255200
2004-03-26	6.89	6.96	6.85	6.91	168400
2004-03-29	6.92	7.00	6.90	6.95	181900
2004-03-30	7.05	7.23	6.98	7.20	484400
2004-03-31	6.83	6.96	6.35	6.52	5686400
2004-04-01	6.61	6.61	6.38	6.39	2348500
2004-04-02	6.26	6.39	6.22	6.38	1786800
2004-04-05	6.36	6.36	6.29	6.34	1579200
2004-04-06	6.43	6.44	6.34	6.42	1025000
2004-04-07	6.44	6.44	6.30	6.39	1509900
2004-04-08	6.31	6.33	6.21	6.25	1000900
2004-04-12	6.25	6.25	6.02	6.06	1268100
2004-04-13	5.91	5.91	5.71	5.79	1261000
2004-04-14	5.74	5.74	5.50	5.52	1338100
2004-04-15	5.52	5.55	5.47	5.51	859500
2004-04-16	5.55	5.79	5.55	5.72	1131300
2004-04-19	5.79	5.79	5.60	5.71	484900
2004-04-20	5.56	5.62	5.20	5.20	705200
2004-04-21	5.20	5.29	5.05	5.17	592300
2004-04-22	5.20	5.55	5.20	5.54	1795600
2004-04-23	5.60	5.60	5.44	5.54	2241300
2004-04-26	5.53	5.55	5.35	5.39	664700
2004-04-27	5.49	5.49	5.25	5.26	847600
2004-04-28	5.15	5.15	4.75	4.83	1108900
2004-04-29	4.77	4.96	4.77	4.85	985100
2004-04-30	4.87	4.93	4.78	4.80	766100
2004-05-03	4.75	4.80	4.55	4.57	751900
2004-05-04	4.69	5.11	4.69	4.97	1021400
2004-05-05	4.99	5.09	4.94	4.97	480200
2004-05-06	4.88	4.98	4.77	4.82	626600
2004-05-07	4.70	4.70	4.47	4.50	941300
2004-05-10	4.33	4.70	4.10	4.67	1190400
2004-05-11	4.65	4.85	4.52	4.85	608300
2004-05-12	4.97	5.03	4.78	4.83	885200
2004-05-13	4.83	4.85	4.58	4.73	401000
2004-05-14	4.76	4.88	4.76	4.83	800000
2004-05-17	4.91	5.06	4.83	4.84	874800
2004-05-18	4.84	4.84	4.63	4.75	293600
2004-05-19	4.89	4.96	4.81	4.91	1053700
2004-05-20	4.90	5.00	4.84	4.95	523300
2004-05-21	4.98	5.14	4.95	5.14	914300
2004-05-24	5.13	5.28	5.08	5.28	515300
2004-05-25	5.36	5.49	5.29	5.46	1353600
2004-05-26	5.58	5.58	5.30	5.34	463800
2004-05-27	5.49	5.56	5.43	5.43	900300
2004-05-28	5.75	5.80	5.52	5.64	3565100
2004-06-01	5.68	5.68	5.49	5.51	1341200
2004-06-02	5.57	5.70	5.45	5.65	1488400
2004-06-03	5.68	5.68	5.38	5.50	1153700
2004-06-04	5.45	5.74	5.45	5.73	881300
2004-06-07	5.78	5.81	5.65	5.76	328200
2004-06-08	5.81	5.88	5.40	5.42	1178800
2004-06-09	5.41	5.47	5.25	5.27	413900
2004-06-10	5.26	5.37	5.26	5.30	166400
2004-06-14	5.22	5.28	5.07	5.20	456100
2004-06-15	5.26	5.30	5.15	5.29	309900
2004-06-16	5.23	5.29	5.15	5.27	244600
2004-06-17	5.30	5.43	5.30	5.41	273400
2004-06-18	5.40	5.64	5.40	5.60	378700
2004-06-21	5.68	5.69	5.47	5.52	213800
2004-06-22	5.50	5.64	5.50	5.59	79300
2004-06-23	5.59	5.66	5.55	5.61	166500
2004-06-24	5.73	5.78	5.65	5.70	230500
2004-06-25	5.73	5.73	5.56	5.65	163900
2004-06-28	5.61	5.75	5.45	5.52	628700
2004-06-29	5.61	5.61	5.35	5.36	220300
2004-06-30	5.58	5.59	5.40	5.58	300900
2004-07-01	5.52	5.60	5.44	5.59	172600
2004-07-02	5.73	5.74	5.52	5.60	208300
2004-07-06	5.60	5.74	5.53	5.70	244000
2004-07-07	5.97	6.37	5.97	6.29	2408400
2004-07-08	6.29	6.44	6.29	6.41	814000
2004-07-09	6.40	6.65	6.34	6.60	700100
2004-07-12	6.60	6.64	6.51	6.62	662500
2004-07-13	6.51	6.56	6.34	6.52	349300
2004-07-14	6.58	6.59	6.47	6.50	591500
2004-07-15	6.45	6.55	6.40	6.53	176700
2004-07-16	6.48	6.61	6.48	6.48	319000
2004-07-19	6.41	6.50	6.27	6.37	306400
2004-07-20	6.31	6.31	6.19	6.28	216100
2004-07-21	6.25	6.29	6.15	6.27	151400
2004-07-22	6.23	6.27	6.06	6.12	921400
2004-07-23	6.09	6.10	5.67	5.82	493300
2004-07-26	5.80	5.87	5.49	5.57	225400
2004-07-27	5.50	5.73	5.32	5.71	277700
2004-07-28	5.63	5.93	5.63	5.85	149400
2004-07-29	5.86	5.96	5.72	5.87	106100
2004-07-30	5.96	5.98	5.85	5.86	218100
2004-08-02	6.08	6.10	5.72	5.80	129300
2004-08-03	5.74	5.87	5.72	5.82	182300
2004-08-04	5.66	5.82	5.60	5.67	278400
2004-08-05	5.65	5.72	5.49	5.51	270400
2004-08-06	5.60	5.69	5.59	5.60	308200
2004-08-09	5.57	5.58	5.48	5.54	93300
2004-08-10	5.54	5.56	5.27	5.31	323800
2004-08-11	5.33	5.93	5.20	5.91	1898100
2004-08-12	6.06	6.33	6.06	6.25	1940600
2004-08-13	6.32	6.52	6.32	6.47	652800
2004-08-16	6.50	6.71	6.50	6.67	526100
2004-08-17	6.61	6.77	6.50	6.76	283000
2004-08-18	6.73	6.83	6.65	6.75	256000
2004-08-19	6.80	7.25	6.80	7.25	533600
2004-08-20	7.32	7.76	7.28	7.37	506500
2004-08-23	7.37	7.37	7.04	7.20	325300
2004-08-24	7.10	7.17	7.01	7.03	232300
2004-08-25	7.13	7.34	7.10	7.27	290200
2004-08-26	7.19	7.30	7.16	7.27	186500
2004-08-27	7.29	7.40	7.22	7.38	248200
2004-08-30	7.44	7.54	7.22	7.27	269700
2004-08-31	7.25	7.55	7.22	7.53	195200
2004-09-01	7.53	7.53	7.26	7.42	144800
2004-09-02	7.41	7.41	7.21	7.26	127100
2004-09-03	7.23	7.25	7.02	7.20	185100
2004-09-07	7.15	7.23	7.07	7.19	177500
2004-09-08	7.14	7.26	7.07	7.12	178600
2004-09-09	7.10	7.20	7.06	7.15	234100
2004-09-10	7.19	7.20	7.09	7.11	123000
2004-09-13	7.00	7.08	6.98	7.07	155300
2004-09-14	7.05	7.40	6.90	7.38	154200
2004-09-15	7.36	7.36	7.13	7.13	267900
2004-09-16	7.19	7.21	7.09	7.16	98800
2004-09-17	7.15	7.19	7.10	7.13	179200
2004-09-20	7.06	7.30	7.01	7.25	256300
2004-09-21	7.30	7.40	7.30	7.38	245800
2004-09-22	7.33	7.41	7.27	7.30	159500
2004-09-23	7.40	7.49	7.35	7.40	141200
2004-09-24	7.40	7.50	7.37	7.47	208700
2004-09-27	7.57	7.75	7.50	7.50	222900
2004-09-28	7.55	7.83	7.55	7.78	237200
2004-09-29	7.79	7.84	7.63	7.84	124700
2004-09-30	7.85	8.15	7.85	8.03	384500
2004-10-01	8.09	8.09	7.93	8.01	125400
2004-10-04	7.85	8.07	7.54	7.92	193500
2004-10-05	8.02	8.32	8.02	8.32	330600
2004-10-06	8.31	8.35	8.10	8.21	240000
2004-10-07	8.27	8.29	8.19	8.23	151100
2004-10-08	8.35	8.60	8.35	8.47	223400
2004-10-11	8.35	8.49	8.08	8.25	209800
2004-10-12	8.23	8.39	8.20	8.30	365900
2004-10-13	8.07	8.40	7.89	8.40	562400
2004-10-14	8.40	8.43	7.93	8.02	688000
2004-10-15	8.02	8.02	7.35	7.95	1579000
2004-10-18	7.10	7.43	6.77	7.24	1736500
2004-10-19	7.31	7.44	7.25	7.44	669200
2004-10-20	7.54	7.65	7.46	7.58	415500
2004-10-21	7.54	7.55	7.39	7.45	305100
2004-10-22	7.36	7.51	7.36	7.45	100900
2004-10-25	7.68	7.68	7.51	7.55	190000
2004-10-26	7.51	7.64	7.30	7.64	326900
2004-10-27	7.64	7.72	7.46	7.50	160700
2004-10-28	7.44	7.59	7.35	7.45	201600
2004-10-29	7.50	7.64	7.44	7.56	101400
2004-11-01	7.56	7.56	7.35	7.40	183700
2004-11-02	7.35	7.35	6.93	6.93	441800
2004-11-03	7.19	7.40	7.15	7.36	191600
2004-11-04	7.62	7.77	7.51	7.54	374400
2004-11-05	7.55	7.55	7.32	7.50	261100
2004-11-08	7.43	7.52	7.35	7.45	177300
2004-11-09	7.45	7.54	7.42	7.44	180600
2004-11-10	7.44	7.46	7.17	7.19	259100
2004-11-11	7.05	7.41	7.00	7.35	274700
2004-11-12	6.95	7.43	6.94	7.31	482300
2004-11-15	7.31	7.60	7.30	7.43	276400
2004-11-16	7.47	7.68	7.40	7.47	316200
2004-11-17	7.62	7.68	7.53	7.66	300700
2004-11-18	7.59	7.59	7.47	7.49	150200
2004-11-19	7.49	7.64	7.42	7.46	204500
2004-11-22	7.45	7.49	7.22	7.28	356100
2004-11-23	7.24	7.28	7.09	7.11	232800
2004-11-24	7.14	7.24	7.13	7.24	139700
2004-11-26	7.54	7.73	7.53	7.67	302200
2004-11-29	7.65	7.66	7.52	7.57	150100
2004-11-30	7.75	7.95	7.62	7.67	509700
2004-12-01	7.68	8.00	7.68	7.99	467000
2004-12-02	8.00	8.00	7.55	7.64	286700
2004-12-03	7.25	7.69	7.25	7.43	308700
2004-12-06	7.43	7.45	7.30	7.40	149700
2004-12-07	7.25	7.25	6.85	6.99	726800
2004-12-08	6.65	6.74	6.51	6.61	546000
2004-12-09	6.58	6.60	6.43	6.51	589600
2004-12-10	6.47	6.79	6.47	6.62	324900
2004-12-13	6.66	6.90	6.60	6.63	158800
2004-12-14	6.57	6.62	6.36	6.53	374400
2004-12-15	6.72	7.17	6.58	7.16	261800
2004-12-16	6.98	7.01	6.70	6.80	238100
2004-12-17	6.72	6.91	6.65	6.70	194300
2004-12-20	6.69	6.79	6.56	6.59	103400
2004-12-21	6.60	6.75	6.57	6.75	93600
2004-12-22	6.75	6.75	6.51	6.58	168400
2004-12-23	6.60	6.60	6.52	6.55	80700
2004-12-27	6.60	6.99	6.57	6.97	92200
2004-12-28	7.04	7.04	6.80	6.94	92200
2004-12-29	6.75	6.75	6.54	6.62	174200
2004-12-30	6.61	6.66	6.57	6.59	147700
2004-12-31	6.58	6.69	6.58	6.65	46300
2005-01-03	6.56	6.65	6.30	6.33	97200
2005-01-04	6.31	6.39	6.17	6.27	157000
2005-01-05	6.19	6.32	6.18	6.20	134400
2005-01-06	6.20	6.20	6.00	6.08	141700
2005-01-07	6.20	6.26	6.15	6.26	246100
2005-01-10	6.26	6.49	6.25	6.45	150100
2005-01-11	6.50	6.50	6.40	6.40	60400
2005-01-12	6.43	6.51	6.15	6.23	235500
2005-01-13	6.20	6.20	6.09	6.11	155300
2005-01-14	6.10	6.14	6.02	6.12	54800
2005-01-18	6.10	6.15	6.00	6.08	82800
2005-01-19	6.11	6.17	6.00	6.07	85700
2005-01-20	6.06	6.11	5.98	6.05	33800
2005-01-21	6.01	6.30	6.01	6.28	157000
2005-01-24	6.33	6.37	6.16	6.23	90300
2005-01-25	6.20	6.20	6.01	6.04	68300
2005-01-26	6.16	6.19	6.08	6.08	72200
2005-01-27	6.10	6.23	6.05	6.23	142300
2005-01-28	6.49	6.77	6.43	6.55	246900
2005-01-31	6.54	6.78	6.45	6.62	140100
2005-02-01	6.61	6.81	6.52	6.72	158000
2005-02-02	6.72	6.83	6.69	6.70	95200
2005-02-03	6.61	6.70	6.45	6.69	121000
2005-02-04	6.58	6.75	6.50	6.59	82200
2005-02-07	6.58	6.67	6.46	6.49	102200
2005-02-08	6.47	6.58	6.45	6.57	111000
2005-02-09	6.61	6.83	6.55	6.82	505200
2005-02-10	6.82	7.14	6.80	7.05	167500
2005-02-11	7.13	7.36	7.07	7.36	239700
2005-02-14	7.47	7.51	7.37	7.49	201300
2005-02-15	7.45	7.54	7.39	7.46	104100
2005-02-16	7.36	7.45	7.20	7.37	116000
2005-02-17	7.25	7.49	7.25	7.46	73300
2005-02-18	7.38	7.40	7.33	7.35	47100
2005-02-22	7.60	7.69	7.29	7.56	256800
2005-02-23	7.48	7.50	7.35	7.36	123000
2005-02-24	7.25	7.45	6.92	7.12	233600
2005-02-25	7.23	7.23	7.05	7.10	158200
2005-02-28	7.20	7.25	7.18	7.19	133500
2005-03-01	7.20	7.22	7.00	7.22	81100
2005-03-02	7.12	7.14	7.04	7.09	78600
2005-03-03	7.02	7.07	6.93	6.95	92300
2005-03-04	7.01	7.25	7.01	7.18	121500
2005-03-07	7.04	7.22	7.02	7.05	94600
2005-03-08	7.22	7.25	7.15	7.17	331200
2005-03-09	7.16	7.28	7.09	7.09	285900
2005-03-10	7.11	7.15	6.99	7.06	92800
2005-03-11	7.00	7.06	6.90	6.90	164000
2005-03-14	6.86	6.86	6.75	6.79	172300
2005-03-15	6.84	6.86	6.75	6.80	65500
2005-03-16	6.87	6.93	6.75	6.77	191800
2005-03-17	6.76	6.83	6.70	6.79	75100
2005-03-18	6.76	6.76	6.66	6.72	97200
2005-03-21	6.62	6.62	6.37	6.44	171500
2005-03-22	6.47	6.53	6.19	6.19	123500
2005-03-23	6.16	6.16	5.99	6.04	168500
2005-03-24	6.05	6.10	5.92	6.06	163400
2005-03-28	6.05	6.11	6.03	6.05	94400
2005-03-29	6.08	6.22	6.01	6.08	97300
2005-03-30	6.10	6.10	6.01	6.04	116400
2005-03-31	6.14	6.23	6.09	6.14	114300
2005-04-01	6.10	6.17	6.04	6.15	282700
2005-04-04	6.12	6.13	5.89	5.93	229000
2005-04-05	5.93	6.01	5.88	5.89	184300
2005-04-06	5.98	5.98	5.82	5.89	147800
2005-04-07	5.84	6.24	5.84	6.11	139300
2005-04-08	6.16	6.19	6.04	6.07	56100
2005-04-11	6.13	6.15	5.98	6.02	41300
2005-04-12	6.02	6.02	5.77	5.84	90500
2005-04-13	5.85	5.85	5.73	5.77	69600
2005-04-14	5.76	5.76	5.43	5.47	307900
2005-04-15	5.47	5.55	5.35	5.41	95500
2005-04-18	5.35	5.54	5.35	5.53	205400
2005-04-19	5.73	6.19	5.72	6.19	325600
2005-04-20	6.20	6.33	5.97	6.02	210900
2005-04-21	6.09	6.15	5.91	5.91	113600
2005-04-22	5.99	6.18	5.99	6.17	131300
2005-04-25	6.16	6.34	6.11	6.20	77700
2005-04-26	6.26	6.32	6.15	6.20	112300
2005-04-27	6.15	6.19	6.01	6.10	168400
2005-04-28	5.87	5.95	5.84	5.91	210300
2005-04-29	5.98	6.10	5.98	6.09	215600
2005-05-02	6.04	6.10	5.85	5.93	221500
2005-05-03	5.89	6.04	5.89	6.04	308100
2005-05-04	6.10	6.35	6.09	6.33	229800
2005-05-05	6.39	6.39	6.28	6.35	74400
2005-05-06	6.22	6.31	6.10	6.29	49000
2005-05-09	6.20	6.40	6.20	6.40	58400
2005-05-10	6.42	6.54	6.20	6.23	117400
2005-05-11	6.08	6.29	6.08	6.27	80700
2005-05-12	6.05	6.20	5.95	6.02	262000
2005-05-13	5.97	6.20	5.77	5.99	267400
2005-05-16	5.99	6.05	5.82	6.04	255400
2005-05-17	6.25	6.25	5.97	5.97	147400
2005-05-18	6.00	6.18	5.97	6.16	253900
2005-05-19	6.10	6.20	6.05	6.20	120700
2005-05-20	6.20	6.43	6.14	6.38	154400
2005-05-23	6.38	6.59	6.38	6.56	214100
2005-05-24	6.57	6.59	6.31	6.32	164100
2005-05-25	6.41	6.54	6.28	6.54	352100
2005-05-26	6.45	6.49	6.35	6.37	183200
2005-05-27	6.50	6.62	6.44	6.60	317100
2005-05-31	6.40	6.49	6.36	6.45	285500
2005-06-01	6.45	6.78	6.45	6.77	182000
2005-06-02	6.76	6.92	6.62	6.67	152400
2005-06-03	6.74	6.91	6.69	6.69	264300
2005-06-06	6.80	6.81	6.64	6.65	117900
2005-06-07	6.65	6.65	6.48	6.50	23500
2005-06-08	6.60	6.63	6.39	6.51	136100
2005-06-09	6.45	6.48	6.38	6.42	63400
2005-06-10	6.40	6.71	6.38	6.63	127800
2005-06-13	6.63	6.77	6.62	6.72	157200
2005-06-14	6.65	6.71	6.55	6.58	80200
2005-06-15	6.63	6.75	6.50	6.62	171800
2005-06-16	6.75	6.95	6.75	6.86	126400
2005-06-17	6.91	7.05	6.90	6.90	193100
2005-06-20	6.89	7.07	6.74	6.78	281800
2005-06-21	6.69	6.94	6.62	6.89	180300
2005-06-22	6.80	6.90	6.70	6.82	116600
2005-06-23	6.69	6.89	6.56	6.73	313400
2005-06-24	6.70	6.85	6.70	6.78	198600
2005-06-27	6.78	6.78	6.65	6.66	193600
2005-06-28	6.66	6.68	6.60	6.62	155000
2005-06-29	6.69	7.04	6.65	6.88	252100
2005-06-30	6.84	6.95	6.79	6.82	118800
2005-07-01	6.75	6.75	6.55	6.70	118300
2005-07-05	6.52	6.65	6.51	6.57	57700
2005-07-06	6.60	6.75	6.58	6.72	118500
2005-07-07	6.72	6.92	6.67	6.92	91600
2005-07-08	6.89	7.04	6.81	6.81	129000
2005-07-11	6.83	6.98	6.83	6.94	109700
2005-07-12	6.95	7.08	6.95	7.01	146400
2005-07-13	7.03	7.12	6.95	6.96	235100
2005-07-14	6.94	7.06	6.80	6.90	112000
2005-07-15	6.75	6.89	6.71	6.77	86300
2005-07-18	6.76	6.82	6.64	6.66	65600
2005-07-19	6.65	6.65	6.59	6.60	74200
2005-07-20	6.65	6.69	6.59	6.61	77700
2005-07-21	6.69	6.76	6.64	6.73	93600
2005-07-22	6.75	6.79	6.71	6.78	93200
2005-07-25	6.81	6.81	6.72	6.74	43100
2005-07-26	6.65	6.73	6.63	6.64	54300
2005-07-27	6.62	6.69	6.50	6.50	103900
2005-07-28	6.51	6.53	6.36	6.39	254100
2005-07-29	6.41	6.45	6.37	6.45	81800
2005-08-01	6.54	6.60	6.44	6.44	28900
2005-08-02	6.45	6.56	6.45	6.54	60600
2005-08-03	6.61	7.00	6.61	6.90	220600
2005-08-04	6.99	7.26	6.99	7.12	247700
2005-08-05	7.10	7.12	7.04	7.12	60900
2005-08-08	7.15	7.24	7.10	7.22	149900
2005-08-09	7.13	7.22	7.11	7.14	49800
2005-08-10	7.11	7.35	7.11	7.25	170700
2005-08-11	7.30	7.53	7.30	7.52	249700
2005-08-12	7.53	7.57	7.22	7.26	230100
2005-08-15	7.30	7.30	7.08	7.10	168400
2005-08-16	7.11	7.29	7.10	7.22	108500
2005-08-17	7.15	7.38	7.09	7.21	126300
2005-08-18	7.20	7.30	7.12	7.27	134000
2005-08-19	7.31	7.31	7.22	7.24	133900
2005-08-22	7.27	7.28	6.86	6.97	421800
2005-08-23	7.01	7.04	6.80	6.86	222200
2005-08-24	6.85	6.97	6.81	6.84	103300
2005-08-25	6.79	7.00	6.77	7.00	109100
2005-08-26	7.04	7.04	6.92	6.96	74100
2005-08-29	6.99	7.04	6.89	6.90	65600
2005-08-30	6.84	6.84	6.75	6.78	64900
2005-08-31	6.80	7.04	6.80	7.03	66100
2005-09-01	7.08	7.24	7.08	7.18	111200
2005-09-02	7.19	7.20	7.15	7.16	30800
2005-09-06	7.15	7.18	7.06	7.08	47400
2005-09-07	7.06	7.16	6.99	7.03	51200
2005-09-08	7.18	7.22	7.10	7.17	60600
2005-09-09	7.22	7.38	7.19	7.28	156400
2005-09-12	7.29	7.30	7.17	7.30	116200
2005-09-13	7.09	7.19	7.09	7.12	127300
2005-09-14	7.15	7.54	7.11	7.54	395800
2005-09-15	7.56	7.56	7.44	7.49	285600
2005-09-16	7.63	7.74	7.59	7.69	533800
2005-09-19	7.74	7.88	7.48	7.63	482300
2005-09-20	7.62	7.65	7.45	7.47	343000
2005-09-21	7.56	7.74	7.45	7.71	286800
2005-09-22	7.66	7.66	7.45	7.56	174100
2005-09-23	7.50	7.52	7.38	7.52	213500
2005-09-26	7.36	7.57	7.28	7.53	404700
2005-09-27	7.36	7.42	7.18	7.31	259900
2005-09-28	7.32	7.49	7.20	7.49	188900
2005-09-29	7.32	7.66	7.32	7.56	280600
2005-09-30	7.54	7.64	7.36	7.36	93800
2005-10-03	7.36	7.41	7.25	7.31	96200
2005-10-04	7.33	7.47	7.11	7.14	160900
2005-10-05	7.17	7.19	6.83	6.83	303900
2005-10-06	6.92	7.07	6.92	7.01	154300
2005-10-07	7.06	7.30	7.03	7.29	113600
2005-10-10	7.25	7.40	7.20	7.30	78900
2005-10-11	7.31	7.32	7.20	7.25	98800
2005-10-12	7.26	7.40	7.12	7.20	161500
2005-10-13	7.00	7.06	6.70	6.90	314100
2005-10-14	6.78	6.89	6.73	6.86	128300
2005-10-17	6.95	7.02	6.85	6.87	114400
2005-10-18	6.87	6.92	6.76	6.81	137300
2005-10-19	6.79	6.79	6.62	6.74	115100
2005-10-20	6.79	6.87	6.45	6.52	126700
2005-10-21	6.62	6.67	6.45	6.45	224500
2005-10-24	6.48	6.53	6.48	6.49	143300
2005-10-25	6.61	6.84	6.60	6.76	81200
2005-10-26	6.80	6.98	6.66	6.77	190900
2005-10-27	6.80	6.89	6.63	6.63	148700
2005-10-28	6.64	6.98	6.64	6.98	158500
2005-10-31	6.93	7.02	6.75	6.94	163700
2005-11-01	6.92	6.98	6.80	6.98	104100
2005-11-02	6.98	7.02	6.92	6.95	111900
2005-11-03	6.95	7.04	6.82	6.87	110100
2005-11-04	6.89	6.97	6.70	6.75	198800
2005-11-07	6.78	6.80	6.68	6.74	81400
2005-11-08	6.71	6.74	6.59	6.64	92100
2005-11-09	6.69	6.80	6.65	6.74	128100
2005-11-10	6.85	6.95	6.70	6.92	113400
2005-11-11	6.85	6.95	6.85	6.94	112300
2005-11-14	6.95	6.99	6.88	6.89	255600
2005-11-15	6.89	7.00	6.84	6.86	125900
2005-11-16	6.95	7.23	6.91	7.23	220200
2005-11-17	7.31	7.48	7.30	7.32	266900
2005-11-18	7.37	7.44	7.22	7.43	126800
2005-11-21	7.46	7.60	7.46	7.59	134200
2005-11-22	7.61	7.70	7.55	7.61	271700
2005-11-23	7.53	7.60	7.27	7.52	118100
2005-11-25	7.68	7.74	7.64	7.72	201100
2005-11-28	7.77	7.80	7.65	7.74	154400
2005-11-29	7.50	7.79	7.50	7.78	201300
2005-11-30	7.69	7.71	7.44	7.47	246800
2005-12-01	7.70	7.88	7.59	7.85	275000
2005-12-02	7.88	7.89	7.61	7.61	400400
2005-12-05	7.81	7.81	7.55	7.67	149100
2005-12-06	7.59	7.64	7.34	7.57	551100
2005-12-07	7.59	7.68	7.33	7.33	449900
2005-12-08	7.34	7.45	7.33	7.40	320100
2005-12-09	7.42	7.64	7.32	7.37	475300
2005-12-12	7.60	7.74	7.43	7.47	467400
2005-12-13	7.46	7.46	7.22	7.29	468300
2005-12-14	7.25	7.28	7.12	7.27	530000
2005-12-15	7.27	7.28	7.12	7.13	505300
2005-12-16	7.16	7.44	7.16	7.44	337400
2005-12-19	7.50	7.57	7.30	7.30	383400
2005-12-20	7.43	7.48	7.10	7.14	269400
2005-12-21	7.13	7.33	7.12	7.30	416500
2005-12-22	7.38	7.68	7.35	7.63	343100
2005-12-23	7.73	7.80	7.66	7.75	238700
2005-12-27	7.77	7.82	7.62	7.63	161200
2005-12-28	7.71	7.87	7.71	7.87	360800
2005-12-29	7.94	7.94	7.74	7.83	210400
2005-12-30	7.84	7.89	7.72	7.82	130900
2006-01-03	7.94	8.39	7.94	8.34	445000
2006-01-04	8.25	8.51	8.17	8.51	527700
2006-01-05	8.41	8.42	8.16	8.36	279400
2006-01-06	8.50	8.79	8.47	8.61	446900
2006-01-09	8.62	8.76	8.43	8.60	357100
2006-01-10	8.51	8.73	8.35	8.66	301100
2006-01-11	8.75	8.94	8.72	8.80	400000
2006-01-12	8.79	9.00	8.54	8.98	303000
2006-01-13	8.98	9.28	8.92	9.24	545900
2006-01-17	9.26	9.31	9.06	9.22	636800
2006-01-18	8.92	9.04	8.80	8.95	399500
2006-01-19	9.05	9.26	9.05	9.24	328900
2006-01-20	9.41	9.41	9.00	9.09	414300
2006-01-23	9.19	9.25	8.98	9.25	313600
2006-01-24	9.25	9.27	9.05	9.16	293700
2006-01-25	9.34	9.34	9.14	9.21	269200
2006-01-26	9.31	9.31	9.04	9.28	295300
2006-01-27	9.36	9.40	9.20	9.25	248800
2006-01-30	9.40	9.50	9.30	9.47	390500
2006-01-31	9.57	9.77	9.27	9.40	811700
2006-02-01	9.50	9.64	9.20	9.57	458300
2006-02-02	9.66	9.76	9.36	9.51	492100
2006-02-03	9.51	9.51	9.07	9.37	354600
2006-02-06	9.40	9.56	9.32	9.37	252100
2006-02-07	9.27	9.27	8.45	8.68	840700
2006-02-08	8.78	9.10	8.64	8.97	450500
2006-02-09	9.28	9.39	9.01	9.01	375200
2006-02-10	9.02	9.08	8.67	8.97	446200
2006-02-13	8.82	8.90	8.50	8.62	491200
2006-02-14	8.63	8.80	8.63	8.75	320200
2006-02-15	8.74	8.87	8.44	8.49	543700
2006-02-16	8.51	8.77	8.45	8.73	173700
2006-02-17	8.80	9.09	8.80	8.98	337600
2006-02-21	9.02	9.20	8.68	8.83	330100
2006-02-22	8.73	8.85	8.65	8.71	183300
2006-02-23	8.69	8.72	8.55	8.62	178500
2006-02-24	8.79	8.93	8.72	8.86	266300
2006-02-27	8.79	8.86	8.59	8.72	152400
2006-02-28	8.82	8.99	8.69	8.88	254100
2006-03-01	8.98	9.02	8.65	8.75	416600
2006-03-02	8.67	9.38	8.67	9.09	573700
2006-03-03	9.06	9.12	8.95	9.05	212600
2006-03-06	9.05	9.05	8.74	8.82	201000
2006-03-07	8.72	8.74	8.61	8.68	344600
2006-03-08	8.57	8.70	8.40	8.50	468800
2006-03-09	8.55	8.55	8.08	8.18	308000
2006-03-10	8.10	8.41	7.80	8.34	584700
2006-03-13	8.35	8.49	8.24	8.38	337200
2006-03-14	8.31	8.46	8.27	8.46	344500
2006-03-15	8.51	8.51	8.25	8.33	250500
2006-03-16	8.31	8.35	8.18	8.24	208100
2006-03-17	8.43	8.43	8.01	8.20	407900
2006-03-20	8.16	8.16	8.02	8.06	246400
2006-03-21	8.03	8.11	7.94	8.06	291600
2006-03-22	8.05	8.11	7.94	7.98	265100
2006-03-23	7.98	8.08	7.90	8.05	371500
2006-03-24	8.11	8.25	8.09	8.15	309700
2006-03-27	8.32	8.38	8.20	8.21	512700
2006-03-28	8.28	8.30	8.11	8.15	240000
2006-03-29	8.25	8.38	8.15	8.33	442800
2006-03-30	8.63	8.71	8.53	8.67	525500
2006-03-31	8.69	8.72	8.51	8.63	698600
2006-04-03	8.77	8.92	8.69	8.78	441800
2006-04-04	8.76	8.84	8.63	8.69	250400
2006-04-05	8.87	8.90	8.40	8.62	944500
2006-04-06	8.86	9.09	8.84	9.09	919000
2006-04-07	9.09	9.09	8.85	8.91	419500
2006-04-10	9.15	9.24	8.90	9.03	696900
2006-04-11	9.01	9.19	8.65	8.65	502300
2006-04-12	8.75	8.95	8.70	8.80	450500
2006-04-13	8.77	8.88	8.62	8.80	511400
2006-04-17	9.07	9.17	8.97	9.17	810100
2006-04-18	9.17	9.24	8.98	9.15	690900
2006-04-19	9.15	9.91	9.10	9.80	798600
2006-04-20	9.75	9.81	9.00	9.37	733900
2006-04-21	9.48	9.66	9.40	9.51	321700
2006-04-24	9.51	9.57	9.26	9.43	361200
2006-04-25	9.61	9.74	9.42	9.46	228100
2006-04-26	9.60	9.67	9.39	9.45	270600
2006-04-27	9.30	9.36	9.05	9.10	443000
2006-04-28	9.20	9.65	9.15	9.57	617100
2006-05-01	9.75	9.78	9.65	9.74	573300
2006-05-02	9.73	9.97	9.73	9.97	750300
2006-05-03	10.01	10.03	9.47	9.69	631400
2006-05-04	9.71	9.98	9.66	9.98	358900
2006-05-05	10.00	10.02	9.73	9.84	199500
2006-05-08	9.81	9.81	9.38	9.64	314800
2006-05-09	9.75	10.07	9.75	9.98	883900
2006-05-10	9.65	9.94	9.63	9.88	483500
2006-05-11	10.08	10.22	9.97	10.00	992900
2006-05-12	10.58	10.60	9.50	9.56	1229300
2006-05-15	9.00	9.79	8.80	9.16	760800
2006-05-16	9.39	9.70	8.95	9.41	580200
2006-05-17	9.55	9.80	9.21	9.29	525000
2006-05-18	9.20	9.34	9.00	9.01	378200
2006-05-19	8.88	9.15	8.73	9.09	612800
2006-05-22	9.07	9.08	8.65	9.05	376400
2006-05-23	9.23	9.45	9.01	9.13	583400
2006-05-24	9.03	9.29	8.93	9.25	485900
2006-05-25	9.40	9.48	9.25	9.32	306800
2006-05-26	9.37	9.48	9.22	9.25	596500
2006-05-30	9.26	9.56	9.25	9.40	542500
2006-05-31	9.45	9.58	9.18	9.43	302800
2006-06-01	9.25	9.60	9.13	9.49	394100
2006-06-02	9.62	9.84	9.51	9.78	632300
2006-06-05	9.92	10.13	9.74	9.81	648400
2006-06-06	9.58	9.63	9.27	9.34	455900
2006-06-07	9.24	9.38	9.01	9.08	575400
2006-06-08	8.85	8.93	8.49	8.92	824100
2006-06-09	9.25	9.25	8.73	8.82	345300
2006-06-12	8.96	8.96	8.50	8.51	318700
2006-06-13	8.02	8.23	7.75	8.01	948100
2006-06-14	8.00	8.20	7.90	8.10	912900
2006-06-15	8.25	8.75	8.25	8.64	480600
2006-06-16	8.64	8.68	8.33	8.53	410900
2006-06-19	8.54	8.65	8.41	8.41	226600
2006-06-20	8.50	8.83	8.50	8.65	198100
2006-06-21	8.65	9.05	8.65	9.01	349000
2006-06-22	9.08	9.09	8.69	8.80	370600
2006-06-23	8.75	8.84	8.63	8.79	296600
2006-06-26	8.80	8.80	8.51	8.75	284100
2006-06-27	8.91	8.91	8.39	8.41	397000
2006-06-28	8.54	8.56	8.29	8.44	371600
2006-06-29	8.54	8.87	8.44	8.83	373800
2006-06-30	9.00	9.05	8.84	8.90	438500
2006-07-03	9.08	9.21	9.02	9.14	117900
2006-07-05	9.17	9.17	8.77	8.83	372900
2006-07-06	8.85	8.95	8.70	8.86	385400
2006-07-07	8.87	8.94	8.74	8.79	179300
2006-07-10	8.57	8.72	8.52	8.60	191000
2006-07-11	8.65	8.81	8.60	8.81	254400
2006-07-12	8.90	9.00	8.79	8.83	363800
2006-07-13	8.91	8.92	8.68	8.76	291200
2006-07-14	8.89	8.95	8.76	8.90	212600
2006-07-17	8.87	8.89	8.57	8.57	214600
2006-07-18	8.59	8.69	8.32	8.46	228100
2006-07-19	8.46	8.75	8.42	8.74	169400
2006-07-20	8.64	8.73	8.45	8.46	226300
2006-07-21	8.46	8.54	8.32	8.40	204800
2006-07-24	8.34	8.66	8.17	8.62	242900
2006-07-25	8.64	8.75	8.47	8.67	245700
2006-07-26	8.67	8.79	8.49	8.71	225300
2006-07-27	8.78	9.01	8.78	8.92	358500
2006-07-28	9.10	9.33	8.94	9.29	298300
2006-07-31	9.27	9.41	9.20	9.34	272200
2006-08-01	9.25	9.64	9.20	9.62	352700
2006-08-02	9.60	9.84	9.60	9.74	492500
2006-08-03	9.75	9.81	9.45	9.70	344100
2006-08-04	9.85	10.03	9.73	9.86	390500
2006-08-07	9.85	9.90	9.74	9.80	196100
2006-08-08	9.73	10.34	9.73	10.10	602100
2006-08-09	10.16	10.46	10.16	10.35	354700
2006-08-10	10.36	10.36	10.07	10.34	338300
2006-08-11	10.50	10.71	10.24	10.26	585300
2006-08-14	10.25	10.27	10.04	10.12	284700
2006-08-15	10.10	10.32	10.10	10.22	314700
2006-08-16	10.48	10.48	10.23	10.36	302100
2006-08-17	10.35	10.35	9.98	10.02	375200
2006-08-18	10.06	10.07	9.77	10.03	405100
2006-08-21	10.15	10.58	10.15	10.50	457900
2006-08-22	10.47	10.76	10.42	10.63	569500
2006-08-23	10.76	10.91	10.61	10.81	490700
2006-08-24	10.80	10.91	10.67	10.75	477500
2006-08-25	10.80	10.80	10.64	10.69	245000
2006-08-28	10.60	10.60	10.27	10.42	368500
2006-08-29	10.46	10.57	10.19	10.51	317500
2006-08-30	10.60	10.65	10.42	10.53	345900
2006-08-31	10.64	11.30	10.64	10.98	957000
2006-09-01	10.95	11.38	10.76	11.33	957500
2006-09-05	11.57	11.68	11.39	11.52	884600
2006-09-06	11.55	11.83	11.20	11.25	791300
2006-09-07	10.91	11.05	10.68	10.84	752200
2006-09-08	10.60	10.73	10.46	10.64	676000
2006-09-11	10.33	10.40	9.99	10.16	997100
2006-09-12	10.18	10.47	10.10	10.16	516100
2006-09-13	10.24	10.49	10.19	10.25	456700
2006-09-14	9.76	9.76	8.86	8.93	3266000
2006-09-15	8.97	9.09	8.60	8.92	1172200
2006-09-18	9.01	9.22	8.92	9.10	804600
2006-09-19	9.10	9.10	8.81	8.84	891400
2006-09-20	8.79	9.03	8.54	8.72	845300
2006-09-21	8.62	8.75	8.41	8.70	1392000
2006-09-22	8.86	8.90	8.61	8.64	599800
2006-09-25	8.50	8.50	8.27	8.35	658700
2006-09-26	8.33	8.56	8.32	8.50	561300
2006-09-27	8.71	8.71	8.45	8.66	599200
2006-09-28	8.75	8.75	8.59	8.62	341200
2006-09-29	8.54	8.56	8.41	8.49	262200
2006-10-02	8.50	8.62	8.48	8.56	200800
2006-10-03	8.45	8.45	8.18	8.20	496000
2006-10-04	8.18	8.59	8.15	8.54	1023500
2006-10-05	8.61	8.85	8.57	8.77	572800
2006-10-06	8.76	8.80	8.58	8.66	348300
2006-10-09	8.68	8.72	8.47	8.53	368400
2006-10-10	8.57	8.63	8.34	8.47	742300
2006-10-11	8.46	8.49	8.34	8.36	249800
2006-10-12	8.34	8.34	8.23	8.26	483700
2006-10-13	8.38	8.42	8.29	8.36	662900
2006-10-16	8.48	8.50	8.34	8.40	467000
2006-10-17	8.37	8.39	8.23	8.38	375600
2006-10-18	8.39	8.47	8.33	8.36	299300
2006-10-19	8.44	8.63	8.42	8.62	350400
2006-10-20	8.66	8.68	8.45	8.46	286100
2006-10-23	8.46	8.56	8.31	8.53	411300
2006-10-24	8.46	8.56	8.40	8.46	485400
2006-10-25	8.48	8.70	8.39	8.69	473900
2006-10-26	8.75	8.86	8.58	8.68	436800
2006-10-27	8.69	8.69	8.47	8.47	371200
2006-10-30	8.55	8.60	8.44	8.45	375800
2006-10-31	8.42	8.49	8.33	8.46	524600
2006-11-01	8.59	8.61	8.37	8.38	745400
2006-11-02	8.35	8.56	8.35	8.52	450100
2006-11-03	8.52	8.61	8.47	8.57	491200
2006-11-06	8.62	8.96	8.60	8.77	895300
2006-11-07	8.87	9.04	8.87	8.90	546700
2006-11-08	8.89	9.38	8.86	9.23	976200
2006-11-09	9.40	9.76	9.39	9.62	2131500
2006-11-10	9.57	9.80	9.54	9.56	1048000
2006-11-13	9.55	9.56	9.00	9.32	1312300
2006-11-14	9.34	9.44	9.10	9.19	980000
2006-11-15	9.10	9.33	9.00	9.14	1075900
2006-11-16	9.29	9.55	9.05	9.07	970600
2006-11-17	9.00	9.16	8.79	8.94	866400
2006-11-20	9.06	9.19	8.92	8.95	527900
2006-11-21	9.05	9.55	9.04	9.44	860400
2006-11-22	9.56	9.62	9.23	9.25	688800
2006-11-24	9.65	9.75	9.51	9.54	515000
2006-11-27	9.59	9.63	9.19	9.25	1067200
2006-11-28	9.20	9.28	9.00	9.25	885900
2006-11-29	9.24	9.32	9.14	9.24	569000
2006-11-30	9.38	9.59	9.38	9.58	856300
2006-12-01	9.58	9.62	9.44	9.53	1210600
2006-12-04	9.55	9.57	9.33	9.50	693200
2006-12-05	9.53	9.57	9.30	9.37	711900
2006-12-06	9.27	9.33	9.07	9.10	1103400
2006-12-07	9.12	9.29	9.04	9.16	905300
2006-12-08	9.26	9.28	9.00	9.03	977400
2006-12-11	8.99	9.19	8.98	9.08	760800
2006-12-12	8.98	9.05	8.80	8.93	611300
2006-12-13	8.93	9.06	8.82	8.95	548900
2006-12-14	8.99	9.07	8.94	8.96	545400
2006-12-15	9.01	9.05	8.67	8.71	1161800
2006-12-18	8.71	8.74	8.53	8.66	679500
2006-12-19	8.67	8.91	8.67	8.84	755500
2006-12-20	8.86	8.89	8.62	8.64	535500
2006-12-21	8.63	8.63	8.50	8.51	451300
2006-12-22	8.54	8.58	8.41	8.46	496400
2006-12-26	8.53	8.72	8.53	8.55	413900
2006-12-27	8.56	8.79	8.47	8.79	705500
2006-12-28	8.87	8.92	8.80	8.86	1027100
2006-12-29	8.86	8.86	8.75	8.81	644500
2007-01-03	8.90	8.99	8.49	8.52	1076500
2007-01-04	8.54	8.54	8.31	8.34	756000
2007-01-05	8.28	8.32	8.15	8.32	985800
2007-01-08	8.38	8.49	8.28	8.44	1100100
2007-01-09	8.42	8.50	8.24	8.43	985400
2007-01-10	8.38	8.41	8.25	8.38	783700
2007-01-11	8.37	8.46	8.27	8.30	932900
2007-01-12	8.35	8.70	8.35	8.60	1166000
2007-01-16	8.84	8.84	8.54	8.65	545600
2007-01-17	8.57	8.75	8.57	8.65	696500
2007-01-18	8.69	8.75	8.57	8.60	1201800
2007-01-19	8.68	8.83	8.62	8.83	974500
2007-01-22	8.80	8.92	8.68	8.73	1424100
2007-01-23	8.81	8.95	8.79	8.91	2178900
2007-01-24	8.85	8.86	8.70	8.85	1289500
2007-01-25	8.87	8.95	8.62	8.65	949400
2007-01-26	8.60	8.64	8.31	8.37	1020600
2007-01-29	8.30	8.52	8.30	8.34	719900
2007-01-30	8.38	8.47	8.36	8.41	821000
2007-01-31	8.42	8.91	8.42	8.82	1175900
2007-02-01	8.95	9.03	8.76	8.78	1353400
2007-02-02	8.58	8.75	8.50	8.65	958500
2007-02-05	8.66	8.72	8.63	8.70	626400
2007-02-06	8.80	8.86	8.59	8.72	782500
2007-02-07	8.75	8.77	8.56	8.59	511300
2007-02-08	8.59	8.67	8.49	8.54	1161600
2007-02-09	8.63	8.75	8.55	8.58	1710200
2007-02-12	8.55	8.65	8.49	8.59	495173
2007-02-13	8.64	8.75	8.61	8.65	684460
2007-02-14	8.69	8.87	8.63	8.81	792168
2007-02-15	8.84	8.87	8.74	8.84	1348700
2007-02-16	8.77	8.77	8.69	8.71	421200
2007-02-20	8.95	9.01	8.82	9.00	1355600
2007-02-21	9.15	9.35	8.95	9.35	3076400
2007-02-22	9.32	9.39	9.09	9.10	1302600
2007-02-23	9.23	9.28	8.93	8.99	1477500
2007-02-26	9.12	9.12	8.88	8.94	1214650
2007-02-27	8.72	8.79	8.03	8.40	2146700
2007-02-28	8.42	8.46	8.24	8.41	1859500
2007-03-01	8.30	8.37	8.16	8.19	1349259
2007-03-02	8.11	8.18	7.80	7.84	2196800
2007-03-05	7.80	7.80	7.35	7.62	1583600
2007-03-06	7.84	7.89	7.70	7.88	1015000
2007-03-07	7.91	7.92	7.73	7.75	1078900
2007-03-08	7.82	7.88	7.69	7.73	1032400
2007-03-09	7.84	7.84	7.63	7.69	715700
2007-03-12	7.71	7.76	7.61	7.65	802700
2007-03-13	7.66	7.74	7.50	7.54	1234000
2007-03-14	7.51	7.65	7.46	7.58	1452000
2007-03-15	7.64	7.72	7.52	7.60	1288300
2007-03-16	7.67	7.70	7.45	7.54	1435500
2007-03-19	7.61	7.63	7.36	7.41	1666300
2007-03-20	7.58	7.58	7.36	7.44	1962900
2007-03-21	7.49	7.81	7.46	7.80	1449100
2007-03-22	7.85	7.95	7.79	7.83	1481900
2007-03-23	7.85	7.89	7.71	7.86	923500
2007-03-26	7.84	7.94	7.84	7.93	875566
2007-03-27	7.96	7.96	7.87	7.93	915400
2007-03-28	7.96	7.99	7.87	7.87	826200
2007-03-29	7.90	8.01	7.88	7.93	919000
2007-03-30	7.97	7.97	7.70	7.70	893000
2007-04-02	7.79	7.80	7.58	7.80	935300
2007-04-03	7.80	7.80	7.66	7.72	1171774
2007-04-04	7.79	8.11	7.74	8.11	2798456
2007-04-05	8.16	8.31	8.10	8.26	1586700
2007-04-09	8.25	8.30	8.07	8.11	1153500
2007-04-10	8.26	8.30	8.22	8.23	618300
2007-04-11	8.32	8.38	7.99	8.08	1262700
2007-04-12	8.06	8.16	8.03	8.12	788000
2007-04-13	8.24	8.24	8.03	8.15	1542300
2007-04-16	8.18	8.30	8.17	8.27	807600
2007-04-17	8.20	8.31	8.17	8.19	581500
2007-04-18	8.26	8.27	8.05	8.07	719700
2007-04-19	7.95	7.99	7.84	7.89	830500
2007-04-20	8.05	8.09	7.93	7.93	858100
2007-04-23	7.93	8.04	7.86	7.93	803275
2007-04-24	8.00	8.02	7.73	7.76	1047900
2007-04-25	7.80	7.83	7.63	7.63	1274800
2007-04-26	7.57	7.98	7.54	7.92	1540850
2007-04-27	8.02	8.17	8.02	8.06	970500
2007-04-30	8.11	8.29	8.05	8.12	1026800
2007-05-01	8.10	8.13	7.91	8.03	1252875
2007-05-02	8.00	8.15	7.95	7.96	1197700
2007-05-03	7.97	8.02	7.90	8.01	1042377
2007-05-04	8.07	8.12	7.82	7.88	842650
2007-05-07	7.90	7.96	7.74	7.78	880000
2007-05-08	7.71	7.75	7.63	7.71	772030
2007-05-09	7.66	7.75	7.66	7.71	624600
2007-05-10	7.64	7.64	7.45	7.49	825400
2007-05-11	7.49	7.57	7.46	7.50	651400
2007-05-14	7.51	7.54	7.26	7.29	906600
2007-05-15	7.26	7.30	7.06	7.07	1114240
2007-05-16	6.98	7.07	6.83	6.91	1652867
2007-05-17	6.92	6.97	6.85	6.94	895734
2007-05-18	7.08	7.10	6.96	7.09	1075100
2007-05-21	7.15	7.15	7.00	7.14	684400
2007-05-22	7.14	7.25	7.04	7.05	1718526
2007-05-23	7.06	7.25	7.06	7.21	1318100
2007-05-24	7.19	7.20	6.76	6.78	1831600
2007-05-25	6.82	6.88	6.63	6.76	1028035
2007-05-29	6.79	6.81	6.69	6.78	799100
2007-05-30	6.78	7.00	6.74	7.00	1291600
2007-05-31	7.09	7.30	7.06	7.29	1498170
2007-06-01	7.37	7.74	7.37	7.67	2025450
2007-06-04	7.67	7.80	7.57	7.68	1082140
2007-06-05	7.67	7.67	7.49	7.62	928863
2007-06-06	7.50	7.57	7.40	7.41	602828
2007-06-07	7.39	7.47	7.05	7.41	1558500
2007-06-08	7.31	7.59	7.31	7.43	1187700
2007-06-11	7.53	7.59	7.41	7.49	1030500
2007-06-12	7.42	7.43	7.22	7.23	684600
2007-06-13	7.34	7.37	7.15	7.24	647873
2007-06-14	7.25	7.40	7.24	7.37	729200
2007-06-15	7.47	7.62	7.42	7.58	2206100
2007-06-18	7.61	7.62	7.54	7.60	605800
2007-06-19	7.60	8.12	7.54	7.84	2405200
2007-06-20	7.84	7.86	7.71	7.72	1055150
2007-06-21	7.72	7.80	7.53	7.67	1081100
2007-06-22	7.72	7.85	7.65	7.76	908100
2007-06-25	7.66	7.73	7.53	7.56	807100
2007-06-26	7.48	7.55	7.22	7.25	1080900
2007-06-27	7.25	7.42	7.19	7.38	970200
2007-06-28	7.66	7.74	7.48	7.59	1200700
2007-06-29	7.66	7.69	7.57	7.66	727400
2007-07-02	7.74	7.77	7.58	7.61	518600
2007-07-03	7.75	7.77	7.58	7.62	407500
2007-07-05	7.80	7.80	7.61	7.72	719300
2007-07-06	7.70	7.97	7.70	7.85	1875850
2007-07-09	7.97	8.36	7.91	8.27	1793500
2007-07-10	8.37	8.54	8.30	8.35	1977650
2007-07-11	8.33	8.37	8.21	8.28	1028340
2007-07-12	8.41	8.52	8.36	8.41	1289240
2007-07-13	8.44	8.52	8.30	8.39	986200
2007-07-16	8.35	8.45	8.17	8.27	928100
2007-07-17	8.28	8.38	8.19	8.24	721600
2007-07-18	8.25	8.51	8.22	8.51	1128100
2007-07-19	8.56	8.88	8.56	8.78	1575275
2007-07-20	8.81	8.84	8.65	8.72	1293900
2007-07-23	8.81	8.82	8.60	8.77	848100
2007-07-24	8.80	8.95	8.47	8.56	902700
2007-07-25	8.39	8.62	8.17	8.59	1227600
2007-07-26	8.45	8.45	8.08	8.36	1332110
2007-07-27	8.36	8.41	8.11	8.20	999500
2007-07-30	8.19	8.30	8.15	8.27	657200
2007-07-31	8.40	8.51	8.21	8.29	919600
2007-08-01	8.31	8.35	8.13	8.25	850900
2007-08-02	8.38	8.56	8.27	8.53	960000
2007-08-03	8.56	8.73	8.51	8.60	842100
2007-08-06	8.45	8.69	7.91	8.65	779000
2007-08-07	8.44	8.67	8.43	8.67	736200
2007-08-08	8.74	8.97	8.74	8.94	1512850
2007-08-09	8.57	9.07	8.50	8.91	2043000
2007-08-10	8.89	9.24	8.74	9.03	1852600
2007-08-13	8.89	8.93	8.77	8.87	954500
2007-08-14	8.72	8.81	8.57	8.58	1322300
2007-08-15	8.10	8.28	7.60	7.65	2042156
2007-08-16	7.33	7.40	6.42	6.92	2974200
2007-08-17	7.29	7.47	6.83	6.95	1656836
2007-08-20	7.01	7.27	6.95	7.07	1272500
2007-08-21	7.11	7.15	7.00	7.03	633250
2007-08-22	7.12	7.39	7.09	7.24	1121500
2007-08-23	7.41	7.41	7.14	7.16	760500
2007-08-24	7.16	7.29	7.12	7.19	1029500
2007-08-27	7.18	7.18	6.99	6.99	1268850
2007-08-28	6.90	6.93	6.74	6.81	919300
2007-08-29	6.91	6.93	6.67	6.78	1288900
2007-08-30	6.69	6.77	6.45	6.50	1422000
2007-08-31	6.77	6.78	6.60	6.61	1128300
2007-09-04	6.69	6.99	6.69	6.89	1160100
2007-09-05	6.83	6.97	6.83	6.94	828800
2007-09-06	7.21	7.72	7.17	7.57	1869400
2007-09-07	7.87	8.00	7.81	7.86	1552096
2007-09-10	7.99	8.00	7.51	7.57	1124800
2007-09-11	7.60	7.95	7.50	7.85	1799600
2007-09-12	7.79	7.90	7.69	7.81	793300
2007-09-13	7.72	7.82	7.65	7.67	633300
2007-09-14	7.75	7.94	7.71	7.84	936700
2007-09-17	7.94	7.97	7.78	7.92	1071100
2007-09-18	7.94	8.24	7.64	8.17	1367600
2007-09-19	8.29	8.72	8.28	8.62	1892900
2007-09-20	8.90	9.06	8.84	8.89	2257100
2007-09-21	8.96	9.03	8.72	8.96	1430500
2007-09-24	8.93	9.00	8.69	8.75	1424500
2007-09-25	8.61	8.70	8.43	8.47	1317700
2007-09-26	8.47	8.61	8.33	8.38	1144000
2007-09-27	8.53	8.58	8.37	8.47	711300
2007-09-28	8.75	8.90	8.65	8.67	1425100
2007-10-01	8.70	8.82	8.52	8.72	1155100
2007-10-02	8.35	8.42	8.20	8.42	1683900
2007-10-03	8.45	8.59	8.39	8.51	981200
2007-10-04	8.42	8.63	8.34	8.57	624900
2007-10-05	8.59	8.70	8.49	8.62	967500
2007-10-08	8.56	8.63	8.42	8.57	374500
2007-10-09	8.58	8.64	8.36	8.48	1295300
2007-10-10	8.58	8.64	8.35	8.51	1440900
2007-10-11	8.60	9.07	8.48	8.57	2481300
2007-10-12	8.62	8.75	8.54	8.71	1250800
2007-10-15	8.82	8.89	8.56	8.59	1467800
2007-10-16	8.66	8.66	8.36	8.57	1020300
2007-10-17	8.66	8.68	8.26	8.35	1261500
2007-10-18	8.41	8.56	8.40	8.47	554400
2007-10-19	8.63	8.63	8.30	8.38	711100
2007-10-22	8.16	8.16	7.83	8.09	1049500
2007-10-23	8.24	8.39	8.10	8.25	1130000
2007-10-24	8.25	8.48	8.13	8.44	876000
2007-10-25	8.60	8.60	8.44	8.50	592700
2007-10-26	8.64	8.71	8.59	8.63	712300
2007-10-29	8.68	8.80	8.64	8.72	826900
2007-10-30	8.56	8.65	8.49	8.62	531200
2007-10-31	8.65	8.77	8.51	8.77	1179500
2007-11-01	8.66	8.81	8.44	8.70	1010500
2007-11-02	8.79	9.14	8.66	9.09	1834500
2007-11-05	9.05	9.11	8.83	8.91	1647927
2007-11-06	9.05	9.21	9.02	9.10	1917050
2007-11-07	9.29	9.68	9.22	9.59	3155507
2007-11-08	9.46	10.43	9.46	9.71	3059934
2007-11-09	9.54	9.73	9.32	9.61	1699000
2007-11-12	8.98	9.37	8.75	8.76	1938610
2007-11-13	8.74	9.17	8.74	8.98	1637600
2007-11-14	9.15	9.37	9.12	9.14	906200
2007-11-15	9.14	9.14	8.76	8.81	1353709
2007-11-16	8.81	9.16	8.80	8.96	921657
2007-11-19	8.96	9.03	8.59	8.66	887100
2007-11-20	8.84	9.04	8.78	8.96	1225650
2007-11-21	8.87	8.93	8.73	8.90	828600
2007-11-23	8.94	9.02	8.86	9.00	912500
2007-11-26	9.01	9.05	8.53	8.59	1513540
2007-11-27	8.52	8.71	8.29	8.71	1060000
2007-11-28	8.64	8.91	8.48	8.78	1578319
2007-11-29	8.62	8.75	8.59	8.60	895100
2007-11-30	8.51	8.62	8.40	8.57	1081500
2007-12-03	8.63	8.70	8.49	8.60	595100
2007-12-04	8.61	8.67	8.38	8.44	804729
2007-12-05	8.45	8.63	8.40	8.48	643100
2007-12-06	8.53	8.88	8.44	8.82	845130
2007-12-07	8.81	8.83	8.56	8.62	663540
2007-12-10	8.64	8.68	8.58	8.65	708648
2007-12-11	8.60	8.75	8.42	8.42	771800
2007-12-12	8.54	8.77	8.54	8.72	883300
2007-12-13	8.70	8.70	8.49	8.65	749343
2007-12-14	8.44	8.63	8.31	8.33	481851
2007-12-17	8.31	8.31	7.70	7.78	1711400
2007-12-18	7.83	8.17	7.80	8.05	1026901
2007-12-19	7.98	8.14	7.87	7.98	766279
2007-12-20	7.91	7.94	7.80	7.89	745800
2007-12-21	8.00	8.17	7.94	8.17	1533467
2007-12-24	8.25	8.29	8.07	8.07	414618
2007-12-26	8.18	8.47	8.12	8.30	530762
2007-12-27	8.38	8.39	8.05	8.10	747978
2007-12-28	8.17	8.25	8.12	8.15	647831
2007-12-31	8.14	8.21	7.99	8.10	650151
2008-01-02	8.20	8.67	8.20	8.62	1828067
2008-01-03	8.56	9.06	8.56	8.78	1704454
2008-01-04	8.86	8.86	8.54	8.83	1056200
2008-01-07	8.72	8.93	8.53	8.58	1103500
2008-01-08	8.90	9.31	8.90	9.13	1711104
2008-01-09	9.04	9.46	9.00	9.46	1789524
2008-01-10	9.29	9.87	9.25	9.72	2372185
2008-01-11	9.67	9.81	9.52	9.72	1514399
2008-01-14	9.82	10.07	9.68	9.79	1654529
2008-01-15	9.65	9.94	9.03	9.14	2026872
2008-01-16	8.95	9.21	8.66	9.02	1769461
2008-01-17	9.07	9.23	8.71	8.72	1286507
2008-01-18	8.85	9.13	8.53	8.70	1741676
2008-01-22	7.90	8.88	7.80	8.86	2704136
2008-01-23	8.68	9.15	8.34	8.80	2118086
2008-01-24	9.15	9.41	9.10	9.25	2043998
2008-01-25	9.60	9.72	9.13	9.21	2089526
2008-01-28	9.21	9.48	9.20	9.46	1495150
2008-01-29	9.54	9.55	9.37	9.48	1061631
2008-01-30	9.50	9.50	8.95	9.14	2052316
2008-01-31	8.88	8.88	7.90	7.95	4454064
2008-02-01	8.12	8.13	7.64	7.90	2095380
2008-02-04	7.86	7.86	7.66	7.74	1501387
2008-02-05	7.56	7.68	7.50	7.54	1168259
2008-02-06	7.55	7.79	7.55	7.66	1543179
2008-02-07	7.61	7.66	7.27	7.34	1646586
2008-02-08	7.47	7.69	7.38	7.42	1551561
2008-02-11	7.47	7.58	7.32	7.46	1096608
2008-02-12	7.54	7.60	7.10	7.14	1556867
2008-02-13	7.14	7.35	7.11	7.28	1302800
2008-02-14	7.32	7.35	7.16	7.20	962517
2008-02-15	7.24	7.31	7.09	7.14	907626
2008-02-19	7.41	7.41	7.19	7.31	2346031
2008-02-20	7.27	7.58	7.17	7.54	1916146
2008-02-21	7.71	7.76	7.41	7.46	1294952
2008-02-22	7.50	7.61	7.21	7.28	2033097
2008-02-25	7.37	7.49	7.23	7.47	999684
2008-02-26	7.47	7.88	7.47	7.77	1385843
2008-02-27	7.93	8.46	7.93	8.27	2627109
2008-02-28	8.26	8.48	8.20	8.45	1530238
2008-02-29	8.48	8.48	8.01	8.09	1369959
2008-03-03	8.19	8.35	8.14	8.20	1161713
2008-03-04	8.22	8.30	7.90	8.04	1923386
2008-03-05	8.12	8.30	8.06	8.23	1400405
2008-03-06	8.17	8.20	7.98	8.01	1553078
2008-03-07	8.01	8.06	7.75	7.84	1633093
2008-03-10	7.76	7.93	7.56	7.61	1272128
2008-03-11	7.71	7.71	7.55	7.61	1644524
2008-03-12	7.74	7.86	7.64	7.80	940688
2008-03-13	7.90	8.39	7.88	8.31	2195102
2008-03-14	8.35	8.54	8.22	8.34	1725022
2008-03-17	8.34	8.66	8.20	8.28	2440336
2008-03-18	8.34	8.43	7.75	7.80	1766716
2008-03-19	7.68	7.72	7.33	7.40	3337053
2008-03-20	7.22	7.44	7.15	7.30	4649013
2008-03-24	7.31	7.48	7.22	7.23	1547708
2008-03-25	7.34	7.72	7.34	7.55	1458137
2008-03-26	7.58	7.99	7.58	7.86	1612134
2008-03-27	7.77	7.90	7.61	7.78	1298321
2008-03-28	7.43	7.82	7.22	7.75	2157806
2008-03-31	7.42	7.79	7.26	7.33	1645458
2008-04-01	7.22	7.35	7.14	7.22	1656831
2008-04-02	7.27	7.41	7.22	7.34	1566876
2008-04-03	7.33	7.50	7.30	7.40	778500
2008-04-04	7.36	7.52	7.35	7.49	1459908
2008-04-07	7.55	7.64	7.44	7.50	1214297
2008-04-08	7.35	7.46	7.27	7.32	976220
2008-04-09	7.39	7.52	7.28	7.39	959500
2008-04-10	7.43	7.50	7.19	7.41	1342200
2008-04-11	7.36	7.36	7.02	7.16	1707711
2008-04-14	7.08	7.22	7.00	7.09	1510110
2008-04-15	7.10	7.17	6.96	7.08	1028298
2008-04-16	7.28	7.42	7.24	7.39	2537131
2008-04-17	7.29	7.37	7.27	7.36	853088
2008-04-18	7.19	7.32	7.07	7.10	2096544
2008-04-21	7.06	7.07	6.53	6.68	2586215
2008-04-22	6.55	6.71	6.49	6.51	1550638
2008-04-23	6.44	6.47	6.02	6.11	2142858
2008-04-24	6.08	6.10	5.71	5.74	2753056
2008-04-25	6.03	6.12	5.74	5.87	2545189
2008-04-28	5.93	6.01	5.89	5.89	1601287
2008-04-29	5.79	5.96	5.77	5.87	1900789
2008-04-30	5.97	6.10	5.85	5.98	1701473
2008-05-01	5.91	5.95	5.79	5.88	2404000
2008-05-02	5.86	6.02	5.83	5.93	962700
2008-05-05	6.03	6.10	5.84	5.84	2232160
2008-05-06	5.87	6.07	5.85	6.01	1026996
2008-05-07	6.04	6.05	5.80	5.85	2339788
2008-05-08	5.85	6.15	5.81	6.12	2875490
2008-05-09	6.30	6.30	5.99	6.12	1616996
2008-05-12	6.12	6.25	6.04	6.08	1267527
2008-05-13	6.00	6.24	5.98	6.08	1682293
2008-05-14	6.09	6.24	6.01	6.02	1765580
2008-05-15	6.19	6.24	6.10	6.24	1536141
2008-05-16	6.28	6.68	6.28	6.41	2445505
2008-05-19	6.47	6.58	6.35	6.37	1024436
2008-05-20	6.42	6.53	6.41	6.53	1097238
2008-05-21	6.54	6.58	6.37	6.41	1386517
2008-05-22	6.36	6.49	6.17	6.29	1466432
2008-05-23	6.35	6.39	6.22	6.24	1064559
2008-05-27	6.05	6.21	5.94	6.02	1453030
2008-05-28	5.96	6.10	5.94	6.01	1547404
2008-05-29	5.95	6.06	5.89	5.93	1201460
2008-05-30	5.98	6.06	5.90	5.91	1272683
2008-06-02	5.98	6.05	5.89	5.93	1451359
2008-06-03	5.86	5.99	5.86	5.89	1167217
2008-06-04	5.83	5.93	5.83	5.88	1152358
2008-06-05	5.83	6.12	5.77	6.12	2628306
2008-06-06	6.18	6.45	6.18	6.34	2282488
2008-06-09	6.45	6.45	6.21	6.27	1097052
2008-06-10	6.19	6.24	5.91	5.93	1603138
2008-06-11	5.98	6.13	5.94	5.94	1045199
2008-06-12	5.87	5.96	5.80	5.84	1812460
2008-06-13	5.82	5.91	5.82	5.85	1281702
2008-06-16	5.95	6.10	5.84	5.84	1016157
2008-06-17	5.91	6.16	5.89	6.16	1943942
2008-06-18	6.21	6.21	5.99	6.10	1122820
2008-06-19	6.15	6.16	5.91	5.92	2033895
2008-06-20	5.99	6.00	5.75	5.81	2929785
2008-06-23	5.83	5.83	5.59	5.77	1867496
2008-06-24	5.73	5.89	5.72	5.72	1125190
2008-06-25	5.75	5.90	5.64	5.86	1118092
2008-06-26	6.00	6.15	5.99	6.02	2676753
2008-06-27	6.10	6.12	5.98	6.05	1990556
2008-06-30	6.07	6.10	5.85	6.05	2023930
2008-07-01	6.03	6.49	6.03	6.38	2398683
2008-07-02	6.30	6.34	6.17	6.28	2194594
2008-07-03	6.22	6.29	6.16	6.24	1807666
2008-07-07	6.09	6.18	5.90	6.01	2400706
2008-07-08	6.00	6.00	5.70	5.81	2413728
2008-07-09	5.86	6.04	5.77	5.80	1372472
2008-07-10	5.83	6.06	5.77	5.96	1907817
2008-07-11	6.14	6.19	6.03	6.13	1931718
2008-07-14	6.20	6.41	6.12	6.39	1687573
2008-07-15	6.45	6.60	6.06	6.12	2723121
2008-07-16	6.18	6.30	5.99	6.05	1945734
2008-07-17	6.09	6.31	5.96	6.07	1414389
2008-07-18	6.01	6.13	5.97	6.00	931627
2008-07-21	6.08	6.29	6.03	6.26	938823
2008-07-22	6.33	6.40	6.05	6.07	1181380
2008-07-23	6.05	6.07	5.89	5.99	2054038
2008-07-24	5.98	6.24	5.98	6.15	1919807
2008-07-25	6.11	6.56	6.04	6.40	1924358
2008-07-28	6.31	6.45	6.24	6.41	1145150
2008-07-29	6.35	6.37	6.10	6.31	1232421
2008-07-30	6.16	6.67	6.11	6.61	1717405
2008-07-31	6.84	6.84	6.52	6.62	1408895
2008-08-01	6.53	6.80	6.46	6.54	1459106
2008-08-04	6.53	6.90	6.40	6.55	1301900
2008-08-05	6.53	6.53	6.17	6.20	1477596
2008-08-06	6.22	6.34	6.06	6.10	1709215
2008-08-07	6.10	6.20	5.90	5.94	1728737
2008-08-08	5.75	5.86	5.58	5.66	2656512
2008-08-11	5.69	5.72	5.27	5.41	2366510
2008-08-12	5.49	5.54	5.27	5.42	1816340
2008-08-13	5.47	5.59	5.38	5.56	1927698
2008-08-14	5.52	5.61	5.41	5.45	1090314
2008-08-15	5.41	5.44	5.16	5.30	1286330
2008-08-18	5.32	5.48	5.31	5.40	1010346
2008-08-19	5.39	5.56	5.30	5.47	1001105
2008-08-20	5.54	5.65	5.36	5.60	1981679
2008-08-21	5.80	6.39	5.72	6.30	2473558
2008-08-22	6.24	6.52	5.98	6.08	2173280
2008-08-25	6.08	6.37	6.07	6.23	1255811
2008-08-26	6.11	6.46	6.11	6.34	971791
2008-08-27	6.49	6.49	6.26	6.33	609157
2008-08-28	6.44	6.53	6.39	6.52	1032280
2008-08-29	6.51	6.58	6.40	6.52	837437
2008-09-02	6.01	6.33	6.01	6.29	1177160
2008-09-03	6.29	6.36	5.93	6.11	1234480
2008-09-04	6.11	6.19	5.70	5.75	1336427
2008-09-05	5.77	5.94	5.50	5.65	1398317
2008-09-08	5.69	5.76	5.48	5.50	1071118
2008-09-09	5.31	5.48	4.80	4.85	3001982
2008-09-10	4.79	5.03	4.62	4.83	2833370
2008-09-11	4.83	4.83	4.45	4.76	1801437
2008-09-12	4.90	5.45	4.73	5.21	1979122
2008-09-15	5.15	5.42	5.02	5.12	1455430
2008-09-16	4.93	5.10	4.82	5.05	1368331
2008-09-17	5.06	5.80	4.90	5.42	3551874
2008-09-18	5.70	5.75	5.05	5.35	4865257
2008-09-19	5.28	5.70	5.17	5.52	4265801
2008-09-22	5.88	6.22	5.63	5.96	3233586
2008-09-23	6.19	6.23	5.85	6.10	2535774
2008-09-24	6.19	6.21	6.04	6.16	1778742
2008-09-25	6.11	6.14	5.94	6.02	1326755
2008-09-26	6.05	6.19	5.81	5.87	2100061
2008-09-29	5.78	5.99	5.48	5.60	1938386
2008-09-30	5.72	5.80	5.42	5.62	1651683
2008-10-01	5.62	5.79	5.34	5.37	1296822
2008-10-02	5.28	5.31	4.69	4.82	2034522
2008-10-03	4.90	5.20	4.75	4.81	1806216
2008-10-06	4.90	4.99	4.20	4.53	2175540
2008-10-07	4.58	4.74	4.35	4.46	2316537
2008-10-08	4.52	4.88	4.38	4.80	2022478
2008-10-09	4.80	5.07	4.76	4.99	1877291
2008-10-10	5.16	5.17	3.31	3.93	3530150
2008-10-13	4.09	4.21	3.69	3.80	1452220
2008-10-14	3.98	4.42	3.93	4.31	1626342
2008-10-15	4.29	4.29	3.33	3.51	3017358
2008-10-16	3.52	3.76	3.13	3.27	2850637
2008-10-17	3.06	3.30	2.87	3.07	2121623
2008-10-20	3.23	3.39	3.12	3.28	1506015
2008-10-21	3.30	3.30	3.01	3.08	1182342
2008-10-22	3.05	3.05	2.58	2.61	1603788
2008-10-23	2.40	2.85	2.32	2.60	3521751
2008-10-24	2.22	2.95	2.22	2.66	2126663
2008-10-27	2.66	2.72	2.37	2.47	1427751
2008-10-28	2.67	2.73	2.45	2.71	1336634
2008-10-29	2.90	3.37	2.84	3.28	1929602
2008-10-30	3.49	3.57	3.09	3.36	1436393
2008-10-31	3.22	3.48	3.20	3.30	1183238
2008-11-03	3.36	3.52	3.28	3.31	949357
2008-11-04	3.55	4.05	3.55	4.00	3210767
2008-11-05	4.01	4.07	3.72	3.74	1279280
2008-11-06	3.82	3.97	3.19	3.20	2899398
2008-11-07	3.43	3.61	3.41	3.54	1733318
2008-11-10	3.82	3.84	3.59	3.82	1432668
2008-11-11	3.62	3.82	3.46	3.66	1231098
2008-11-12	3.49	3.56	3.18	3.20	1162267
2008-11-13	3.32	3.66	2.91	3.65	2026647
2008-11-14	3.69	3.83	3.23	3.24	1800713
2008-11-17	3.26	3.46	3.16	3.33	1758070
2008-11-18	3.25	3.41	2.94	3.06	1592364
2008-11-19	3.13	3.34	2.96	3.00	1548330
2008-11-20	3.04	3.09	2.72	2.84	2028674
2008-11-21	3.08	3.72	2.69	3.71	2260978
2008-11-24	3.93	4.20	3.73	3.90	2965313
2008-11-25	4.09	4.25	3.91	4.21	3238210
2008-11-26	4.25	4.49	4.10	4.49	2017942
2008-11-28	4.50	4.70	4.27	4.70	690659
2008-12-01	4.24	4.47	4.11	4.12	2460874
2008-12-02	4.18	4.31	3.96	4.20	2124238
2008-12-03	4.09	4.16	3.92	4.02	1737420
2008-12-04	3.98	4.06	3.76	3.88	1937471
2008-12-05	3.72	3.95	3.48	3.94	1921121
2008-12-08	4.13	4.28	4.03	4.18	1720639
2008-12-09	4.03	4.34	4.02	4.22	1600629
2008-12-10	4.44	4.97	4.44	4.73	2376679
2008-12-11	4.93	5.03	4.63	4.80	3373104
2008-12-12	4.65	4.96	4.61	4.96	1977471
2008-12-15	5.10	5.66	4.88	5.08	3184615
2008-12-16	5.15	5.57	4.97	5.57	3288841
2008-12-17	5.83	6.00	5.50	5.59	4038131
2008-12-18	5.52	5.62	5.12	5.49	4303047
2008-12-19	5.36	5.61	5.13	5.50	6380899
2008-12-22	5.71	5.79	5.44	5.55	1921068
2008-12-23	5.55	5.70	5.41	5.57	1485380
2008-12-24	5.50	5.67	5.36	5.60	484112
2008-12-26	5.60	6.24	5.52	6.10	768882
2008-12-29	6.02	6.17	5.82	6.00	1597690
2008-12-30	5.80	6.02	5.70	5.93	1240290
2008-12-31	5.84	6.20	5.72	6.11	1339749
2009-01-02	6.16	6.36	6.04	6.11	1526940
2009-01-05	5.97	5.97	5.67	5.71	1857236
2009-01-06	5.56	6.05	5.56	5.90	2719898
2009-01-07	5.79	5.85	5.36	5.41	2051142
2009-01-08	5.67	5.85	5.62	5.73	2627813
2009-01-09	5.77	5.91	5.56	5.78	1808962
2009-01-12	5.54	5.59	5.28	5.42	1772251
2009-01-13	5.42	5.88	5.42	5.76	2494117
2009-01-14	5.59	5.77	5.35	5.47	1992933
2009-01-15	5.50	5.90	5.25	5.64	3393028
2009-01-16	6.16	6.31	6.00	6.09	3204262
2009-01-20	6.26	6.53	6.14	6.31	3766233
2009-01-21	6.49	6.49	6.07	6.35	3220698
2009-01-22	6.21	6.57	6.19	6.37	3349764
2009-01-23	6.59	6.88	6.53	6.86	5533884
2009-01-26	7.01	7.25	6.78	6.91	4620999
2009-01-27	6.79	6.79	6.50	6.55	3100710
2009-01-28	6.55	6.71	6.45	6.57	2867254
2009-01-29	6.52	6.88	6.43	6.83	4680677
2009-01-30	7.08	7.24	6.76	6.84	4279204
2009-02-02	6.66	6.98	6.48	6.65	3149365
2009-02-03	6.67	6.95	6.62	6.89	3001821
2009-02-04	7.01	7.19	6.97	7.10	2394499
2009-02-05	7.24	7.33	7.07	7.21	1962824
2009-02-06	7.08	7.50	6.84	7.45	3123912
2009-02-09	7.44	7.58	7.25	7.26	2875094
2009-02-10	7.45	7.64	7.15	7.22	2816527
2009-02-11	7.37	7.94	7.33	7.87	3772232
2009-02-12	7.86	7.97	7.54	7.74	3539745
2009-02-13	7.74	7.95	7.55	7.89	3110531
2009-02-17	8.00	8.82	7.92	8.58	8226336
2009-02-18	8.65	8.72	8.11	8.67	5804890
2009-02-19	8.69	8.76	8.20	8.29	4031579
2009-02-20	8.68	9.00	8.33	8.46	5048664
2009-02-23	8.34	8.86	8.11	8.74	4600674
2009-02-24	8.79	8.80	7.41	7.66	6608026
2009-02-25	7.50	7.96	7.42	7.58	5625219
2009-02-26	7.52	7.88	7.40	7.77	4392168
2009-02-27	7.94	8.41	7.82	8.08	7083691
2009-03-02	8.02	8.13	7.56	7.66	4358058
2009-03-03	7.67	7.81	7.21	7.59	4041154
2009-03-04	7.89	7.95	7.24	7.40	3768314
2009-03-05	7.50	7.78	7.44	7.73	5386063
2009-03-06	7.80	8.07	7.65	7.71	3414599
2009-03-09	7.71	7.74	7.25	7.33	2200675
2009-03-10	6.86	6.86	6.31	6.48	6113300
2009-03-11	6.55	6.78	6.48	6.63	2739964
2009-03-12	6.73	7.24	6.67	7.15	2577934
2009-03-13	7.32	7.42	7.10	7.25	1466875
2009-03-16	7.15	7.27	7.00	7.20	1440741
2009-03-17	7.24	7.24	6.83	7.03	1482193
2009-03-18	6.84	7.73	6.77	7.67	4037369
2009-03-19	8.02	8.60	8.00	8.52	5777587
2009-03-20	8.46	8.56	8.14	8.45	6896078
2009-03-23	8.35	8.51	8.20	8.34	3013773
2009-03-24	8.15	8.56	7.94	8.38	2490990
2009-03-25	8.47	8.80	8.30	8.79	3725621
2009-03-26	8.90	8.90	8.51	8.54	2066497
2009-03-27	8.35	8.48	8.25	8.41	1627880
2009-03-30	8.33	8.47	7.85	8.08	2617601
2009-03-31	8.21	8.62	7.92	8.55	3617002
2009-04-01	8.60	8.87	8.50	8.82	3852177
2009-04-02	8.63	8.73	8.31	8.68	4829205
2009-04-03	8.67	8.77	7.77	7.98	3985024
2009-04-06	7.79	7.79	7.21	7.33	4266842
2009-04-07	7.52	7.65	7.47	7.51	2454189
2009-04-08	7.63	7.86	7.51	7.70	1808428
2009-04-09	7.75	7.94	7.58	7.73	1720793
2009-04-13	8.05	8.15	7.95	8.04	1552413
2009-04-14	8.14	8.19	7.99	8.07	1831572
2009-04-15	8.24	8.35	8.14	8.29	2623760
2009-04-16	8.29	8.29	7.81	7.90	3119818
2009-04-17	7.79	7.87	7.49	7.57	3657817
2009-04-20	7.62	8.02	7.58	7.84	1820058
2009-04-21	7.85	8.00	7.51	7.63	2375996
2009-04-22	7.67	8.02	7.55	7.85	2673060
2009-04-23	7.86	8.31	7.74	7.99	2279095
2009-04-24	8.14	8.70	8.07	8.58	3376112
2009-04-27	8.55	8.74	8.46	8.55	1865982
2009-04-28	8.27	8.45	8.10	8.27	1228183
2009-04-29	8.45	8.46	8.15	8.29	1442600
2009-04-30	8.37	8.37	7.94	7.99	2579614
2009-05-01	8.05	8.21	7.97	8.11	926573
2009-05-04	8.22	8.68	8.20	8.68	1738208
2009-05-05	8.86	8.90	8.49	8.52	1800150
2009-05-06	8.71	8.99	8.61	8.93	2012492
2009-05-07	9.12	9.51	9.03	9.46	3753906
2009-05-08	9.40	9.93	9.38	9.92	2716939
2009-05-11	9.78	9.78	9.42	9.73	2117172
2009-05-12	9.76	10.25	9.73	10.14	3665953
2009-05-13	10.08	10.40	9.80	9.87	3115347
2009-05-14	9.54	9.91	9.20	9.78	2536453
2009-05-15	9.71	9.95	9.52	9.83	2868190
2009-05-18	9.89	9.96	9.51	9.76	1402385
2009-05-19	9.70	10.23	9.53	9.88	2287720
2009-05-20	9.99	10.23	9.83	10.16	4067780
2009-05-21	10.02	10.29	9.82	10.23	4325191
2009-05-22	10.41	10.91	10.40	10.86	5050457
2009-05-26	10.44	10.71	10.25	10.56	3154128
2009-05-27	10.61	10.64	10.27	10.45	2808383
2009-05-28	10.65	11.13	10.55	10.88	3291081
2009-05-29	11.24	11.42	11.00	11.27	3780274
2009-06-01	11.35	11.50	10.93	11.02	2952884
2009-06-02	11.14	11.51	11.13	11.20	3560460
2009-06-03	11.07	11.07	10.17	10.39	3857335
2009-06-04	10.60	10.75	10.36	10.55	2714323
2009-06-05	10.25	10.36	9.92	10.06	3020435
2009-06-08	10.05	10.23	9.64	10.21	2267084
2009-06-09	10.47	10.55	10.11	10.17	1436691
2009-06-10	10.29	10.32	10.03	10.21	1969668
2009-06-11	10.19	10.24	9.92	10.08	2245548
2009-06-12	9.86	10.10	9.75	9.85	2497456
2009-06-15	9.92	9.92	9.16	9.25	2838487
2009-06-16	9.61	9.77	9.30	9.54	2211432
2009-06-17	9.58	9.72	9.23	9.65	2716279
2009-06-18	9.65	9.71	9.04	9.10	7610150
2009-06-19	9.19	9.48	9.06	9.36	9019678
2009-06-22	9.25	9.40	9.04	9.04	4098744
2009-06-23	9.09	9.64	9.09	9.58	3216447
2009-06-24	9.67	10.12	9.67	9.99	3499269
2009-06-25	10.10	10.63	10.05	10.58	3833903
2009-06-26	10.57	10.66	10.43	10.48	2866118
2009-06-29	10.65	10.65	10.21	10.30	2274828
2009-06-30	10.20	10.39	9.91	10.12	2799554
2009-07-01	10.34	10.94	10.27	10.65	2444420
2009-07-02	10.36	10.68	10.12	10.34	2484047
2009-07-06	10.03	10.18	9.70	9.93	2836037
2009-07-07	9.95	10.24	9.86	9.99	1819058
2009-07-08	10.02	10.02	8.90	9.16	5205423
2009-07-09	9.39	9.67	9.20	9.22	3651346
2009-07-10	9.14	9.35	8.99	9.10	2613687
2009-07-13	9.17	9.32	8.57	9.32	4172220
2009-07-14	9.54	9.67	9.43	9.65	1662224
2009-07-15	10.04	10.16	9.91	9.99	1552159
2009-07-16	9.87	10.29	9.87	10.05	1839080
2009-07-17	10.10	10.38	10.00	10.22	2211007
2009-07-20	10.58	10.75	10.27	10.74	2947546
2009-07-21	10.84	10.93	10.37	10.72	3080929
2009-07-22	10.67	11.00	10.50	10.96	4591369
2009-07-23	10.88	11.22	10.80	10.95	3705323
2009-07-24	10.95	11.31	10.95	11.11	2008652
2009-07-27	11.17	11.26	10.93	11.00	1755556
2009-07-28	10.79	10.79	10.09	10.41	2307268
2009-07-29	10.31	10.32	9.91	9.94	1955202
2009-07-30	10.14	10.32	9.96	10.18	1418329
2009-07-31	10.12	10.63	10.04	10.56	1610968
2009-08-03	10.85	11.02	10.65	10.71	1442726
2009-08-04	10.64	11.10	10.64	10.88	1370713
2009-08-05	10.93	10.99	10.62	10.82	1205382
2009-08-06	11.25	11.45	10.94	11.45	2352731
2009-08-07	11.40	11.92	11.39	11.86	4002108
2009-08-10	11.62	11.91	11.50	11.82	2531547
2009-08-11	11.66	12.04	11.48	11.95	2298541
2009-08-12	11.82	12.00	11.65	11.90	1981417
2009-08-13	12.21	12.36	12.00	12.23	1658761
2009-08-14	12.28	12.34	11.84	12.06	1661594
2009-08-17	11.65	11.76	11.10	11.17	2700351
2009-08-18	11.12	11.50	11.12	11.43	1279741
2009-08-19	11.29	11.58	11.08	11.43	1494211
2009-08-20	11.38	11.65	11.30	11.47	1495563
2009-08-21	11.85	12.00	11.72	11.93	1305306
2009-08-24	12.04	12.13	11.64	11.73	1367131
2009-08-25	11.96	12.06	11.66	11.75	1362857
2009-08-26	11.75	11.77	11.45	11.69	1115376
2009-08-27	11.70	11.85	11.38	11.85	1432079
2009-08-28	11.96	12.20	11.93	12.02	1361674
2009-08-31	11.70	11.76	11.27	11.63	2335645
2009-09-01	11.68	11.90	11.14	11.23	2484467
2009-09-02	11.29	12.50	11.19	12.44	5959002
2009-09-03	12.69	14.59	12.62	14.46	13455595
2009-09-04	14.33	14.35	13.57	13.84	7911878
2009-09-08	14.62	14.87	13.37	13.40	7458315
2009-09-09	13.37	13.65	12.90	13.06	5468707
2009-09-10	12.98	13.89	12.92	13.70	5327758
2009-09-11	14.25	14.44	13.81	14.02	5735853
2009-09-14	13.93	14.44	13.85	14.25	4584887
2009-09-15	14.13	15.30	14.09	15.07	7017469
2009-09-16	15.63	15.86	15.43	15.69	6670672
2009-09-17	15.46	15.64	14.59	14.75	9253607
2009-09-18	14.72	15.37	14.29	14.79	12742636
2009-09-21	14.07	14.08	13.41	14.00	6699459
2009-09-22	14.77	14.85	14.56	14.74	4680996
2009-09-23	14.76	14.80	13.93	14.00	5503234
2009-09-24	14.19	14.25	13.16	13.30	5254465
2009-09-25	13.02	13.21	12.67	12.95	5399571
2009-09-28	12.99	13.82	12.97	13.12	4002989
2009-09-29	13.08	13.90	13.03	13.78	3939767
2009-09-30	14.20	14.39	13.56	14.14	5533970
2009-10-01	14.29	14.29	12.91	13.01	5051642
2009-10-02	12.79	13.64	12.64	13.25	5342625
2009-10-05	13.38	13.98	13.33	13.83	3637467
2009-10-06	14.49	15.03	14.26	14.55	6415610
2009-10-07	14.75	14.88	14.21	14.51	4480184
2009-10-08	14.64	15.20	14.38	14.87	6158521
2009-10-09	14.59	14.97	14.32	14.61	3710792
2009-10-12	14.92	15.15	14.36	14.59	2744565
2009-10-13	14.66	15.12	14.44	14.95	5353216
2009-10-14	15.10	15.18	14.78	14.88	3370343
2009-10-15	14.78	14.97	14.32	14.42	4422032
2009-10-16	14.40	14.78	14.25	14.45	3915431
2009-10-19	14.54	14.69	14.13	14.68	4160992
2009-10-20	14.71	14.71	13.88	14.06	4151245
2009-10-21	13.84	14.55	13.81	14.04	3949667
2009-10-22	13.94	13.99	13.52	13.95	4391515
2009-10-23	14.10	14.19	13.66	13.77	4039358
2009-10-26	13.93	14.31	13.21	13.29	4281130
2009-10-27	13.42	13.52	12.69	13.38	5280396
2009-10-28	13.22	13.44	12.19	12.25	8766106
2009-10-29	12.51	13.64	12.46	13.49	5105812
2009-10-30	13.31	13.31	12.42	13.15	7451288
2009-11-02	13.53	13.92	12.96	13.30	6245653
2009-11-03	13.02	14.97	12.92	14.93	7858036
2009-11-04	15.63	15.85	14.91	15.65	11243582
2009-11-05	15.61	15.94	15.30	15.89	6980873
2009-11-06	15.86	16.83	15.68	16.46	10544848
2009-11-09	17.18	17.87	17.06	17.40	9638870
2009-11-10	17.24	17.69	16.97	17.65	6859174
2009-11-11	18.11	18.38	17.72	17.97	6729999
2009-11-12	17.74	17.76	16.87	17.06	6865094
2009-11-13	17.07	18.75	16.96	18.42	10315047
2009-11-16	19.10	19.12	18.40	18.81	7935138
2009-11-17	18.43	18.92	18.14	18.92	4763134
2009-11-18	19.08	19.43	18.37	18.61	5825026
2009-11-19	18.12	19.29	17.56	19.14	7618521
2009-11-20	18.66	19.04	18.54	18.93	5015503
2009-11-23	19.73	20.13	19.30	19.58	5988526
2009-11-24	19.67	19.68	18.74	19.22	4251985
2009-11-25	19.79	19.97	19.39	19.92	3873356
2009-11-27	18.50	19.11	17.94	18.68	5157212
2009-11-30	18.53	19.24	18.50	18.95	6046886
2009-12-01	19.60	20.44	19.46	20.34	6718877
2009-12-02	20.54	21.00	20.20	20.31	8205283
2009-12-03	20.00	20.00	19.01	19.20	8200517
2009-12-04	19.05	19.05	17.65	18.24	10526708
2009-12-07	17.29	17.95	16.83	17.50	10818194
2009-12-08	17.23	17.37	16.62	16.77	8983570
2009-12-09	16.94	17.54	16.71	17.23	7704910
2009-12-10	17.35	17.36	16.87	16.94	5675502
2009-12-11	16.90	17.04	16.27	16.48	7396140
2009-12-14	16.54	16.99	16.34	16.97	4477567
2009-12-15	16.81	17.19	16.50	16.57	5006632
2009-12-16	16.89	17.34	16.77	16.86	5231283
2009-12-17	16.49	16.50	15.11	15.15	11874199
2009-12-18	15.25	15.84	15.19	15.67	10461695
2009-12-21	15.82	15.82	15.02	15.11	5275186
2009-12-22	15.18	15.71	15.10	15.18	7205004
2009-12-23	15.42	15.95	15.36	15.65	5058110
2009-12-24	15.97	16.10	15.75	15.77	2201641
2009-12-28	15.99	16.22	15.47	15.60	2354578
2009-12-29	15.87	16.07	15.65	15.69	4180543
2009-12-30	15.52	15.68	15.23	15.48	3158233
2009-12-31	15.73	15.88	15.60	15.64	1709651
2010-01-04	16.26	16.45	16.01	16.12	3794328
2010-01-05	16.30	16.34	15.56	15.85	5297781
2010-01-06	16.01	16.37	15.60	16.12	6837834
2010-01-07	16.08	16.08	15.62	15.90	4692613
2010-01-08	16.02	16.94	16.00	16.93	6300169
2010-01-11	17.63	17.71	16.90	17.08	6090344
2010-01-12	16.75	17.19	16.30	16.41	4918517
2010-01-13	16.47	17.10	16.23	17.01	3800673
2010-01-14	16.99	17.15	16.78	16.94	4031270
2010-01-15	16.66	16.85	16.31	16.53	4970653
2010-01-19	16.55	16.77	16.35	16.49	3421085
2010-01-20	15.95	16.08	15.23	15.61	5730161
2010-01-21	15.27	15.51	14.28	14.34	10247144
2010-01-22	14.05	14.95	13.76	14.58	7196817
2010-01-25	14.75	14.76	14.02	14.11	4511792
2010-01-26	13.75	14.32	13.65	14.03	4257141
2010-01-27	13.96	14.05	13.44	13.85	5728714
2010-01-28	14.00	14.10	13.18	13.47	7030704
2010-01-29	13.38	13.64	13.08	13.21	7130364
2010-02-01	13.41	13.90	13.31	13.84	5602621
2010-02-02	14.08	14.74	13.91	14.62	8554406
2010-02-03	14.54	14.92	14.25	14.30	5246847
2010-02-04	13.81	13.89	13.14	13.25	6608400
2010-02-05	13.19	14.00	13.00	14.00	9001945
2010-02-08	14.08	14.10	13.27	13.31	6855295
2010-02-09	13.60	14.43	13.60	14.11	7600546
2010-02-10	14.08	14.34	13.81	14.22	6580526
2010-02-11	14.35	14.97	14.17	14.95	7214236
2010-02-12	14.54	14.89	14.39	14.74	7565447
2010-02-16	15.34	15.50	15.17	15.27	5253649
2010-02-17	14.90	15.49	14.88	15.04	6859570
2010-02-18	15.05	15.49	15.02	15.23	6104189
2010-02-19	15.00	15.36	14.93	15.07	3850404
2010-02-22	15.22	15.25	14.62	14.67	3802457
2010-02-23	14.42	14.63	13.83	13.89	4559268
2010-02-24	13.82	14.25	13.81	13.89	3912522
2010-02-25	13.60	14.36	13.51	14.35	4406369
2010-02-26	14.49	14.80	14.21	14.77	3833613
2010-03-01	14.86	14.90	14.34	14.85	3512297
2010-03-02	14.99	15.42	14.86	15.21	4321195
2010-03-03	15.42	15.70	15.24	15.54	4433574
2010-03-04	15.49	15.57	15.05	15.20	4008380
2010-03-05	15.42	15.75	15.30	15.66	3669473
2010-03-08	15.96	16.00	15.21	15.23	4428591
2010-03-09	15.00	15.20	14.78	14.91	3389651
2010-03-10	14.94	15.13	14.49	14.64	3364753
2010-03-11	14.58	14.82	14.29	14.77	2448159
2010-03-12	14.92	14.99	14.53	14.61	2652986
2010-03-15	14.79	14.79	14.26	14.51	2104051
2010-03-16	14.87	14.89	14.60	14.79	3439153
2010-03-17	14.89	14.95	14.66	14.67	3156073
2010-03-18	14.78	14.87	14.35	14.59	2436588
2010-03-19	14.61	14.69	14.10	14.34	3513349
2010-03-22	14.00	14.49	13.97	14.47	2598357
2010-03-23	14.40	14.59	14.10	14.42	2805260
2010-03-24	14.15	14.18	13.48	13.53	5085369
2010-03-25	13.73	13.80	13.20	13.21	3732117
2010-03-26	13.37	13.55	13.18	13.43	3702364
2010-03-29	13.62	13.68	13.50	13.56	2101016
2010-03-30	13.66	13.67	13.17	13.22	2740441
2010-03-31	13.46	13.58	13.19	13.22	2319280
2010-04-01	13.58	14.32	13.55	14.32	4648783
2010-04-05	14.58	14.79	14.46	14.68	4203860
2010-04-06	14.75	15.03	14.69	14.89	2478158
2010-04-07	14.97	15.63	14.96	15.60	5321636
2010-04-08	15.42	15.45	15.21	15.42	2977238
2010-04-09	15.50	15.83	15.41	15.74	3017203
2010-04-12	15.74	16.01	15.32	15.37	3297742
2010-04-13	15.29	15.63	15.05	15.56	3016307
2010-04-14	15.72	15.99	15.58	15.63	2347869
2010-04-15	15.48	15.75	15.27	15.34	1998558
2010-04-16	15.28	15.54	14.54	15.06	5359622
2010-04-19	14.67	15.16	14.57	15.16	2575954
2010-04-20	15.49	15.61	15.04	15.04	4047513
2010-04-21	15.13	15.57	15.05	15.40	2702260
2010-04-22	15.16	15.69	15.02	15.68	2956806
2010-04-23	15.55	16.39	15.41	16.26	4319090
2010-04-26	16.26	16.38	16.01	16.19	3136564
2010-04-27	16.01	16.69	15.94	16.61	5891259
2010-04-28	16.65	17.56	16.43	17.32	7020864
2010-04-29	17.55	17.67	17.17	17.38	4277945
2010-04-30	17.73	18.31	17.72	17.87	5082077
2010-05-03	18.11	18.72	17.68	17.92	6107085
2010-05-04	18.05	18.20	17.16	17.82	6151290
2010-05-05	17.13	17.92	16.82	17.67	6183407
2010-05-06	17.58	18.11	17.06	17.77	9196128
2010-05-07	17.86	18.25	17.26	17.67	7245061
2010-05-10	17.75	17.94	17.55	17.83	4416749
2010-05-11	18.44	19.73	18.30	19.61	8523998
2010-05-12	20.12	20.25	19.28	19.38	8587916
2010-05-13	19.13	19.61	19.11	19.17	3818740
2010-05-14	19.59	19.60	17.80	18.92	8243523
2010-05-17	18.78	18.81	17.99	18.37	4564116
2010-05-18	18.07	18.54	17.88	18.08	4831223
2010-05-19	17.59	17.68	16.51	17.10	7267069
2010-05-20	16.31	16.88	15.97	16.05	7439012
2010-05-21	15.57	16.33	15.42	16.08	4875183
2010-05-24	16.33	16.95	16.25	16.45	3173540
2010-05-25	16.15	16.94	15.93	16.88	4684369
2010-05-26	17.38	17.63	17.00	17.02	5295475
2010-05-27	17.22	17.87	17.21	17.67	2901138
2010-05-28	17.56	17.71	17.23	17.31	2835952
2010-06-01	17.56	18.08	17.23	17.23	3675471
2010-06-02	17.17	17.40	16.98	17.23	4024668
2010-06-03	17.32	17.33	16.63	16.92	3402456
2010-06-04	16.45	16.99	16.40	16.49	3392406
2010-06-07	16.34	17.36	16.25	17.03	4137988
2010-06-08	17.40	17.89	17.09	17.30	4300135
2010-06-09	17.11	17.37	16.73	16.85	3127068
2010-06-10	16.74	17.16	16.73	16.89	2511940
2010-06-11	17.01	17.72	16.93	17.65	3117985
2010-06-14	17.75	17.75	16.96	17.02	2456593
2010-06-15	17.14	17.59	17.11	17.57	2334129
2010-06-16	17.53	18.46	17.46	18.34	4685754
2010-06-17	18.66	19.05	18.63	18.80	4113756
2010-06-18	19.20	19.24	18.95	18.97	3772364
2010-06-21	19.22	19.22	17.95	18.03	3108974
2010-06-22	18.09	18.35	17.88	18.00	2158005
2010-06-23	17.76	18.06	17.55	17.84	3379518
2010-06-24	17.84	18.22	17.71	17.73	3134102
2010-06-25	18.13	18.77	18.11	18.57	3213416
2010-06-28	18.67	19.31	18.40	18.43	5251760
2010-06-29	18.07	18.27	17.48	17.62	3527001
2010-06-30	17.55	18.08	17.48	17.68	3478898
2010-07-01	17.68	17.68	16.14	16.77	4728506
2010-07-02	16.90	17.15	16.52	16.66	2480946
2010-07-06	16.57	16.61	15.74	15.97	4202952
2010-07-07	15.86	16.61	15.74	16.61	3161933
2010-07-08	16.78	16.79	16.00	16.41	2696221
2010-07-09	16.72	17.27	16.54	17.02	2691788
2010-07-12	16.91	17.21	16.52	16.66	1902612
2010-07-13	17.29	17.29	16.71	16.74	2794913
2010-07-14	16.74	17.19	16.62	16.77	2222991
2010-07-15	17.03	17.03	16.51	16.70	1712797
2010-07-16	16.29	16.34	15.82	15.91	3318383
2010-07-19	15.80	15.80	15.27	15.56	3206153
2010-07-20	15.40	16.21	15.38	16.21	2818539
2010-07-21	16.27	16.44	15.88	16.03	2193479
2010-07-22	16.20	16.58	16.08	16.44	2105292
2010-07-23	16.57	16.67	16.32	16.57	2118600
2010-07-26	16.62	16.77	16.21	16.22	2350877
2010-07-27	16.06	16.16	15.27	15.42	3360916
2010-07-28	15.38	15.71	15.31	15.62	2212918
2010-07-29	15.74	15.84	15.32	15.48	2542059
2010-07-30	15.49	15.85	15.45	15.81	1776285
2010-08-02	16.12	16.12	15.51	15.58	1682619
2010-08-03	15.76	16.24	15.76	16.07	2921821
2010-08-04	16.34	17.18	16.31	17.16	4355099
2010-08-05	17.23	17.41	17.04	17.32	2459953
2010-08-06	17.52	18.06	17.52	17.73	3113452
2010-08-09	17.84	17.91	17.41	17.84	2174703
2010-08-10	17.54	17.93	17.32	17.89	2484803
2010-08-11	17.76	17.96	17.23	17.32	3758089
2010-08-12	17.46	18.05	17.39	17.75	3127059
2010-08-13	17.74	17.86	17.52	17.67	1942635
2010-08-16	17.92	18.31	17.84	18.22	2664490
2010-08-17	18.38	18.75	18.19	18.59	2800781
2010-08-18	18.42	18.95	18.24	18.73	2497278
2010-08-19	18.76	18.88	18.07	18.26	2636779
2010-08-20	17.87	18.13	17.70	18.09	1510654
2010-08-23	18.12	18.12	17.56	17.68	2055862
2010-08-24	17.18	18.02	17.18	17.59	2724031
2010-08-25	17.77	18.31	17.77	18.15	3051939
2010-08-26	18.31	18.61	18.23	18.53	3475801
2010-08-27	18.66	18.83	18.19	18.75	3611228
2010-08-30	18.72	18.96	18.39	18.40	2613727
2010-08-31	18.68	19.31	18.66	18.74	3838628
2010-09-01	19.01	19.14	18.11	18.17	3514170
2010-09-02	18.52	18.77	18.26	18.58	2219092
2010-09-03	18.42	18.81	18.20	18.73	2721484
2010-09-07	19.04	19.35	18.88	19.21	4101068
2010-09-08	19.27	19.27	18.32	18.38	4929126
2010-09-09	18.52	18.52	17.42	17.85	4791574
2010-09-10	17.66	17.89	17.23	17.31	5001330
2010-09-13	17.33	17.37	16.78	16.90	4125671
2010-09-14	17.31	18.16	17.18	17.83	8798658
2010-09-15	17.73	18.00	17.50	17.76	3945042
2010-09-16	18.05	18.10	17.70	17.90	4017539
2010-09-17	18.05	18.14	17.68	17.80	6574196
2010-09-20	17.87	18.04	17.70	17.71	2857441
2010-09-21	17.60	17.69	17.00	17.64	4984160
2010-09-22	17.94	18.11	17.45	17.81	4085466
2010-09-23	17.71	17.76	17.39	17.47	2254374
2010-09-24	17.66	17.76	17.35	17.53	2566188
2010-09-27	17.53	17.68	17.28	17.39	1874586
2010-09-28	17.28	17.68	16.80	17.66	4123253
2010-09-29	17.67	17.78	17.42	17.77	2991229
2010-09-30	17.97	18.00	17.21	17.71	3741939
2010-10-01	17.85	17.98	17.60	17.67	3776912
2010-10-04	17.59	17.72	17.02	17.26	2707594
2010-10-05	17.69	18.03	17.63	17.75	3425520
2010-10-06	17.88	18.24	17.77	18.04	5228287
2010-10-07	18.21	18.29	17.25	17.41	4563080
2010-10-08	17.43	17.75	17.39	17.57	2102102
2010-10-11	17.46	17.87	17.33	17.71	2154755
2010-10-12	17.52	17.74	17.20	17.73	2077059
2010-10-13	17.99	18.52	17.95	18.20	3771605
2010-10-14	18.26	18.34	17.85	17.92	2360919
2010-10-15	17.94	17.98	17.52	17.74	2852735
2010-10-18	17.51	17.73	17.37	17.56	2256640
2010-10-19	16.91	16.91	16.55	16.71	4728101
2010-10-20	16.83	17.40	16.78	17.17	3378924
2010-10-21	17.25	17.37	16.79	17.02	3095344
2010-10-22	16.99	17.46	16.91	17.37	2433320
2010-10-25	17.75	17.98	17.60	17.76	2988611
2010-10-26	17.60	18.02	17.46	18.00	2510848
2010-10-27	17.68	17.69	17.11	17.54	2845630
2010-10-28	17.81	18.23	17.65	18.19	2973422
2010-10-29	18.24	18.47	18.07	18.28	2257735
2010-11-01	18.41	18.49	18.17	18.36	2533504
2010-11-02	18.52	18.70	18.33	18.64	2103316
2010-11-03	18.67	18.83	18.05	18.43	4793707
2010-11-04	19.16	19.45	18.99	19.44	3664766
2010-11-05	18.46	18.84	17.94	18.50	7580995
2010-11-08	18.44	18.70	18.28	18.58	4203661
2010-11-09	18.88	19.33	17.72	17.89	8935301
2010-11-10	18.05	18.06	17.33	17.95	5145559
2010-11-11	17.94	18.05	17.40	17.74	4887439
2010-11-12	17.44	17.73	17.20	17.33	4274259
2010-11-15	17.45	17.46	17.00	17.09	2787093
2010-11-16	16.67	16.84	16.15	16.26	6866372
2010-11-17	16.16	16.70	16.09	16.39	3451095
2010-11-18	16.79	16.93	16.66	16.75	2212823
2010-11-19	16.75	17.24	16.71	17.08	3294584
2010-11-22	17.23	17.35	16.80	17.30	2154766
2010-11-23	17.20	17.29	16.79	16.81	3803757
2010-11-24	16.86	16.95	16.48	16.53	2751521
2010-11-26	16.28	16.49	16.24	16.41	1950762
2010-11-29	16.36	16.51	16.06	16.47	1924201
2010-11-30	16.58	16.71	16.36	16.38	3286664
2010-12-01	16.59	16.66	16.15	16.31	3635730
2010-12-02	16.45	16.59	16.30	16.38	2761985
2010-12-03	16.48	16.81	16.35	16.75	2629991
2010-12-06	16.82	17.13	16.72	17.11	2137703
2010-12-07	17.46	17.50	16.88	16.95	3406226
2010-12-08	16.81	16.99	16.45	16.56	2936215
2010-12-09	16.69	16.99	16.58	16.99	2273550
2010-12-10	16.84	17.57	16.84	17.48	3032000
2010-12-13	17.65	17.85	17.50	17.55	2084119
2010-12-14	17.59	17.64	17.25	17.39	1823954
2010-12-15	17.15	17.57	17.10	17.33	2448294
2010-12-16	17.31	17.32	16.80	17.23	3989919
2010-12-17	17.12	17.77	16.96	17.55	3651983
2010-12-20	17.74	18.13	17.69	18.04	2897819
2010-12-21	17.97	18.10	17.78	17.83	2803007
2010-12-22	17.93	18.00	17.72	17.72	1515930
2010-12-23	17.68	17.86	17.50	17.64	1522422
2010-12-27	17.59	17.64	17.29	17.47	719196
2010-12-28	17.70	17.92	17.55	17.79	1223811
2010-12-29	17.81	18.13	17.79	17.93	1304278
2010-12-30	17.99	18.03	17.68	17.74	1017656
2010-12-31	17.83	18.00	17.70	17.80	899937
2011-01-03	17.90	18.13	17.68	17.95	2185752
2011-01-04	17.81	17.93	17.37	17.82	4331107
2011-01-05	17.58	18.23	17.46	17.99	3723231
2011-01-06	18.04	18.24	17.76	17.97	4487770
2011-01-07	17.92	18.49	17.90	18.23	3228670
2011-01-10	18.17	18.22	17.75	17.94	2138132
2011-01-11	18.06	18.40	17.89	18.30	1814066
2011-01-12	18.39	18.56	18.24	18.41	1402506
2011-01-13	18.48	18.51	17.74	17.87	2330337
2011-01-14	17.66	17.99	17.36	17.42	2915989
2011-01-18	17.75	18.45	17.75	18.16	3022001
2011-01-19	18.43	18.43	18.10	18.37	2604476
2011-01-20	17.98	18.56	17.83	18.53	3228574
2011-01-21	18.48	19.17	18.45	18.84	4668333
2011-01-24	18.90	19.00	18.36	18.50	2893355
2011-01-25	18.37	18.57	18.11	18.35	2847881
2011-01-26	18.10	19.84	18.09	19.61	5636512
2011-01-27	19.52	19.71	19.03	19.17	3335598
2011-01-28	19.03	20.03	18.94	19.63	4966690
2011-01-31	19.69	19.88	18.95	19.02	3677964
2011-02-01	19.38	19.71	19.10	19.71	4952026
2011-02-02	19.72	19.78	19.35	19.53	1951113
2011-02-03	19.67	20.72	19.30	20.65	5401024
2011-02-04	20.72	20.95	20.39	20.76	3092543
2011-02-07	20.80	21.03	20.33	20.40	2779779
2011-02-08	20.79	21.24	20.64	21.22	3543771
2011-02-09	21.23	21.47	20.47	20.60	2839830
2011-02-10	20.47	20.55	19.81	20.49	3686201
2011-02-11	20.58	20.86	20.25	20.34	3219657
2011-02-14	20.40	20.60	20.22	20.49	1798307
2011-02-15	20.78	21.42	20.72	21.27	3139221
2011-02-16	21.41	21.58	20.93	21.55	2838272
2011-02-17	21.79	22.34	21.56	21.82	5814388
2011-02-18	21.98	22.18	21.45	21.50	3107080
2011-02-22	21.80	21.87	20.98	21.03	3919800
2011-02-23	21.24	21.48	20.84	20.91	3775967
2011-02-24	21.16	21.16	19.63	19.74	6270132
2011-02-25	20.38	21.15	20.25	20.94	3529159
2011-02-28	21.16	21.31	20.73	21.20	2948747
2011-03-01	21.49	22.24	21.46	22.06	5841330
2011-03-02	22.04	22.36	21.80	22.17	3772603
2011-03-03	21.98	22.29	21.61	22.21	2345003
2011-03-04	22.11	22.70	22.08	22.19	3125489
2011-03-07	22.61	22.74	21.88	21.97	2791739
2011-03-08	21.88	21.89	21.41	21.54	2816110
2011-03-09	21.74	21.91	21.41	21.52	2213866
2011-03-10	21.15	21.25	20.40	20.66	3240460
2011-03-11	20.24	21.00	20.20	20.93	2193439
2011-03-14	20.88	21.15	20.60	21.02	1701377
2011-03-15	19.87	20.59	19.68	20.52	4214465
2011-03-16	20.34	20.54	19.64	19.87	4663499
2011-03-17	20.24	20.68	19.96	20.58	3889604
2011-03-18	20.86	21.35	20.80	21.18	6679064
2011-03-21	21.54	21.92	21.46	21.88	2283325
2011-03-22	21.88	22.17	21.72	21.87	2254120
2011-03-23	21.90	23.02	21.80	22.90	3738839
2011-03-24	23.24	23.38	22.72	22.97	3303462
2011-03-25	23.05	23.29	22.47	22.50	2395080
2011-03-28	22.40	22.56	21.74	21.78	2467732
2011-03-29	21.89	22.22	21.64	21.68	2283269
2011-03-30	21.95	22.25	21.60	22.15	2252832
2011-03-31	22.35	22.49	21.94	22.02	1848371
2011-04-01	21.93	22.11	21.59	21.74	2529388
2011-04-04	21.95	22.19	21.67	21.74	1686559
2011-04-05	21.75	22.94	21.52	22.90	2741485
2011-04-06	23.13	23.38	22.80	23.04	2648609
2011-04-07	23.03	23.31	22.86	22.94	2237704
2011-04-08	23.18	23.35	22.79	23.10	2484283
2011-04-11	23.07	23.28	22.38	22.57	2477691
2011-04-12	22.34	22.67	21.76	21.93	2214177
2011-04-13	22.06	22.08	21.42	21.50	2707676
2011-04-14	21.52	22.13	21.38	21.92	3225059
2011-04-15	21.27	21.29	20.05	20.07	7530501
2011-04-18	20.15	20.15	19.43	20.03	5818109
2011-04-19	20.14	20.74	19.91	20.69	3628243
2011-04-20	21.05	21.23	20.01	20.08	4325846
2011-04-21	20.32	20.61	20.04	20.51	3074477
2011-04-25	20.65	20.65	19.92	20.12	2430762
2011-04-26	20.08	20.08	19.57	19.81	3642440
2011-04-27	19.97	20.58	19.59	20.57	3654019
2011-04-28	20.64	20.90	20.32	20.48	2504210
2011-04-29	20.47	20.77	20.31	20.75	2767891
2011-05-02	20.70	21.19	20.20	20.44	2983804
2011-05-03	20.25	20.25	19.26	19.64	4930023
2011-05-04	20.71	21.38	20.49	20.59	5580550
2011-05-05	20.21	20.29	19.25	19.70	5653576
2011-05-06	20.19	20.48	19.60	19.72	3145130
2011-05-09	19.97	20.20	19.66	20.05	1787450
2011-05-10	20.04	20.28	19.85	20.07	2305017
2011-05-11	20.00	20.27	18.78	19.20	5186610
2011-05-12	18.83	19.14	18.62	18.81	4552669
2011-05-13	18.81	19.43	18.50	18.76	3677722
2011-05-16	18.73	19.63	18.61	19.14	3183589
2011-05-17	18.92	19.60	18.74	19.48	2961466
2011-05-18	19.71	20.22	19.61	20.07	2937984
2011-05-19	20.10	20.72	20.00	20.66	3897945
2011-05-20	20.71	21.22	20.21	20.95	3287482
2011-05-23	20.70	21.06	20.35	20.57	1904996
2011-05-24	21.13	21.13	20.24	20.60	3207259
2011-05-25	20.67	21.03	20.58	20.75	2481015
2011-05-26	20.81	20.85	20.35	20.66	2548058
2011-05-27	20.73	20.95	20.68	20.77	2380105
2011-05-31	21.08	21.25	20.78	21.05	2148572
2011-06-01	20.99	21.22	20.50	20.51	2422699
2011-06-02	20.58	20.99	20.33	20.69	2313138
2011-06-03	20.54	20.74	20.41	20.54	1735283
2011-06-06	20.57	20.90	20.20	20.31	2144806
2011-06-07	20.35	20.66	19.97	20.33	1983888
2011-06-08	20.08	20.53	19.85	20.38	4427722
2011-06-09	20.44	21.09	20.44	20.97	2681882
2011-06-10	20.80	20.85	20.32	20.41	2335491
2011-06-13	20.30	20.46	19.60	19.81	2263656
2011-06-14	19.98	20.56	19.71	20.33	3130756
2011-06-15	20.29	20.70	19.61	19.75	3643274
2011-06-16	19.63	19.63	18.31	18.51	5943621
2011-06-17	18.60	19.02	18.41	18.55	7297932
2011-06-20	18.58	19.15	18.55	18.99	2766513
2011-06-21	19.33	20.00	19.16	19.89	2494117
2011-06-22	19.85	19.90	19.34	19.55	4617026
2011-06-23	19.03	19.07	18.41	18.96	3952388
2011-06-24	18.94	18.96	17.82	17.96	4012222
2011-06-27	17.91	18.11	17.69	17.94	1802098
2011-06-28	17.95	18.34	17.94	18.14	2125688
2011-06-29	18.50	19.28	18.32	18.90	3350945
2011-06-30	18.82	19.06	18.56	18.76	2281829
2011-07-01	18.63	18.69	18.15	18.44	1600531
2011-07-05	18.83	19.30	18.83	19.21	2202791
2011-07-06	19.32	19.69	19.21	19.25	1814460
2011-07-07	19.47	19.69	19.33	19.36	1472929
2011-07-08	19.64	19.93	19.29	19.41	1406375
2011-07-11	19.52	19.74	19.15	19.35	2099608
2011-07-12	19.29	20.34	19.27	20.25	3252445
2011-07-13	20.60	21.34	20.55	20.98	4089356
2011-07-14	21.39	21.47	20.79	20.94	2855301
2011-07-15	21.07	21.19	20.84	21.16	1931640
2011-07-18	21.27	21.80	21.21	21.45	2798945
2011-07-19	21.65	21.65	20.79	21.02	2184601
2011-07-20	20.80	21.72	20.65	21.54	1993432
2011-07-21	21.65	21.75	21.11	21.38	1989551
2011-07-22	21.44	22.08	21.38	21.85	2184407
2011-07-25	22.19	22.20	21.47	21.59	1566039
2011-07-26	21.38	21.81	21.35	21.43	1573306
2011-07-27	21.59	21.79	20.66	20.77	2491848
2011-07-28	20.56	20.97	20.25	20.95	2062669
2011-07-29	20.88	20.89	19.96	20.00	2800375
2011-08-01	20.07	20.64	19.95	20.32	1835209
2011-08-02	20.37	20.91	20.00	20.59	2094289
2011-08-03	20.95	21.44	20.80	21.01	2287708
2011-08-04	21.03	21.13	19.25	19.66	3488760
2011-08-05	19.69	19.98	18.57	19.29	3154188
2011-08-08	19.53	20.14	18.86	18.92	4137112
2011-08-09	19.29	19.86	18.76	19.83	4097909
2011-08-10	20.01	20.83	19.45	20.12	5362299
2011-08-11	19.55	19.62	18.20	19.07	7392275
2011-08-12	18.85	19.26	18.57	19.10	3547238
2011-08-15	19.14	19.58	18.97	19.53	2379607
2011-08-16	19.60	19.64	19.10	19.10	2472900
2011-08-17	19.20	19.47	18.97	19.25	1596100
2011-08-18	19.30	19.45	18.57	18.75	2470221
2011-08-19	18.93	19.61	18.86	19.48	3445912
2011-08-22	19.68	20.78	19.47	20.56	3500683
2011-08-23	20.19	20.74	20.05	20.21	4042209
2011-08-24	20.03	20.19	19.28	19.72	3264701
2011-08-25	19.49	20.29	19.26	20.15	2470074
2011-08-26	20.20	20.61	19.59	20.57	2300347
2011-08-29	20.68	20.77	20.13	20.45	2000187
2011-08-30	20.66	20.95	20.46	20.82	2044366
2011-08-31	20.70	20.88	20.32	20.60	2179675
2011-09-01	20.67	21.13	20.41	21.10	2062365
2011-09-02	21.36	21.81	21.16	21.42	2389387
2011-09-06	21.60	22.19	21.44	21.82	3588089
2011-09-07	21.32	22.10	20.90	22.07	2825375
2011-09-08	22.30	23.06	22.16	22.90	3989629
2011-09-09	22.62	23.16	22.21	22.49	4214489
2011-09-12	22.22	22.50	21.30	21.91	2453614
2011-09-13	21.87	22.32	21.59	22.02	2542901
2011-09-14	21.86	21.98	21.45	21.68	1914439
2011-09-15	21.44	21.47	20.69	21.33	3002635
2011-09-16	21.55	22.76	21.45	22.09	5395117
2011-09-19	22.34	22.66	22.03	22.23	3247946
2011-09-20	22.29	23.88	22.03	23.25	4695058
2011-09-21	23.07	23.58	22.56	22.59	2967408
2011-09-22	21.39	21.53	20.65	21.06	3909284
2011-09-23	20.38	20.62	19.38	20.16	3626263
2011-09-26	19.81	20.56	19.51	20.53	4271719
2011-09-27	21.26	21.52	20.11	20.26	3473402
2011-09-28	20.43	20.73	19.42	19.46	3089512
2011-09-29	19.89	19.95	19.17	19.89	3730870
2011-09-30	19.76	20.43	19.60	19.78	2672842
2011-10-03	20.46	20.46	18.78	18.80	4292982
2011-10-04	18.81	18.81	16.97	17.81	4533382
2011-10-05	17.91	18.96	17.74	18.89	3349311
2011-10-06	18.75	19.51	18.60	19.50	2486485
2011-10-07	19.76	19.89	18.70	18.92	1840258
2011-10-10	19.46	19.62	19.15	19.55	957953
2011-10-11	19.39	19.84	19.21	19.77	1561312
2011-10-12	20.08	20.45	19.64	19.92	1809074
2011-10-13	19.90	20.33	19.32	20.25	2628015
2011-10-14	20.40	20.78	20.34	20.70	1398055
2011-10-17	20.63	20.96	20.14	20.22	1429074
2011-10-18	19.92	20.43	19.31	20.27	2446981
2011-10-19	20.17	20.24	18.50	18.65	2664496
2011-10-20	18.54	19.01	18.50	18.78	2451280
2011-10-21	19.20	19.33	18.68	19.02	1375722
2011-10-24	19.25	19.94	19.22	19.81	1599778
2011-10-25	19.81	20.58	19.34	20.13	2101143
2011-10-26	20.53	21.45	20.23	21.20	2579623
2011-10-27	21.64	21.94	21.27	21.64	1665914
2011-10-28	21.72	22.18	21.54	22.12	3062837
2011-10-31	21.85	22.11	21.48	21.50	1413313
2011-11-01	20.69	22.00	20.28	21.81	2251684
2011-11-02	21.98	22.43	21.51	22.41	2417558
2011-11-03	22.50	23.07	22.19	23.00	2178660
2011-11-04	22.57	22.91	22.11	22.73	1363793
2011-11-07	22.96	23.14	22.73	23.09	2137825
2011-11-08	23.13	23.49	22.15	22.64	3657632
2011-11-09	22.24	22.36	21.03	21.33	3552855
2011-11-10	21.48	21.59	20.64	20.96	1788500
2011-11-11	21.08	21.91	21.01	21.64	1378299
2011-11-14	21.53	21.71	21.20	21.36	1082710
2011-11-15	21.31	21.54	20.80	21.13	1603871
2011-11-16	20.99	21.38	20.79	20.89	933448
2011-11-17	20.73	20.78	19.50	19.63	2236360
2011-11-18	19.88	19.97	19.07	19.30	1631324
2011-11-21	19.19	19.20	18.52	19.02	1510274
2011-11-22	19.26	19.34	18.69	18.86	1902516
2011-11-23	18.77	19.09	18.42	18.79	1539019
2011-11-25	18.40	18.64	18.10	18.14	957113
2011-11-28	18.85	19.18	18.76	18.91	1430069
2011-11-29	18.99	19.12	18.45	18.54	1780532
2011-11-30	19.41	20.21	19.06	20.18	2767964
2011-12-01	20.24	20.63	19.98	20.41	1823920
2011-12-02	20.64	20.68	19.27	19.34	2028877
2011-12-05	19.28	19.72	18.87	19.02	1619511
2011-12-06	18.93	19.29	18.70	18.97	2445542
2011-12-07	19.03	19.68	18.86	19.49	1573854
2011-12-08	19.24	19.26	18.68	18.85	1600076
2011-12-09	18.80	19.46	18.72	19.22	1344481
2011-12-12	18.70	18.70	17.82	18.46	2280989
2011-12-13	18.48	18.87	17.59	17.76	2244844
2011-12-14	17.37	17.47	16.22	16.91	4550355
2011-12-15	17.06	17.13	16.08	16.17	3991469
2011-12-16	16.37	16.68	16.25	16.40	2387227
2011-12-19	16.12	16.49	15.69	15.73	2334048
2011-12-20	16.14	16.47	16.09	16.22	1795884
2011-12-21	16.23	16.43	15.87	16.03	1843916
2011-12-22	16.08	16.15	15.78	16.03	2097807
2011-12-23	16.08	16.25	15.90	16.23	975421
2011-12-27	16.24	16.30	15.80	15.92	700665
2011-12-28	15.97	16.00	15.10	15.20	1732219
2011-12-29	14.97	15.76	14.69	15.68	2014985
2011-12-30	15.86	16.02	15.60	15.85	1238529
2012-01-03	16.25	16.61	16.20	16.51	2504998
2012-01-04	16.44	16.90	16.42	16.57	4211113
2012-01-05	16.45	17.19	16.33	17.13	3052255
2012-01-06	17.15	17.29	16.47	16.54	2491295
2012-01-09	16.64	17.06	16.54	17.05	2238350
2012-01-10	17.45	17.82	17.25	17.37	2578942
2012-01-11	17.55	17.60	17.05	17.10	1322698
2012-01-12	17.30	17.55	16.95	17.17	1438967
2012-01-13	16.77	16.92	16.50	16.91	1941481
2012-01-17	16.73	16.84	16.05	16.24	3519687
2012-01-18	16.14	16.32	15.98	16.23	2240198
2012-01-19	16.21	16.30	15.40	15.55	2859005
2012-01-20	15.51	15.89	15.34	15.61	2412719
2012-01-23	15.72	16.01	15.60	15.75	2234219
2012-01-24	15.62	15.62	15.34	15.43	1946844
2012-01-25	15.32	17.04	15.26	16.96	4122450
2012-01-26	17.25	17.49	16.64	16.67	3388777
2012-01-27	16.64	17.13	16.62	17.04	2556694
2012-01-30	16.77	16.87	16.48	16.62	1929933
2012-01-31	16.97	17.06	16.38	16.74	1956458
2012-02-01	16.98	17.00	16.58	16.82	1514703
2012-02-02	16.94	17.61	16.88	17.41	2630759
2012-02-03	17.65	17.67	17.06	17.31	3205084
2012-02-06	17.07	17.33	16.92	17.19	1192762
2012-02-07	17.25	17.39	16.81	16.99	1808938
2012-02-08	17.06	17.11	16.60	16.75	1915081
2012-02-09	16.93	17.08	16.60	16.68	1729827
2012-02-10	16.50	16.56	16.23	16.32	2478258
2012-02-13	16.51	16.62	16.37	16.53	1775884
2012-02-14	16.53	16.58	15.99	16.24	2042110
2012-02-15	16.56	16.60	15.99	16.00	2860038
2012-02-16	15.92	16.38	15.77	16.28	2979657
2012-02-17	16.36	16.45	16.02	16.31	1660242
2012-02-21	16.67	17.20	16.62	16.84	2578130
2012-02-22	16.79	17.52	16.70	17.36	2055781
2012-02-23	17.63	17.74	17.33	17.45	2058490
2012-02-24	16.82	16.90	15.82	15.90	4615593
2012-02-27	15.83	15.83	15.29	15.52	4111256
2012-02-28	15.65	15.65	15.13	15.47	3362437
2012-02-29	15.59	15.68	14.82	15.12	4123842
2012-03-01	15.29	15.38	14.94	15.01	2237528
2012-03-02	14.94	15.00	14.64	14.70	2524660
2012-03-05	14.62	14.70	14.08	14.24	2900046
2012-03-06	13.75	14.30	13.75	14.29	3000226
2012-03-07	14.27	14.39	14.00	14.31	2065005
2012-03-08	14.48	14.65	14.33	14.46	1698668
2012-03-09	14.43	14.68	14.30	14.43	2040884
2012-03-12	14.35	14.38	14.03	14.08	1785086
2012-03-13	13.97	14.21	13.78	13.83	2757943
2012-03-14	13.66	13.68	13.10	13.35	4974325
2012-03-15	13.35	13.53	13.19	13.37	4119631
2012-03-16	13.27	13.55	13.24	13.29	9147130
2012-03-19	13.29	13.50	13.22	13.24	2288728
2012-03-20	13.29	13.41	12.93	13.40	3140987
2012-03-21	13.53	13.60	13.31	13.41	2437650
2012-03-22	12.91	13.23	12.87	13.19	2669372
2012-03-23	13.31	13.46	13.15	13.22	2503827
2012-03-26	13.49	13.53	13.28	13.46	2666117
2012-03-27	13.50	13.54	13.25	13.32	1555735
2012-03-28	13.19	13.32	13.00	13.11	1409368
2012-03-29	13.07	13.24	12.88	13.20	1857042
2012-03-30	13.26	13.35	13.16	13.29	1576448
2012-04-02	13.28	13.75	13.25	13.60	1612281
2012-04-03	13.58	13.60	12.90	12.98	2685201
2012-04-04	12.68	12.71	12.12	12.38	4125396
2012-04-05	12.46	12.51	11.96	12.10	2316228
2012-04-09	12.19	12.32	11.94	12.05	2568510
2012-04-10	12.17	12.44	11.96	12.30	5280862
2012-04-11	12.40	12.44	12.21	12.28	2450601
2012-04-12	12.35	12.94	12.29	12.83	3374625
2012-04-13	12.76	12.82	12.51	12.72	2305142
2012-04-16	12.76	12.84	12.24	12.41	3295051
2012-04-17	12.48	12.85	12.38	12.65	2196327
2012-04-18	12.53	12.77	12.49	12.65	1578350
2012-04-19	12.78	12.92	12.60	12.70	2123224
2012-04-20	12.74	12.83	12.27	12.30	3985033
2012-04-23	12.15	12.16	11.84	11.90	3188114
2012-04-24	11.98	12.10	11.90	11.96	1504284
2012-04-25	12.12	12.47	11.95	12.45	3078030
2012-04-26	12.49	12.71	12.40	12.58	2774352
2012-04-27	12.66	12.69	12.33	12.53	2961130
2012-04-30	12.40	12.65	12.15	12.40	3271213
2012-05-01	12.50	12.62	12.39	12.51	1892477
2012-05-02	12.48	12.53	12.26	12.42	1764918
2012-05-03	12.30	12.32	11.69	11.75	3527440
2012-05-04	11.71	11.94	11.49	11.51	2992669
2012-05-07	11.51	11.55	11.09	11.20	3000693
2012-05-08	10.94	11.01	10.71	10.87	4277822
2012-05-09	10.69	10.97	10.50	10.78	7202505
2012-05-10	10.93	11.01	10.66	10.93	3472341
2012-05-11	10.87	11.07	10.66	10.85	2345462
2012-05-14	10.66	10.74	9.99	9.99	4471335
2012-05-15	10.04	10.19	9.40	9.42	4812257
2012-05-16	9.43	9.78	9.20	9.25	4940538
2012-05-17	9.42	9.88	9.32	9.73	4417449
2012-05-18	10.05	10.22	9.66	9.74	3092505
2012-05-21	9.75	10.02	9.71	9.94	2173472
2012-05-22	9.99	10.23	9.68	9.75	3625940
2012-05-23	9.64	10.25	9.28	10.18	5121406
2012-05-24	10.30	10.74	10.13	10.73	5387048
2012-05-25	10.80	10.97	10.63	10.87	3264293
2012-05-29	11.02	11.05	10.55	10.71	2823229
2012-05-30	10.53	10.95	10.35	10.83	2651344
2012-05-31	10.81	11.01	10.43	10.67	2756430
2012-06-01	10.93	11.79	10.90	11.65	6293504
2012-06-04	11.77	11.84	11.28	11.70	4105638
2012-06-05	11.79	12.26	11.62	12.20	4564444
2012-06-06	12.53	12.80	12.15	12.47	6151611
2012-06-07	12.54	12.59	11.75	11.98	3991879
2012-06-08	11.78	12.21	11.65	12.11	2397496
2012-06-11	12.28	12.28	11.82	11.86	2802891
2012-06-12	11.96	12.50	11.96	12.43	3736426
2012-06-13	12.63	12.75	12.30	12.53	3751961
2012-06-14	12.66	12.73	12.38	12.56	3911149
2012-06-15	12.59	12.63	12.27	12.39	9115980
2012-06-18	12.44	12.86	12.28	12.84	3934300
2012-06-19	12.88	12.96	12.64	12.85	2586561
2012-06-20	12.59	12.81	12.23	12.55	4544683
2012-06-21	12.18	12.18	11.78	11.80	3107434
2012-06-22	11.89	11.98	11.60	11.71	2607259
2012-06-25	11.61	11.87	11.43	11.79	2442364
2012-06-26	11.70	11.81	11.42	11.61	2548963
2012-06-27	11.68	11.98	11.47	11.84	2760238
2012-06-28	11.58	11.74	11.07	11.46	2868443
2012-06-29	11.97	11.98	11.56	11.80	2591358
2012-07-02	11.78	11.94	11.70	11.86	2102042
2012-07-03	12.03	12.30	12.00	12.25	2410370
2012-07-05	12.15	12.30	12.10	12.13	2228790
2012-07-06	11.98	12.04	11.30	11.32	3422588
2012-07-09	11.28	11.36	11.08	11.26	3774398
2012-07-10	11.30	11.43	10.66	10.75	2887979
2012-07-11	10.71	11.00	10.63	10.80	2475528
2012-07-12	10.55	10.96	10.42	10.84	2480540
2012-07-13	10.93	11.02	10.80	10.98	2061132
2012-07-16	11.02	11.05	10.80	10.86	1752591
2012-07-17	10.87	10.88	10.52	10.67	2633501
2012-07-18	10.55	10.68	10.49	10.58	2098076
2012-07-19	10.70	10.94	10.68	10.93	2294170
2012-07-20	10.83	10.98	10.73	10.93	2337344
2012-07-23	10.66	10.70	10.32	10.36	2455448
2012-07-24	10.42	10.53	10.03	10.21	2110807
2012-07-25	10.46	10.51	10.29	10.40	2834648
2012-07-26	10.47	11.04	10.45	10.98	3020096
2012-07-27	11.08	11.25	10.90	11.18	2404210
2012-07-30	11.19	11.37	11.09	11.35	2086033
2012-07-31	11.35	11.56	11.13	11.14	1878893
2012-08-01	11.10	11.10	10.42	10.79	2962147
2012-08-02	10.70	11.00	10.55	10.56	2794701
2012-08-03	10.82	11.22	10.73	11.01	3260470
2012-08-06	11.07	11.79	11.06	11.65	2198404
2012-08-07	11.67	11.75	11.52	11.70	1821100
2012-08-08	11.53	11.66	11.20	11.28	2711600
2012-08-09	11.26	11.53	11.10	11.32	1743204
2012-08-10	11.22	11.56	11.22	11.47	1232710
2012-08-13	11.46	11.69	11.19	11.23	1421495
2012-08-14	11.34	11.68	11.24	11.44	2447898
2012-08-15	11.43	11.52	11.12	11.34	2642091
2012-08-16	11.42	11.85	11.30	11.81	3122034
2012-08-17	11.92	12.17	11.90	11.98	2435820
2012-08-20	11.98	12.34	11.71	12.30	2935140
2012-08-21	12.58	12.92	12.40	12.49	3617339
2012-08-22	12.48	12.96	12.32	12.92	3120744
2012-08-23	13.12	13.29	12.94	13.17	4219835
2012-08-24	13.17	13.20	12.97	13.10	2060717
2012-08-27	13.13	13.19	12.96	13.03	1758713
2012-08-28	12.96	13.23	12.95	13.11	1737580
2012-08-29	13.08	13.17	12.92	13.03	1600020
2012-08-30	13.00	13.12	12.71	12.77	1738539
2012-08-31	12.86	13.21	12.67	13.10	3243802
2012-09-04	13.21	13.29	12.98	13.24	1999667
2012-09-05	13.26	13.27	12.85	13.15	1572306
2012-09-06	13.30	13.55	13.27	13.51	2434936
2012-09-07	13.82	14.15	13.80	14.06	3003784
2012-09-10	14.05	14.05	13.70	13.74	1839101
2012-09-11	13.86	14.07	13.83	14.02	1815738
2012-09-12	14.10	14.18	13.69	13.94	2145411
2012-09-13	13.91	14.74	13.69	14.69	3992566
2012-09-14	14.89	15.90	14.85	15.79	6205840
2012-09-17	15.89	15.90	14.83	15.59	4692093
2012-09-18	15.52	15.92	14.94	15.83	5184669
2012-09-19	16.08	16.34	15.90	16.16	4462894
2012-09-20	15.92	16.16	15.81	16.06	4973733
2012-09-21	16.39	16.42	16.04	16.33	10801416
2012-09-24	15.96	16.08	15.37	15.40	4409161
2012-09-25	15.65	15.81	15.05	15.12	4079272
2012-09-26	14.78	15.48	14.72	15.38	4569859
2012-09-27	15.55	15.89	15.23	15.86	3605397
2012-09-28	15.72	15.95	15.55	15.81	3547659
2012-10-01	16.04	16.38	16.02	16.35	3742830
2012-10-02	16.38	16.43	16.17	16.34	3024826
2012-10-03	16.31	16.34	15.72	15.75	3895995
2012-10-04	15.98	16.41	15.89	16.37	3558378
2012-10-05	16.38	16.88	16.29	16.45	4154665
2012-10-08	16.12	16.35	16.00	16.24	2071809
2012-10-09	16.19	16.33	15.74	15.76	2580040
2012-10-10	15.65	16.30	15.65	15.85	2728830
2012-10-11	16.02	16.17	15.79	15.96	2719034
2012-10-12	15.95	15.95	15.52	15.64	2013931
2012-10-15	15.45	15.61	15.17	15.61	2616096
2012-10-16	15.69	16.07	15.65	16.03	1839113
2012-10-17	16.00	16.30	15.81	16.21	1727426
2012-10-18	16.00	16.09	15.42	15.46	3108079
2012-10-19	15.37	15.63	15.05	15.53	3216558
2012-10-22	15.45	15.87	15.45	15.80	3379162
2012-10-23	15.38	15.48	15.24	15.32	2152935
2012-10-24	15.46	15.51	15.14	15.17	2479194
2012-10-25	15.48	15.64	15.22	15.33	2081273
2012-10-26	15.30	15.42	15.10	15.23	1732390
2012-10-31	15.23	15.71	15.15	15.59	1847226
2012-11-01	15.56	15.69	15.41	15.47	2073728
2012-11-02	15.29	15.30	14.83	14.86	2739535
2012-11-05	14.84	14.99	14.61	14.69	2163154
2012-11-06	14.92	15.39	14.84	15.33	2807193
2012-11-07	15.50	15.52	14.91	15.30	2977838
2012-11-08	15.26	15.92	15.14	15.76	2659393
2012-11-09	15.82	15.87	15.35	15.38	1935243
2012-11-12	15.42	15.50	14.98	15.09	1820155
2012-11-13	14.94	15.00	14.75	14.86	2107782
2012-11-14	13.36	13.48	11.88	11.97	12836395
2012-11-15	11.97	12.03	11.12	11.81	7708547
2012-11-16	11.82	11.98	11.40	11.73	4034331
2012-11-19	11.98	12.19	11.76	11.87	2903206
2012-11-20	11.83	11.93	11.57	11.75	2248018
2012-11-21	11.75	12.11	11.60	11.94	1896603
2012-11-23	12.15	12.35	11.99	12.24	1656622
2012-11-26	12.14	12.18	11.91	12.13	2156271
2012-11-27	12.13	12.23	11.80	11.84	2566070
2012-11-28	11.66	12.03	11.50	12.03	2569882
2012-11-29	12.10	12.21	11.75	11.85	2359766
2012-11-30	11.83	11.93	11.65	11.83	1543429
2012-12-03	11.88	11.97	11.64	11.68	1353552
2012-12-04	11.54	11.82	11.41	11.54	2353761
2012-12-05	11.57	11.57	10.71	10.74	4449797
2012-12-06	10.70	10.90	10.61	10.66	3444462
2012-12-07	10.80	10.84	10.58	10.74	2805635
2012-12-10	10.91	11.07	10.72	11.02	1946662
2012-12-11	11.08	11.36	10.97	11.20	2597416
2012-12-12	11.39	11.87	11.29	11.69	3581331
2012-12-13	11.44	11.62	11.30	11.46	2834094
2012-12-14	11.46	11.85	11.41	11.74	2953396
2012-12-17	11.73	11.75	11.56	11.68	2489962
2012-12-18	11.66	11.68	11.28	11.51	2650854
2012-12-19	11.33	11.52	11.27	11.33	2731742
2012-12-20	11.23	11.43	10.92	11.03	3833841
2012-12-21	10.99	11.27	10.87	11.21	6996433
2012-12-24	11.12	11.21	11.02	11.09	1001526
2012-12-26	11.11	11.24	10.98	11.19	1338327
2012-12-27	11.05	11.35	11.01	11.13	3605037
2012-12-28	11.12	11.25	10.98	11.03	1581296
2012-12-31	11.03	11.57	11.03	11.47	1951677
2013-01-02	11.85	12.00	11.69	11.78	2197040
2013-01-03	11.67	11.82	11.10	11.14	2789579
2013-01-04	10.96	11.10	10.76	11.08	3080695
2013-01-07	11.01	11.13	10.84	10.86	2297597
2013-01-08	10.88	10.90	10.70	10.80	3710130
2013-01-09	10.83	10.91	10.62	10.66	2472238
2013-01-10	10.90	10.97	10.78	10.88	3700201
2013-01-11	10.85	11.08	10.82	11.05	4093988
2013-01-14	11.22	11.22	10.95	11.00	1716958
2013-01-15	11.03	11.11	10.91	11.00	1944952
2013-01-16	10.92	11.01	10.85	10.97	1454104
2013-01-17	10.90	11.03	10.71	10.84	3448939
2013-01-18	10.90	11.04	10.86	11.00	2134282
2013-01-22	10.96	11.07	10.81	10.87	3370944
2013-01-23	10.34	10.35	9.21	9.23	12320399
2013-01-24	9.18	9.19	8.71	8.75	9342171
2013-01-25	8.61	8.85	8.36	8.39	7671523
2013-01-28	8.43	8.56	8.34	8.43	6313884
2013-01-29	8.55	8.70	8.47	8.49	3012593
2013-01-30	8.63	8.69	8.20	8.27	6898847
2013-01-31	8.27	8.28	7.95	8.25	7215273
2013-02-01	8.37	8.62	8.20	8.36	3829235
2013-02-04	8.35	8.61	8.33	8.50	4321920
2013-02-05	8.54	8.74	8.54	8.59	4890161
2013-02-06	8.58	8.74	8.58	8.70	2778902
2013-02-07	8.70	8.87	8.60	8.76	3367525
2013-02-08	8.76	8.80	8.62	8.70	2077590
2013-02-11	8.62	8.77	8.54	8.71	3547170
2013-02-12	8.64	8.76	8.55	8.58	3716704
2013-02-13	8.58	8.64	8.40	8.42	3385623
2013-02-14	8.47	8.56	8.27	8.31	4456768
2013-02-15	8.25	8.26	7.90	7.92	5447444
2013-02-19	7.90	8.04	7.83	7.96	3538193
2013-02-20	7.87	7.87	7.40	7.42	5470114
2013-02-21	7.33	7.90	7.27	7.71	6214817
2013-02-22	7.72	7.75	7.31	7.36	4500942
2013-02-25	7.46	7.60	7.45	7.48	5180360
2013-02-26	7.54	7.65	7.38	7.46	5277506
2013-02-27	7.40	7.41	7.10	7.12	5757105
2013-02-28	7.11	7.11	6.68	6.74	7437830
2013-03-01	6.82	6.90	6.51	6.55	6702164
2013-03-04	6.63	6.63	6.10	6.15	9222093
2013-03-05	6.27	6.28	6.14	6.16	6870458
2013-03-06	6.15	6.37	6.04	6.28	13060358
2013-03-07	6.32	6.52	6.20	6.22	12665572
2013-03-08	6.20	6.62	6.10	6.55	13525875
2013-03-11	6.58	6.78	6.53	6.66	5636554
2013-03-12	6.79	7.28	6.78	7.28	10270926
2013-03-13	7.37	7.37	6.66	6.68	12511343
2013-03-14	6.70	6.81	6.56	6.70	5460743
2013-03-15	6.75	6.96	6.73	6.92	9669631
2013-03-18	7.08	7.19	6.90	6.95	8024642
2013-03-19	6.95	7.12	6.88	6.95	5734592
2013-03-20	6.97	7.00	6.90	6.92	3231680
2013-03-21	6.98	7.34	6.98	7.18	5817436
2013-03-22	7.09	7.30	7.05	7.24	4429386
2013-03-25	7.23	7.54	7.08	7.36	6779932
2013-03-26	7.40	7.46	7.05	7.10	5180569
2013-03-27	7.07	7.29	7.06	7.26	3761349
2013-03-28	7.19	7.26	7.12	7.20	2452517
2013-04-01	7.23	7.27	7.06	7.11	2811756
2013-04-02	7.01	7.04	6.74	6.77	6536977
2013-04-03	6.77	6.92	6.35	6.44	9022280
2013-04-04	6.42	6.69	6.29	6.66	8224365
2013-04-05	6.78	6.87	6.43	6.54	7461083
2013-04-08	6.55	6.57	6.39	6.40	3672068
2013-04-09	6.43	6.80	6.41	6.72	7357645
2013-04-10	6.66	6.69	6.37	6.42	5615561
2013-04-11	6.35	6.43	6.18	6.20	6503025
2013-04-12	6.03	6.04	5.67	5.77	13013289
2013-04-15	5.16	5.45	5.00	5.21	13639158
2013-04-16	5.38	5.44	4.91	4.97	11464085
2013-04-17	4.99	5.08	4.63	4.66	13007122
2013-04-18	4.75	5.00	4.60	4.82	7730412
2013-04-19	4.92	4.99	4.64	4.87	7958032
2013-04-22	5.02	5.07	4.82	4.94	5783024
2013-04-23	4.91	5.05	4.76	4.97	5443670
2013-04-24	5.04	5.39	5.00	5.32	6740990
2013-04-25	5.45	5.49	5.26	5.34	9395280
2013-04-26	5.38	5.43	5.10	5.15	5535479
2013-04-29	5.24	5.34	5.18	5.23	3688526
2013-04-30	5.21	5.37	5.01	5.37	5590497
2013-05-01	5.21	5.60	5.14	5.48	8441187
2013-05-02	5.55	5.57	5.40	5.46	6525966
2013-05-03	5.48	5.62	5.45	5.56	3749644
2013-05-06	5.58	5.60	5.46	5.50	2568812
2013-05-07	5.43	5.43	5.22	5.38	4789445
2013-05-08	5.54	6.06	5.51	6.02	11710105
2013-05-09	5.93	6.21	5.81	5.83	6923206
2013-05-10	5.65	5.70	5.41	5.68	9650657
2013-05-13	5.60	5.64	5.43	5.47	5082754
2013-05-14	5.38	5.55	5.30	5.32	5701167
2013-05-15	5.22	5.24	5.02	5.04	6874243
2013-05-16	5.02	5.02	4.86	4.92	11235602
2013-05-17	4.84	4.85	4.68	4.68	6610019
2013-05-20	4.69	5.28	4.67	5.24	6342935
2013-05-21	5.00	5.09	4.86	4.93	7563714
2013-05-22	5.04	5.27	4.95	5.05	7781606
2013-05-23	5.13	5.21	5.07	5.14	5626740
2013-05-24	5.12	5.27	5.05	5.08	4816675
2013-05-28	5.13	5.22	4.97	5.00	5273859
2013-05-29	5.05	5.36	5.02	5.34	7178434
2013-05-30	5.48	5.68	5.45	5.64	8344051
2013-05-31	5.59	5.64	5.23	5.28	15910852
2013-06-03	5.36	5.53	5.30	5.49	6947021
2013-06-04	5.39	5.42	5.31	5.37	6683509
2013-06-05	5.41	5.50	5.36	5.50	5297232
2013-06-06	5.48	5.65	5.44	5.55	5951814
2013-06-07	5.48	5.48	5.23	5.29	6834706
2013-06-10	5.28	5.40	5.21	5.39	3550577
2013-06-11	5.17	5.33	5.14	5.17	7477372
2013-06-12	5.17	5.35	5.15	5.28	5104393
2013-06-13	5.23	5.29	5.15	5.25	3912289
2013-06-14	5.33	5.36	5.19	5.19	4092949
2013-06-17	5.21	5.27	5.15	5.24	3766890
2013-06-18	5.18	5.20	5.05	5.09	4389075
2013-06-19	5.09	5.17	4.90	4.92	5002289
2013-06-20	4.71	4.77	4.41	4.47	12179737
2013-06-21	4.55	4.57	4.26	4.36	14749230
2013-06-24	4.28	4.28	4.08	4.10	9504033
2013-06-25	4.14	4.20	4.06	4.14	4933852
2013-06-26	3.98	4.01	3.81	3.82	8582982
2013-06-27	3.91	4.18	3.88	4.09	8610081
2013-06-28	4.05	4.51	4.00	4.33	13844235
2013-07-01	4.37	4.50	4.25	4.41	6253134
2013-07-02	4.31	4.40	3.97	4.03	9021079
2013-07-03	4.06	4.11	4.00	4.03	4280929
2013-07-05	3.91	4.00	3.85	3.99	5367635
2013-07-08	4.05	4.10	3.90	3.92	3388566
2013-07-09	4.00	4.04	3.92	3.95	3981796
2013-07-10	4.00	4.09	3.95	4.02	4883899
2013-07-11	4.27	4.41	4.20	4.41	6708485
2013-07-12	4.37	4.44	4.26	4.33	5481812
2013-07-15	4.30	4.42	4.29	4.35	3127042
2013-07-16	4.42	4.68	4.36	4.67	6181713
2013-07-17	4.74	4.82	4.41	4.41	7628720
2013-07-18	4.47	4.53	4.34	4.44	4032379
2013-07-19	4.51	4.70	4.46	4.69	4134277
2013-07-22	4.93	5.13	4.86	5.09	10171470
2013-07-23	5.09	5.48	5.00	5.44	10949346
2013-07-24	5.48	5.48	5.02	5.15	10021035
2013-07-25	5.16	5.43	5.13	5.32	6986784
2013-07-26	5.23	5.35	5.11	5.34	6671875
2013-07-29	5.36	5.41	5.23	5.27	4508185
2013-07-30	5.28	5.35	5.15	5.26	4732333
2013-07-31	5.26	5.33	5.04	5.18	7084528
2013-08-01	5.23	5.23	4.97	5.02	6182780
2013-08-02	4.98	5.08	4.79	4.81	5884474
2013-08-05	4.81	4.91	4.73	4.78	2854027
2013-08-06	4.67	4.68	4.37	4.39	5795386
2013-08-07	4.37	4.44	4.28	4.29	4638804
2013-08-08	4.45	5.00	4.42	5.00	9618616
2013-08-09	5.00	5.12	4.84	5.01	8019745
2013-08-12	5.30	5.40	5.27	5.34	10515275
2013-08-13	5.42	5.60	5.31	5.44	12322592
2013-08-14	5.47	5.87	5.40	5.83	9794000
2013-08-15	5.75	6.50	5.70	6.46	15690140
2013-08-16	6.58	6.71	6.15	6.31	14108874
2013-08-19	6.31	6.36	6.13	6.16	6678364
2013-08-20	6.12	6.52	6.07	6.45	7675562
2013-08-21	6.38	6.46	6.20	6.22	9693377
2013-08-22	6.36	6.54	6.25	6.35	6693712
2013-08-23	6.31	6.79	6.30	6.71	9449212
2013-08-26	6.81	7.00	6.74	6.79	11007529
2013-08-27	7.01	7.08	6.41	6.43	16305279
2013-08-28	6.52	6.75	6.08	6.16	11422603
2013-08-29	6.06	6.26	5.86	6.17	12117105
2013-08-30	5.99	6.25	5.92	6.02	6632422
2013-09-03	6.19	6.23	5.99	6.04	6691788
2013-09-04	5.95	6.10	5.88	6.10	6475735
2013-09-05	6.07	6.07	5.76	5.84	7207414
2013-09-06	5.94	6.07	5.92	5.95	7334344
2013-09-09	5.96	6.04	5.84	5.89	4988579
2013-09-10	5.75	5.77	5.57	5.62	7889986
2013-09-11	5.66	5.70	5.43	5.56	8381632
2013-09-12	5.33	5.40	5.17	5.18	7945661
2013-09-13	5.14	5.37	5.13	5.37	6962536
2013-09-16	5.20	5.35	5.08	5.17	10456287
2013-09-17	5.24	5.41	5.22	5.37	9127759
2013-09-18	5.32	6.04	5.20	5.89	15855642
2013-09-19	6.05	6.10	5.63	5.79	12232128
2013-09-20	5.62	5.65	5.08	5.10	31531895
2013-09-23	5.08	5.20	4.83	4.85	10317713
2013-09-24	4.80	5.01	4.66	4.86	11763741
2013-09-25	4.90	5.08	4.85	4.89	8004214
2013-09-26	4.95	4.98	4.75	4.83	6835707
2013-09-27	4.92	4.97	4.76	4.77	6293551
2013-09-30	4.72	4.87	4.70	4.75	6661686
2013-10-01	4.60	4.69	4.52	4.63	9569074
2013-10-02	4.69	4.87	4.62	4.63	6654200
2013-10-03	4.65	4.73	4.54	4.56	6353437
2013-10-04	4.59	4.61	4.51	4.53	4265420
2013-10-07	4.59	4.65	4.54	4.64	4464198
2013-10-08	4.66	4.70	4.46	4.50	5890988
2013-10-09	4.48	4.58	4.34	4.51	5348769
2013-10-10	4.59	4.76	4.45	4.47	7521958
2013-10-11	4.40	4.46	4.32	4.38	6018751
2013-10-14	4.44	4.52	4.35	4.36	3583656
2013-10-15	4.38	4.60	4.32	4.58	6807890
2013-10-16	4.60	4.60	4.43	4.44	6668407
2013-10-17	4.71	4.86	4.62	4.72	9452915
2013-10-18	4.75	4.82	4.71	4.76	4131053
2013-10-21	4.85	4.98	4.84	4.98	4767003
2013-10-22	5.12	5.30	5.12	5.22	7725746
2013-10-23	5.19	5.31	5.03	5.07	7002164
2013-10-24	5.25	5.39	5.15	5.37	6321156
2013-10-25	5.32	5.48	5.22	5.45	7245113
2013-10-28	5.48	5.59	5.38	5.49	5417116
2013-10-29	5.47	5.51	5.28	5.29	5338094
2013-10-30	5.42	5.48	5.12	5.40	6716013
2013-10-31	5.24	5.28	5.07	5.10	6631102
2013-11-01	5.02	5.04	4.90	5.01	5969926
2013-11-04	5.11	5.18	5.03	5.18	3576226
2013-11-05	5.12	5.14	4.89	4.94	7664733
2013-11-06	5.06	5.13	4.86	4.89	7779265
2013-11-07	4.70	4.80	4.54	4.61	9558332
2013-11-08	4.52	4.64	4.39	4.60	8244777
2013-11-11	4.56	4.65	4.48	4.63	3891204
2013-11-12	4.60	4.72	4.55	4.58	4529144
2013-11-13	4.65	4.68	4.51	4.53	3737686
2013-11-14	4.61	4.64	4.51	4.61	6112570
2013-11-15	4.63	4.68	4.57	4.58	4158758
2013-11-18	4.57	4.58	4.42	4.47	4051871
2013-11-19	4.48	4.52	4.40	4.45	3765382
2013-11-20	4.40	4.54	4.28	4.32	5535014
2013-11-21	4.27	4.33	4.21	4.29	4780435
2013-11-22	4.31	4.40	4.20	4.24	4523326
2013-11-25	4.20	4.35	4.14	4.27	6705468
2013-11-26	4.21	4.22	4.10	4.13	6127571
2013-11-27	4.17	4.20	4.11	4.17	3350790
2013-11-29	4.31	4.38	4.27	4.36	2883575
2013-12-02	4.30	4.32	4.08	4.11	6571776
2013-12-03	4.09	4.13	4.00	4.01	6006662
2013-12-04	4.05	4.11	3.98	4.05	8176902
2013-12-05	3.96	4.06	3.90	3.90	7337565
2013-12-06	3.97	4.00	3.86	3.87	5713148
2013-12-09	3.94	3.97	3.88	3.91	6031831
2013-12-10	4.08	4.11	4.03	4.07	8382726
2013-12-11	4.10	4.10	3.82	3.84	9132339
2013-12-12	3.77	3.77	3.40	3.42	26393821
2013-12-13	3.50	3.53	3.41	3.43	6744845
2013-12-16	3.44	3.53	3.44	3.50	8356628
2013-12-17	3.47	3.51	3.44	3.48	5932292
2013-12-18	3.49	3.56	3.32	3.34	11574689
2013-12-19	3.24	3.28	3.22	3.27	7130891
2013-12-20	3.29	3.32	3.22	3.24	9643471
2013-12-23	3.21	3.28	3.15	3.20	7072507
2013-12-24	3.20	3.30	3.20	3.27	3818395
2013-12-26	3.31	3.38	3.30	3.35	4602227
2013-12-27	3.37	3.48	3.34	3.47	7227866
2013-12-30	3.47	3.48	3.28	3.28	7920770
2013-12-31	3.24	3.38	3.22	3.33	5698305
2014-01-02	3.43	3.54	3.43	3.53	7219432
2014-01-03	3.58	3.61	3.49	3.50	5874515
2014-01-06	3.54	3.56	3.47	3.49	4914404
2014-01-07	3.44	3.50	3.37	3.50	4799727
2014-01-08	3.44	3.49	3.40	3.47	4607225
2014-01-09	3.45	3.48	3.41	3.44	4658019
2014-01-10	3.52	3.55	3.47	3.50	5726066
2014-01-13	3.61	3.86	3.56	3.83	9354341
2014-01-14	3.81	4.04	3.74	3.79	13399873
2014-01-15	3.76	3.94	3.72	3.81	7366095
2014-01-16	3.89	3.95	3.85	3.89	4031940
2014-01-17	3.95	4.09	3.93	4.06	6335648
2014-01-21	4.02	4.17	3.99	4.10	5907621
2014-01-22	3.96	3.97	3.60	3.61	14222851
2014-01-23	3.69	3.76	3.68	3.72	7902133
2014-01-24	3.77	3.81	3.58	3.70	5471141
2014-01-27	3.69	3.70	3.60	3.61	4093674
2014-01-28	3.63	3.66	3.57	3.64	3015973
2014-01-29	3.70	3.76	3.61	3.76	4553491
2014-01-30	3.62	3.66	3.57	3.65	4809836
2014-01-31	3.69	3.75	3.60	3.65	4619397
2014-02-03	3.71	3.75	3.58	3.58	4186304
2014-02-04	3.59	3.70	3.56	3.69	3335814
2014-02-05	3.73	3.74	3.54	3.54	3872419
2014-02-06	3.57	3.58	3.41	3.49	4621006
2014-02-07	3.50	3.67	3.46	3.67	3547713
2014-02-10	3.72	3.85	3.70	3.81	4905482
2014-02-11	3.91	4.05	3.87	4.01	9773861
2014-02-12	4.03	4.06	3.85	3.88	6104761
2014-02-13	3.85	4.05	3.83	4.03	4487310
2014-02-14	4.14	4.30	4.12	4.18	9596787
2014-02-18	4.26	4.29	4.10	4.19	6820954
2014-02-19	4.30	4.37	3.98	4.06	8935008
2014-02-20	3.92	4.07	3.77	4.06	12061907
2014-02-21	4.04	4.07	3.89	4.00	11075667
2014-02-24	4.05	4.09	3.92	3.94	6253517
2014-02-25	3.93	3.94	3.85	3.87	5114652
2014-02-26	3.84	3.87	3.74	3.81	7514290
2014-02-27	3.83	3.89	3.74	3.78	5641054
2014-02-28	3.81	3.82	3.69	3.71	5818147
2014-03-03	3.89	3.89	3.80	3.82	7391985
2014-03-04	3.76	3.88	3.73	3.76	7301001
2014-03-05	3.79	3.93	3.75	3.88	5886420
2014-03-06	3.91	3.97	3.87	3.93	6492851
2014-03-07	3.83	3.90	3.80	3.84	4200753
2014-03-10	3.84	3.84	3.75	3.76	3338807
2014-03-11	3.80	3.82	3.69	3.72	5951508
2014-03-12	3.75	3.95	3.75	3.95	7722427
2014-03-13	3.96	4.21	3.94	4.20	12043955
2014-03-14	4.28	4.35	4.12	4.17	10066544
2014-03-17	4.15	4.16	3.94	3.95	6733682
2014-03-18	3.91	3.98	3.83	3.85	7626472
2014-03-19	3.79	3.87	3.72	3.74	9071440
2014-03-20	3.70	3.80	3.67	3.75	5835312
2014-03-21	3.84	3.88	3.72	3.75	12005634
2014-03-24	3.71	3.76	3.56	3.60	7074163
2014-03-25	3.63	3.73	3.61	3.63	5052988
2014-03-26	3.64	3.69	3.46	3.46	7663882
2014-03-27	3.45	3.55	3.42	3.53	4832468
2014-03-28	3.50	3.64	3.46	3.63	5384127
2014-03-31	3.62	3.62	3.50	3.52	5265920
2014-04-01	3.54	3.56	3.42	3.44	5827740
2014-04-02	3.52	3.55	3.49	3.52	3724305
2014-04-03	3.46	3.53	3.43	3.52	3301844
2014-04-04	3.57	3.60	3.50	3.52	3997113
2014-04-07	3.51	3.53	3.44	3.47	4139246
2014-04-08	3.55	3.55	3.47	3.51	4938414
2014-04-09	3.49	3.70	3.47	3.57	7521844
2014-04-10	3.62	3.68	3.59	3.61	7422118
2014-04-11	3.59	3.64	3.49	3.50	3544691
2014-04-14	3.57	3.70	3.50	3.63	6366520
2014-04-15	3.51	3.53	3.45	3.50	6587080
2014-04-16	3.52	3.52	3.43	3.47	3968975
2014-04-17	3.47	3.48	3.43	3.44	2186857
2014-04-21	3.44	3.44	3.33	3.43	4841984
2014-04-22	3.43	3.47	3.33	3.45	5584786
2014-04-23	3.45	3.58	3.44	3.55	4177707
2014-04-24	3.49	3.60	3.46	3.47	3913329
2014-04-25	3.51	3.55	3.47	3.54	3094448
2014-04-28	3.53	3.54	3.44	3.44	2470951
2014-04-29	3.43	3.55	3.43	3.52	3274094
2014-04-30	3.50	3.54	3.46	3.49	2300011
2014-05-01	3.46	3.50	3.44	3.45	2313452
2014-05-02	3.46	3.53	3.43	3.51	4288284
2014-05-05	3.55	3.56	3.50	3.51	3466845
2014-05-06	3.51	3.56	3.49	3.51	3702569
2014-05-07	3.53	3.55	3.36	3.39	4874990
2014-05-08	3.41	3.44	3.35	3.38	4749356
2014-05-09	3.38	3.40	3.28	3.34	3290161
2014-05-12	3.37	3.45	3.37	3.38	4431994
2014-05-13	3.39	3.43	3.36	3.38	2627643
2014-05-14	3.42	3.44	3.39	3.40	2143104
2014-05-15	3.38	3.40	3.29	3.32	3153878
2014-05-16	3.31	3.34	3.26	3.29	3517358
2014-05-19	3.31	3.36	3.23	3.28	2554949
2014-05-20	3.27	3.31	3.22	3.26	3660189
2014-05-21	3.24	3.27	3.19	3.25	5058891
2014-05-22	3.29	3.33	3.26	3.29	3363268
2014-05-23	3.29	3.34	3.25	3.29	2639767
2014-05-27	3.24	3.25	3.13	3.15	6710578
2014-05-28	3.15	3.16	3.03	3.04	5898135
2014-05-29	3.04	3.10	3.00	3.08	5686838
2014-05-30	3.06	3.08	3.01	3.05	4923462
2014-06-02	3.02	3.09	3.01	3.03	2232600
2014-06-03	3.05	3.53	3.01	3.41	24673699
2014-06-04	3.54	3.62	3.35	3.46	20311220
2014-06-05	3.53	3.59	3.48	3.57	9083036
2014-06-06	3.64	3.64	3.50	3.54	6742403
2014-06-09	3.58	3.66	3.55	3.66	4430083
2014-06-10	3.68	3.78	3.64	3.77	5878178
2014-06-11	3.80	3.96	3.78	3.90	8179457
2014-06-12	3.95	4.07	3.94	4.05	6814080
2014-06-13	4.03	4.06	3.88	3.94	8482806
2014-06-16	4.00	4.01	3.86	3.95	4779902
2014-06-17	3.87	3.96	3.85	3.89	6693703
2014-06-18	3.93	4.05	3.87	4.05	6540072
2014-06-19	4.14	4.22	4.08	4.10	12071254
2014-06-20	4.07	4.22	4.04	4.19	10285722
2014-06-23	4.23	4.24	4.12	4.18	6060737
2014-06-24	4.22	4.25	4.05	4.06	8383027
2014-06-25	4.03	4.06	3.88	3.98	7860508
2014-06-26	3.96	4.05	3.91	4.01	4581120
2014-06-27	4.06	4.09	3.96	4.04	5293282
2014-06-30	4.02	4.14	3.96	4.12	6303471
2014-07-01	4.15	4.18	4.05	4.05	3644701
2014-07-02	4.04	4.12	4.02	4.05	3976070
2014-07-03	4.04	4.07	3.97	4.07	3603024
2014-07-07	4.03	4.05	3.93	3.95	4555495
2014-07-08	4.01	4.05	3.85	3.95	9534040
2014-07-09	3.99	4.18	3.98	4.17	7944277
2014-07-10	4.24	4.27	3.95	3.96	10281187
2014-07-11	3.96	4.08	3.94	4.05	5864868
2014-07-14	3.93	4.00	3.90	3.94	6909876
2014-07-15	3.95	3.99	3.74	3.76	8542866
2014-07-16	3.79	3.88	3.77	3.81	5947611
2014-07-17	3.85	3.97	3.81	3.91	7719956
2014-07-18	3.87	3.91	3.82	3.88	6654158
2014-07-21	3.91	3.92	3.81	3.87	4114944
2014-07-22	3.85	3.87	3.78	3.81	5667940
2014-07-23	3.81	3.87	3.72	3.75	6507159
2014-07-24	3.73	3.73	3.61	3.64	7420160
2014-07-25	3.61	3.77	3.61	3.76	6852020
2014-07-28	3.75	3.82	3.74	3.80	4091125
2014-07-29	3.81	3.83	3.74	3.79	3159102
2014-07-30	3.76	3.82	3.71	3.77	3805068
2014-07-31	3.75	3.76	3.63	3.69	6532682
2014-08-01	3.75	3.81	3.67	3.74	7069538
2014-08-04	3.74	3.74	3.40	3.54	13043316
2014-08-05	3.59	3.63	3.46	3.62	7286812
2014-08-06	3.70	3.85	3.69	3.77	9383193
2014-08-07	3.77	3.79	3.71	3.74	5233498
2014-08-08	3.77	3.82	3.69	3.74	4078700
2014-08-11	3.67	3.78	3.66	3.75	4434916
2014-08-12	3.76	3.88	3.76	3.81	6694274
2014-08-13	3.84	3.87	3.76	3.85	4998106
2014-08-14	3.88	4.09	3.87	3.96	7920719
2014-08-15	3.90	4.07	3.88	4.03	6459756
2014-08-18	3.99	4.07	3.94	4.05	7179714
2014-08-19	4.04	4.07	3.97	4.01	4099738
2014-08-20	3.98	4.10	3.97	4.03	5021124
2014-08-21	3.96	3.98	3.86	3.90	6329841
2014-08-22	3.93	3.95	3.84	3.91	4065285
2014-08-25	3.89	3.91	3.82	3.82	3959047
2014-08-26	3.90	3.93	3.86	3.91	4202809
2014-08-27	3.92	3.94	3.86	3.90	2748791
2014-08-28	3.93	3.95	3.87	3.89	2604478
2014-08-29	3.89	4.02	3.85	4.01	5294231
2014-09-02	3.89	3.93	3.82	3.84	6055282
2014-09-03	3.84	3.89	3.80	3.80	3837942
2014-09-04	3.83	3.86	3.61	3.62	6471927
2014-09-05	3.65	3.68	3.48	3.61	7949164
2014-09-08	3.58	3.60	3.50	3.53	5008160
2014-09-09	3.52	3.58	3.46	3.58	6899315
2014-09-10	3.54	3.60	3.44	3.53	6356451
2014-09-11	3.50	3.51	3.42	3.46	9482160
2014-09-12	3.44	3.50	3.42	3.45	5576110
2014-09-15	3.47	3.48	3.39	3.45	5365814
2014-09-16	3.46	3.46	3.36	3.39	7656564
2014-09-17	3.40	3.44	3.29	3.30	6329711
2014-09-18	3.28	3.32	3.25	3.25	4692850
2014-09-19	3.22	3.25	3.12	3.18	10479893
2014-09-22	3.11	3.12	2.96	2.99	16077534
2014-09-23	3.04	3.10	3.02	3.06	7010929
2014-09-24	3.05	3.10	2.98	3.01	6019332
2014-09-25	2.98	3.03	2.92	3.02	7414978
2014-09-26	3.00	3.02	2.92	2.94	6416869
2014-09-29	2.96	2.97	2.88	2.89	4970294
2014-09-30	2.89	2.89	2.75	2.76	10848116
2014-10-01	2.77	2.84	2.73	2.75	10228848
2014-10-02	2.76	2.77	2.63	2.73	7960602
2014-10-03	2.68	2.69	2.59	2.61	12374127
2014-10-06	2.64	2.68	2.59	2.66	8004802
2014-10-07	2.68	2.68	2.38	2.40	11696885
2014-10-08	2.44	2.59	2.22	2.58	15048556
2014-10-09	2.58	2.59	2.33	2.41	10814968
2014-10-10	2.40	2.47	2.31	2.32	8204914
2014-10-13	2.35	2.52	2.33	2.38	7669421
2014-10-14	2.37	2.53	2.37	2.44	7685194
2014-10-15	2.46	2.58	2.45	2.50	7744004
2014-10-16	2.49	2.57	2.43	2.47	5608768
2014-10-17	2.50	2.51	2.33	2.36	5736211
2014-10-20	2.40	2.48	2.35	2.43	5866450
2014-10-21	2.49	2.53	2.41	2.43	5485239
2014-10-22	2.40	2.42	2.31	2.32	6692896
2014-10-23	2.31	2.40	2.23	2.34	7973228
2014-10-24	2.34	2.38	2.30	2.35	5546422
2014-10-27	2.33	2.33	2.26	2.28	5861406
2014-10-28	2.30	2.38	2.26	2.35	6700094
2014-10-29	2.32	2.39	2.22	2.24	9065959
2014-10-30	2.21	2.22	1.84	1.96	14363596
2014-10-31	1.81	1.95	1.73	1.89	11137566
2014-11-03	1.92	1.94	1.83	1.91	8724462
2014-11-04	1.90	1.92	1.82	1.83	10628060
2014-11-05	1.76	1.78	1.42	1.52	19575241
2014-11-06	1.57	1.75	1.57	1.71	10737084
2014-11-07	1.75	1.97	1.75	1.96	18013659
2014-11-10	1.94	1.96	1.83	1.84	10085014
2014-11-11	1.85	1.98	1.84	1.92	8377164
2014-11-12	1.93	2.00	1.86	1.91	8921569
2014-11-13	1.90	1.92	1.77	1.80	2900381
2014-11-14	1.72	2.15	1.69	2.12	17065726
2014-11-17	2.09	2.28	2.02	2.27	11893146
2014-11-18	2.36	2.51	2.31	2.42	15713998
2014-11-19	2.38	2.40	2.17	2.21	12872779
2014-11-20	2.27	2.33	2.22	2.28	6279757
2014-11-21	2.39	2.40	2.25	2.28	8403737
2014-11-24	2.27	2.35	2.22	2.27	8244475
2014-11-25	2.28	2.42	2.24	2.42	7809770
2014-11-26	2.40	2.45	2.34	2.35	5737873
2014-11-28	2.23	2.25	2.09	2.11	5720028
2014-12-01	2.13	2.37	2.13	2.35	8855200
2014-12-02	2.23	2.31	2.16	2.22	10330103
2014-12-03	2.26	2.44	2.25	2.40	11467635
2014-12-04	2.39	2.43	2.32	2.35	6457505
2014-12-05	2.30	2.40	2.22	2.38	10797097
2014-12-08	2.39	2.48	2.26	2.37	10732948
2014-12-09	2.45	2.74	2.44	2.62	11573340
2014-12-10	2.61	2.70	2.46	2.51	10412671
2014-12-11	2.45	2.65	2.45	2.51	15274294
2014-12-12	2.48	2.60	2.40	2.57	15278676
2014-12-15	2.55	2.82	2.31	2.33	21222893
2014-12-16	2.44	2.52	2.20	2.21	10113822
2014-12-17	2.23	2.44	2.22	2.41	13561575
2014-12-18	2.48	2.64	2.45	2.60	16363424
2014-12-19	2.55	2.68	2.46	2.59	90834709
2014-12-22	2.49	2.57	2.39	2.45	18112502
2014-12-23	2.45	2.55	2.31	2.35	9272392
2014-12-24	2.32	2.46	2.31	2.41	5134876
2014-12-26	2.50	2.57	2.41	2.46	5044962
2014-12-29	2.45	2.51	2.36	2.39	7419535
2014-12-30	2.45	2.70	2.45	2.67	12822030
2014-12-31	2.61	2.74	2.57	2.70	10020433
2015-01-02	2.63	2.81	2.58	2.81	7980737
2015-01-05	2.85	3.03	2.80	3.02	14845596
2015-01-06	3.03	3.28	2.99	3.25	23421258
2015-01-07	3.13	3.24	2.93	3.13	13168840
2015-01-08	3.14	3.18	2.92	2.98	9037324
2015-01-09	2.97	3.04	2.86	2.95	13360335
2015-01-12	2.94	3.22	2.90	3.13	11776058
2015-01-13	3.20	3.23	2.93	2.98	10182837
2015-01-14	3.08	3.13	2.84	2.90	11130177
2015-01-15	3.05	3.09	2.93	3.01	12738306
2015-01-16	3.08	3.20	3.02	3.07	10931664
2015-01-20	3.13	3.36	3.10	3.32	11562908
2015-01-21	3.37	3.39	3.06	3.18	11707813
2015-01-22	3.23	3.25	3.10	3.11	13566671
2015-01-23	3.01	3.03	2.81	2.82	11029852
2015-01-26	2.74	2.80	2.61	2.80	11290295
2015-01-27	2.83	2.94	2.83	2.90	9128879
2015-01-28	2.85	2.87	2.60	2.65	8398517
2015-01-29	2.56	2.67	2.51	2.63	7143052
2015-01-30	2.61	2.71	2.58	2.67	9026304
2015-02-02	2.63	2.74	2.61	2.67	6945376
2015-02-03	2.64	2.72	2.55	2.55	8535460
2015-02-04	2.61	2.70	2.56	2.69	10038685
2015-02-05	2.68	2.70	2.60	2.65	6911728
2015-02-06	2.52	2.59	2.47	2.53	9160358
2015-02-09	2.58	2.58	2.49	2.51	5767839
2015-02-10	2.48	2.51	2.43	2.47	8359676
2015-02-11	2.47	2.48	2.35	2.37	6614676
2015-02-12	2.42	2.44	2.30	2.31	6688063
2015-02-13	2.35	2.37	2.23	2.23	12657055
2015-02-17	2.22	2.27	2.19	2.21	8013794
2015-02-18	2.23	2.34	2.17	2.33	6998125
2015-02-19	2.41	2.41	2.29	2.31	7602396
2015-02-20	2.31	2.40	2.29	2.33	8865560
2015-02-23	2.32	2.39	2.28	2.38	5260858
2015-02-24	2.35	2.36	2.26	2.28	8555930
2015-02-25	2.35	2.39	2.33	2.33	5430443
2015-02-26	2.37	2.42	2.35	2.36	4401123
2015-02-27	2.40	2.47	2.38	2.45	3563883
2015-03-02	2.47	2.51	2.37	2.39	3687622
2015-03-03	2.41	2.46	2.29	2.33	3522651
2015-03-04	2.32	2.35	2.21	2.24	5350125
2015-03-05	2.26	2.26	2.16	2.18	6069676
2015-03-06	2.06	2.10	2.02	2.04	6912321
2015-03-09	2.06	2.06	1.90	1.91	6280356
2015-03-10	1.90	1.95	1.75	1.81	7949178
2015-03-11	1.80	1.94	1.74	1.94	8093052
2015-03-12	2.01	2.03	1.92	1.97	7017514
2015-03-13	1.98	1.99	1.87	1.92	3909580
2015-03-16	1.92	1.97	1.82	1.93	5401022
2015-03-17	1.88	1.97	1.85	1.87	6585439
2015-03-18	1.86	2.00	1.81	1.96	6534018
2015-03-19	1.96	2.08	1.90	1.99	5739580
2015-03-20	2.02	2.11	2.01	2.03	16921494
2015-03-23	2.11	2.16	2.08	2.15	4167447
2015-03-24	2.18	2.19	2.10	2.18	2903654
2015-03-25	2.20	2.22	2.07	2.09	5094654
2015-03-26	2.14	2.19	2.05	2.06	6499298
2015-03-27	2.05	2.07	2.00	2.02	4400293
2015-03-30	1.97	1.98	1.88	1.88	5189364
2015-03-31	1.90	1.94	1.83	1.87	6454455
2015-04-01	1.92	2.03	1.90	2.03	5998002
2015-04-02	1.99	2.03	1.94	1.98	5439735
2015-04-06	2.09	2.12	2.04	2.10	3559985
2015-04-07	2.06	2.11	2.04	2.07	2400118
2015-04-08	2.07	2.08	1.99	2.03	4563894
2015-04-09	2.02	2.02	1.92	1.96	6225346
2015-04-10	2.02	2.07	1.98	2.02	5916735
2015-04-13	2.02	2.07	1.98	2.02	3663032
2015-04-14	2.03	2.09	2.01	2.08	4274343
2015-04-15	2.08	2.19	2.08	2.16	3232539
2015-04-16	2.19	2.21	2.07	2.12	4972346
2015-04-17	2.15	2.18	2.10	2.11	4560076
2015-04-20	2.11	2.18	2.08	2.18	3183207
2015-04-21	2.20	2.25	2.16	2.19	3890116
2015-04-22	2.18	2.22	2.10	2.10	3025299
2015-04-23	2.13	2.20	2.11	2.15	3237746
2015-04-24	2.13	2.17	2.08	2.12	3959698
2015-04-27	2.15	2.23	2.14	2.21	5333286
2015-04-28	2.22	2.29	2.19	2.28	3873402
2015-04-29	2.24	2.41	2.23	2.35	7111986
2015-04-30	2.23	2.29	2.20	2.24	5292062
2015-05-01	2.20	2.24	2.17	2.24	2821354
2015-05-04	2.30	2.34	2.26	2.28	2693139
2015-05-05	2.34	2.35	2.26	2.28	4691161
2015-05-06	2.28	2.34	2.10	2.13	4628995
2015-05-07	2.12	2.14	2.06	2.13	3136466
2015-05-08	2.15	2.19	2.10	2.18	3056428
2015-05-11	2.19	2.23	2.12	2.17	2909520
2015-05-12	2.19	2.24	2.17	2.22	3225518
2015-05-13	2.29	2.38	2.26	2.34	9598088
2015-05-14	2.36	2.43	2.30	2.32	6003982
2015-05-15	2.29	2.38	2.25	2.31	6493917
2015-05-18	2.32	2.36	2.29	2.29	2158801
2015-05-19	2.24	2.28	2.18	2.18	4480743
2015-05-20	2.20	2.22	2.15	2.15	3430000
2015-05-21	2.15	2.20	2.13	2.17	2821159
2015-05-22	2.15	2.19	2.12	2.14	3422272
2015-05-26	2.10	2.10	2.02	2.02	5054037
2015-05-27	2.02	2.04	1.98	2.00	3671317
2015-05-28	1.98	2.04	1.95	2.02	4836499
2015-05-29	2.02	2.07	2.00	2.03	2984174
2015-06-01	2.06	2.09	2.01	2.02	3787007
2015-06-02	2.04	2.07	2.01	2.06	2476833
2015-06-03	2.04	2.07	2.01	2.06	4293861
2015-06-04	2.03	2.05	2.01	2.05	2522465
2015-06-05	2.01	2.07	1.99	2.06	2653095
2015-06-08	2.08	2.16	2.06	2.16	3104155
2015-06-09	2.16	2.28	2.16	2.24	4583858
2015-06-10	2.29	2.35	2.24	2.33	6807984
2015-06-11	2.28	2.32	2.25	2.30	4057789
2015-06-12	2.27	2.34	2.27	2.31	3927565
2015-06-15	2.28	2.35	2.25	2.32	4278894
2015-06-16	2.30	2.34	2.27	2.28	3425402
2015-06-17	2.27	2.37	2.24	2.37	3627635
2015-06-18	2.42	2.44	2.35	2.37	3880216
2015-06-19	2.34	2.38	2.26	2.31	11991167
2015-06-22	2.25	2.29	2.18	2.18	6291235
2015-06-23	2.16	2.24	2.15	2.20	4020730
2015-06-24	2.18	2.26	2.15	2.25	4079158
2015-06-25	2.22	2.26	2.18	2.25	2550659
2015-06-26	2.22	2.26	2.17	2.19	4122158
2015-06-29	2.15	2.15	2.04	2.08	8338768
2015-06-30	2.05	2.08	1.99	2.00	5159831
2015-07-01	2.00	2.02	1.88	1.90	5232225
2015-07-02	1.96	1.99	1.89	1.92	5193366
2015-07-06	1.90	2.01	1.86	1.96	3498957
2015-07-07	1.91	1.93	1.84	1.90	7100577
2015-07-08	1.90	1.95	1.86	1.88	4393886
2015-07-09	1.91	1.91	1.85	1.87	3182942
2015-07-10	1.82	1.84	1.77	1.83	4709905
2015-07-13	1.77	1.87	1.70	1.86	9942941
2015-07-14	1.85	1.86	1.78	1.80	4136761
2015-07-15	1.78	1.78	1.69	1.72	6297061
2015-07-16	1.69	1.74	1.68	1.70	3208730
2015-07-17	1.68	1.68	1.53	1.55	7579462
2015-07-20	1.49	1.51	1.34	1.35	6660200
2015-07-21	1.40	1.43	1.15	1.35	10118442
2015-07-22	1.32	1.37	1.26	1.27	7087588
2015-07-23	1.31	1.32	1.20	1.22	7302413
2015-07-24	1.17	1.42	1.16	1.38	9850545
2015-07-27	1.39	1.50	1.32	1.34	7746976
2015-07-28	1.35	1.43	1.34	1.40	6720580
2015-07-29	1.40	1.47	1.39	1.44	5084677
2015-07-30	1.40	1.49	1.39	1.46	5541111
2015-07-31	1.47	1.61	1.46	1.52	7816021
2015-08-03	1.48	1.52	1.42	1.42	3201862
2015-08-04	1.45	1.50	1.37	1.40	4506345
2015-08-05	1.39	1.42	1.30	1.31	3758375
2015-08-06	1.35	1.52	1.32	1.49	8899769
2015-08-07	1.50	1.71	1.46	1.56	10484368
2015-08-10	1.56	1.65	1.53	1.65	8604672
2015-08-11	1.67	1.70	1.61	1.68	6934557
2015-08-12	1.74	1.90	1.72	1.90	10721399
2015-08-13	1.80	1.92	1.75	1.82	11115086
2015-08-14	1.87	1.90	1.69	1.78	8621719
2015-08-17	1.84	1.93	1.81	1.86	7256509
2015-08-18	1.79	1.86	1.74	1.77	5676079
2015-08-19	1.80	1.90	1.80	1.87	6134269
2015-08-20	1.95	2.00	1.92	1.92	7960036
2015-08-21	1.97	1.98	1.82	1.86	8464579
2015-08-24	1.80	1.92	1.67	1.68	6450824
2015-08-25	1.66	1.71	1.59	1.62	4537765
2015-08-26	1.57	1.57	1.44	1.45	5364648
2015-08-27	1.47	1.60	1.44	1.57	4259784
2015-08-28	1.58	1.72	1.58	1.71	4765932
2015-08-31	1.66	1.69	1.58	1.67	4898967
2015-09-01	1.71	1.76	1.57	1.57	3797211
2015-09-02	1.58	1.61	1.50	1.54	3730226
2015-09-03	1.50	1.61	1.50	1.53	3380704
2015-09-04	1.50	1.58	1.49	1.57	3190681
2015-09-08	1.57	1.61	1.51	1.54	4289482
2015-09-09	1.50	1.57	1.50	1.55	4957932
2015-09-10	1.56	1.58	1.43	1.45	7537557
2015-09-11	1.45	1.50	1.33	1.47	8900134
2015-09-14	1.43	1.57	1.43	1.56	8195860
2015-09-15	1.51	1.59	1.49	1.50	4306805
2015-09-16	1.55	1.65	1.53	1.64	7353227
2015-09-17	1.59	1.72	1.54	1.71	7444833
2015-09-18	1.77	1.81	1.72	1.79	11918897
2015-09-21	1.77	1.80	1.67	1.69	4928375
2015-09-22	1.65	1.66	1.60	1.61	3816481
2015-09-23	1.63	1.67	1.56	1.58	3165098
2015-09-24	1.61	1.72	1.61	1.71	4931431
2015-09-25	1.65	1.72	1.62	1.67	4929489
2015-09-28	1.60	1.64	1.54	1.55	5205240
2015-09-29	1.55	1.61	1.53	1.55	4701456
2015-09-30	1.51	1.64	1.48	1.63	4278254
2015-10-01	1.61	1.68	1.54	1.55	5625697
2015-10-02	1.62	1.68	1.59	1.67	4386250
2015-10-05	1.67	1.82	1.67	1.81	5879611
2015-10-06	1.84	1.98	1.84	1.92	9484935
2015-10-07	1.94	1.98	1.88	1.96	6911161
2015-10-08	1.91	2.00	1.85	1.85	11382306
2015-10-09	1.95	1.97	1.87	1.92	6229900
2015-10-12	1.97	1.97	1.82	1.84	4302499
2015-10-13	1.84	1.93	1.83	1.86	6116971
2015-10-14	1.92	2.09	1.89	2.08	9193979
2015-10-15	2.06	2.14	2.03	2.10	6284244
2015-10-16	2.09	2.17	2.03	2.05	7245798
2015-10-19	2.02	2.05	1.86	1.89	7704804
2015-10-20	1.92	2.07	1.92	2.03	6154248
2015-10-21	1.93	1.98	1.89	1.92	4638994
2015-10-22	1.90	2.02	1.90	2.02	6366258
2015-10-23	2.04	2.16	1.98	2.11	7281087
2015-10-26	2.05	2.08	1.96	1.99	6548946
2015-10-27	1.97	2.02	1.92	1.98	5330316
2015-10-28	2.03	2.09	1.88	1.90	6982613
2015-10-29	1.88	1.90	1.71	1.77	5707267
2015-10-30	1.76	1.82	1.74	1.80	2745573
2015-11-02	1.74	1.84	1.74	1.81	3264989
2015-11-03	1.76	1.80	1.73	1.75	5954625
2015-11-04	1.76	1.79	1.62	1.63	4700162
2015-11-05	1.64	1.64	1.54	1.55	5880234
2015-11-06	1.49	1.53	1.46	1.47	4296180
2015-11-09	1.49	1.52	1.42	1.51	7335360
2015-11-10	1.49	1.51	1.40	1.41	3707153
2015-11-11	1.42	1.49	1.41	1.47	3879423
2015-11-12	1.43	1.49	1.42	1.45	2304978
2015-11-13	1.43	1.49	1.43	1.47	2574986
2015-11-16	1.50	1.54	1.49	1.49	2134195
2015-11-17	1.46	1.48	1.38	1.41	3851947
2015-11-18	1.40	1.47	1.39	1.47	2788516
2015-11-19	1.49	1.55	1.48	1.54	4203625
2015-11-20	1.54	1.59	1.44	1.44	3619676
2015-11-23	1.42	1.46	1.41	1.45	1846897
2015-11-24	1.51	1.55	1.50	1.52	4094650
2015-11-25	1.49	1.56	1.47	1.55	2387490
2015-11-27	1.45	1.53	1.45	1.48	1347943
2015-11-30	1.48	1.55	1.48	1.52	4965952
2015-12-01	1.52	1.62	1.51	1.60	3021702
2015-12-02	1.55	1.62	1.52	1.56	2408806
2015-12-03	1.53	1.60	1.52	1.56	2979582
2015-12-04	1.57	1.67	1.57	1.67	4791340
2015-12-07	1.65	1.65	1.53	1.56	2919960
2015-12-08	1.54	1.54	1.45	1.48	4166513
2015-12-09	1.52	1.54	1.44	1.46	2847082
2015-12-10	1.45	1.50	1.45	1.47	3177920
2015-12-11	1.47	1.49	1.43	1.46	4778586
2015-12-14	1.45	1.48	1.38	1.39	3843589
2015-12-15	1.42	1.42	1.36	1.39	3950482
2015-12-16	1.42	1.47	1.40	1.44	4832288
2015-12-17	1.39	1.41	1.31	1.34	5423487
2015-12-18	1.38	1.40	1.33	1.38	7738816
2015-12-21	1.42	1.45	1.37	1.38	7362841
2015-12-22	1.39	1.41	1.38	1.38	1901738
2015-12-23	1.39	1.45	1.38	1.44	3239402
2015-12-24	1.47	1.50	1.43	1.47	1311114
2015-12-28	1.45	1.46	1.42	1.43	1152755
2015-12-29	1.43	1.47	1.41	1.47	2081700
2015-12-30	1.42	1.46	1.42	1.44	923375
2015-12-31	1.44	1.47	1.41	1.42	2035245
2016-01-04	1.46	1.55	1.44	1.55	5410430
2016-01-05	1.54	1.59	1.54	1.59	3851125
2016-01-06	1.60	1.65	1.59	1.64	3841821
2016-01-07	1.67	1.71	1.62	1.67	4239873
2016-01-08	1.61	1.69	1.59	1.68	4082758
2016-01-11	1.65	1.68	1.51	1.53	4092114
2016-01-12	1.51	1.55	1.45	1.53	3161070
2016-01-13	1.51	1.59	1.46	1.51	5046403
2016-01-14	1.48	1.49	1.37	1.37	3242114
2016-01-15	1.43	1.43	1.34	1.35	3083976
2016-01-19	1.35	1.36	1.15	1.15	7394392
2016-01-20	1.19	1.27	1.15	1.27	5639754
2016-01-21	1.25	1.26	1.16	1.23	5594382
2016-01-22	1.21	1.35	1.20	1.32	4693940
2016-01-25	1.35	1.39	1.26	1.29	2711425
2016-01-26	1.32	1.43	1.32	1.42	4381934
2016-01-27	1.41	1.51	1.40	1.50	4649461
2016-01-28	1.47	1.49	1.40	1.42	7810764
2016-01-29	1.42	1.48	1.40	1.45	4977022
2016-02-01	1.51	1.56	1.48	1.51	4158451
2016-02-02	1.51	1.54	1.44	1.46	5068145
2016-02-03	1.46	1.60	1.46	1.60	7648899
2016-02-04	1.63	1.75	1.63	1.74	7210145
2016-02-05	1.67	1.88	1.64	1.87	7653645
2016-02-08	1.93	2.05	1.93	2.00	10910794
2016-02-09	2.06	2.11	1.91	1.91	8635656
2016-02-10	1.88	2.07	1.82	2.06	6689996
2016-02-11	2.30	2.39	2.15	2.27	12713815
2016-02-12	2.15	2.43	2.13	2.43	7867715
2016-02-16	2.27	2.36	2.16	2.20	7192709
2016-02-17	2.21	2.29	2.15	2.28	6284103
2016-02-18	2.24	2.52	2.21	2.47	8888976
2016-02-19	2.40	2.57	2.40	2.46	9842948
2016-02-22	2.33	2.46	2.30	2.35	7878266
2016-02-23	2.40	2.48	2.32	2.37	4986706
2016-02-24	2.43	2.48	2.31	2.38	6808514
2016-02-25	2.38	2.45	2.30	2.42	5064012
2016-02-26	2.35	2.43	2.26	2.37	6478371
2016-02-29	2.39	2.45	2.36	2.42	4274997
2016-03-01	2.44	2.47	2.27	2.30	5980648
2016-03-02	2.30	2.40	2.26	2.34	5282955
2016-03-03	2.36	2.60	2.36	2.57	6187342
2016-03-04	2.57	2.77	2.34	2.40	17413948
2016-03-07	2.46	2.53	2.33	2.36	12654640
2016-03-08	2.39	2.41	2.18	2.20	9665764
2016-03-09	2.12	2.18	2.05	2.15	8644973
2016-03-10	2.20	2.32	2.17	2.28	6118750
2016-03-11	2.30	2.33	2.17	2.20	4147812
2016-03-14	2.22	2.25	2.07	2.08	5317731
2016-03-15	2.05	2.10	1.95	2.08	5471897
2016-03-16	2.02	2.29	1.99	2.27	5359499
2016-03-17	2.35	2.37	2.16	2.18	6262094
2016-03-18	2.18	2.22	2.11	2.14	13446647
2016-03-21	2.12	2.27	2.10	2.16	6826031
2016-03-22	2.23	2.27	2.17	2.19	3657472
2016-03-23	2.08	2.19	2.02	2.02	5264021
2016-03-24	2.04	2.12	2.01	2.07	3180123
2016-03-28	2.11	2.12	2.02	2.06	2669453
2016-03-29	2.07	2.24	2.04	2.21	5511136
2016-03-30	2.19	2.24	2.12	2.20	6930885
2016-03-31	2.26	2.30	2.17	2.21	3037095
2016-04-01	2.14	2.26	2.10	2.26	4267360
2016-04-04	2.26	2.27	2.16	2.17	3204085
2016-04-05	2.22	2.28	2.16	2.28	3938944
2016-04-06	2.24	2.29	2.21	2.26	2923666
2016-04-07	2.32	2.39	2.30	2.37	4455634
2016-04-08	2.36	2.53	2.35	2.52	7753564
2016-04-11	2.64	2.84	2.61	2.81	7935961
2016-04-12	2.83	2.97	2.75	2.92	8907887
2016-04-13	2.81	2.94	2.79	2.81	6249684
2016-04-14	2.78	2.84	2.60	2.67	5878758
2016-04-15	2.72	2.90	2.67	2.86	5218138
2016-04-18	2.93	2.94	2.81	2.85	5557062
2016-04-19	2.98	3.15	2.94	3.12	7264596
2016-04-20	3.11	3.20	2.93	2.94	8539120
2016-04-21	3.09	3.12	2.95	3.01	7833473
2016-04-22	2.99	3.09	2.91	2.95	4947525
2016-04-25	2.96	3.02	2.87	2.90	4471968
2016-04-26	2.94	3.06	2.86	3.04	4433614
2016-04-27	3.11	3.11	2.95	3.01	4286381
2016-04-28	3.05	3.20	3.04	3.18	7066936
2016-04-29	3.30	3.43	3.27	3.40	9277318
2016-05-02	3.46	3.50	3.31	3.35	9978717
2016-05-03	3.38	3.41	3.17	3.21	7754934
2016-05-04	3.12	3.35	3.10	3.18	6697319
2016-05-05	3.32	3.45	3.30	3.35	7817148
2016-05-06	3.42	3.71	3.41	3.66	9874988
2016-05-09	3.44	3.53	3.39	3.40	5320781
2016-05-10	3.43	3.61	3.33	3.60	5044035
2016-05-11	3.72	3.86	3.61	3.84	9976521
2016-05-12	3.82	3.92	3.75	3.80	10037813
2016-05-13	3.79	3.95	3.75	3.79	6143816
2016-05-16	3.92	4.01	3.79	3.85	6506189
2016-05-17	3.85	4.05	3.78	4.02	6853423
2016-05-18	3.88	3.98	3.59	3.62	11120505
2016-05-19	3.43	3.70	3.36	3.68	6561732
2016-05-20	3.71	3.76	3.49	3.62	7678933
2016-05-23	3.52	3.64	3.42	3.54	6025314
2016-05-24	3.41	3.49	3.25	3.26	8628675
2016-05-25	3.21	3.45	3.16	3.40	7519261
2016-05-26	3.49	3.54	3.34	3.37	5782614
2016-05-27	3.31	3.37	3.17	3.17	6298763
2016-05-31	3.17	3.36	3.14	3.26	5650509
2016-06-01	3.31	3.38	3.19	3.28	5122019
2016-06-02	3.24	3.32	3.21	3.25	3890037
2016-06-03	3.51	3.79	3.48	3.76	7538064
2016-06-06	3.76	3.80	3.63	3.78	7420734
2016-06-07	3.72	3.80	3.68	3.69	5422010
2016-06-08	3.90	4.03	3.87	3.92	8017291
2016-06-09	3.92	3.98	3.86	3.95	8318372
2016-06-10	3.99	4.09	3.86	3.88	6858203
2016-06-13	4.02	4.04	3.73	3.85	6388417
2016-06-14	3.87	3.89	3.62	3.71	9506539
2016-06-15	3.73	4.00	3.67	3.97	9198580
2016-06-16	4.10	4.14	3.79	3.90	12652945
2016-06-17	3.96	4.05	3.85	3.86	30399700
2016-06-20	3.76	3.97	3.74	3.93	9469931
2016-06-21	3.82	3.88	3.77	3.82	10627865
2016-06-22	3.84	3.98	3.73	3.98	9256114
2016-06-23	3.93	4.04	3.90	4.01	9801406
2016-06-24	4.35	4.46	4.18	4.27	11781432
2016-06-27	4.40	4.46	4.15	4.38	10538341
2016-06-28	4.20	4.30	4.12	4.20	13733848
2016-06-29	4.27	4.31	4.17	4.19	10306996
2016-06-30	4.27	4.32	4.12	4.14	12583516
2016-07-01	4.28	4.49	4.23	4.47	10129986
2016-07-05	4.53	4.68	4.44	4.61	10031743
2016-07-06	4.73	4.82	4.61	4.73	11576920
2016-07-07	4.64	4.71	4.54	4.58	6887108
2016-07-08	4.57	4.89	4.52	4.84	10127376
2016-07-11	4.79	4.95	4.73	4.86	8637050
2016-07-12	4.82	4.92	4.65	4.68	11528552
2016-07-13	4.81	4.90	4.70	4.80	9534525
2016-07-14	4.69	4.84	4.59	4.78	9954659
2016-07-15	4.69	4.86	4.67	4.73	7381586
2016-07-18	4.79	4.91	4.77	4.88	11576219
2016-07-19	4.88	4.93	4.76	4.77	7374372
2016-07-20	4.63	4.67	4.42	4.45	9245916
2016-07-21	4.50	4.78	4.45	4.77	10087993
2016-07-22	4.70	4.75	4.55	4.62	11042203
2016-07-25	4.51	4.57	4.39	4.43	10976898
2016-07-26	4.49	4.69	4.44	4.63	12970120
2016-07-27	4.73	5.04	4.66	5.00	16179047
2016-07-28	5.04	5.09	4.81	5.01	13441656
2016-07-29	5.10	5.25	5.05	5.17	13042227
2016-08-01	5.18	5.28	5.06	5.22	8220649
2016-08-02	5.32	5.38	5.26	5.30	13527545
2016-08-03	5.27	5.30	5.15	5.28	10377951
2016-08-04	5.31	5.87	5.31	5.75	11863703
2016-08-05	5.53	5.60	5.40	5.54	10111357
2016-08-08	5.62	5.81	5.50	5.68	12265256
2016-08-09	5.12	5.19	5.06	5.10	21899583
2016-08-10	5.18	5.25	5.12	5.15	20697166
2016-08-11	5.18	5.28	5.05	5.08	15773277
2016-08-12	5.18	5.23	4.98	5.00	17661102
2016-08-15	5.04	5.08	4.86	4.93	21359439
2016-08-16	4.96	5.02	4.86	4.87	16615191
2016-08-17	4.81	4.91	4.65	4.80	20264904
2016-08-18	4.82	4.87	4.73	4.83	12729590
2016-08-19	4.71	4.82	4.64	4.70	14073130
2016-08-22	4.58	4.70	4.55	4.58	11587168
2016-08-23	4.66	4.66	4.26	4.37	20304988
2016-08-24	4.28	4.29	3.90	3.91	21977697
2016-08-25	3.89	4.05	3.82	3.99	11834680
2016-08-26	4.07	4.15	3.80	3.90	17202024
2016-08-29	3.86	4.04	3.82	4.00	12372541
2016-08-30	3.95	3.99	3.76	3.82	9242827
2016-08-31	3.76	3.84	3.70	3.70	16392629
2016-09-01	3.73	3.82	3.66	3.76	23816924
2016-09-02	3.94	4.09	3.85	4.07	15758368
2016-09-06	4.22	4.35	4.14	4.32	15218473
2016-09-07	4.34	4.35	4.12	4.27	10831466
2016-09-08	4.27	4.34	4.12	4.18	8337817
2016-09-09	4.10	4.13	3.89	3.91	7247973
2016-09-12	3.84	4.45	3.83	4.42	22669841
2016-09-13	4.33	4.36	4.00	4.10	15785659
2016-09-14	4.20	4.33	4.14	4.19	13628449
2016-09-15	4.20	4.26	4.04	4.15	10113820
2016-09-16	4.08	4.25	3.99	3.99	32492785
2016-09-19	4.05	4.20	4.05	4.12	7179553
2016-09-20	4.20	4.23	4.08	4.18	5588825
2016-09-21	4.29	4.51	4.23	4.51	10673434
2016-09-22	4.59	4.65	4.27	4.31	9827318
2016-09-23	4.31	4.36	4.09	4.12	7342082
2016-09-26	4.19	4.28	4.15	4.16	5969468
2016-09-27	4.10	4.18	4.04	4.10	6692064
2016-09-28	4.03	4.32	4.03	4.28	7507857
2016-09-29	4.22	4.28	4.12	4.21	5813555
2016-09-30	4.30	4.31	4.03	4.05	10761231
2016-10-03	4.05	4.10	3.85	3.93	5400108
2016-10-04	3.75	3.75	3.45	3.45	13380129
2016-10-05	3.55	3.57	3.30	3.41	13684956
2016-10-06	3.22	3.36	3.19	3.22	12773827
2016-10-07	3.32	3.39	3.14	3.28	11184612
2016-10-10	3.32	3.38	3.26	3.37	5732945
2016-10-11	3.36	3.37	3.23	3.28	7057595
2016-10-12	3.28	3.42	3.26	3.38	9764205
2016-10-13	3.40	3.56	3.32	3.46	10650460
2016-10-14	3.40	3.49	3.36	3.37	9179032
2016-10-17	3.39	3.47	3.31	3.43	6857170
2016-10-18	3.53	3.69	3.46	3.66	6983112
2016-10-19	3.84	3.90	3.75	3.87	11373204
2016-10-20	3.91	4.01	3.78	4.01	7612066
2016-10-21	3.98	4.14	3.93	4.10	8786596
2016-10-24	4.16	4.18	3.97	4.06	9730874
2016-10-25	4.08	4.30	4.07	4.23	6799783
2016-10-26	4.23	4.25	3.98	4.06	5364964
2016-10-27	4.05	4.10	3.88	3.93	5848789
2016-10-28	3.92	4.03	3.81	3.93	7689460
2016-10-31	3.95	4.02	3.85	4.01	4651361
2016-11-01	4.13	4.23	4.08	4.15	5450063
2016-11-02	4.29	4.33	3.93	3.94	10057873
2016-11-03	3.93	4.18	3.90	4.18	7406173
2016-11-04	4.17	4.24	4.07	4.21	7873773
2016-11-07	4.03	4.04	3.91	3.97	5897185
2016-11-08	4.23	4.52	4.16	4.30	14945138
2016-11-09	4.65	4.66	4.19	4.35	13665148
2016-11-10	4.24	4.26	3.78	3.84	13325621
2016-11-11	3.84	3.91	3.54	3.59	9831218
2016-11-14	3.54	3.85	3.46	3.72	11184386
2016-11-15	3.74	3.99	3.73	3.95	7747700
2016-11-16	3.95	3.97	3.80	3.83	6805318
2016-11-17	3.85	3.98	3.61	3.70	9533155
2016-11-18	3.61	3.70	3.56	3.69	8396418
2016-11-21	3.78	3.88	3.73	3.77	5830428
2016-11-22	3.80	3.89	3.67	3.87	9203387
2016-11-23	3.65	3.69	3.51	3.59	9547442
2016-11-25	3.60	3.66	3.54	3.64	4104001
2016-11-28	3.77	3.80	3.64	3.75	7270285
2016-11-29	3.69	3.81	3.62	3.76	6789197
2016-11-30	3.72	3.74	3.65	3.67	5234710
2016-12-01	3.65	3.83	3.55	3.68	7583720
2016-12-02	3.75	3.89	3.73	3.86	9047035
2016-12-05	3.80	3.98	3.70	3.92	8712283
2016-12-06	3.93	4.05	3.84	3.86	6403005
2016-12-07	3.96	4.04	3.85	3.91	8438114
2016-12-08	3.95	3.95	3.83	3.95	5992638
2016-12-09	3.90	3.92	3.68	3.73	10247587
2016-12-12	3.78	3.95	3.71	3.86	9377472
2016-12-13	3.86	3.97	3.76	3.94	11423079
2016-12-14	3.99	4.08	3.56	3.56	16665326
2016-12-15	3.47	3.47	3.16	3.21	17175440
2016-12-16	3.29	3.42	3.21	3.32	17927979
2016-12-19	3.35	3.45	3.29	3.34	13570223
2016-12-20	3.26	3.40	3.20	3.40	7624500
2016-12-21	3.42	3.45	3.31	3.33	7397227
2016-12-22	3.31	3.35	3.21	3.25	9441215
2016-12-23	3.26	3.40	3.26	3.37	11221340
2016-12-27	3.45	3.57	3.40	3.55	8485328
2016-12-28	3.47	3.68	3.42	3.66	15788518
2016-12-29	3.71	4.03	3.69	4.02	23254903
2016-12-30	4.06	4.21	3.83	3.85	21022534
2017-01-03	3.86	4.14	3.86	4.14	14940364
2017-01-04	4.18	4.22	4.07	4.21	8947274
2017-01-05	4.31	4.72	4.31	4.68	16713146
2017-01-06	4.56	4.74	4.27	4.44	14783307
2017-01-09	4.57	4.74	4.48	4.53	14055143
2017-01-10	4.50	4.72	4.48	4.58	9579770
2017-01-11	4.52	4.61	4.33	4.50	16626603
2017-01-12	4.68	4.70	4.43	4.46	8520900
2017-01-13	4.34	4.49	4.31	4.44	7905608
2017-01-17	4.66	4.66	4.54	4.59	9492779
2017-01-18	4.60	4.65	4.38	4.43	6463984
2017-01-19	4.36	4.51	4.32	4.42	6383462
2017-01-20	4.42	4.59	4.39	4.45	5346711
2017-01-23	4.51	4.69	4.49	4.62	6127198
2017-01-24	4.64	4.79	4.54	4.61	7675964
2017-01-25	4.49	4.61	4.47	4.54	6795593
2017-01-26	4.40	4.48	4.36	4.39	7123180
2017-01-27	4.39	4.54	4.37	4.47	4736317
2017-01-30	4.51	4.65	4.48	4.51	8754167
2017-01-31	4.67	4.69	4.55	4.62	6598856
2017-02-01	4.55	4.64	4.50	4.60	5572749
2017-02-02	4.72	4.78	4.62	4.68	5149057
2017-02-03	4.67	4.75	4.65	4.73	4385411
2017-02-06	4.77	4.99	4.68	4.97	8253443
2017-02-07	4.88	5.01	4.80	4.94	10527034
2017-02-08	4.99	5.23	4.99	5.12	16615937
2017-02-09	5.14	5.17	4.88	4.88	9467896
2017-02-10	4.83	4.96	4.78	4.83	12455301
2017-02-13	4.78	4.83	4.70	4.74	7594870
2017-02-14	4.84	4.85	4.65	4.74	8070344
2017-02-15	4.70	4.76	4.66	4.67	8921649
2017-02-16	4.74	4.81	4.68	4.69	11144161
2017-02-17	4.71	4.75	4.53	4.54	9307245
2017-02-21	4.52	4.58	4.38	4.46	6612517
2017-02-22	4.43	4.50	4.26	4.41	8713740
2017-02-23	4.53	4.55	4.30	4.32	11501425
2017-02-24	4.43	4.50	4.31	4.33	6525206
2017-02-27	4.37	4.49	3.91	3.93	16427159
2017-02-28	4.00	4.08	3.87	3.94	11858256
2017-03-01	3.86	3.96	3.78	3.89	11233629
2017-03-02	3.78	3.88	3.58	3.63	9063653
2017-03-03	3.60	3.87	3.56	3.81	13599865
2017-03-06	3.80	3.81	3.49	3.59	11949988
2017-03-07	3.55	3.70	3.47	3.58	8418374
2017-03-08	3.48	3.56	3.43	3.48	5977733
2017-03-09	3.48	3.55	3.44	3.44	4835882
2017-03-10	3.51	3.69	3.47	3.66	9582363
2017-03-13	3.67	3.67	3.50	3.60	15391690
2017-03-14	3.59	3.65	3.37	3.39	14250784
2017-03-15	3.43	3.92	3.36	3.88	20572034
2017-03-16	4.00	4.02	3.77	3.88	11942201
2017-03-17	3.92	3.99	3.76	3.88	36291351
2017-03-20	3.86	3.95	3.80	3.91	8128924
2017-03-21	3.94	4.05	3.89	3.97	8564170
2017-03-22	4.00	4.02	3.86	3.91	6734467
2017-03-23	3.92	3.98	3.78	3.86	7530987
2017-03-24	3.83	3.93	3.82	3.89	4983624
2017-03-27	3.99	4.05	3.92	3.96	6583400
2017-03-28	3.95	4.01	3.78	3.84	6994664
2017-03-29	3.84	4.04	3.83	3.98	6158690
2017-03-30	3.94	3.98	3.89	3.93	4723955
2017-03-31	3.95	4.07	3.92	4.00	4599646
2017-04-03	3.98	4.16	3.98	4.16	4623117
2017-04-04	4.18	4.21	4.11	4.21	5443316
2017-04-05	4.08	4.31	4.07	4.28	9766082
2017-04-06	4.26	4.29	4.16	4.21	3870961
2017-04-07	4.33	4.42	4.15	4.20	10542135
2017-04-10	4.19	4.22	4.11	4.20	8828985
2017-04-11	4.26	4.40	4.25	4.39	7896205
2017-04-12	4.39	4.55	4.34	4.55	10047936
2017-04-13	4.53	4.57	4.41	4.44	8900823
2017-04-17	4.47	4.50	4.36	4.42	6447669
2017-04-18	4.40	4.49	4.33	4.48	6626961
2017-04-19	4.41	4.42	4.13	4.26	10227055
2017-04-20	4.25	4.36	4.21	4.35	6247154
2017-04-21	4.32	4.35	4.27	4.34	6050039
2017-04-24	4.19	4.31	4.17	4.27	7181042
2017-04-25	4.14	4.18	3.92	4.00	11966452
2017-04-26	3.95	4.07	3.83	4.04	12684169
2017-04-27	4.03	4.04	3.90	4.01	6815282
2017-04-28	4.00	4.18	3.98	4.14	7693033
2017-05-01	4.07	4.10	3.88	3.94	7862406
2017-05-02	3.91	3.98	3.85	3.86	9065823
2017-05-03	3.87	3.91	3.76	3.78	9129800
2017-05-04	3.68	3.72	3.55	3.61	7145071
2017-05-05	3.63	3.78	3.63	3.76	4955246
2017-05-08	3.81	3.81	3.68	3.76	4285097
2017-05-09	3.71	3.74	3.64	3.72	5979644
2017-05-10	3.98	4.15	3.94	4.08	9432038
2017-05-11	4.16	4.26	4.12	4.21	7551845
2017-05-12	4.29	4.35	4.16	4.20	6830789
2017-05-15	4.34	4.36	4.19	4.28	4990693
2017-05-16	4.30	4.41	4.29	4.40	5470328
2017-05-17	4.46	4.55	4.45	4.54	11930222
2017-05-18	4.45	4.52	4.34	4.40	8780483
2017-05-19	4.46	4.49	4.39	4.46	9311318
2017-05-22	4.52	4.56	4.41	4.48	6787474
2017-05-23	4.53	4.55	4.22	4.29	9399413
2017-05-24	4.28	4.39	4.19	4.37	9176307
2017-05-25	4.31	4.40	4.26	4.36	6219311
2017-05-26	4.45	4.46	4.33	4.34	4504106
2017-05-30	4.36	4.36	4.26	4.28	3315527
2017-05-31	4.29	4.51	4.28	4.47	7448211
2017-06-01	4.37	4.44	4.34	4.37	4477789
2017-06-02	4.46	4.50	4.38	4.50	5337704
2017-06-05	4.51	4.53	4.43	4.51	5886158
2017-06-06	4.77	5.06	4.75	5.06	15542682
2017-06-07	4.96	5.08	4.89	4.98	8013498
2017-06-08	4.94	5.06	4.77	5.06	9287913
2017-06-09	4.91	5.18	4.89	5.07	12046014
2017-06-12	5.03	5.25	5.00	5.20	10784675
2017-06-13	5.17	5.49	5.03	5.43	13071045
2017-06-14	5.52	5.71	4.92	5.00	19192412
2017-06-15	4.89	5.14	4.87	5.08	8289480
2017-06-16	5.09	5.16	4.99	5.05	22670538
2017-06-19	5.02	5.12	4.94	4.97	8420879
2017-06-20	4.97	5.05	4.90	5.04	3955726
2017-06-21	5.01	5.14	5.00	5.08	4021569
2017-06-22	5.18	5.25	5.10	5.23	4392366
2017-06-23	5.29	5.38	5.24	5.33	6265840
2017-06-26	5.23	5.28	5.16	5.23	3963087
2017-06-27	5.26	5.30	5.12	5.14	4085654
2017-06-28	5.22	5.24	5.10	5.22	4358714
2017-06-29	5.11	5.23	5.06	5.12	4006081
2017-06-30	5.12	5.24	5.09	5.16	4506238
2017-07-03	5.03	5.06	4.97	4.99	2430698
2017-07-05	5.03	5.17	5.00	5.15	4056940
2017-07-06	5.11	5.16	5.07	5.08	4050764
2017-07-07	5.04	5.07	4.86	4.92	4400153
2017-07-10	4.89	5.07	4.83	5.05	4673838
2017-07-11	5.03	5.08	4.92	5.04	3848597
2017-07-12	5.11	5.15	5.01	5.11	4256491
2017-07-13	5.09	5.14	4.97	5.01	3877344
2017-07-14	5.14	5.18	5.08	5.09	4957550
2017-07-17	5.14	5.22	5.13	5.18	4796441
2017-07-18	5.24	5.26	5.18	5.19	4376126
2017-07-19	5.19	5.22	5.10	5.16	3054001
2017-07-20	5.16	5.21	5.09	5.17	3159125
2017-07-21	5.21	5.23	5.13	5.18	3312723
2017-07-24	5.18	5.19	4.98	5.00	2658601
2017-07-25	5.02	5.08	4.96	5.01	3679095
2017-07-26	4.98	5.27	4.98	5.25	5494326
2017-07-27	5.28	5.37	5.11	5.11	6894937
2017-07-28	5.17	5.43	5.17	5.42	4431875
2017-07-31	5.40	5.51	5.39	5.40	3176427
2017-08-01	5.36	5.60	5.35	5.52	3707191
2017-08-02	5.46	5.55	5.41	5.48	3933651
2017-08-03	5.47	5.54	5.40	5.44	3091971
2017-08-04	5.37	5.41	5.19	5.22	5199027
2017-08-07	5.17	5.30	5.15	5.22	2164566
2017-08-08	5.27	5.32	5.18	5.28	3676024
2017-08-09	5.46	5.46	5.28	5.28	3874202
2017-08-10	5.40	5.43	5.12	5.22	5976695
2017-08-11	5.23	5.48	5.23	5.45	4779433
2017-08-14	5.38	5.54	5.38	5.42	4114441
2017-08-15	5.30	5.41	5.26	5.37	3452954
2017-08-16	5.38	5.67	5.38	5.64	5490699
2017-08-17	5.67	5.75	5.59	5.67	3799410
2017-08-18	5.79	5.94	5.63	5.70	7293758
2017-08-21	5.77	5.91	5.74	5.87	4488696
2017-08-22	5.83	5.87	5.73	5.76	4106749
2017-08-23	5.94	6.02	5.87	5.96	9717982
2017-08-24	5.95	6.19	5.93	6.19	6292371
2017-08-25	6.21	6.29	6.01	6.12	6702804
2017-08-28	6.20	6.35	6.10	6.33	7166652
2017-08-29	6.57	6.59	6.30	6.41	6506001
2017-08-30	6.36	6.47	6.35	6.45	4797642
2017-08-31	6.45	6.65	6.45	6.64	4300762
2017-09-01	6.70	6.73	6.56	6.71	5429287
2017-09-05	6.78	6.93	6.76	6.93	6384123
2017-09-06	6.97	7.15	6.74	6.91	11176204
2017-09-07	7.04	7.22	7.02	7.21	6497218
2017-09-08	7.23	7.25	6.91	7.03	9826325
2017-09-11	6.75	7.00	6.71	6.84	6991850
2017-09-12	6.80	6.97	6.76	6.88	5082622
2017-09-13	6.86	6.88	6.61	6.66	7846024
2017-09-14	6.64	6.76	6.44	6.66	7412065
2017-09-15	6.70	6.72	6.57	6.57	8310062
2017-09-18	6.47	6.51	6.30	6.33	7231045
2017-09-19	6.35	6.47	6.28	6.36	3716720
2017-09-20	6.39	6.52	6.13	6.21	5978836
2017-09-21	6.07	6.39	6.03	6.25	5873592
2017-09-22	6.31	6.46	6.23	6.31	9455313
2017-09-25	6.31	6.52	6.26	6.49	5631999
2017-09-26	6.40	6.54	6.37	6.38	3826764
2017-09-27	6.27	6.45	6.24	6.38	3373293
2017-09-28	6.37	6.73	6.37	6.66	5967554
2017-09-29	6.63	6.64	6.10	6.10	6941883
2017-10-02	6.03	6.21	5.93	6.18	5345788
2017-10-03	6.19	6.32	6.18	6.23	5426375
2017-10-04	6.27	6.34	6.12	6.22	3874020
2017-10-05	6.19	6.20	5.95	6.00	5339297
2017-10-06	5.98	6.17	5.89	6.13	3833540
2017-10-09	6.19	6.42	6.18	6.37	44438527
2017-10-10	6.36	6.38	6.16	6.18	4187147
2017-10-11	6.21	6.30	6.11	6.25	4898789
2017-10-12	6.23	6.30	6.16	6.20	2854547
2017-10-13	6.28	6.28	6.01	6.15	3547263
2017-10-16	6.13	6.19	5.94	5.99	4637933
2017-10-17	5.91	5.96	5.52	5.66	16326681
2017-10-18	5.60	5.78	5.58	5.70	6738681
2017-10-19	5.75	5.87	5.74	5.77	3391723
2017-10-20	5.68	5.81	5.65	5.74	3478318
2017-10-23	5.65	5.79	5.64	5.73	3121067
2017-10-24	5.67	5.70	5.57	5.59	2897550
2017-10-25	5.60	5.61	5.50	5.52	2928842
2017-10-26	5.53	5.58	5.42	5.43	4136407
2017-10-27	5.40	5.60	5.35	5.57	3010827
2017-10-30	5.55	5.65	5.53	5.61	2356530
2017-10-31	5.57	5.57	5.45	5.49	1828068
2017-11-01	5.54	5.64	5.50	5.53	2993912
2017-11-02	5.55	5.66	5.52	5.60	2351908
2017-11-03	5.64	5.69	5.56	5.61	3633787
2017-11-06	5.60	5.79	5.56	5.75	3409177
2017-11-07	5.72	5.81	5.67	5.75	4047037
2017-11-08	5.95	6.35	5.93	6.15	8041550
2017-11-09	6.25	6.29	5.97	6.03	5527827
2017-11-10	6.03	6.10	5.88	5.91	4657454
2017-11-13	5.92	5.92	5.70	5.74	4458213
2017-11-14	5.68	5.86	5.60	5.78	4871706
2017-11-15	5.83	5.84	5.71	5.83	5443058
2017-11-16	5.84	5.84	5.69	5.77	5576094
2017-11-17	5.81	5.85	5.69	5.75	8816504
2017-11-20	5.71	5.74	5.64	5.67	2834280
2017-11-21	5.68	5.70	5.59	5.60	2546954
2017-11-22	5.70	5.70	5.53	5.62	4051305
2017-11-24	5.69	5.70	5.53	5.55	1902633
2017-11-27	5.60	5.67	5.56	5.66	2293790
2017-11-28	5.65	5.70	5.58	5.64	3019802
2017-11-29	5.55	5.58	5.43	5.45	2935547
2017-11-30	5.38	5.47	5.34	5.43	3308852
2017-12-01	5.41	5.49	5.32	5.37	4135914
2017-12-04	5.32	5.37	5.24	5.27	2672165
2017-12-05	5.24	5.32	5.16	5.23	2392464
2017-12-06	5.17	5.21	5.07	5.07	3199775
2017-12-07	4.99	5.11	4.89	5.08	3399287
2017-12-08	5.07	5.15	5.02	5.05	2905190
2017-12-11	5.09	5.42	5.06	5.23	6313239
2017-12-12	5.22	5.32	5.20	5.26	4152792
2017-12-13	5.27	5.54	5.23	5.48	6401997
2017-12-14	5.47	5.53	5.36	5.49	4773328
2017-12-15	5.52	5.56	5.45	5.50	7087225
2017-12-18	5.56	5.60	5.51	5.59	2797583
2017-12-19	5.57	5.64	5.53	5.59	2744138
2017-12-20	5.61	5.79	5.58	5.76	3247062
2017-12-21	5.75	5.80	5.64	5.77	2498649
2017-12-22	5.79	5.86	5.74	5.86	2350750
2017-12-26	5.88	5.95	5.83	5.89	1684367
2017-12-27	5.90	5.92	5.74	5.82	4095697
2017-12-28	5.87	5.96	5.79	5.83	3864553
2017-12-29	5.89	5.95	5.78	5.83	3112650
2018-01-02	5.92	6.14	5.89	6.12	4705185
2018-01-03	6.13	6.14	5.89	6.04	6529388
2018-01-04	6.06	6.14	5.91	6.10	4633766
2018-01-05	6.07	6.09	5.92	5.98	4053510
2018-01-08	5.96	5.96	5.79	5.85	4658309
2018-01-09	5.79	5.90	5.65	5.82	6528419
2018-01-10	5.85	5.90	5.74	5.78	4607668
2018-01-11	5.80	5.81	5.71	5.79	3464316
2018-01-12	5.84	6.08	5.79	6.08	6263506
2018-01-16	6.08	6.11	5.97	6.11	4771559
2018-01-17	6.24	6.46	6.15	6.16	8393461
2018-01-18	6.22	6.28	6.11	6.15	4712517
2018-01-19	6.24	6.29	6.15	6.16	2277684
2018-01-22	6.19	6.24	6.05	6.17	3704764
2018-01-23	6.14	6.34	6.05	6.32	3898118
2018-01-24	6.46	6.52	6.32	6.36	4775880
2018-01-25	6.41	6.41	5.99	6.03	7852935
2018-01-26	6.04	6.27	6.04	6.18	4495050
2018-01-29	6.12	6.14	5.80	5.82	5219143
2018-01-30	5.90	5.96	5.76	5.79	4756567
2018-01-31	5.87	5.92	5.68	5.88	4263896
2018-02-01	5.81	5.97	5.78	5.93	3631623
2018-02-02	5.75	5.81	5.58	5.60	5208518
2018-02-05	5.58	5.72	5.52	5.57	5434357
2018-02-06	5.50	5.59	5.41	5.41	5722570
2018-02-07	5.38	5.56	5.27	5.31	4224858
2018-02-08	5.32	5.48	5.30	5.38	5081785
2018-02-09	5.38	5.40	5.11	5.26	5776238
2018-02-12	5.28	5.59	5.27	5.54	4916933
2018-02-13	5.58	5.71	5.54	5.61	3102961
2018-02-14	5.63	6.19	5.58	6.14	7618343
2018-02-15	6.18	6.18	5.94	6.17	6455135
2018-02-16	6.11	6.16	5.79	5.88	8396636
2018-02-20	5.77	5.88	5.72	5.79	4351402
2018-02-21	5.91	6.11	5.80	5.86	6905066
2018-02-22	5.54	5.73	5.27	5.34	9707092
2018-02-23	5.34	5.45	5.33	5.43	2456657
2018-02-26	5.46	5.46	5.36	5.43	3232644
2018-02-27	5.40	5.40	5.15	5.27	4539009
2018-02-28	5.27	5.36	5.25	5.26	3239680
2018-03-01	5.20	5.33	5.09	5.30	5518756
2018-03-02	5.37	5.43	5.28	5.30	3931517
2018-03-05	5.29	5.36	5.22	5.31	3532714
2018-03-06	5.40	5.43	5.33	5.35	3219274
2018-03-07	5.32	5.37	5.13	5.14	3602098
2018-03-08	5.15	5.21	5.11	5.18	2796612
2018-03-09	5.19	5.24	5.08	5.08	4253969
2018-03-12	5.07	5.07	4.92	5.02	6699243
2018-03-13	5.02	5.07	4.90	4.93	6132260
2018-03-14	4.91	4.96	4.80	4.91	5718720
2018-03-15	4.86	4.95	4.81	4.90	3442224
2018-03-16	4.90	4.96	4.83	4.90	7920439
2018-03-19	4.91	5.04	4.88	5.01	4064988
2018-03-20	5.00	5.15	5.00	5.12	4858652
2018-03-21	5.17	5.31	5.13	5.27	5396692
2018-03-22	5.22	5.31	5.15	5.16	3661716
2018-03-23	5.33	5.35	5.22	5.24	4870420
2018-03-26	5.28	5.38	5.26	5.36	3736153
2018-03-27	5.31	5.35	5.22	5.30	5320423
2018-03-28	5.27	5.30	5.14	5.16	3179617
2018-03-29	5.16	5.23	5.15	5.19	4324280
2018-04-02	5.25	5.29	5.21	5.25	3772549
2018-04-03	5.22	5.23	5.10	5.13	5370352
2018-04-04	5.20	5.24	5.02	5.08	4385604
2018-04-05	5.01	5.18	5.01	5.15	3296793
2018-04-06	5.20	5.23	5.07	5.09	2526354
2018-04-09	5.08	5.19	5.01	5.13	2861864
2018-04-10	5.15	5.24	5.10	5.19	3204934
2018-04-11	5.25	5.45	5.24	5.43	6762874
2018-04-12	5.37	5.40	5.27	5.31	3209684
2018-04-13	5.46	5.69	5.42	5.58	6281056
2018-04-16	5.61	5.61	5.50	5.59	2892037
2018-04-17	5.58	5.63	5.53	5.56	2972630
2018-04-18	5.64	5.73	5.52	5.56	5477799
2018-04-19	5.58	5.64	5.50	5.58	3242391
2018-04-20	5.53	5.60	5.42	5.54	3595649
2018-04-23	5.46	5.46	5.35	5.40	3206160
2018-04-24	5.42	5.49	5.39	5.45	3573709
2018-04-25	5.37	5.48	5.35	5.38	2821757
2018-04-26	5.41	5.49	5.34	5.45	2954065
2018-04-27	5.47	5.60	5.47	5.55	2278380
2018-04-30	5.45	5.51	5.40	5.46	3587533
2018-05-01	5.42	5.54	5.38	5.51	4398749
2018-05-02	5.55	5.72	5.53	5.60	4200831
2018-05-03	5.71	5.71	5.57	5.62	2046964
2018-05-04	5.58	5.68	5.56	5.64	1794426
2018-05-07	5.64	5.74	5.63	5.69	2242258
2018-05-08	5.90	6.19	5.89	6.15	6787414
2018-05-09	6.16	6.22	6.09	6.13	5516246
2018-05-10	6.22	6.22	6.12	6.21	3884756
2018-05-11	6.22	6.25	6.06	6.10	2346075
2018-05-14	6.11	6.19	6.09	6.13	4340679
2018-05-15	6.00	6.05	5.90	5.98	2894907
2018-05-16	5.98	6.04	5.96	5.99	1966526
2018-05-17	5.99	5.99	5.89	5.92	2031302
2018-05-18	5.92	6.05	5.89	6.01	2637052
2018-05-21	5.98	6.04	5.95	6.02	1465480
2018-05-22	6.02	6.08	5.92	5.95	2753020
2018-05-23	5.94	6.11	5.92	6.09	4411981
2018-05-24	6.13	6.33	6.11	6.31	4683331
2018-05-25	6.27	6.32	6.20	6.24	4256187
2018-05-29	6.10	6.30	6.08	6.19	3435895
2018-05-30	6.22	6.33	6.21	6.29	2314029
2018-05-31	6.30	6.33	6.22	6.24	4754071
2018-06-01	6.23	6.28	6.15	6.18	3760829
2018-06-04	6.24	6.26	6.13	6.16	4400554
2018-06-05	6.17	6.23	6.13	6.14	2990198
2018-06-06	6.15	6.19	5.91	5.92	3652559
2018-06-07	5.88	5.88	5.74	5.80	4596044
2018-06-08	5.80	5.80	5.72	5.78	1765548
2018-06-11	5.78	5.87	5.72	5.84	2011966
2018-06-12	5.83	5.91	5.78	5.90	2593996
2018-06-13	5.92	5.99	5.79	5.95	2667797
2018-06-14	6.00	6.04	5.93	5.96	2379965
2018-06-15	5.88	5.89	5.77	5.85	6910308
2018-06-18	5.83	5.92	5.83	5.87	1441743
2018-06-19	5.78	5.89	5.78	5.82	1688841
2018-06-20	5.83	5.85	5.73	5.76	2262980
2018-06-21	5.76	5.78	5.67	5.68	2323522
2018-06-22	5.69	5.75	5.68	5.73	1465318
2018-06-25	5.69	5.74	5.63	5.65	2392784
2018-06-26	5.60	5.76	5.60	5.74	1884026
2018-06-27	5.71	5.76	5.62	5.62	2378643
2018-06-28	5.64	5.76	5.60	5.70	3782943
2018-06-29	5.71	5.87	5.71	5.81	2520782
2018-07-02	5.76	5.87	5.75	5.77	1953804
2018-07-03	5.87	6.05	5.85	6.03	1984701
2018-07-05	6.08	6.10	6.00	6.05	2623431
2018-07-06	6.02	6.08	5.96	6.08	2435524
2018-07-09	6.11	6.16	5.98	5.98	2789453
2018-07-10	5.93	6.06	5.93	6.04	2240652
2018-07-11	5.99	6.10	5.89	5.90	1973141
2018-07-12	5.94	5.98	5.86	5.86	1254198
2018-07-13	5.83	5.88	5.76	5.77	1306442
2018-07-16	5.75	5.86	5.73	5.83	1233239
2018-07-17	5.77	5.92	5.75	5.86	2384596
2018-07-18	5.83	5.93	5.81	5.88	1881289
2018-07-19	5.75	5.99	5.74	5.86	3237656
2018-07-20	5.92	5.98	5.82	5.89	2651332
2018-07-23	5.85	5.86	5.69	5.70	2704227
2018-07-24	5.75	5.79	5.69	5.73	2646814
2018-07-25	5.74	5.78	5.55	5.58	4316193
2018-07-26	5.55	5.56	5.45	5.51	3555576
2018-07-27	5.52	5.66	5.50	5.61	2007936
2018-07-30	5.59	5.67	5.56	5.58	1685036
2018-07-31	5.56	5.62	5.50	5.50	2577935
2018-08-01	5.49	5.53	5.44	5.46	2488427
2018-08-02	5.44	5.58	5.44	5.54	1608808
2018-08-03	5.59	5.68	5.55	5.56	1859519
2018-08-06	5.53	5.58	5.45	5.45	1555810
2018-08-07	5.52	5.55	5.25	5.27	2454247
2018-08-08	5.28	5.31	5.16	5.21	2186364
2018-08-09	5.21	5.29	5.01	5.02	3234136
2018-08-10	5.00	5.11	4.90	4.93	3774596
2018-08-13	4.90	4.94	4.66	4.74	5004182
2018-08-14	4.75	4.77	4.58	4.59	2709958
2018-08-15	4.47	4.53	4.15	4.20	7134907
2018-08-16	4.24	4.31	4.01	4.02	4917954
2018-08-17	4.06	4.27	4.03	4.13	7111884
2018-08-20	4.19	4.22	4.06	4.15	4304167
2018-08-21	4.16	4.19	4.06	4.14	3334170
2018-08-22	4.20	4.25	4.18	4.23	2423365
2018-08-23	4.18	4.18	3.90	3.94	5044219
2018-08-24	4.01	4.28	4.01	4.23	4149901
2018-08-27	4.23	4.31	4.20	4.27	2632534
2018-08-28	4.31	4.32	4.09	4.12	3063687
2018-08-29	4.12	4.20	4.09	4.15	2516792
2018-08-30	4.13	4.15	4.05	4.13	3173640
2018-08-31	4.14	4.20	4.06	4.08	2463424
2018-09-04	4.00	4.00	3.86	3.92	3949719
2018-09-05	3.97	3.97	3.70	3.80	4266551
2018-09-06	3.85	3.94	3.78	3.80	2998779
2018-09-07	3.79	3.87	3.72	3.81	2200216
2018-09-10	3.81	3.84	3.67	3.67	3391969
2018-09-11	3.65	3.72	3.57	3.70	3383721
2018-09-12	3.68	3.89	3.66	3.75	5642539
2018-09-13	3.82	3.86	3.63	3.70	3840875
2018-09-14	3.71	3.75	3.62	3.63	3513288
2018-09-17	3.69	3.90	3.66	3.87	5482771
2018-09-18	3.89	3.94	3.77	3.77	3468265
2018-09-19	3.81	3.99	3.80	3.91	3818210
2018-09-20	4.04	4.06	3.82	3.92	4062800
2018-09-21	3.81	3.94	3.79	3.90	9829720
2018-09-24	4.03	4.10	3.87	3.88	5250697
2018-09-25	3.92	4.02	3.91	3.93	4198284
2018-09-26	3.89	3.92	3.76	3.83	17217599
2018-09-27	3.79	3.79	3.64	3.66	5426238
2018-09-28	3.69	3.79	3.64	3.68	4120044
2018-10-01	3.67	3.79	3.67	3.72	2674142
2018-10-02	3.77	3.94	3.77	3.87	4579068
2018-10-03	3.88	3.91	3.74	3.76	3162717
2018-10-04	3.79	3.88	3.73	3.77	3100880
2018-10-05	3.77	3.85	3.72	3.75	3577120
2018-10-08	3.65	3.85	3.65	3.83	2842190
2018-10-09	3.79	3.83	3.68	3.68	2694934
2018-10-10	3.66	3.75	3.58	3.74	5792980
2018-10-11	3.85	3.99	3.75	3.95	6570208
2018-10-12	3.94	3.98	3.78	3.93	5127315
2018-10-15	4.00	4.11	3.88	3.94	5255300
2018-10-16	3.98	4.01	3.81	3.89	6403227
2018-10-17	3.89	4.02	3.81	3.97	4599474
2018-10-18	3.94	4.02	3.86	3.96	5039655
2018-10-19	4.00	4.06	3.93	3.98	5716117
2018-10-22	3.93	3.94	3.81	3.84	3167838
2018-10-23	4.00	4.05	3.90	3.91	4792537
2018-10-24	3.90	3.93	3.79	3.83	4656308
2018-10-25	3.83	3.87	3.61	3.63	5951245
2018-10-26	3.67	3.82	3.63	3.67	5498154
2018-10-29	3.68	3.69	3.54	3.55	5651591
2018-10-30	3.54	3.62	3.48	3.53	4699989
2018-10-31	3.50	3.50	3.37	3.42	5864361
2018-11-01	3.53	3.67	3.53	3.63	4784034
2018-11-02	3.64	3.78	3.58	3.68	7535986
2018-11-05	3.67	3.80	3.66	3.72	3446501
2018-11-06	3.73	3.77	3.60	3.63	2232838
2018-11-07	3.56	3.56	3.32	3.33	9282021
2018-11-08	3.32	3.33	3.24	3.27	5593639
2018-11-09	3.22	3.25	3.08	3.13	6639229
2018-11-12	3.11	3.13	2.98	3.01	4589139
2018-11-13	3.03	3.08	2.92	2.94	3272078
2018-11-14	2.90	2.95	2.75	2.84	10650575
2018-11-15	2.85	3.11	2.85	3.08	5954339
2018-11-16	3.16	3.30	3.15	3.21	5922192
2018-11-19	3.20	3.29	3.17	3.18	2757443
2018-11-20	3.19	3.21	3.06	3.14	3926414
2018-11-21	3.18	3.38	3.17	3.34	5174021
2018-11-23	3.33	3.36	3.16	3.21	1901907
2018-11-26	3.23	3.30	3.15	3.16	3324497
2018-11-27	3.16	3.19	3.01	3.04	3244039
2018-11-28	3.04	3.24	3.03	3.18	4104183
2018-11-29	3.20	3.27	3.05	3.07	4304253
2018-11-30	3.05	3.08	3.00	3.05	3002090
2018-12-03	3.22	3.25	3.08	3.19	3927356
2018-12-04	3.21	3.30	3.15	3.16	4432546
2018-12-06	3.22	3.31	3.15	3.20	4086292
2018-12-07	3.22	3.33	3.19	3.29	3787768
2018-12-10	3.25	3.36	3.23	3.27	3713257
2018-12-11	3.27	3.36	3.25	3.26	4289472
2018-12-12	3.27	3.48	3.27	3.46	4817537
2018-12-13	3.44	3.46	3.28	3.37	4363546
2018-12-14	3.30	3.41	3.26	3.38	4424066
2018-12-17	3.45	3.62	3.42	3.58	5282089
2018-12-18	3.55	3.69	3.51	3.67	6557531
2018-12-19	3.78	3.87	3.37	3.38	8234671
2018-12-20	3.55	3.76	3.47	3.73	10641633
2018-12-21	3.69	3.80	3.47	3.60	13167016
2018-12-24	3.62	3.80	3.62	3.73	3023831
2018-12-26	3.78	3.80	3.59	3.66	3431767
2018-12-27	3.70	3.75	3.56	3.63	5646445
2018-12-28	3.59	3.71	3.56	3.59	3981103
2018-12-31	3.61	3.68	3.52	3.68	3294588
2019-01-02	3.68	3.76	3.60	3.69	3424078
2019-01-03	3.72	3.91	3.66	3.90	5683046
2019-01-04	3.78	3.87	3.67	3.82	7876696
2019-01-07	3.85	3.89	3.75	3.78	5108157
2019-01-08	3.76	3.86	3.71	3.83	3029805
2019-01-09	3.84	3.97	3.79	3.83	5665656
2019-01-10	3.81	3.87	3.70	3.70	3230302
2019-01-11	3.75	3.76	3.61	3.64	5597230
2019-01-14	3.66	3.74	3.64	3.66	3418947
2019-01-15	3.67	3.70	3.54	3.58	3359120
2019-01-16	3.54	3.59	3.13	3.21	13998504
2019-01-17	3.18	3.19	2.98	3.01	8821776
2019-01-18	2.90	2.95	2.83	2.83	9660395
2019-01-22	2.88	2.90	2.81	2.88	4171956
2019-01-23	2.89	2.95	2.82	2.86	4402396
2019-01-24	2.86	2.91	2.80	2.89	5575793
2019-01-25	2.96	3.10	2.91	3.09	6364820
2019-01-28	3.26	3.44	3.25	3.37	10257073
2019-01-29	3.47	3.59	3.47	3.57	7188017
2019-01-30	3.57	3.68	3.49	3.60	6920183
2019-01-31	3.66	3.77	3.64	3.76	5810772
2019-02-01	3.74	3.78	3.60	3.75	4351724
2019-02-04	3.63	3.77	3.63	3.69	2973301
2019-02-05	3.70	3.73	3.64	3.72	2165441
2019-02-06	3.66	3.74	3.60	3.62	3152736
2019-02-07	3.60	3.64	3.45	3.49	7141610
2019-02-08	3.52	3.56	3.45	3.49	4306022
2019-02-11	3.41	3.52	3.41	3.50	2799835
2019-02-12	3.55	3.55	3.42	3.43	4212810
2019-02-13	3.39	3.50	3.37	3.41	3527675
2019-02-14	3.40	3.50	3.40	3.47	2649981
2019-02-15	3.54	3.63	3.45	3.62	4314954
2019-02-19	3.70	3.80	3.68	3.79	5582289
2019-02-20	3.81	3.87	3.71	3.73	5912030
2019-02-21	3.59	3.61	3.37	3.52	9332008
2019-02-22	3.55	3.68	3.53	3.60	4721411
2019-02-25	3.61	3.70	3.57	3.57	3864573
2019-02-26	3.57	3.63	3.42	3.51	4733818
2019-02-27	3.51	3.52	3.36	3.37	5033216
2019-02-28	3.38	3.38	3.30	3.34	4294795
2019-03-01	3.29	3.43	3.16	3.16	9229372
2019-03-04	3.15	3.31	3.10	3.31	6866862
2019-03-05	3.31	3.36	3.26	3.32	5149918
2019-03-06	3.32	3.35	3.20	3.21	3824977
2019-03-07	3.21	3.28	3.19	3.27	5417067
2019-03-08	3.36	3.64	3.28	3.63	16482379
2019-03-11	3.59	3.59	3.40	3.46	7049561
2019-03-12	3.48	3.64	3.48	3.64	5512729
2019-03-13	3.67	3.73	3.62	3.69	5459510
2019-03-14	3.57	3.59	3.47	3.47	3523576
2019-03-15	3.55	3.59	3.44	3.57	10438477
2019-03-18	3.54	3.57	3.48	3.51	3890002
2019-03-19	3.57	3.58	3.50	3.52	3228010
2019-03-20	3.45	3.60	3.32	3.54	8620922
2019-03-21	3.54	3.57	3.48	3.54	6425987
2019-03-22	3.52	3.63	3.52	3.57	4921991
2019-03-25	3.60	3.76	3.59	3.72	5386246
2019-03-26	3.66	3.73	3.61	3.71	3654361
2019-03-27	3.74	3.81	3.60	3.61	3789803
2019-03-28	3.51	3.53	3.42	3.49	4863204
2019-03-29	3.53	3.56	3.46	3.47	3304253
2019-04-01	3.50	3.52	3.37	3.39	4553393
2019-04-02	3.40	3.43	3.36	3.40	3262198
2019-04-03	3.42	3.43	3.32	3.33	4344642
2019-04-04	3.29	3.46	3.26	3.44	4326641
2019-04-05	3.44	3.46	3.38	3.44	1974639
2019-04-08	3.50	3.52	3.43	3.48	2997672
2019-04-09	3.51	3.55	3.48	3.52	3197183
2019-04-10	3.52	3.55	3.45	3.46	2835400
2019-04-11	3.41	3.45	3.34	3.37	4196177
2019-04-12	3.37	3.40	3.33	3.34	3180006
2019-04-15	3.31	3.31	3.22	3.25	5802116
2019-04-16	3.20	3.20	3.11	3.12	5058898
2019-04-17	3.14	3.20	3.09	3.13	3946251
2019-04-18	3.14	3.18	3.04	3.05	3790150
2019-04-22	3.05	3.08	2.96	2.96	3550779
2019-04-23	2.96	3.00	2.92	2.96	4680131
2019-04-24	2.96	3.11	2.92	3.06	4747236
2019-04-25	3.07	3.10	2.96	2.98	4190599
2019-04-26	3.04	3.16	3.04	3.14	2443301
2019-04-29	3.12	3.12	3.05	3.07	1974052
2019-04-30	3.08	3.12	2.99	3.03	2510602
2019-05-01	3.01	3.06	2.92	2.96	6793522
2019-05-02	2.91	2.99	2.88	2.91	3237454
2019-05-03	2.95	3.05	2.93	2.93	3785278
2019-05-06	2.94	3.00	2.90	2.91	4000979
2019-05-07	2.78	2.80	2.50	2.53	18850158
2019-05-08	2.54	2.56	2.37	2.38	8669950
2019-05-09	2.39	2.50	2.33	2.47	7622019
2019-05-10	2.47	2.50	2.37	2.38	4571246
2019-05-13	2.43	2.47	2.35	2.46	5053301
2019-05-14	2.46	2.46	2.34	2.36	3201042
2019-05-15	2.38	2.44	2.35	2.39	7270114
2019-05-16	2.39	2.75	2.36	2.60	20099631
2019-05-17	2.62	2.63	2.46	2.59	9236992
2019-05-20	2.57	2.62	2.50	2.56	3575902
2019-05-21	2.54	2.58	2.49	2.55	4527357
2019-05-22	2.55	2.59	2.42	2.44	3258569
2019-05-23	2.45	2.61	2.45	2.48	9915085
2019-05-24	2.49	2.51	2.36	2.42	4477362
2019-05-28	2.41	2.47	2.36	2.38	3388382
2019-05-29	2.41	2.42	2.29	2.30	4335704
2019-05-30	2.31	2.41	2.28	2.39	4371672
2019-05-31	2.43	2.53	2.41	2.51	5111983
2019-06-03	2.57	2.74	2.56	2.74	10194292
2019-06-04	2.68	2.75	2.61	2.73	5322603
2019-06-05	2.78	2.87	2.74	2.77	7959681
2019-06-06	2.81	2.81	2.65	2.79	6549704
2019-06-07	2.80	2.83	2.72	2.72	3556477
2019-06-10	2.66	2.69	2.60	2.67	3436421
2019-06-11	2.65	2.75	2.63	2.74	3879494
2019-06-12	2.75	2.78	2.74	2.77	2831400
2019-06-13	2.78	2.91	2.72	2.88	5768978
2019-06-14	2.93	2.97	2.85	2.87	7652645
2019-06-17	2.87	2.95	2.83	2.94	3813780
2019-06-18	2.98	3.03	2.85	2.96	6616818
2019-06-19	2.95	3.01	2.89	3.01	4945246
2019-06-20	3.27	3.44	3.20	3.24	13846325
2019-06-21	3.27	3.29	3.14	3.27	7863413
2019-06-24	3.32	3.45	3.25	3.44	10061394
2019-06-25	3.50	3.53	3.26	3.34	12301207
2019-06-26	3.26	3.45	3.22	3.36	7357632
2019-06-27	3.34	3.35	3.26	3.34	7313736
2019-06-28	3.37	3.38	3.30	3.38	3622010
2019-07-01	3.26	3.27	3.17	3.18	4209034
2019-07-02	3.21	3.38	3.21	3.35	4949169
2019-07-03	3.40	3.43	3.32	3.43	2081860
2019-07-05	3.29	3.40	3.20	3.35	5336879
2019-07-08	3.36	3.38	3.28	3.30	2948098
2019-07-09	3.28	3.41	3.27	3.40	3284124
2019-07-10	3.46	3.48	3.40	3.48	5444487
2019-07-11	3.48	3.54	3.43	3.51	4944518
2019-07-12	3.52	3.57	3.48	3.55	2685168
2019-07-15	3.55	3.61	3.49	3.50	2134044
2019-07-16	3.48	3.57	3.43	3.54	4798594
2019-07-17	3.56	3.71	3.51	3.71	4546044
2019-07-18	3.66	3.89	3.63	3.87	7379122
2019-07-19	3.84	3.92	3.75	3.78	6494180
2019-07-22	3.76	3.87	3.71	3.76	5401028
2019-07-23	3.77	3.82	3.63	3.74	5980880
2019-07-24	3.76	3.84	3.73	3.82	4339076
2019-07-25	3.80	3.80	3.65	3.68	4343481
2019-07-26	3.71	3.76	3.65	3.68	4573401
2019-07-29	3.71	3.72	3.61	3.71	4197839
2019-07-30	3.72	3.78	3.67	3.77	5285367
2019-07-31	3.74	3.84	3.61	3.63	8686077
2019-08-01	3.51	3.89	3.47	3.86	9505506
2019-08-02	3.82	3.83	3.70	3.73	7665283
2019-08-05	3.87	4.04	3.82	3.93	9188944
2019-08-06	3.88	4.00	3.86	3.90	6814712
2019-08-07	4.05	4.17	3.98	4.02	8647651
2019-08-08	3.59	3.61	3.31	3.47	15049428
2019-08-09	3.46	3.60	3.43	3.47	5149420
2019-08-12	3.39	3.53	3.37	3.39	5968962
2019-08-13	3.47	3.50	3.18	3.33	10635579
2019-08-14	3.39	3.43	3.28	3.33	8758534
2019-08-15	3.32	3.44	3.30	3.40	4199136
2019-08-16	3.37	3.41	3.28	3.31	5707359
2019-08-19	3.22	3.34	3.19	3.28	3787133
2019-08-20	3.34	3.53	3.30	3.50	4339159
2019-08-21	3.44	3.54	3.41	3.43	3077216
2019-08-22	3.41	3.49	3.33	3.35	2092769
2019-08-23	3.38	3.66	3.37	3.66	6676826
2019-08-26	3.68	3.77	3.57	3.64	6289829
2019-08-27	3.65	3.95	3.65	3.92	7578377
2019-08-28	3.95	3.99	3.83	3.93	3562793
2019-08-29	3.91	3.93	3.72	3.80	4323197
2019-08-30	3.77	3.83	3.68	3.72	4666348
2019-09-03	3.80	3.96	3.77	3.81	5293392
2019-09-04	3.82	3.92	3.76	3.92	2518426
2019-09-05	3.80	3.84	3.64	3.69	6588306
2019-09-06	3.69	3.77	3.53	3.53	4455688
2019-09-09	3.54	3.60	3.40	3.41	5367491
2019-09-10	3.38	3.55	3.37	3.40	5737639
2019-09-11	3.44	3.53	3.40	3.41	4308293
2019-09-12	3.50	3.57	3.33	3.33	6832241
2019-09-13	3.33	3.42	3.25	3.25	5777942
2019-09-16	3.34	3.39	3.24	3.37	7007014
2019-09-17	3.37	3.50	3.36	3.48	4839313
2019-09-18	3.49	3.50	3.33	3.44	6570277
2019-09-19	3.57	3.62	3.48	3.59	5458911
2019-09-20	3.62	3.79	3.59	3.76	7578588
2019-09-23	3.80	3.98	3.77	3.96	8626948
2019-09-24	3.88	4.08	3.84	4.07	7571811
2019-09-25	4.06	4.06	3.82	3.86	5198964
2019-09-26	3.90	3.93	3.72	3.73	3372685
2019-09-27	3.64	3.74	3.60	3.65	4691802
2019-09-30	3.53	3.59	3.39	3.41	6974095
2019-10-01	3.37	3.60	3.37	3.50	6024268
2019-10-02	3.57	3.67	3.55	3.57	3435250
2019-10-03	3.51	3.61	3.42	3.53	6028680
2019-10-04	3.51	3.68	3.51	3.66	2357246
2019-10-07	3.60	3.69	3.56	3.59	1797562
2019-10-08	3.66	3.76	3.61	3.75	3368539
2019-10-09	3.73	3.75	3.61	3.63	6214762
2019-10-10	3.64	3.66	3.53	3.60	4055967
2019-10-11	3.57	3.61	3.50	3.51	3874411
2019-10-14	3.51	3.57	3.50	3.52	1037234
2019-10-15	3.51	3.52	3.39	3.39	2513147
2019-10-16	3.44	3.46	3.37	3.46	2567373
2019-10-17	3.45	3.57	3.43	3.53	2080056
2019-10-18	3.53	3.58	3.48	3.54	2394855
2019-10-21	3.58	3.60	3.36	3.40	3887110
2019-10-22	3.44	3.44	3.31	3.40	3956781
2019-10-23	3.43	3.48	3.36	3.37	4186665
2019-10-24	3.40	3.50	3.39	3.50	6579175
2019-10-25	3.60	3.63	3.47	3.53	3914722
2019-10-28	3.47	3.58	3.46	3.51	2966535
2019-10-29	3.46	3.65	3.46	3.60	3069234
2019-10-30	3.59	3.63	3.45	3.58	5929376
2019-10-31	3.63	3.76	3.60	3.74	5325178
2019-11-01	3.71	3.83	3.67	3.82	3524783
2019-11-04	3.83	3.83	3.67	3.71	3278372
2019-11-05	3.62	3.72	3.58	3.72	5419138
2019-11-06	3.72	3.76	3.63	3.67	3853245
2019-11-07	3.57	3.59	3.37	3.40	5757288
2019-11-08	3.37	3.45	3.34	3.35	6799097
2019-11-11	3.35	3.41	3.32	3.35	5446912
2019-11-12	3.36	3.50	3.32	3.49	4715317
2019-11-13	3.54	3.61	3.51	3.54	5419339
2019-11-14	3.57	3.66	3.53	3.62	4718654
2019-11-15	3.56	3.62	3.53	3.54	1843605
2019-11-18	3.53	3.64	3.51	3.63	1773488
2019-11-19	3.61	3.69	3.58	3.61	2934242
2019-11-20	3.61	3.70	3.59	3.69	2388421
2019-11-21	3.68	3.72	3.59	3.60	2691590
2019-11-22	3.61	3.65	3.50	3.51	2946909
2019-11-25	3.50	3.57	3.44	3.44	2500225
2019-11-26	3.43	3.57	3.41	3.55	2910553
2019-11-27	3.49	3.57	3.46	3.56	3829471
2019-11-29	3.56	3.63	3.56	3.62	2373001
2019-12-02	3.58	3.62	3.56	3.58	3367686
2019-12-03	3.64	3.71	3.63	3.68	4476175
2019-12-04	3.67	3.70	3.59	3.60	3184106
2019-12-05	3.57	3.64	3.53	3.57	2936765
2019-12-06	3.52	3.57	3.48	3.48	4225140
2019-12-09	3.51	3.52	3.43	3.44	3132091
2019-12-10	3.48	3.49	3.36	3.41	3488276
2019-12-11	3.43	3.49	3.39	3.48	4153508
2019-12-12	3.52	3.56	3.39	3.41	6308257
2019-12-13	3.41	3.45	3.28	3.41	10439551
2019-12-16	3.42	3.47	3.36	3.39	3681804
2019-12-17	3.38	3.41	3.36	3.36	4417341
2019-12-18	3.33	3.38	3.30	3.33	4458199
2019-12-19	3.32	3.37	3.31	3.34	4404568
2019-12-20	3.35	3.37	3.26	3.26	7012233
2019-12-23	3.28	3.46	3.26	3.44	6602366
2019-12-24	3.45	3.61	3.45	3.59	3846764
2019-12-26	3.64	3.72	3.63	3.69	4259533
2019-12-27	3.65	3.71	3.62	3.63	3119763
2019-12-30	3.63	3.74	3.63	3.73	4358244
2019-12-31	3.77	3.80	3.73	3.73	3405941
2020-01-02	3.78	3.81	3.70	3.73	4607294
2020-01-03	3.82	3.82	3.64	3.64	4162127
2020-01-06	3.76	3.77	3.64	3.65	4972670
2020-01-07	3.65	3.69	3.57	3.68	5561716
2020-01-08	3.68	3.69	3.45	3.47	8040323
2020-01-09	3.43	3.50	3.36	3.37	5152053
2020-01-10	3.37	3.49	3.37	3.43	4215259
2020-01-13	3.41	3.42	3.29	3.29	4280978
2020-01-14	3.30	3.36	3.25	3.35	5697754
2020-01-15	3.38	3.41	3.31	3.37	8495876
2020-01-16	3.24	3.24	3.15	3.15	11485658
2020-01-17	3.15	3.15	3.01	3.01	8759872
2020-01-21	2.99	3.09	2.95	3.07	7117266
2020-01-22	3.07	3.11	2.99	3.01	4760824
2020-01-23	3.01	3.05	2.95	2.95	3947843
2020-01-24	2.96	3.03	2.94	3.01	3618152
2020-01-27	3.07	3.10	2.92	2.96	7416553
2020-01-28	2.93	2.96	2.79	2.85	5873505
2020-01-29	2.83	3.00	2.82	3.00	6839426
2020-01-30	3.00	3.03	2.92	2.99	6469215
2020-01-31	2.97	3.04	2.95	2.96	4496048
2020-02-03	2.93	2.96	2.88	2.88	3575927
2020-02-04	2.81	2.84	2.71	2.82	4565483
2020-02-05	2.81	2.86	2.78	2.81	4623482
2020-02-06	2.82	2.96	2.82	2.92	4047985
2020-02-07	2.95	2.99	2.87	2.89	3489590
2020-02-10	2.91	3.05	2.89	3.03	3887451
2020-02-11	3.02	3.09	3.01	3.08	3953429
2020-02-12	3.09	3.09	3.01	3.04	5055333
2020-02-13	3.07	3.09	2.97	2.99	3661658
2020-02-14	2.99	3.05	2.97	2.97	2424110
2020-02-18	3.04	3.11	2.99	3.09	3751645
2020-02-19	3.10	3.15	3.05	3.15	5229762
2020-02-20	3.04	3.05	2.85	2.92	11014107
2020-02-21	2.99	3.16	2.98	3.13	8311181
2020-02-24	3.29	3.71	3.22	3.64	33657832
2020-02-25	3.50	3.60	3.42	3.46	12167082
2020-02-26	3.44	3.48	3.28	3.31	9308359
2020-02-27	3.39	3.39	2.96	2.99	14431640
2020-02-28	2.87	2.90	2.59	2.84	10679496
2020-03-02	2.91	2.93	2.79	2.80	6620284
2020-03-03	2.86	3.08	2.76	2.92	15128964
2020-03-04	2.93	2.99	2.81	2.91	5690841
2020-03-05	2.98	3.11	2.91	3.09	10288865
2020-03-06	3.16	3.16	2.91	3.00	12370895
2020-03-09	2.94	3.01	2.78	2.80	6594779
2020-03-10	2.83	2.87	2.65	2.75	8387292
2020-03-11	2.72	2.79	2.47	2.52	8267873
2020-03-12	2.15	2.46	2.01	2.04	8176201
2020-03-13	2.17	2.17	1.88	1.88	10440583
2020-03-16	1.55	2.25	1.44	2.13	11144427
2020-03-17	2.06	2.65	2.05	2.58	13787272
2020-03-18	2.45	2.84	2.10	2.12	10537435
2020-03-19	2.19	2.46	1.85	2.17	15042736
2020-03-20	2.34	2.37	1.95	2.00	11179943
2020-03-23	2.20	2.34	2.00	2.22	7414860
2020-03-24	2.64	2.66	2.23	2.33	12660827
2020-03-25	2.35	2.50	2.21	2.42	11362342
2020-03-26	2.54	2.60	2.36	2.56	9838937
2020-03-27	2.45	2.55	2.30	2.38	7610051
2020-03-30	2.35	2.45	2.16	2.24	4832055
2020-03-31	2.21	2.39	2.15	2.28	5577021
2020-04-01	2.28	2.48	2.25	2.47	4755994
2020-04-02	2.51	2.63	2.50	2.52	6230373
2020-04-03	2.57	2.67	2.46	2.49	4259460
2020-04-06	2.55	2.68	2.50	2.61	7052851
2020-04-07	2.64	2.67	2.51	2.58	3914602
2020-04-08	2.57	2.64	2.50	2.56	3026106
2020-04-09	2.65	2.85	2.63	2.80	5314831
2020-04-13	2.81	3.15	2.68	3.11	10928325
2020-04-14	3.15	3.38	2.98	3.06	10591298
2020-04-15	2.96	3.12	2.90	3.09	5893627
2020-04-16	3.13	3.22	3.03	3.11	6218341
2020-04-17	3.04	3.15	2.90	3.10	10462969
2020-04-20	3.08	3.25	3.07	3.16	6224905
2020-04-21	3.10	3.21	3.05	3.13	5042382
2020-04-22	3.24	3.42	3.21	3.38	6777646
2020-04-23	3.50	3.65	3.43	3.49	7438211
2020-04-24	3.58	3.63	3.43	3.56	6005419
2020-04-27	3.56	3.61	3.44	3.57	4177992
2020-04-28	3.56	3.62	3.47	3.57	4122252
2020-04-29	3.56	3.62	3.45	3.61	6874453
2020-04-30	3.58	3.61	3.49	3.51	4646664
2020-05-01	3.40	3.64	3.40	3.63	5389059
2020-05-04	3.67	3.77	3.65	3.69	5996490
2020-05-05	3.45	3.71	3.38	3.66	11099217
2020-05-06	3.56	3.68	3.53	3.61	4992883
2020-05-07	3.64	3.67	3.52	3.60	6495542
2020-05-08	3.60	3.74	3.59	3.72	6526235
2020-05-11	3.74	3.78	3.56	3.58	7384788
2020-05-12	3.63	3.74	3.60	3.62	6012318
2020-05-13	3.64	3.69	3.47	3.58	5637937
2020-05-14	3.60	3.81	3.55	3.80	10272536
2020-05-15	3.87	3.90	3.79	3.88	6149825
2020-05-18	3.94	3.95	3.67	3.76	4921875
2020-05-19	3.83	3.91	3.76	3.79	7492677
2020-05-20	3.85	3.95	3.81	3.89	6237277
2020-05-21	3.85	3.85	3.68	3.75	4564592
2020-05-22	3.78	3.86	3.75	3.76	3304866
2020-05-26	3.72	3.75	3.55	3.55	5128546
2020-05-27	3.48	3.71	3.42	3.71	7174198
2020-05-28	3.77	3.87	3.69	3.73	6790090
2020-05-29	3.80	3.84	3.72	3.74	5508338
2020-06-01	3.77	3.85	3.71	3.83	3651162
2020-06-02	3.83	3.85	3.65	3.70	4347959
2020-06-03	3.61	3.71	3.52	3.54	5152654
2020-06-04	3.62	3.68	3.58	3.61	3448404
2020-06-05	3.50	3.61	3.42	3.60	3682553
2020-06-08	3.59	3.61	3.54	3.59	4926080
2020-06-09	3.60	3.68	3.55	3.56	3601484
2020-06-10	3.60	3.75	3.46	3.75	6399345
2020-06-11	3.71	3.76	3.45	3.53	5889649
2020-06-12	3.58	3.64	3.43	3.45	4874851
2020-06-15	3.40	3.53	3.27	3.50	3827496
2020-06-16	3.50	3.51	3.36	3.38	2388533
2020-06-17	3.38	3.43	3.31	3.33	2635624
2020-06-18	3.30	3.36	3.18	3.19	5012561
2020-06-19	3.27	3.38	3.24	3.30	4113582
2020-06-22	3.38	3.51	3.36	3.48	3083506
2020-06-23	3.57	3.59	3.50	3.57	3455647
2020-06-24	3.58	3.60	3.41	3.51	3912673
2020-06-25	3.50	3.53	3.44	3.53	1911545
2020-06-26	3.49	3.61	3.39	3.59	3892166
2020-06-29	3.60	3.66	3.55	3.66	3442892
2020-06-30	3.65	3.98	3.62	3.95	9341744
2020-07-01	3.97	3.97	3.78	3.93	5602362
2020-07-02	3.92	4.11	3.89	4.00	5882964
2020-07-06	4.21	4.31	4.09	4.18	5718757
2020-07-07	4.16	4.38	4.14	4.34	4057504
2020-07-08	4.41	4.64	4.41	4.55	5769904
2020-07-09	4.61	4.67	4.42	4.58	4159126
2020-07-10	4.59	4.63	4.44	4.49	3058095
2020-07-13	4.57	4.67	4.27	4.28	4417090
2020-07-14	4.27	4.47	4.22	4.47	3754747
2020-07-15	4.45	4.47	4.37	4.43	2079885
2020-07-16	4.43	4.46	4.30	4.35	2260920
2020-07-17	4.38	4.48	4.34	4.48	2941052
2020-07-20	4.55	4.65	4.51	4.59	3945988
2020-07-21	4.70	4.89	4.67	4.77	6317312
2020-07-22	4.91	4.99	4.85	4.90	4384044
2020-07-23	4.90	4.93	4.65	4.70	6460153
2020-07-24	4.77	4.95	4.74	4.90	4295203
2020-07-27	5.11	5.24	4.95	5.02	6808354
2020-07-28	4.98	5.15	4.91	5.07	7926457
2020-07-29	5.12	5.12	4.84	5.02	5186476
2020-07-30	4.86	4.98	4.75	4.84	3152146
2020-07-31	4.88	5.05	4.88	4.98	3314426
2020-08-03	4.99	5.00	4.80	4.92	2184504
2020-08-04	4.97	5.12	4.89	5.12	7738027
2020-08-05	5.23	5.35	5.10	5.20	8837130
2020-08-06	5.33	5.33	4.75	4.87	11931909
2020-08-07	4.72	4.77	4.49	4.59	11569996
2020-08-10	4.59	4.73	4.42	4.42	4762980
2020-08-11	4.11	4.24	4.01	4.03	7939322
2020-08-12	4.13	4.14	3.97	3.99	7024339
2020-08-13	4.07	4.29	4.04	4.23	6695209
2020-08-14	4.23	4.25	4.11	4.22	3980024
2020-08-17	4.35	4.55	4.34	4.49	4704140
2020-08-18	4.63	4.64	4.39	4.43	4498392
2020-08-19	4.42	4.46	4.20	4.24	4325082
2020-08-20	4.23	4.34	4.18	4.28	2910244
2020-08-21	4.22	4.24	4.14	4.19	2965850
2020-08-24	4.23	4.23	4.07	4.12	4143505
2020-08-25	4.09	4.12	3.93	4.12	5141552
2020-08-26	4.09	4.28	4.06	4.25	4659102
2020-08-27	4.31	4.33	4.02	4.11	4466693
2020-08-28	4.20	4.32	4.17	4.28	2634630
2020-08-31	4.34	4.41	4.29	4.29	4270618
2020-09-01	4.37	4.41	4.09	4.17	4768555
2020-09-02	4.12	4.22	4.07	4.20	3421757
2020-09-03	4.15	4.27	4.06	4.24	4046876
2020-09-04	4.19	4.20	3.94	4.12	5700587
2020-09-08	3.94	4.11	3.90	4.00	5535510
2020-09-09	4.09	4.20	4.06	4.13	6207332
2020-09-10	4.17	4.25	4.07	4.10	4827739
2020-09-11	4.14	4.25	4.02	4.05	4567298
2020-09-14	4.07	4.30	4.07	4.30	4510743
2020-09-15	4.37	4.43	4.22	4.25	4602554
2020-09-16	4.32	4.32	4.21	4.26	2640694
2020-09-17	4.10	4.24	4.08	4.22	2720487
2020-09-18	4.25	4.26	4.07	4.08	5302666
2020-09-21	4.00	4.09	3.84	3.93	7031278
2020-09-22	3.96	4.00	3.83	3.84	6037610
2020-09-23	3.80	3.82	3.58	3.61	6002949
2020-09-24	3.55	3.86	3.53	3.84	6401412
2020-09-25	3.81	3.83	3.71	3.80	2933012
2020-09-28	3.84	3.88	3.72	3.79	2785589
2020-09-29	3.82	3.92	3.79	3.86	2873361
2020-09-30	3.82	3.92	3.78	3.83	3569839
2020-10-01	3.89	3.94	3.84	3.90	3924570
2020-10-02	3.89	3.92	3.81	3.89	3995528
2020-10-05	3.93	4.00	3.88	3.93	4305952
2020-10-06	3.94	4.00	3.72	3.72	4323965
2020-10-07	3.77	3.80	3.70	3.70	3269089
2020-10-08	3.77	3.94	3.75	3.92	3296975
2020-10-09	3.99	4.09	3.96	4.08	5359083
2020-10-12	4.07	4.30	4.05	4.16	4030668
2020-10-13	4.06	4.10	3.96	4.07	4342365
2020-10-14	4.14	4.20	4.08	4.10	2317918
2020-10-15	4.03	4.10	4.00	4.02	1946931
2020-10-16	4.03	4.06	3.90	3.92	2001106
2020-10-19	3.95	3.99	3.83	3.83	2460760
2020-10-20	3.83	3.93	3.80	3.86	2225142
2020-10-21	3.90	4.03	3.88	3.96	2819036
2020-10-22	3.90	3.94	3.83	3.94	1913946
2020-10-23	3.96	3.98	3.86	3.94	1862032
2020-10-26	3.92	4.03	3.88	3.89	3246505
2020-10-27	3.94	3.99	3.88	3.97	3858237
2020-10-28	3.87	3.88	3.53	3.56	5522298
2020-10-29	3.53	3.65	3.51	3.60	2314746
2020-10-30	3.65	3.68	3.54	3.67	3990584
2020-11-02	3.73	3.78	3.50	3.71	6050413
2020-11-03	3.76	3.78	3.64	3.72	3231791
2020-11-04	3.74	3.75	3.53	3.58	5890280
2020-11-05	3.73	4.00	3.67	3.95	9327348
2020-11-06	3.97	3.99	3.83	3.84	4321648
2020-11-09	3.64	3.64	3.48	3.60	8051839
2020-11-10	3.62	3.63	3.44	3.45	7971774
2020-11-11	3.47	3.48	3.39	3.43	5048901
2020-11-12	3.48	3.60	3.46	3.51	6927026
2020-11-13	3.58	3.60	3.49	3.53	3180734
2020-11-16	3.53	3.58	3.47	3.49	4601056
2020-11-17	3.47	3.51	3.39	3.42	6726726
2020-11-18	3.45	3.45	3.34	3.36	5219419
2020-11-19	3.32	3.41	3.31	3.37	5621945
2020-11-20	3.42	3.51	3.40	3.41	6330588
2020-11-23	3.40	3.43	3.26	3.28	7438581
2020-11-24	3.24	3.37	3.20	3.27	6858066
2020-11-25	3.36	3.44	3.27	3.33	7809331
2020-11-27	3.28	3.37	3.26	3.34	2867607
2020-11-30	3.29	3.39	3.25	3.37	4895375
2020-12-01	3.47	3.57	3.43	3.56	5300305
2020-12-02	3.56	3.60	3.50	3.58	3315680
2020-12-03	3.61	3.62	3.47	3.54	3872010
2020-12-04	3.52	3.58	3.47	3.51	2913554
2020-12-07	3.52	3.77	3.52	3.70	4319126
2020-12-08	3.73	3.74	3.62	3.65	2753774
2020-12-09	3.61	3.66	3.50	3.56	3562816
2020-12-10	3.58	3.66	3.51	3.57	2911364
2020-12-11	3.57	3.59	3.49	3.54	2780667
2020-12-14	3.51	3.59	3.44	3.46	2656958
2020-12-15	3.54	3.68	3.52	3.61	4214509
2020-12-16	3.63	3.65	3.53	3.63	3259033
2020-12-17	3.70	3.85	3.69	3.84	6885248
2020-12-18	3.82	3.89	3.70	3.70	8698300
2020-12-21	3.72	3.81	3.67	3.69	5436649
2020-12-22	3.70	3.78	3.46	3.48	5304683
2020-12-23	3.53	3.60	3.52	3.56	2798333
2020-12-24	3.56	3.61	3.53	3.57	1114423
2020-12-28	3.62	3.68	3.51	3.54	2901238
2020-12-29	3.56	3.62	3.52	3.57	3313278
2020-12-30	3.56	3.71	3.55	3.70	3565608
2020-12-31	3.72	3.72	3.59	3.67	3924648
2021-01-04	3.85	3.95	3.77	3.93	12375309
2021-01-05	3.93	3.95	3.75	3.77	9812073
2021-01-06	3.68	3.75	3.58	3.72	8522935
2021-01-07	3.69	3.73	3.58	3.71	7900562
2021-01-08	3.63	3.64	3.42	3.49	9547938
2021-01-11	3.46	3.49	3.39	3.39	4531596
2021-01-12	3.40	3.42	3.34	3.41	5850315
2021-01-13	3.40	3.50	3.36	3.40	5081694
2021-01-14	3.42	3.49	3.36	3.40	4837197
2021-01-15	3.37	3.40	3.27	3.28	6394288
2021-01-19	3.35	3.38	3.28	3.35	4272073
2021-01-20	3.41	3.50	3.36	3.49	5542670
2021-01-21	3.49	3.50	3.41	3.44	4061674
2021-01-22	3.34	3.50	3.32	3.46	5495185
2021-01-25	3.48	3.51	3.37	3.40	2629533
2021-01-26	3.39	3.48	3.37	3.42	3069629
2021-01-27	3.40	3.40	3.25	3.31	6177859
2021-01-28	3.39	3.49	3.31	3.40	6062303
2021-01-29	3.51	3.55	3.37	3.38	4405570
2021-02-01	3.50	3.52	3.38	3.50	5539722
2021-02-02	3.44	3.47	3.36	3.45	5144225
2021-02-03	3.44	3.54	3.44	3.52	3166409
2021-02-04	3.43	3.47	3.36	3.45	3151783
2021-02-05	3.49	3.54	3.43	3.52	3079183
2021-02-08	3.54	3.60	3.54	3.58	3139333
2021-02-09	3.60	3.60	3.52	3.57	3625483
2021-02-10	3.59	3.60	3.53	3.60	3361260
2021-02-11	3.61	3.63	3.49	3.53	2722174
2021-02-12	3.51	3.57	3.45	3.51	2734319
2021-02-16	3.46	3.48	3.34	3.35	8898821
2021-02-17	3.31	3.35	3.22	3.34	9416215
2021-02-18	3.38	3.43	3.17	3.18	7421238
2021-02-19	3.24	3.24	3.13	3.16	8105011
2021-02-22	3.26	3.33	3.16	3.30	13658885
2021-02-23	3.30	3.30	3.13	3.20	5724407
2021-02-24	3.17	3.26	3.11	3.23	5593983
2021-02-25	3.20	3.25	3.07	3.07	9118653
2021-02-26	3.06	3.08	2.89	2.97	8448327
2021-03-01	3.07	3.07	2.86	2.89	7489433
2021-03-02	2.88	3.07	2.87	3.01	6776968
2021-03-03	2.94	3.03	2.88	2.98	5134570
2021-03-04	2.97	3.07	2.91	2.98	10265792
2021-03-05	3.01	3.07	2.93	3.07	5306241
2021-03-08	3.06	3.12	3.03	3.07	4178936
2021-03-09	3.17	3.24	3.10	3.12	4725099
2021-03-10	3.14	3.16	3.09	3.13	3557677
2021-03-11	3.15	3.21	3.11	3.19	3891954
2021-03-12	3.11	3.27	3.09	3.23	4496978
2021-03-15	3.24	3.31	3.21	3.29	4097442
2021-03-16	3.31	3.31	3.23	3.29	4053087
2021-03-17	3.25	3.43	3.24	3.37	10176864
2021-03-18	3.32	3.35	3.22	3.23	6522667
2021-03-19	3.26	3.33	3.22	3.26	9020326
2021-03-22	3.26	3.32	3.24	3.25	3839251
2021-03-23	3.24	3.25	3.09	3.11	4893956
2021-03-24	3.12	3.13	3.02	3.05	4749248
2021-03-25	3.02	3.05	2.96	3.01	3467630
2021-03-26	3.02	3.07	2.98	3.07	4641459
2021-03-29	3.04	3.07	2.94	3.04	3979632
2021-03-30	2.96	2.99	2.86	2.88	6493269
2021-03-31	2.91	3.05	2.88	2.98	7374276
2021-04-01	3.04	3.15	3.01	3.14	4693821
2021-04-05	3.13	3.21	3.12	3.18	3921885
2021-04-06	3.21	3.27	3.20	3.22	3724498
2021-04-07	3.22	3.24	3.17	3.18	2324396
2021-04-08	3.25	3.30	3.22	3.29	4063641
2021-04-09	3.24	3.29	3.21	3.28	2497334
2021-04-12	3.24	3.26	3.17	3.17	1900096
2021-04-13	3.19	3.29	3.19	3.27	2720453
2021-04-14	3.27	3.27	3.20	3.21	1951414
2021-04-15	3.30	3.41	3.26	3.37	6427261
2021-04-16	3.45	3.45	3.32	3.36	3740982
2021-04-19	3.39	3.40	3.31	3.33	2669937
2021-04-20	3.35	3.37	3.29	3.33	4138306
2021-04-21	3.33	3.46	3.33	3.46	8396297
2021-04-22	3.45	3.45	3.35	3.38	5322402
2021-04-23	3.41	3.44	3.33	3.34	2720058
2021-04-26	3.33	3.35	3.29	3.33	2387614
2021-04-27	3.34	3.35	3.21	3.22	2549466
2021-04-28	3.20	3.29	3.16	3.26	4662624
2021-04-29	3.26	3.26	3.15	3.19	2650545
2021-04-30	3.15	3.19	3.12	3.13	3031467
2021-05-03	3.18	3.32	3.16	3.31	5274358
2021-05-04	3.22	3.28	3.02	3.02	7301665
2021-05-05	3.04	3.15	2.98	3.15	4169993
2021-05-06	3.17	3.33	3.17	3.26	6296373
2021-05-07	3.32	3.35	3.27	3.31	3592850
2021-05-10	3.35	3.37	3.24	3.27	5100923
2021-05-11	3.21	3.36	3.20	3.35	4074548
2021-05-12	3.38	3.39	3.23	3.24	4506990
2021-05-13	3.24	3.27	3.17	3.24	3023974
2021-05-14	3.29	3.35	3.27	3.35	2610218
2021-05-17	3.36	3.64	3.34	3.59	10259984
2021-05-18	3.60	3.63	3.51	3.57	4062700
2021-05-19	3.49	3.65	3.47	3.53	6421543
2021-05-20	3.56	3.63	3.53	3.59	2805305
2021-05-21	3.63	3.64	3.53	3.62	3303764
2021-05-24	3.65	3.65	3.56	3.63	2512282
2021-05-25	3.61	3.64	3.56	3.61	3954950
2021-05-26	3.64	3.69	3.60	3.62	3354631
2021-05-27	3.62	3.62	3.58	3.61	2231797
2021-05-28	3.59	3.65	3.58	3.62	2181022
2021-06-01	3.66	3.78	3.66	3.71	4492351
2021-06-02	3.68	3.85	3.66	3.83	6024101
2021-06-03	3.67	3.71	3.62	3.65	5171847
2021-06-04	3.70	3.78	3.69	3.70	2703037
2021-06-07	3.69	3.71	3.65	3.70	2862859
2021-06-08	3.66	3.71	3.64	3.66	3207053
2021-06-09	3.66	3.73	3.66	3.68	4048197
2021-06-10	3.68	3.79	3.66	3.79	3916084
2021-06-11	3.76	3.78	3.69	3.69	2639261
2021-06-14	3.63	3.72	3.61	3.66	2252017
2021-06-15	3.67	3.69	3.61	3.67	3926840
2021-06-16	3.66	3.73	3.55	3.56	4827384
2021-06-17	3.47	3.49	3.28	3.30	5939213
2021-06-18	3.29	3.35	3.17	3.17	6569361
2021-06-21	3.22	3.24	3.17	3.22	3876531
2021-06-22	3.20	3.21	3.08	3.10	5981406
2021-06-23	3.13	3.18	3.08	3.08	3610970
2021-06-24	3.11	3.14	3.07	3.07	3469070
2021-06-25	3.12	3.13	3.01	3.02	3600799
2021-06-28	3.05	3.05	2.93	2.93	4487470
2021-06-29	2.91	2.96	2.88	2.90	4503806
2021-06-30	2.91	2.97	2.90	2.95	3534464
2021-07-01	2.99	3.01	2.92	2.96	3239911
2021-07-02	2.99	3.02	2.95	3.01	2851144
2021-07-06	3.07	3.13	2.95	2.97	5222528
2021-07-07	3.01	3.01	2.91	2.95	2924137
2021-07-08	2.96	2.97	2.83	2.85	4630327
2021-07-09	2.87	2.95	2.87	2.94	2562428
2021-07-12	2.94	2.95	2.86	2.87	2568050
2021-07-13	2.88	2.97	2.87	2.88	3962640
2021-07-14	2.94	2.97	2.88	2.94	3480533
2021-07-15	2.92	2.96	2.90	2.96	3553111
2021-07-16	2.95	2.96	2.78	2.79	6235502
2021-07-19	2.77	2.79	2.67	2.70	5007643
2021-07-20	2.73	2.80	2.68	2.71	3017746
2021-07-21	2.70	2.81	2.67	2.81	2850594
2021-07-22	2.50	2.58	2.38	2.52	19753136
2021-07-23	2.50	2.53	2.44	2.47	7651892
2021-07-26	2.48	2.61	2.47	2.60	6488322
2021-07-27	2.62	2.63	2.55	2.61	3294276
2021-07-28	2.60	2.68	2.58	2.68	3197556
2021-07-29	2.74	2.81	2.72	2.73	3424020
2021-07-30	2.73	2.78	2.70	2.74	2478053
2021-08-02	2.71	2.75	2.69	2.71	1747608
2021-08-03	2.72	2.78	2.70	2.77	3447095
2021-08-04	2.78	2.84	2.66	2.66	3055882
2021-08-05	2.65	2.67	2.55	2.55	2920512
2021-08-06	2.48	2.52	2.42	2.50	4934507
2021-08-09	2.49	2.49	2.38	2.41	4115623
2021-08-10	2.40	2.44	2.35	2.37	3216446
2021-08-11	2.40	2.49	2.40	2.43	4584271
2021-08-12	2.42	2.43	2.32	2.35	3881191
2021-08-13	2.37	2.49	2.37	2.46	3698038
2021-08-16	2.48	2.49	2.40	2.42	2918601
2021-08-17	2.45	2.45	2.35	2.36	2210743
2021-08-18	2.37	2.40	2.28	2.33	3373704
2021-08-19	2.29	2.30	2.20	2.21	5383825
2021-08-20	2.23	2.27	2.19	2.19	4669982
2021-08-23	2.31	2.38	2.23	2.36	4375577
2021-08-24	2.39	2.40	2.34	2.36	4063453
2021-08-25	2.33	2.35	2.28	2.33	2631178
2021-08-26	2.30	2.34	2.27	2.30	2970037
2021-08-27	2.29	2.45	2.29	2.40	5288984
2021-08-30	2.45	2.45	2.30	2.31	5109914
2021-08-31	2.33	2.38	2.30	2.38	2918167
2021-09-01	2.38	2.42	2.29	2.29	6477608
2021-09-02	2.30	2.33	2.28	2.31	2556364
2021-09-03	2.36	2.44	2.34	2.40	6378580
2021-09-07	2.37	2.38	2.30	2.31	3517966
2021-09-08	2.32	2.32	2.25	2.27	3608220
2021-09-09	2.27	2.27	2.20	2.24	4021355
2021-09-10	2.24	2.25	2.16	2.16	5079713
2021-09-13	2.20	2.41	2.18	2.35	11123172
2021-09-14	2.35	2.42	2.32	2.37	7919415
2021-09-15	2.38	2.50	2.38	2.43	10107277
2021-09-16	2.33	2.35	2.22	2.32	15690083
2021-09-17	2.28	2.35	2.25	2.33	13083588
2021-09-20	2.29	2.30	2.22	2.23	9910591
2021-09-21	2.26	2.32	2.20	2.21	8418589
2021-09-22	2.22	2.34	2.21	2.24	6920364
2021-09-23	2.25	2.25	2.17	2.19	8154585
2021-09-24	2.18	2.25	2.17	2.20	3959964
2021-09-27	2.20	2.29	2.19	2.23	4293013
2021-09-28	2.18	2.35	2.17	2.34	10977105
2021-09-29	2.30	2.31	2.20	2.22	3614773
2021-09-30	2.22	2.32	2.21	2.26	5090920
2021-10-01	2.28	2.28	2.19	2.26	6310965
2021-10-04	2.23	2.35	2.23	2.32	4106499
2021-10-05	2.29	2.29	2.22	2.28	5893883
2021-10-06	2.27	2.40	2.26	2.38	7132023
2021-10-07	2.37	2.49	2.36	2.44	10406994
2021-10-08	2.50	2.54	2.44	2.47	6586422
2021-10-11	2.47	2.54	2.45	2.46	5025875
2021-10-12	2.50	2.60	2.45	2.59	7469841
2021-10-13	2.61	2.75	2.61	2.67	8997387
2021-10-14	2.73	2.77	2.69	2.72	6041339
2021-10-15	2.67	2.76	2.61	2.74	6766970
2021-10-18	2.72	2.87	2.72	2.79	11148605
2021-10-19	2.87	2.88	2.79	2.87	7923651
2021-10-20	2.86	2.95	2.82	2.88	8892452
2021-10-21	2.85	2.88	2.80	2.84	5463334
2021-10-22	2.88	3.05	2.83	2.86	10899505
2021-10-25	2.89	2.99	2.89	2.97	5988112
2021-10-26	2.95	3.03	2.91	3.02	7900747
2021-10-27	2.98	3.05	2.95	2.99	9242348
2021-10-28	3.03	3.03	2.92	2.93	8652358
2021-10-29	2.86	2.88	2.71	2.77	17183012
2021-11-01	2.78	2.85	2.74	2.82	6210560
2021-11-02	2.81	2.81	2.71	2.78	8256254
2021-11-03	2.74	2.86	2.69	2.82	6590963
2021-11-04	2.81	2.91	2.80	2.85	8482214
2021-11-05	2.85	3.03	2.82	3.03	9937669
2021-11-08	3.05	3.10	2.98	3.08	9840063
2021-11-09	3.10	3.13	2.98	3.07	7416258
2021-11-10	3.11	3.22	3.09	3.17	10244356
2021-11-11	3.22	3.32	3.16	3.30	8466829
2021-11-12	3.25	3.37	3.22	3.32	6395110
2021-11-15	3.32	3.44	3.28	3.43	7639508
2021-11-16	3.43	3.45	3.30	3.36	8535241
2021-11-17	3.39	3.47	3.35	3.38	8364131
2021-11-18	3.36	3.37	3.25	3.29	9917636
2021-11-19	3.27	3.30	3.16	3.16	6766806
2021-11-22	3.10	3.21	3.02	3.18	9520156
2021-11-23	3.06	3.22	3.06	3.21	8813120
2021-11-24	3.14	3.25	3.13	3.20	8159360
2021-11-26	3.22	3.23	3.00	3.09	7690584
2021-11-29	3.05	3.12	3.01	3.12	8645241
2021-11-30	3.11	3.24	3.02	3.09	11900924
2021-12-01	3.16	3.22	2.97	2.98	11162717
2021-12-02	2.96	2.99	2.83	2.89	9650554
2021-12-03	2.90	2.94	2.85	2.87	13110526
2021-12-06	2.83	2.95	2.80	2.94	6492152
2021-12-07	2.95	3.03	2.92	3.01	7219530
2021-12-08	2.98	3.09	2.97	3.09	5829179
2021-12-09	3.04	3.04	2.90	2.95	10168517
2021-12-10	2.93	2.99	2.91	2.91	5978793
2021-12-13	2.93	2.95	2.85	2.92	7326071
2021-12-14	2.82	2.93	2.81	2.85	7492891
2021-12-15	2.84	2.84	2.69	2.81	9826896
2021-12-16	2.85	2.95	2.82	2.92	7608454
2021-12-17	2.94	3.01	2.92	2.94	15795140
2021-12-20	2.90	2.98	2.86	2.97	5173963
2021-12-21	2.97	3.01	2.92	2.96	5602548
2021-12-22	2.97	3.08	2.92	3.08	6083537
2021-12-23	3.07	3.16	3.05	3.14	6125062
2021-12-27	3.10	3.17	3.06	3.12	2776874
2021-12-28	3.11	3.22	3.10	3.15	4833755
2021-12-29	3.10	3.16	3.08	3.09	3498288
2021-12-30	3.07	3.18	3.07	3.13	4301880
2021-12-31	3.14	3.17	3.10	3.13	1911443
2022-01-03	3.10	3.10	2.99	3.03	3663876
2022-01-04	3.05	3.12	3.01	3.06	5265221
2022-01-05	3.08	3.16	2.94	2.94	5576573
2022-01-06	2.91	2.94	2.83	2.86	5385937
2022-01-07	2.87	2.90	2.78	2.79	7875536
2022-01-10	2.78	2.87	2.76	2.86	5867459
2022-01-11	2.86	2.97	2.85	2.95	4650642
2022-01-12	2.79	2.90	2.79	2.88	8436660
2022-01-13	2.84	2.86	2.69	2.69	6510486
2022-01-14	2.70	2.70	2.55	2.62	4996178
2022-01-18	2.59	2.63	2.51	2.56	4993926
2022-01-19	2.58	2.81	2.57	2.79	7689378
2022-01-20	2.79	2.82	2.69	2.70	4140688
2022-01-21	2.70	2.72	2.57	2.58	4250930
2022-01-24	2.55	2.55	2.42	2.51	6800175
2022-01-25	2.47	2.57	2.46	2.55	4564734
2022-01-26	2.55	2.61	2.42	2.46	5805214
2022-01-27	2.41	2.50	2.40	2.45	8282922
2022-01-28	2.42	2.49	2.42	2.47	5594397
2022-01-31	2.48	2.50	2.40	2.42	5221902
2022-02-01	2.49	2.62	2.47	2.53	8285328
2022-02-02	2.56	2.58	2.48	2.52	5227758
2022-02-03	2.50	2.58	2.45	2.55	6706803
2022-02-04	2.51	2.63	2.51	2.53	6164723
2022-02-07	2.56	2.73	2.54	2.69	5364773
2022-02-08	2.70	2.75	2.66	2.75	3528320
2022-02-09	2.74	2.78	2.68	2.69	7376859
2022-02-10	2.67	2.76	2.61	2.64	5537237
2022-02-11	2.63	2.92	2.63	2.88	9885299
2022-02-14	2.90	2.97	2.82	2.95	10476137
2022-02-15	2.87	2.99	2.77	2.97	10663611
2022-02-16	2.98	3.12	2.97	3.11	6560586
2022-02-17	3.15	3.28	3.09	3.24	10769117
2022-02-18	3.22	3.27	3.14	3.17	5998456
2022-02-22	3.15	3.20	3.05	3.09	8025765
2022-02-23	3.07	3.19	3.05	3.14	7792771
2022-02-24	3.21	3.25	2.96	3.03	10619814
2022-02-25	3.01	3.10	2.97	3.07	5905455
2022-02-28	3.11	3.12	2.89	2.91	10049787
2022-03-01	2.94	3.21	2.94	3.19	10631507
2022-03-02	3.13	3.26	3.10	3.22	8259375
2022-03-03	3.22	3.25	3.14	3.25	6293938
2022-03-04	3.22	3.38	3.21	3.33	7979553
2022-03-07	3.36	3.46	3.28	3.36	11997368
2022-03-08	3.39	3.52	3.29	3.41	17549227
2022-03-09	3.19	3.43	3.14	3.42	10461262
2022-03-10	3.39	3.54	3.39	3.47	9858407
2022-03-11	3.35	3.44	3.31	3.39	10023399
2022-03-14	3.35	3.35	3.09	3.15	9077918
2022-03-15	3.04	3.23	3.01	3.17	7158805
2022-03-16	3.16	3.23	3.09	3.16	7239051
2022-03-17	3.22	3.46	3.22	3.38	6142099
2022-03-18	3.35	3.35	3.26	3.29	11430879
2022-03-21	3.27	3.44	3.27	3.38	5651014
2022-03-22	3.37	3.41	3.32	3.38	5255018
2022-03-23	3.38	3.48	3.37	3.46	5160806
2022-03-24	3.49	3.56	3.44	3.46	6336984
2022-03-25	3.45	3.51	3.41	3.50	3015882
2022-03-28	3.43	3.46	3.36	3.40	4126537
2022-03-29	3.30	3.45	3.22	3.43	5884142
2022-03-30	3.46	3.56	3.43	3.48	5077401
2022-03-31	3.47	3.55	3.45	3.48	4900177
2022-04-01	3.48	3.66	3.47	3.64	7431682
2022-04-04	3.64	3.67	3.53	3.62	4275290
2022-04-05	3.61	3.68	3.43	3.47	6300810
2022-04-06	3.48	3.52	3.40	3.43	5020019
2022-04-07	3.44	3.50	3.39	3.46	4257451
2022-04-08	3.48	3.57	3.48	3.52	3940341
2022-04-11	3.58	3.61	3.49	3.56	5404668
2022-04-12	3.61	3.65	3.56	3.62	6908330
2022-04-13	3.64	3.77	3.64	3.70	4901527
2022-04-14	3.69	3.72	3.63	3.71	5137846
2022-04-18	3.71	3.71	3.39	3.41	12170354
2022-04-19	3.34	3.41	3.27	3.32	8678208
2022-04-20	3.25	3.35	3.19	3.30	7877696
2022-04-21	3.28	3.30	3.14	3.19	12965312
2022-04-22	3.12	3.21	3.07	3.12	8628860
2022-04-25	3.00	3.05	2.87	2.96	8417135
2022-04-26	2.96	2.99	2.83	2.83	6219616
2022-04-27	2.84	2.89	2.79	2.80	7735279
2022-04-28	2.81	2.90	2.78	2.90	7384489
2022-04-29	2.93	2.98	2.81	2.82	9234635
2022-05-02	2.79	2.79	2.69	2.78	7202106
2022-05-03	2.80	2.91	2.77	2.79	12000582
2022-05-04	2.04	2.20	1.96	2.14	30776970
2022-05-05	2.16	2.17	2.03	2.08	10428452
2022-05-06	2.08	2.17	2.04	2.11	13033126
2022-05-09	2.07	2.14	2.06	2.09	15744906
2022-05-10	2.13	2.22	2.02	2.09	20996530
2022-05-11	2.14	2.30	2.08	2.11	15615248
2022-05-12	2.09	2.13	2.01	2.05	16669863
2022-05-13	2.06	2.21	2.05	2.18	13615401
2022-05-16	2.16	2.24	2.13	2.18	7525561
2022-05-17	2.22	2.23	2.10	2.10	10788865
2022-05-18	2.09	2.12	2.02	2.08	11513612
2022-05-19	2.12	2.31	2.12	2.28	17950814
2022-05-20	2.27	2.29	2.18	2.22	10209559
2022-05-23	2.28	2.30	2.20	2.24	6358805
2022-05-24	2.25	2.34	2.21	2.31	6832918
2022-05-25	2.30	2.33	2.23	2.29	7299871
2022-05-26	2.30	2.34	2.27	2.30	8305023
2022-05-27	2.33	2.33	2.21	2.26	5809503
2022-05-31	2.26	2.33	2.17	2.20	9164857
2022-06-01	2.23	2.25	2.15	2.22	9601495
2022-06-02	2.25	2.44	2.25	2.40	11978896
2022-06-03	2.36	2.41	2.28	2.30	8338916
2022-06-06	2.35	2.36	2.16	2.18	10136946
2022-06-07	2.16	2.25	2.15	2.22	11079698
2022-06-08	2.20	2.27	2.18	2.25	10382547
2022-06-09	2.24	2.25	2.16	2.16	6280692
2022-06-10	2.15	2.33	2.09	2.32	11689425
2022-06-13	2.23	2.25	2.04	2.05	10593197
2022-06-14	2.06	2.06	1.94	1.98	8176282
2022-06-15	2.02	2.07	1.97	2.01	14135267
2022-06-16	1.99	2.07	1.89	2.05	13327179
2022-06-17	2.02	2.06	1.96	1.99	9583145
2022-06-21	2.02	2.05	1.96	2.00	3244016
2022-06-22	1.99	2.05	1.89	1.89	8474731
2022-06-23	1.92	1.94	1.79	1.83	7871681
2022-06-24	1.81	1.90	1.79	1.88	4760430
2022-06-27	1.89	1.91	1.83	1.89	4334573
2022-06-28	1.92	1.92	1.80	1.80	3803814
2022-06-29	1.85	1.85	1.71	1.72	7291040
2022-06-30	1.70	1.71	1.60	1.61	8002414
2022-07-01	1.58	1.67	1.56	1.63	8854578
2022-07-05	1.59	1.62	1.42	1.46	9812009
2022-07-06	1.47	1.48	1.38	1.44	8234473
2022-07-07	1.47	1.56	1.46	1.48	7483410
2022-07-08	1.47	1.51	1.43	1.48	3896650
2022-07-11	1.46	1.52	1.42	1.44	2526379
2022-07-12	1.45	1.51	1.36	1.42	6662694
2022-07-13	1.42	1.51	1.39	1.46	6297723
2022-07-14	1.41	1.41	1.31	1.38	5742699
2022-07-15	1.40	1.43	1.34	1.40	3053887
2022-07-18	1.42	1.50	1.41	1.41	4051788
2022-07-19	1.44	1.51	1.41	1.44	6561916
2022-07-20	1.42	1.49	1.39	1.40	2692694
2022-07-21	1.43	1.51	1.36	1.46	7572041
2022-07-22	1.48	1.53	1.42	1.43	4698921
2022-07-25	1.44	1.44	1.34	1.36	4137607
2022-07-26	1.37	1.44	1.35	1.40	2729876
2022-07-27	1.39	1.47	1.37	1.44	3985616
2022-07-28	1.48	1.59	1.46	1.59	11006612
2022-07-29	1.61	1.68	1.53	1.66	9379223
2022-08-01	1.67	1.69	1.64	1.67	4261946
2022-08-02	1.67	1.75	1.64	1.66	7980266
2022-08-03	1.68	1.69	1.55	1.58	7302867
2022-08-04	1.56	1.68	1.48	1.49	13814184
2022-08-05	1.50	1.50	1.29	1.30	12441309
2022-08-08	1.33	1.40	1.33	1.35	4810588
2022-08-09	1.36	1.37	1.31	1.35	3631156
2022-08-10	1.36	1.47	1.35	1.40	7315085
2022-08-11	1.40	1.47	1.37	1.44	5559959
2022-08-12	1.45	1.49	1.44	1.46	2889436
2022-08-15	1.43	1.45	1.38	1.41	2331245
2022-08-16	1.41	1.43	1.37	1.40	2521750
2022-08-17	1.39	1.41	1.32	1.33	3653489
2022-08-18	1.35	1.38	1.32	1.36	3078339
2022-08-19	1.38	1.38	1.27	1.27	4011550
2022-08-22	1.26	1.29	1.24	1.25	3416931
2022-08-23	1.27	1.34	1.26	1.31	4193882
2022-08-24	1.31	1.37	1.29	1.37	3275998
2022-08-25	1.39	1.39	1.34	1.38	1802944
2022-08-26	1.37	1.38	1.26	1.27	3600668
2022-08-29	1.28	1.33	1.24	1.29	3446672
2022-08-30	1.28	1.28	1.21	1.22	3601131
2022-08-31	1.21	1.26	1.19	1.19	5657559
2022-09-01	1.19	1.19	1.12	1.12	5952398
2022-09-02	1.16	1.22	1.13	1.16	5969473
2022-09-06	1.18	1.23	1.16	1.17	2228276
2022-09-07	1.16	1.26	1.14	1.26	5659059
2022-09-08	1.25	1.28	1.20	1.26	3959688
2022-09-09	1.27	1.36	1.27	1.33	5450997
2022-09-12	1.36	1.40	1.33	1.37	3382439
2022-09-13	1.33	1.33	1.26	1.28	3879026
2022-09-14	1.27	1.35	1.27	1.28	3554715
2022-09-15	1.28	1.32	1.19	1.20	6589506
2022-09-16	1.15	1.23	1.12	1.19	11232291
2022-09-19	1.17	1.22	1.15	1.21	4512072
2022-09-20	1.18	1.21	1.12	1.13	3572588
2022-09-21	1.15	1.20	1.12	1.16	5036277
2022-09-22	1.14	1.22	1.12	1.13	3858695
2022-09-23	1.10	1.11	0.97	1.01	9515676
2022-09-26	1.02	1.02	0.92	0.99	30394246
2022-09-27	1.02	1.03	0.96	0.98	6435146
2022-09-28	1.01	1.08	1.00	1.07	10609747
2022-09-29	1.04	1.07	1.00	1.05	6679108
2022-09-30	1.02	1.11	1.02	1.07	4455419
2022-10-03	1.12	1.19	1.09	1.19	4572456
2022-10-04	1.22	1.26	1.19	1.26	8797099
2022-10-05	1.20	1.20	1.13	1.16	3500111
2022-10-06	1.16	1.17	1.10	1.14	2874715
2022-10-07	1.12	1.14	1.05	1.11	6437674
2022-10-10	1.07	1.13	1.06	1.07	6495368
2022-10-11	1.09	1.13	1.07	1.08	5305942
2022-10-12	1.10	1.13	1.05	1.09	3483908
2022-10-13	1.04	1.12	1.00	1.10	3706943
2022-10-14	1.10	1.11	1.04	1.05	1493710
2022-10-17	1.09	1.12	1.06	1.06	3135689
2022-10-18	1.15	1.28	1.14	1.27	10502131
2022-10-19	1.29	1.29	1.22	1.26	6113021
2022-10-20	1.26	1.34	1.24	1.26	5108124
2022-10-21	1.26	1.38	1.25	1.38	6548311
2022-10-24	1.38	1.38	1.30	1.35	3972124
2022-10-25	1.34	1.43	1.33	1.42	4639419
2022-10-26	1.45	1.52	1.43	1.51	5577498
2022-10-27	1.51	1.54	1.43	1.44	3711384
2022-10-28	1.40	1.45	1.36	1.44	4427654
2022-10-31	1.40	1.47	1.40	1.46	4983861
2022-11-01	1.49	1.52	1.47	1.49	4550770
2022-11-02	1.51	1.51	1.36	1.36	5711310
2022-11-03	1.35	1.38	1.30	1.36	6840522
2022-11-04	1.43	1.52	1.42	1.50	6659331
2022-11-07	1.52	1.60	1.50	1.60	6999895
2022-11-08	1.58	1.72	1.56	1.69	6881278
2022-11-09	1.65	1.81	1.59	1.72	7230788
2022-11-10	1.82	1.88	1.79	1.82	6798108
2022-11-11	1.85	1.87	1.81	1.85	6316825
2022-11-14	1.82	1.86	1.78	1.82	5498816
2022-11-15	1.86	1.87	1.80	1.83	5547211
2022-11-16	1.83	1.85	1.79	1.80	4049479
2022-11-17	1.77	1.81	1.71	1.79	4820102
2022-11-18	1.79	1.82	1.75	1.78	2453042
2022-11-21	1.76	1.84	1.75	1.84	3105151
2022-11-22	1.84	1.98	1.84	1.98	6847414
2022-11-23	1.97	1.98	1.89	1.98	4690679
2022-11-25	1.98	2.04	1.95	2.01	4253141
2022-11-28	1.99	1.99	1.82	1.88	5038495
2022-11-29	1.90	1.95	1.86	1.94	3092605
2022-11-30	1.95	2.09	1.92	2.05	6984608
2022-12-01	2.09	2.20	2.08	2.20	4910654
2022-12-02	2.12	2.25	2.08	2.21	6963460
2022-12-05	2.19	2.20	2.09	2.10	4971824
2022-12-06	2.13	2.16	2.06	2.07	2427529
2022-12-07	2.10	2.17	2.07	2.13	3794486
2022-12-08	2.15	2.17	2.09	2.09	2539722
2022-12-09	2.10	2.17	2.03	2.04	4611183
2022-12-12	2.02	2.04	1.93	1.97	6325117
2022-12-13	2.08	2.13	1.99	2.03	5562707
2022-12-14	2.01	2.07	1.99	2.03	4244415
2022-12-15	1.97	1.99	1.90	1.90	3588801
2022-12-16	1.89	1.95	1.85	1.91	12142686
2022-12-19	1.93	1.94	1.82	1.82	4027372
2022-12-20	2.21	2.33	2.14	2.28	20284023
2022-12-21	2.30	2.39	2.28	2.35	10872163
2022-12-22	2.31	2.45	2.28	2.44	10534474
2022-12-23	2.45	2.53	2.38	2.46	7366675
2022-12-27	2.45	2.63	2.44	2.58	5844170
2022-12-28	2.54	2.57	2.42	2.49	8912215
2022-12-29	2.51	2.61	2.50	2.57	9648268
2022-12-30	2.57	2.61	2.53	2.58	6777851
2023-01-03	2.57	2.72	2.52	2.52	9366031
2023-01-04	2.56	2.69	2.55	2.69	9870608
2023-01-05	2.62	2.72	2.57	2.71	6929604
2023-01-06	2.73	2.82	2.64	2.65	7221084
2023-01-09	2.67	2.72	2.59	2.61	8680197
2023-01-10	2.64	2.72	2.59	2.70	8847968
2023-01-11	2.70	2.71	2.60	2.61	3982482
2023-01-12	2.65	2.75	2.62	2.69	6412305
2023-01-13	2.71	2.82	2.71	2.77	7395618
2023-01-17	2.77	2.80	2.66	2.71	5659548
2023-01-18	2.77	2.82	2.64	2.65	8579674
2023-01-19	2.68	2.73	2.64	2.65	8759688
2023-01-20	2.65	2.73	2.60	2.72	5813592
2023-01-23	2.70	2.74	2.67	2.69	6179986
2023-01-24	2.68	2.84	2.65	2.82	4912596
2023-01-25	2.76	2.89	2.76	2.87	5482236
2023-01-26	2.87	2.91	2.81	2.89	6179520
2023-01-27	2.88	2.91	2.81	2.82	5100932
2023-01-30	2.82	2.87	2.78	2.83	6105041
2023-01-31	2.80	2.88	2.79	2.81	3825515
2023-02-01	2.83	2.91	2.73	2.87	6676283
2023-02-02	2.88	2.94	2.74	2.77	6425210
2023-02-03	2.72	2.75	2.65	2.66	3940346
2023-02-06	2.67	2.69	2.59	2.62	5324189
2023-02-07	2.61	2.70	2.61	2.67	4082959
2023-02-08	2.69	2.72	2.64	2.70	4036040
2023-02-09	2.72	2.77	2.59	2.60	3681336
2023-02-10	2.62	2.64	2.57	2.61	3143347
2023-02-13	2.58	2.62	2.55	2.55	3222322
2023-02-14	2.53	2.58	2.49	2.56	3993519
2023-02-15	2.50	2.50	2.44	2.47	4084564
2023-02-16	2.43	2.54	2.39	2.47	4871077
2023-02-17	2.41	2.49	2.30	2.46	6647108
2023-02-21	2.42	2.44	2.33	2.33	5404204
2023-02-22	2.35	2.35	2.22	2.25	6592145
2023-02-23	2.25	2.26	2.19	2.24	5098016
2023-02-24	2.19	2.25	2.16	2.24	4345566
2023-02-27	2.20	2.28	2.20	2.25	3803036
2023-02-28	2.24	2.30	2.22	2.27	6016300
2023-03-01	2.32	2.34	2.26	2.33	7091122
2023-03-02	2.32	2.34	2.28	2.31	4482332
2023-03-03	2.33	2.37	2.31	2.36	4357208
2023-03-06	2.32	2.36	2.27	2.28	3725595
2023-03-07	2.25	2.25	2.12	2.14	6455320
2023-03-08	2.15	2.20	2.09	2.11	6217813
2023-03-09	2.13	2.17	2.07	2.08	4854371
2023-03-10	2.12	2.23	2.12	2.13	6364616
2023-03-13	2.26	2.40	2.22	2.35	8104552
2023-03-14	2.36	2.38	2.29	2.36	4026957
2023-03-15	2.39	2.44	2.34	2.35	7884100
2023-03-16	2.37	2.38	2.30	2.36	4314895
2023-03-17	2.40	2.54	2.37	2.49	16202106
2023-03-20	2.54	2.56	2.49	2.54	4768989
2023-03-21	2.52	2.54	2.41	2.42	4860321
2023-03-22	2.42	2.55	2.41	2.50	5633506
2023-03-23	2.54	2.56	2.48	2.54	4036323
2023-03-24	2.56	2.58	2.51	2.57	3435796
2023-03-27	2.54	2.63	2.48	2.62	4151283
2023-03-28	2.61	2.73	2.55	2.71	6894136
2023-03-29	2.68	2.75	2.67	2.70	4345333
2023-03-30	2.73	2.79	2.70	2.77	3288939
2023-03-31	2.77	2.79	2.68	2.71	4550178
2023-04-03	2.72	2.86	2.71	2.83	4430142
2023-04-04	2.83	2.95	2.81	2.91	4813372
2023-04-05	2.94	2.97	2.88	2.93	3397452
2023-04-06	2.89	2.95	2.88	2.93	2491268
2023-04-10	2.88	2.92	2.83	2.91	3071372
2023-04-11	2.92	3.07	2.90	3.03	4605644
2023-04-12	3.09	3.12	3.02	3.10	4808574
2023-04-13	3.15	3.23	3.14	3.17	4097896
2023-04-14	3.15	3.16	3.01	3.10	3695044
2023-04-17	3.04	3.10	3.02	3.05	4878439
2023-04-18	3.07	3.13	3.01	3.02	3673857
2023-04-19	2.92	2.99	2.90	2.95	5321468
2023-04-20	2.98	3.00	2.93	2.94	3038736
2023-04-21	2.90	2.93	2.84	2.86	3156150
2023-04-24	2.88	2.89	2.82	2.86	2993459
2023-04-25	2.84	2.90	2.80	2.86	2836541
2023-04-26	2.90	2.92	2.84	2.87	3644800
2023-04-27	2.85	2.89	2.82	2.87	3121463
2023-04-28	2.87	2.90	2.83	2.85	3565302
2023-05-01	2.93	2.99	2.91	2.93	3895558
2023-05-02	2.94	3.07	2.87	3.06	6673586
2023-05-03	3.05	3.15	3.04	3.09	4209333
2023-05-04	3.13	3.34	3.13	3.21	8301289
2023-05-05	3.14	3.29	3.10	3.24	3963440
2023-05-08	3.23	3.30	3.21	3.24	2614216
2023-05-09	3.23	3.30	3.21	3.28	3698370
2023-05-10	3.30	3.33	3.20	3.30	6328480
2023-05-11	3.22	3.26	3.16	3.16	6601307
2023-05-12	3.15	3.26	3.14	3.24	4260407
2023-05-15	3.25	3.30	3.21	3.21	4693539
2023-05-16	3.17	3.22	2.89	2.92	7771611
2023-05-17	2.91	2.91	2.75	2.76	3422840
2023-05-18	2.72	2.74	2.63	2.73	4032599
2023-05-19	2.73	2.84	2.73	2.77	3763658
2023-05-22	2.75	2.80	2.75	2.75	1461409
2023-05-23	2.71	2.89	2.70	2.87	3852574
2023-05-24	2.87	2.87	2.80	2.80	3026934
2023-05-25	2.77	2.78	2.64	2.65	3439598
2023-05-26	2.66	2.70	2.62	2.69	3218856
2023-05-30	2.69	2.72	2.64	2.65	3643738
2023-05-31	2.64	2.74	2.64	2.70	2821051
2023-06-01	2.70	2.91	2.70	2.88	3204907
2023-06-02	2.89	2.91	2.81	2.84	3185656
2023-06-05	2.86	2.94	2.85	2.84	2173907
2023-06-06	2.93	3.01	2.93	3.01	2705388
2023-06-07	3.00	3.12	2.87	2.90	3984374
2023-06-08	2.94	3.01	2.94	2.99	1948932
2023-06-09	2.97	2.99	2.91	2.93	2979953
2023-06-12	2.90	2.92	2.87	2.90	3488663
2023-06-13	2.93	2.98	2.84	2.84	5613114
2023-06-14	2.90	2.90	2.79	2.85	2556065
2023-06-15	2.85	2.88	2.80	2.87	2707160
2023-06-16	2.87	2.94	2.83	2.91	12186814
2023-06-20	2.86	2.87	2.67	2.67	4421732
2023-06-21	2.65	2.66	2.54	2.63	3626172
2023-06-22	2.57	2.62	2.56	2.57	3181633
2023-06-23	2.58	2.65	2.57	2.58	1810814
2023-06-26	2.59	2.64	2.56	2.60	1651810
2023-06-27	2.62	2.62	2.51	2.53	2845088
2023-06-28	2.50	2.53	2.49	2.50	2781662
2023-06-29	2.48	2.61	2.48	2.59	3283379
2023-06-30	2.63	2.64	2.58	2.63	2740191
2023-07-03	2.64	2.73	2.63	2.71	905613
2023-07-05	2.71	2.73	2.64	2.64	2345644
2023-07-06	2.63	2.63	2.53	2.57	3004020
2023-07-07	2.57	2.65	2.55	2.62	2359937
2023-07-10	2.62	2.72	2.57	2.70	2680282
2023-07-11	2.71	2.77	2.66	2.69	2867077
2023-07-12	2.75	2.93	2.74	2.91	4856385
2023-07-13	2.95	2.95	2.87	2.90	2307520
2023-07-14	2.91	2.95	2.87	2.89	2423935
2023-07-17	2.85	2.92	2.83	2.89	2392788
2023-07-18	2.92	2.98	2.90	2.93	2561345
2023-07-19	2.94	2.97	2.90	2.91	1580115
2023-07-20	2.91	2.92	2.80	2.83	3063305
2023-07-21	2.83	2.87	2.81	2.82	1898031
2023-07-24	2.82	2.83	2.77	2.80	2467998
2023-07-25	2.78	2.86	2.78	2.84	2817735
2023-07-26	2.83	2.84	2.75	2.78	2579571
2023-07-27	2.75	2.75	2.59	2.59	3177133
2023-07-28	2.62	2.63	2.58	2.61	1874046
2023-07-31	2.65	2.74	2.65	2.72	2773441
2023-08-01	2.63	2.68	2.59	2.60	2162292
2023-08-02	2.60	2.61	2.48	2.51	3096142
2023-08-03	2.46	2.51	2.45	2.47	2636603
2023-08-04	2.51	2.56	2.48	2.48	2254679
2023-08-07	2.45	2.48	2.42	2.43	1577840
2023-08-08	2.40	2.44	2.37	2.41	3345204
2023-08-09	2.43	2.44	2.37	2.39	2171890
2023-08-10	2.42	2.44	2.34	2.37	3565269
2023-08-11	2.38	2.38	2.26	2.31	3974531
2023-08-14	2.26	2.35	2.25	2.31	2968256
2023-08-15	2.30	2.31	2.23	2.24	2638264
2023-08-16	2.22	2.26	2.17	2.17	3512877
2023-08-17	2.20	2.23	2.16	2.17	3231260
2023-08-18	2.17	2.19	2.11	2.12	2915089
2023-08-21	2.15	2.19	2.09	2.16	3166456
2023-08-22	2.17	2.20	2.15	2.18	2365186
2023-08-23	2.22	2.35	2.20	2.32	3596649
2023-08-24	2.33	2.38	2.28	2.30	2344179
2023-08-25	2.29	2.31	2.23	2.25	2028038
2023-08-28	2.26	2.40	2.26	2.39	3143218
2023-08-29	2.39	2.46	2.37	2.46	2176862
2023-08-30	2.47	2.51	2.43	2.47	3248664
2023-08-31	2.46	2.50	2.43	2.46	4418752
2023-09-01	2.51	2.54	2.43	2.43	1776512
2023-09-05	2.42	2.43	2.32	2.33	2393146
2023-09-06	2.33	2.36	2.30	2.30	2276811
2023-09-07	2.30	2.33	2.23	2.24	1359656
2023-09-08	2.24	2.28	2.19	2.19	4015681
2023-09-11	2.24	2.29	2.23	2.23	2302914
2023-09-12	2.24	2.37	2.23	2.30	2674601
2023-09-13	2.32	2.33	2.25	2.27	2865036
2023-09-14	2.28	2.44	2.28	2.39	5457978
2023-09-15	2.44	2.59	2.44	2.56	7013086
2023-09-18	2.56	2.56	2.50	2.54	2878325
2023-09-19	2.56	2.56	2.43	2.47	3733540
2023-09-20	2.48	2.50	2.42	2.43	2498210
2023-09-21	2.37	2.37	2.30	2.30	1979877
2023-09-22	2.34	2.36	2.26	2.26	2531131
2023-09-25	2.25	2.25	2.15	2.17	3518607
2023-09-26	2.15	2.17	2.08	2.08	3106245
2023-09-27	2.08	2.14	2.02	2.07	4737889
2023-09-28	2.09	2.13	2.05	2.12	5476580
2023-09-29	2.18	2.21	2.10	2.15	3789140
2023-10-02	2.10	2.11	1.99	2.02	3773271
2023-10-03	2.00	2.19	2.00	2.15	8525869
2023-10-04	2.16	2.16	2.05	2.07	3962618
2023-10-05	2.09	2.09	2.01	2.08	3336341
2023-10-06	2.07	2.16	2.07	2.13	3301010
2023-10-09	2.17	2.20	2.15	2.17	1771761
2023-10-10	2.15	2.21	2.15	2.19	2188226
2023-10-11	2.22	2.26	2.19	2.22	2748703
2023-10-12	2.24	2.24	2.14	2.16	2764547
2023-10-13	2.24	2.34	2.24	2.31	3786350
2023-10-16	2.28	2.32	2.26	2.29	3625959
2023-10-17	2.29	2.35	2.26	2.35	2544305
2023-10-18	2.38	2.43	2.33	2.34	3655809
2023-10-19	2.35	2.40	2.31	2.39	5197636
2023-10-20	2.40	2.51	2.39	2.41	5998993
2023-10-23	2.42	2.46	2.31	2.38	5518465
2023-10-24	2.37	2.46	2.34	2.44	5368825
2023-10-25	2.42	2.48	2.40	2.42	6342670
2023-10-26	2.43	2.50	2.34	2.48	5540144
2023-10-27	2.49	2.60	2.47	2.58	5539733
2023-10-30	2.60	2.66	2.56	2.58	4254914
2023-10-31	2.58	2.65	2.52	2.54	5997743
2023-11-01	2.55	2.60	2.47	2.53	3955573
2023-11-02	2.56	2.57	2.49	2.54	2758531
2023-11-03	2.56	2.64	2.56	2.60	8657067
2023-11-06	2.60	2.61	2.51	2.51	3349721
2023-11-07	2.47	2.47	2.36	2.42	5245047
2023-11-08	2.40	2.43	2.31	2.32	4324309
2023-11-09	2.32	2.40	2.29	2.30	3837862
2023-11-10	2.29	2.30	2.18	2.28	5293222
2023-11-13	2.27	2.29	2.18	2.18	4357172
2023-11-14	2.23	2.32	2.23	2.29	4954641
2023-11-15	2.29	2.31	2.22	2.29	5973984
2023-11-16	2.33	2.43	2.31	2.36	6110879
2023-11-17	2.39	2.41	2.31	2.33	4423510
2023-11-20	2.30	2.33	2.27	2.33	3617646
2023-11-21	2.34	2.48	2.34	2.42	7754478
2023-11-22	2.41	2.43	2.37	2.42	4114776
2023-11-24	2.42	2.48	2.40	2.44	3428884
2023-11-27	2.46	2.49	2.43	2.46	7088328
2023-11-28	2.49	2.56	2.45	2.56	11920161
2023-11-29	2.56	2.60	2.54	2.58	7858954
2023-11-30	2.56	2.59	2.52	2.54	4326309
2023-12-01	2.56	2.64	2.52	2.64	5003284
2023-12-04	2.61	2.62	2.49	2.52	5553823
2023-12-05	2.48	2.50	2.36	2.38	5424113
2023-12-06	2.41	2.46	2.38	2.38	3754043
2023-12-07	2.40	2.41	2.33	2.34	3977097
2023-12-08	2.32	2.32	2.21	2.26	5777515
2023-12-11	2.21	2.23	2.15	2.21	6643080
2023-12-12	2.22	2.23	2.11	2.12	5364745
2023-12-13	2.13	2.38	2.11	2.38	6418794
2023-12-14	2.45	2.54	2.43	2.44	9405390
2023-12-15	2.46	2.51	2.43	2.44	8196600
2023-12-18	2.47	2.57	2.47	2.55	5397021
2023-12-19	2.58	2.70	2.55	2.68	11666794
2023-12-20	2.67	2.70	2.60	2.61	8883901
2023-12-21	2.67	2.70	2.62	2.65	8261492
2023-12-22	2.71	2.77	2.64	2.64	8824206
2023-12-26	2.68	2.69	2.62	2.63	2677357
2023-12-27	2.65	2.67	2.62	2.64	4959067
2023-12-28	2.60	2.61	2.54	2.55	7997493
2023-12-29	2.52	2.57	2.49	2.53	4612209
2024-01-02	2.51	2.54	2.44	2.44	6765993
2024-01-03	2.40	2.42	2.34	2.39	6939961
2024-01-04	2.38	2.44	2.35	2.40	4706792
2024-01-05	2.42	2.45	2.36	2.36	5139365
2024-01-08	2.33	2.41	2.31	2.37	3548160
2024-01-09	2.40	2.43	2.35	2.36	5948767
2024-01-10	2.35	2.40	2.35	2.39	4858183
2024-01-11	2.40	2.44	2.30	2.36	9609076
2024-01-12	2.45	2.70	2.45	2.61	11144634
2024-01-16	2.54	2.64	2.49	2.50	6562045
2024-01-17	2.46	2.52	2.43	2.47	8729182
2024-01-18	2.50	2.52	2.32	2.34	13029963
2024-01-19	2.36	2.37	2.23	2.32	9422793
2024-01-22	2.31	2.36	2.28	2.30	5402652
2024-01-23	2.35	2.66	2.34	2.64	12247466
2024-01-24	2.67	2.67	2.47	2.50	8095361
2024-01-25	2.55	2.58	2.49	2.51	7511666
2024-01-26	2.53	2.54	2.42	2.42	5719820
2024-01-29	2.47	2.47	2.39	2.46	6277045
2024-01-30	2.49	2.52	2.38	2.41	7603462
2024-01-31	2.44	2.48	2.38	2.38	10152921
2024-02-01	2.42	2.58	2.42	2.58	8376403
2024-02-02	2.48	2.51	2.43	2.47	8350198
2024-02-05	2.42	2.44	2.38	2.41	7080910
2024-02-06	2.45	2.50	2.41	2.49	6254480
2024-02-07	2.49	2.52	2.46	2.47	5659849
2024-02-08	2.45	2.51	2.43	2.46	7177767
2024-02-09	2.47	2.49	2.41	2.45	6446776
2024-02-12	2.46	2.56	2.45	2.55	5146521
2024-02-13	2.46	2.50	2.32	2.34	10108988
2024-02-14	2.38	2.47	2.35	2.42	7405679
2024-02-15	2.47	2.57	2.47	2.53	8651430
2024-02-16	2.49	2.65	2.38	2.57	12667292
2024-02-20	2.60	2.67	2.51	2.57	7270898
2024-02-21	2.55	2.56	2.48	2.55	6291684
2024-02-22	2.55	2.62	2.51	2.58	7539143
2024-02-23	2.58	2.65	2.52	2.63	7658323
2024-02-26	2.59	2.72	2.56	2.71	5790847
2024-02-27	2.73	2.82	2.70	2.71	8119101
2024-02-28	2.71	2.71	2.53	2.57	7459040
2024-02-29	2.66	2.67	2.56	2.60	5176547
2024-03-01	2.63	2.75	2.57	2.74	11002793
2024-03-04	2.80	2.87	2.75	2.84	9837359
2024-03-05	2.88	2.98	2.83	2.83	12903253
2024-03-06	2.90	3.07	2.85	3.00	12071590
2024-03-07	3.05	3.09	2.99	3.08	8099304
2024-03-08	3.14	3.20	3.05	3.14	11315461
2024-03-11	3.12	3.22	3.07	3.20	12962758
2024-03-12	3.11	3.14	3.02	3.09	10187227
2024-03-13	3.13	3.19	3.09	3.13	7260608
2024-03-14	3.03	3.13	3.03	3.07	5662645
2024-03-15	3.08	3.15	3.04	3.08	9636996
2024-03-18	3.07	3.08	3.00	3.00	7379441
2024-03-19	2.98	3.02	2.92	2.95	5826503
2024-03-20	2.92	3.14	2.90	3.08	7301205
2024-03-21	3.12	3.19	2.99	3.01	7473845
2024-03-22	2.98	3.04	2.94	2.98	6294130
2024-03-25	3.01	3.13	3.01	3.09	5303777
2024-03-26	3.12	3.18	3.06	3.09	5445873
2024-03-27	3.10	3.19	3.10	3.19	6647841
2024-03-28	3.24	3.39	3.21	3.33	9676644
2024-04-01	3.52	3.66	3.47	3.65	12759584
2024-04-02	3.66	3.71	3.55	3.62	16916813
2024-04-03	3.61	3.71	3.59	3.65	9230368
2024-04-04	3.59	3.70	3.57	3.60	8750398
2024-04-05	3.58	3.80	3.53	3.72	16019523
2024-04-08	3.77	3.81	3.56	3.60	12425084
2024-04-09	3.63	3.77	3.59	3.66	11392429
2024-04-10	3.54	3.66	3.50	3.62	11369835
2024-04-11	3.67	3.84	3.65	3.76	14698858
2024-04-12	3.83	3.92	3.58	3.61	24671590
2024-04-15	3.65	3.66	3.52	3.57	17176436
2024-04-16	3.50	3.61	3.48	3.54	13009512
2024-04-17	3.60	3.73	3.58	3.66	14344951
2024-04-18	3.75	3.78	3.61	3.64	9808952
2024-04-19	3.64	3.75	3.62	3.66	7993146
2024-04-22	3.54	3.64	3.44	3.49	12429437
2024-04-23	3.48	3.78	3.46	3.71	14980527
2024-04-24	3.67	3.71	3.60	3.60	6971049
2024-04-25	3.60	3.80	3.59	3.71	10673439
2024-04-26	3.75	3.80	3.70	3.78	4564055
2024-04-29	3.78	3.86	3.71	3.80	6545041
2024-04-30	3.64	3.74	3.55	3.56	6639147
2024-05-01	3.60	3.73	3.54	3.62	7622797
2024-05-02	3.59	3.72	3.58	3.66	5991973
2024-05-03	3.69	3.70	3.57	3.59	4798545
2024-05-06	3.71	3.77	3.69	3.74	4936308
2024-05-07	3.73	3.79	3.69	3.79	5361429
2024-05-08	3.79	3.82	3.73	3.78	3992434
2024-05-09	3.80	3.85	3.76	3.85	7242886
2024-05-10	4.00	4.35	3.99	4.30	24496252
2024-05-13	4.26	4.35	4.15	4.21	11438281
2024-05-14	4.25	4.46	4.23	4.44	11196073
2024-05-15	4.50	4.55	4.35	4.48	9313101
2024-05-16	4.44	4.48	4.39	4.40	7188999
2024-05-17	4.50	4.60	4.45	4.52	9865843
2024-05-20	4.53	4.59	4.48	4.53	7125058
2024-05-21	4.51	4.54	4.44	4.49	6885427
2024-05-22	4.11	4.16	3.91	4.01	20643245
2024-05-23	4.03	4.06	3.85	3.87	12299485
2024-05-24	3.95	4.06	3.95	4.00	20910790
2024-05-28	4.12	4.17	4.06	4.09	9510606
2024-05-29	4.05	4.15	3.98	3.99	9244606
2024-05-30	4.00	4.11	3.99	4.02	12436131
2024-05-31	4.10	4.15	3.93	3.95	11696737
2024-06-03	3.94	3.96	3.84	3.85	7458672
2024-06-04	3.79	3.80	3.67	3.71	10783489
2024-06-05	3.74	3.87	3.73	3.83	8702488
2024-06-06	3.87	4.02	3.86	3.98	9504431
2024-06-07	3.83	3.84	3.56	3.58	12800390
2024-06-10	3.63	3.71	3.58	3.66	7305637
2024-06-11	3.61	3.69	3.58	3.61	8027885
2024-06-12	3.74	3.77	3.61	3.64	6590487
2024-06-13	3.61	3.67	3.53	3.55	6660274
2024-06-14	3.63	3.64	3.53	3.62	9402265
2024-06-17	3.57	3.65	3.56	3.60	5742510
2024-06-18	3.60	3.81	3.60	3.75	8935913
2024-06-20	3.79	3.85	3.75	3.83	8375238
2024-06-21	3.84	3.85	3.67	3.70	13024311
2024-06-24	3.71	3.75	3.67	3.72	4440259
2024-06-25	3.69	3.73	3.64	3.69	5518668
2024-06-26	3.64	3.75	3.63	3.72	6716030
2024-06-27	3.77	3.84	3.73	3.74	4817674
2024-06-28	3.79	3.81	3.71	3.75	5765881
2024-07-01	3.76	3.82	3.66	3.66	4275346
2024-07-02	3.68	3.77	3.60	3.68	5572282
2024-07-03	3.76	3.88	3.69	3.81	4562117
2024-07-05	3.84	4.03	3.84	3.99	9314197
2024-07-08	3.95	4.07	3.92	4.07	9535853
2024-07-09	4.08	4.11	4.04	4.07	9993549
2024-07-10	4.14	4.27	4.14	4.19	11475173
2024-07-11	4.25	4.28	4.15	4.23	10211189
2024-07-12	4.19	4.24	4.13	4.21	7314564
2024-07-15	4.22	4.24	4.12	4.12	13067863
2024-07-16	4.15	4.35	4.14	4.25	16456179
2024-07-17	4.24	4.31	4.13	4.13	9430104
2024-07-18	4.16	4.16	4.00	4.05	12255189
2024-07-19	3.98	4.10	3.92	4.01	12206854
2024-07-22	3.99	4.10	3.98	4.08	11201377
2024-07-23	4.10	4.11	4.04	4.08	6450384
2024-07-24	4.12	4.23	3.99	4.00	9712739
2024-07-25	3.89	3.96	3.84	3.92	8283602
2024-07-26	3.98	4.02	3.88	3.92	6791113
2024-07-29	3.96	3.97	3.85	3.95	11316631
2024-07-30	3.98	4.04	3.92	4.03	9783688
2024-07-31	4.10	4.15	4.07	4.12	8524092
2024-08-01	4.13	4.19	4.02	4.08	8268137
2024-08-02	4.16	4.17	3.83	3.86	13037881
2024-08-05	3.57	3.76	3.44	3.71	12276296
2024-08-06	3.69	3.80	3.65	3.76	6186214
2024-08-07	3.84	3.85	3.57	3.58	8834767
2024-08-08	3.63	3.74	3.55	3.68	9117754
2024-08-09	3.98	4.34	3.86	4.28	14395241
2024-08-12	4.34	4.78	4.29	4.72	18774177
2024-08-13	4.66	4.92	4.63	4.87	13871770
2024-08-14	4.81	4.92	4.76	4.87	8807184
2024-08-15	4.86	4.95	4.74	4.90	9988272
2024-08-16	4.95	5.12	4.91	5.08	10625280
2024-08-19	5.01	5.18	4.99	5.12	9602170
2024-08-20	5.19	5.24	5.11	5.17	12615038
2024-08-21	5.16	5.31	5.11	5.27	8817867
2024-08-22	5.21	5.23	5.10	5.17	8956126
2024-08-23	5.21	5.28	5.16	5.21	7925021
2024-08-26	5.25	5.27	5.12	5.15	6182167
2024-08-27	5.07	5.17	5.04	5.16	8197369
2024-08-28	5.05	5.10	4.88	4.94	7259173
2024-08-29	4.96	5.07	4.94	5.02	5043068
2024-08-30	5.03	5.05	4.92	4.94	4645672
2024-09-03	4.87	4.91	4.71	4.86	8646329
2024-09-04	4.81	4.90	4.78	4.81	6760490
2024-09-05	4.92	5.07	4.84	5.02	10111998
2024-09-06	5.00	5.02	4.79	4.81	7430715
2024-09-09	4.83	4.90	4.79	4.81	4382886
2024-09-10	4.80	4.86	4.73	4.86	3881705
2024-09-11	4.83	4.95	4.79	4.94	5755451
2024-09-12	5.05	5.38	5.04	5.35	8444811
2024-09-13	5.48	5.49	5.33	5.42	8724533
2024-09-16	5.42	5.56	5.40	5.46	7178784
2024-09-17	5.38	5.48	5.34	5.40	7189075
2024-09-18	5.43	5.57	5.28	5.29	8148238
2024-09-19	5.45	5.46	5.27	5.31	5356660
2024-09-20	5.39	5.56	5.37	5.48	18307474
2024-09-23	5.50	5.58	5.37	5.39	6411334
2024-09-24	5.45	5.55	5.38	5.47	7339866
2024-09-25	5.44	5.58	5.42	5.50	9281415
2024-09-26	5.54	5.60	5.50	5.52	14492248
2024-09-27	5.46	5.52	5.21	5.28	7886105
2024-09-30	5.22	5.27	5.16	5.23	5754554
2024-10-01	5.35	5.41	5.26	5.34	6561186
2024-10-02	5.30	5.37	5.26	5.32	4624793
2024-10-03	5.23	5.27	5.07	5.14	11019768
2024-10-04	5.10	5.19	5.01	5.04	8890623
2024-10-07	4.83	4.87	4.52	4.54	25271902
2024-10-08	4.63	4.65	4.49	4.58	8380865
2024-10-09	4.55	4.57	4.44	4.55	5446920
2024-10-10	4.65	4.91	4.64	4.85	9819708
2024-10-11	4.94	5.02	4.77	4.83	9135056
2024-10-14	4.75	4.78	4.64	4.77	5896846
2024-10-15	4.75	4.92	4.75	4.92	7303245
2024-10-16	5.00	5.15	4.99	5.08	10031490
2024-10-17	5.08	5.18	5.04	5.11	8519861
2024-10-18	5.24	6.04	5.21	5.97	24029264
2024-10-21	5.98	6.27	5.96	6.15	15839083
2024-10-22	6.27	6.37	6.08	6.11	10287832
2024-10-23	5.99	6.01	5.78	5.93	10949992
2024-10-24	6.01	6.09	5.80	5.99	8654841
2024-10-25	5.95	5.96	5.76	5.77	6516734
2024-10-28	5.76	5.77	5.60	5.65	4947660
2024-10-29	5.67	5.78	5.59	5.77	6220811
2024-10-30	5.72	5.75	5.57	5.69	6690280
2024-10-31	5.61	5.61	5.41	5.54	8210907
2024-11-01	5.60	5.62	5.39	5.40	6677423
2024-11-04	5.45	5.49	5.27	5.29	5526423
2024-11-05	5.33	5.42	5.26	5.33	6059907
2024-11-06	4.99	5.28	4.99	5.18	9449307
2024-11-07	5.31	5.34	5.18	5.32	8894929
2024-11-08	5.48	5.88	5.27	5.69	11847909
2024-11-11	5.36	5.45	5.04	5.22	10421951
2024-11-12	5.14	5.18	4.96	5.03	7858492
2024-11-13	5.07	5.14	4.98	4.98	7252833
2024-11-14	4.93	5.04	4.89	4.98	8474846
2024-11-15	5.04	5.06	4.93	4.94	4945506
2024-11-18	5.15	5.39	5.13	5.30	10990004
2024-11-19	5.43	5.56	5.30	5.54	7945324
2024-11-20	5.50	5.64	5.47	5.57	5827507
2024-11-21	5.67	5.72	5.55	5.70	4937007
2024-11-22	5.74	5.75	5.63	5.70	6252390
2024-11-25	5.47	5.50	5.28	5.33	8524726
2024-11-26	5.30	5.38	5.27	5.37	5178618
2024-11-27	5.43	5.52	5.36	5.39	6358085
2024-11-29	5.41	5.52	5.41	5.50	3014636
2024-12-02	5.50	5.53	5.37	5.43	6981364
2024-12-03	5.49	5.77	5.49	5.72	6303166
2024-12-04	5.68	5.76	5.62	5.67	6121730
2024-12-05	5.68	5.73	5.55	5.59	3983334
2024-12-06	5.56	5.56	5.27	5.35	7620346
2024-12-09	5.54	5.76	5.51	5.54	10093131
2024-12-10	5.59	5.68	5.56	5.63	5674718
2024-12-11	5.65	5.92	5.61	5.92	5831011
2024-12-12	5.73	5.76	5.52	5.56	6550712
2024-12-13	5.53	5.54	5.29	5.34	5811727
2024-12-16	5.35	5.37	5.24	5.31	6642306
2024-12-17	5.19	5.34	5.16	5.31	7435743
2024-12-18	5.28	5.33	5.07	5.08	11156871
2024-12-19	5.11	5.20	5.05	5.09	5796131
2024-12-20	5.15	5.35	5.12	5.20	8140683
2024-12-23	5.12	5.22	5.09	5.18	7590999
2024-12-24	5.21	5.22	5.11	5.15	3585478
2024-12-26	5.17	5.27	5.12	5.20	2391359
2024-12-27	5.10	5.18	5.03	5.16	5865177
2024-12-30	5.11	5.14	4.98	5.06	7178579
2024-12-31	5.07	5.19	5.06	5.16	5104392
2025-01-02	5.26	5.61	5.26	5.58	9837876
2025-01-03	5.53	5.61	5.46	5.51	9495635
2025-01-06	5.59	5.60	5.31	5.39	10538912
2025-01-07	5.54	5.64	5.44	5.48	8062033
2025-01-08	5.56	5.67	5.45	5.65	8261865
2025-01-10	5.78	5.83	5.62	5.67	12282764
2025-01-13	5.49	5.53	5.38	5.47	11949430
2025-01-14	5.48	5.67	5.20	5.56	18755395
2025-01-15	5.63	5.65	5.28	5.34	15278726
2025-01-16	5.43	5.54	5.41	5.45	10048472
2025-01-17	5.36	5.66	5.32	5.58	11593376
2025-01-21	5.68	5.87	5.65	5.77	12157370
2025-01-22	5.87	5.91	5.68	5.69	10525086
2025-01-23	5.58	5.82	5.49	5.80	13350826
2025-01-24	5.92	6.08	5.86	6.04	13352609
2025-01-27	5.90	5.93	5.64	5.72	14426861
2025-01-28	5.80	6.02	5.75	6.00	11829335
2025-01-29	6.01	6.11	5.82	6.00	12027321
2025-01-30	6.19	6.34	6.08	6.29	14960506
2025-01-31	6.30	6.38	6.17	6.24	12182562
2025-02-03	6.24	6.64	6.17	6.44	16677374
2025-02-04	6.50	6.60	6.33	6.37	11683107

Explore More About IAG

Coins representing dividend payouts and trends

IAG Dividend History

Discover Iamgold Corporation Ordinary'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

IAG Stock Split History

Discover Iamgold Corporation Ordinary'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

IAG Historical Prices

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

Web Analytics