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

NG Historical Prices

Summary

Key Stock Metrics

2.26

(April 8, 2025)

52-Week Low

7.55

(September 19, 2025)

52-Week High

21.91

(November 7, 2007)

All-Time High

7.53

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-04	5.16	5.18	5.00	5.08	184000
2003-12-05	5.08	5.08	4.96	5.01	303500
2003-12-08	5.06	5.19	5.05	5.15	290400
2003-12-09	5.15	5.19	4.95	4.95	138900
2003-12-10	4.95	4.97	4.48	4.63	253500
2003-12-11	4.50	4.50	4.00	4.40	356100
2003-12-12	4.45	4.75	4.45	4.70	191300
2003-12-15	4.70	4.83	4.61	4.72	198500
2003-12-16	4.71	4.71	4.53	4.59	87200
2003-12-17	4.60	4.64	4.46	4.62	246100
2003-12-18	4.68	4.68	4.50	4.62	92000
2003-12-19	4.57	4.64	4.41	4.59	88800
2003-12-22	4.57	4.72	4.47	4.61	91000
2003-12-23	4.57	4.95	4.55	4.76	84900
2003-12-24	4.78	4.94	4.75	4.94	43400
2003-12-26	4.90	4.98	4.90	4.98	44200
2003-12-29	5.04	5.15	4.95	5.15	243700
2003-12-30	5.15	5.20	4.98	5.02	509100
2003-12-31	5.05	5.05	4.95	4.98	73800
2004-01-02	5.02	5.10	4.98	5.09	69500
2004-01-05	5.10	5.36	5.10	5.30	269200
2004-01-06	5.30	5.42	5.15	5.40	195100
2004-01-07	5.40	5.45	5.25	5.45	125200
2004-01-08	5.50	6.15	5.38	5.95	359300
2004-01-09	6.00	6.20	5.90	6.07	172400
2004-01-12	6.06	6.06	5.73	5.80	175400
2004-01-13	5.75	6.00	5.66	5.66	151200
2004-01-14	5.60	5.60	5.17	5.25	319000
2004-01-15	5.15	5.24	4.92	5.10	248700
2004-01-16	5.15	5.28	4.95	5.28	314900
2004-01-20	5.30	5.46	5.15	5.41	312600
2004-01-21	5.42	5.56	5.25	5.49	121900
2004-01-22	5.50	5.55	5.36	5.39	139200
2004-01-23	5.39	5.40	5.06	5.23	178300
2004-01-26	5.17	5.20	5.01	5.02	128500
2004-01-27	5.18	5.31	5.16	5.29	125900
2004-01-28	5.38	5.62	5.16	5.30	177800
2004-01-29	5.30	5.30	4.75	4.94	395700
2004-01-30	4.96	5.07	4.76	4.98	178300
2004-02-02	5.47	5.47	4.76	4.88	345200
2004-02-03	4.90	5.05	4.90	4.97	216700
2004-02-04	5.07	5.08	4.90	5.04	87000
2004-02-05	5.00	5.03	4.92	5.02	57300
2004-02-06	5.12	5.27	5.10	5.23	159600
2004-02-09	5.35	5.35	5.25	5.25	119900
2004-02-10	5.35	5.38	5.15	5.20	172500
2004-02-11	5.25	5.34	5.20	5.33	239600
2004-02-12	5.34	5.34	5.23	5.23	139500
2004-02-13	5.30	5.40	5.21	5.26	122800
2004-02-17	5.34	5.40	5.32	5.34	211200
2004-02-18	5.34	5.35	5.07	5.11	107000
2004-02-19	5.15	5.15	5.05	5.15	156700
2004-02-20	5.12	5.12	4.94	5.00	123700
2004-02-23	4.98	5.00	4.85	4.90	185300
2004-02-24	4.29	5.10	4.29	5.06	86900
2004-02-25	5.00	5.00	4.80	4.89	135400
2004-02-26	4.89	4.89	4.72	4.72	146900
2004-02-27	4.72	4.79	4.71	4.79	84000
2004-03-01	4.89	4.99	4.86	4.93	68200
2004-03-02	4.93	4.99	4.73	4.80	102000
2004-03-03	4.80	4.88	4.73	4.87	54300
2004-03-04	4.88	4.97	4.87	4.88	101800
2004-03-05	4.95	5.05	4.92	5.00	149200
2004-03-08	4.90	5.00	4.90	4.90	71000
2004-03-09	4.98	4.98	4.89	4.92	98600
2004-03-10	4.91	4.96	4.82	4.85	121100
2004-03-11	4.90	4.90	4.76	4.81	52800
2004-03-12	4.75	4.80	4.70	4.74	60600
2004-03-15	4.75	4.88	4.75	4.80	73700
2004-03-16	4.83	4.95	4.79	4.86	46800
2004-03-17	4.80	4.82	4.74	4.80	109100
2004-03-18	4.82	4.93	4.82	4.91	121400
2004-03-19	4.92	4.92	4.81	4.86	101100
2004-03-22	4.86	4.95	4.67	4.70	260800
2004-03-23	4.67	4.71	4.53	4.57	252000
2004-03-24	4.53	4.54	4.41	4.46	268200
2004-03-25	4.45	4.54	4.40	4.54	206300
2004-03-26	4.62	4.88	4.62	4.86	147800
2004-03-29	4.94	4.99	4.80	4.96	169600
2004-03-30	5.06	5.20	4.88	4.90	348400
2004-03-31	5.00	5.10	4.95	5.02	356400
2004-04-01	5.08	5.08	5.03	5.03	239100
2004-04-02	4.95	5.09	4.92	5.09	247900
2004-04-05	5.12	5.12	4.95	5.00	162200
2004-04-06	5.05	5.12	5.02	5.09	109300
2004-04-07	5.15	5.21	5.05	5.21	269600
2004-04-08	5.15	5.17	5.10	5.17	140500
2004-04-12	5.20	5.25	5.14	5.19	264900
2004-04-13	5.14	5.14	4.89	4.93	248200
2004-04-14	4.85	4.89	4.72	4.80	198700
2004-04-15	4.78	4.79	4.75	4.77	80700
2004-04-16	4.77	4.86	4.75	4.75	89100
2004-04-19	4.81	4.85	4.60	4.60	122400
2004-04-20	4.53	4.54	4.36	4.38	165500
2004-04-21	3.88	4.23	3.88	4.12	319800
2004-04-22	4.10	4.15	4.01	4.09	131800
2004-04-23	4.09	4.11	4.01	4.09	82300
2004-04-26	4.16	4.25	4.15	4.19	158000
2004-04-27	4.21	4.27	4.16	4.27	193300
2004-04-28	4.27	4.27	3.85	3.90	284000
2004-04-29	3.80	3.98	3.74	3.77	243300
2004-04-30	3.81	3.94	3.72	3.80	117600
2004-05-03	3.83	3.83	3.44	3.52	227200
2004-05-04	3.56	3.95	3.54	3.90	293400
2004-05-05	3.93	4.19	3.93	4.14	167100
2004-05-06	4.09	4.09	3.91	4.01	117200
2004-05-07	3.94	4.00	3.86	3.88	195400
2004-05-10	3.75	3.85	3.65	3.75	338600
2004-05-11	3.75	3.75	3.60	3.68	210500
2004-05-12	3.76	3.94	3.70	3.82	286000
2004-05-13	3.78	3.84	3.65	3.70	67100
2004-05-14	3.67	3.95	3.66	3.89	158500
2004-05-17	3.94	4.04	3.80	3.80	156500
2004-05-18	3.75	3.88	3.72	3.72	103000
2004-05-19	3.76	3.91	3.76	3.79	262700
2004-05-20	3.80	3.84	3.74	3.84	36100
2004-05-21	3.92	4.02	3.92	4.00	86400
2004-05-24	4.00	4.12	3.93	4.12	48600
2004-05-25	4.06	4.18	4.03	4.15	189100
2004-05-26	4.16	4.20	4.06	4.12	107000
2004-05-27	4.12	4.25	4.12	4.21	172400
2004-05-28	4.22	4.22	4.14	4.16	90100
2004-06-01	4.15	4.22	4.11	4.20	79400
2004-06-02	4.22	4.23	4.10	4.13	152500
2004-06-03	4.13	4.18	4.12	4.13	83700
2004-06-04	4.15	4.52	4.13	4.50	141100
2004-06-07	4.65	4.70	4.59	4.69	112500
2004-06-08	4.75	4.80	4.67	4.76	116200
2004-06-09	4.75	4.75	4.57	4.70	176100
2004-06-10	4.65	4.74	4.60	4.61	113100
2004-06-14	4.60	4.60	4.46	4.49	165300
2004-06-15	4.46	4.52	4.46	4.50	139200
2004-06-16	4.50	4.50	4.40	4.43	126600
2004-06-17	4.38	4.52	4.36	4.52	73200
2004-06-18	4.60	4.70	4.60	4.70	83000
2004-06-21	4.77	4.77	4.65	4.68	85200
2004-06-22	4.68	4.70	4.67	4.68	57100
2004-06-23	4.68	4.68	4.59	4.59	86700
2004-06-24	4.63	4.75	4.61	4.66	197500
2004-06-25	4.70	4.70	4.62	4.63	76000
2004-06-28	4.72	4.73	4.60	4.63	182000
2004-06-29	4.61	4.65	4.52	4.60	136600
2004-06-30	4.62	4.67	4.61	4.67	45700
2004-07-01	4.68	4.69	4.59	4.67	37300
2004-07-02	4.72	4.75	4.68	4.72	56100
2004-07-06	4.72	4.72	4.59	4.68	104600
2004-07-07	4.71	4.97	4.71	4.96	200600
2004-07-08	5.01	5.38	5.00	5.31	406400
2004-07-09	5.35	5.35	5.18	5.32	145900
2004-07-12	5.38	5.85	5.28	5.68	340300
2004-07-13	5.55	5.55	5.35	5.39	168800
2004-07-14	5.41	5.52	5.30	5.50	337300
2004-07-15	5.53	5.53	5.37	5.40	215900
2004-07-16	5.44	5.49	5.18	5.43	202500
2004-07-19	5.43	5.47	5.20	5.21	136300
2004-07-20	5.17	5.17	4.98	5.05	207400
2004-07-21	5.00	5.04	4.93	4.94	140400
2004-07-22	4.94	5.00	4.77	4.84	194200
2004-07-23	4.89	4.89	4.45	4.49	225100
2004-07-26	4.50	4.59	4.34	4.36	142500
2004-07-27	4.40	4.45	4.25	4.45	169800
2004-07-28	4.44	4.78	4.41	4.76	220000
2004-07-29	4.76	4.99	4.73	4.90	156900
2004-07-30	5.00	5.05	4.80	4.91	92300
2004-08-02	4.90	5.02	4.90	4.95	58400
2004-08-03	4.96	5.03	4.90	5.00	81900
2004-08-04	4.98	4.99	4.75	4.91	276000
2004-08-05	4.90	4.90	4.71	4.74	111400
2004-08-06	4.73	4.96	4.73	4.95	165400
2004-08-09	4.99	5.00	4.75	4.89	107000
2004-08-10	4.90	4.96	4.84	4.85	116100
2004-08-11	4.85	4.87	4.71	4.75	79100
2004-08-12	4.79	4.79	4.69	4.73	84500
2004-08-13	4.70	4.88	4.65	4.84	242700
2004-08-16	4.88	5.02	4.85	5.02	179400
2004-08-17	5.05	5.17	4.95	5.09	212400
2004-08-18	5.10	5.37	4.97	5.35	239100
2004-08-19	5.40	5.58	5.40	5.58	304900
2004-08-20	5.70	5.83	5.54	5.56	549900
2004-08-23	5.46	5.62	5.43	5.50	237000
2004-08-24	5.45	5.50	5.29	5.50	319100
2004-08-25	5.50	5.60	5.50	5.50	443500
2004-08-26	5.50	5.60	5.46	5.52	298000
2004-08-27	5.53	5.57	5.41	5.51	128400
2004-08-30	5.58	5.74	5.58	5.66	265900
2004-08-31	5.66	6.11	5.58	6.04	552100
2004-09-01	6.11	6.11	5.91	6.03	420200
2004-09-02	6.03	6.10	5.98	6.05	235900
2004-09-03	6.03	6.10	5.90	5.94	431100
2004-09-07	5.88	5.88	5.60	5.72	420700
2004-09-08	5.65	5.97	5.61	5.96	260100
2004-09-09	5.95	6.05	5.88	6.05	154300
2004-09-10	6.06	6.16	6.01	6.02	206200
2004-09-13	6.04	6.24	5.98	6.22	291500
2004-09-14	6.24	6.37	6.16	6.27	341900
2004-09-15	6.20	6.22	5.99	6.00	362600
2004-09-16	6.05	6.41	5.94	6.31	566200
2004-09-17	6.36	6.49	6.28	6.40	415000
2004-09-20	6.38	6.38	6.14	6.25	386300
2004-09-21	6.28	6.43	6.27	6.42	270700
2004-09-22	6.41	6.44	6.28	6.40	191000
2004-09-23	6.46	6.57	6.40	6.50	198600
2004-09-24	6.54	6.54	6.42	6.48	148100
2004-09-27	6.41	6.57	6.36	6.50	249500
2004-09-28	6.59	6.60	6.40	6.46	618300
2004-09-29	6.49	6.50	6.07	6.15	507200
2004-09-30	6.17	6.36	6.16	6.35	825000
2004-10-01	6.34	6.40	6.20	6.38	437400
2004-10-04	6.14	6.23	6.01	6.20	640000
2004-10-05	6.24	6.57	6.24	6.54	652900
2004-10-06	6.53	6.60	6.40	6.57	375000
2004-10-07	6.59	6.60	6.50	6.50	290200
2004-10-08	6.58	6.72	6.58	6.58	244500
2004-10-11	6.64	6.73	6.50	6.68	236900
2004-10-12	6.40	6.57	6.35	6.55	456900
2004-10-13	6.48	6.69	6.42	6.68	504600
2004-10-14	6.81	6.81	6.70	6.70	315500
2004-10-15	6.73	6.80	6.57	6.67	239000
2004-10-18	6.77	6.87	6.47	6.69	367600
2004-10-19	6.80	6.87	6.60	6.62	155300
2004-10-20	6.77	7.00	6.76	6.84	375200
2004-10-21	6.84	6.93	6.76	6.84	260900
2004-10-22	6.75	6.86	6.75	6.84	185500
2004-10-25	6.90	7.10	6.90	7.08	393400
2004-10-26	7.10	7.10	6.91	6.93	311400
2004-10-27	7.00	7.02	6.75	6.80	283100
2004-10-28	6.74	7.01	6.73	6.77	263200
2004-10-29	6.80	7.10	6.80	7.08	281500
2004-11-01	7.08	7.09	6.89	6.95	227900
2004-11-02	6.94	6.94	6.66	6.85	349400
2004-11-03	7.00	7.13	6.99	7.13	200700
2004-11-04	7.25	7.30	7.16	7.19	353700
2004-11-05	7.19	7.40	7.15	7.38	255800
2004-11-08	7.35	7.56	7.35	7.46	372800
2004-11-09	7.46	7.57	7.36	7.44	274800
2004-11-10	7.45	7.61	7.43	7.52	489900
2004-11-11	7.56	7.59	7.39	7.39	155900
2004-11-12	7.45	7.60	7.41	7.43	458400
2004-11-15	7.44	7.50	7.30	7.34	295000
2004-11-16	7.41	7.60	7.35	7.58	255600
2004-11-17	7.60	8.28	7.55	8.14	779300
2004-11-18	8.06	8.12	7.93	7.98	460900
2004-11-19	7.95	8.28	7.95	8.08	507900
2004-11-22	8.11	8.30	8.08	8.24	314400
2004-11-23	8.27	8.35	8.24	8.30	475000
2004-11-24	8.26	8.30	7.96	8.21	445300
2004-11-26	8.21	8.28	8.20	8.28	149200
2004-11-29	8.29	8.45	8.20	8.45	754500
2004-11-30	8.50	8.50	8.01	8.15	467300
2004-12-01	8.15	8.32	8.05	8.12	263100
2004-12-02	8.00	8.00	7.45	7.47	840500
2004-12-03	7.31	7.76	7.00	7.50	708300
2004-12-06	7.40	7.40	6.89	7.00	560900
2004-12-07	6.93	7.35	6.81	7.00	424400
2004-12-08	6.49	7.03	6.40	7.00	679600
2004-12-09	7.08	7.36	6.98	7.30	437700
2004-12-10	7.21	7.28	6.97	7.00	584100
2004-12-13	7.00	7.30	6.80	7.12	417100
2004-12-14	7.00	7.08	6.85	7.02	310300
2004-12-15	7.13	7.48	7.10	7.24	452400
2004-12-16	7.24	7.32	7.09	7.14	385300
2004-12-17	7.19	7.29	7.15	7.22	191600
2004-12-20	7.28	7.39	7.25	7.27	207800
2004-12-21	7.25	7.35	7.20	7.29	136500
2004-12-22	7.30	7.32	7.03	7.20	362400
2004-12-23	7.28	7.35	7.18	7.26	173700
2004-12-27	7.41	7.72	7.38	7.71	227700
2004-12-28	7.70	7.85	7.56	7.75	123300
2004-12-29	7.60	7.60	7.31	7.58	281300
2004-12-30	7.53	7.90	7.51	7.69	248800
2004-12-31	7.69	7.82	7.64	7.75	167000
2005-01-03	7.55	7.62	7.30	7.30	345800
2005-01-04	7.28	7.29	7.05	7.09	347100
2005-01-05	7.09	7.16	6.95	6.95	222000
2005-01-06	6.95	7.10	6.80	7.09	402700
2005-01-07	7.15	7.27	7.00	7.14	305600
2005-01-10	7.19	7.31	7.11	7.31	271200
2005-01-11	7.50	7.70	7.39	7.42	411000
2005-01-12	7.62	7.69	7.45	7.51	332500
2005-01-13	7.51	7.54	7.35	7.40	145300
2005-01-14	7.20	7.32	7.17	7.29	195700
2005-01-18	7.30	7.42	7.20	7.32	120000
2005-01-19	7.40	7.48	7.30	7.37	317900
2005-01-20	7.27	7.62	7.25	7.57	560600
2005-01-21	7.61	7.95	7.58	7.79	427600
2005-01-24	7.90	7.98	7.80	7.92	417400
2005-01-25	7.83	7.83	7.55	7.56	333500
2005-01-26	7.71	7.79	7.56	7.61	231000
2005-01-27	7.61	7.64	7.52	7.58	261200
2005-01-28	7.64	7.73	7.53	7.64	786100
2005-01-31	7.55	7.71	7.50	7.67	332700
2005-02-01	7.75	7.75	7.60	7.69	250900
2005-02-02	7.71	7.98	7.67	7.88	246500
2005-02-03	7.75	8.25	7.73	8.03	767800
2005-02-04	7.90	8.02	7.71	7.87	400400
2005-02-07	7.88	7.94	7.68	7.78	214700
2005-02-08	7.70	8.00	7.63	7.91	569200
2005-02-09	7.89	8.17	7.85	8.10	302100
2005-02-10	8.16	8.72	8.16	8.72	683300
2005-02-11	8.73	9.26	8.73	8.94	743100
2005-02-14	9.10	9.17	9.00	9.08	412000
2005-02-15	9.08	9.09	8.91	9.07	335600
2005-02-16	8.95	9.34	8.90	9.24	394600
2005-02-17	9.30	9.52	9.25	9.52	407000
2005-02-18	9.52	9.57	9.23	9.25	371600
2005-02-22	9.40	9.70	9.40	9.68	568200
2005-02-23	9.71	9.72	9.53	9.70	459400
2005-02-24	9.70	9.76	9.43	9.45	376800
2005-02-25	9.44	9.68	9.25	9.60	398600
2005-02-28	9.69	9.79	9.31	9.39	325700
2005-03-01	9.10	9.25	8.86	9.07	584200
2005-03-02	8.95	9.04	8.78	8.78	668800
2005-03-03	8.70	8.78	8.50	8.60	659700
2005-03-04	8.71	8.97	8.71	8.90	657200
2005-03-07	8.98	9.20	8.90	9.05	432500
2005-03-08	9.18	9.40	9.18	9.36	418200
2005-03-09	9.36	9.39	9.25	9.30	328800
2005-03-10	9.25	9.28	8.97	9.05	388900
2005-03-11	9.04	9.31	9.03	9.14	283800
2005-03-14	9.14	9.15	8.92	8.97	280600
2005-03-15	9.00	9.15	8.80	8.91	325800
2005-03-16	8.96	9.06	8.90	8.91	265800
2005-03-17	8.85	8.94	8.70	8.94	326300
2005-03-18	8.89	9.01	8.77	8.90	145000
2005-03-21	8.78	8.78	8.55	8.60	285700
2005-03-22	8.64	8.80	8.39	8.46	332500
2005-03-23	8.38	8.38	8.12	8.21	572600
2005-03-24	8.22	8.30	8.00	8.22	422500
2005-03-28	8.18	8.26	7.99	7.99	397500
2005-03-29	7.99	8.10	7.94	8.00	376100
2005-03-30	8.03	8.32	7.99	8.25	261900
2005-03-31	8.36	8.48	8.26	8.31	244300
2005-04-01	8.15	8.22	8.04	8.15	267400
2005-04-04	8.03	8.17	7.99	8.15	248000
2005-04-05	8.28	8.35	8.05	8.14	331400
2005-04-06	8.17	8.29	8.11	8.23	209600
2005-04-07	8.27	8.27	8.08	8.08	304500
2005-04-08	8.10	8.34	8.03	8.09	342500
2005-04-11	8.16	8.22	8.04	8.12	201000
2005-04-12	8.12	8.14	7.99	8.09	289800
2005-04-13	8.12	8.12	7.88	7.90	371700
2005-04-14	7.91	7.91	7.65	7.87	665700
2005-04-15	7.75	7.85	7.31	7.38	460800
2005-04-18	7.46	7.62	7.42	7.59	237700
2005-04-19	7.65	8.06	7.65	8.02	414200
2005-04-20	8.30	8.58	8.17	8.22	682000
2005-04-21	8.22	8.35	8.05	8.29	257300
2005-04-22	8.50	8.54	8.31	8.31	334300
2005-04-25	8.31	8.49	8.21	8.49	261800
2005-04-26	8.57	8.71	8.27	8.31	360600
2005-04-27	8.29	8.29	7.95	7.97	404200
2005-04-28	7.93	7.95	7.76	7.85	265800
2005-04-29	7.88	8.10	7.66	7.67	449500
2005-05-02	7.62	7.73	7.52	7.67	376600
2005-05-03	7.67	7.91	7.67	7.87	290700
2005-05-04	8.00	8.15	7.97	8.14	349400
2005-05-05	8.18	8.30	8.02	8.09	310600
2005-05-06	7.99	8.10	7.92	8.10	270100
2005-05-09	8.05	8.11	7.84	7.87	240500
2005-05-10	7.95	8.05	7.72	7.77	220600
2005-05-11	7.74	8.05	7.69	7.80	206800
2005-05-12	7.65	7.70	7.16	7.29	539300
2005-05-13	7.20	7.27	7.00	7.00	610600
2005-05-16	7.00	7.01	6.67	6.99	464300
2005-05-17	7.03	7.32	7.02	7.24	373900
2005-05-18	7.33	7.33	7.11	7.12	264700
2005-05-19	7.11	7.13	6.94	7.06	246600
2005-05-20	6.98	7.09	6.95	7.09	178500
2005-05-23	7.05	7.27	7.05	7.20	159100
2005-05-24	7.26	7.42	7.22	7.42	181200
2005-05-25	7.45	7.45	7.13	7.32	261400
2005-05-26	7.20	7.26	7.16	7.17	133800
2005-05-27	7.18	7.47	7.18	7.47	247500
2005-05-31	7.30	7.60	7.22	7.56	318200
2005-06-01	7.63	7.91	7.57	7.83	264000
2005-06-02	7.95	8.24	7.67	7.68	423600
2005-06-03	7.73	7.88	7.60	7.73	198300
2005-06-06	7.95	8.00	7.69	7.69	275000
2005-06-07	7.73	7.73	7.55	7.55	173100
2005-06-08	7.54	7.77	7.50	7.60	215100
2005-06-09	7.60	7.70	7.43	7.69	100900
2005-06-10	7.75	8.08	7.67	8.08	336500
2005-06-13	8.11	8.40	8.10	8.38	297600
2005-06-14	8.30	8.31	8.19	8.29	193300
2005-06-15	8.30	8.53	8.30	8.44	203100
2005-06-16	8.63	8.72	8.51	8.68	346000
2005-06-17	8.77	8.86	8.60	8.65	264500
2005-06-20	8.80	8.81	8.24	8.44	299500
2005-06-21	8.40	8.40	7.95	7.97	1026800
2005-06-22	7.94	7.94	7.60	7.75	514800
2005-06-23	7.80	8.00	7.75	7.78	490000
2005-06-24	7.78	7.78	7.54	7.70	267600
2005-06-27	7.70	7.71	7.60	7.69	186600
2005-06-28	7.65	7.65	7.55	7.60	127500
2005-06-29	7.59	7.77	7.53	7.74	313000
2005-06-30	7.74	7.74	7.55	7.64	220900
2005-07-01	7.63	7.68	7.37	7.68	212100
2005-07-05	7.68	7.68	7.45	7.46	264400
2005-07-06	7.46	7.69	7.46	7.66	249400
2005-07-07	7.75	7.79	7.60	7.73	187800
2005-07-08	7.70	7.83	7.67	7.71	137400
2005-07-11	7.80	7.90	7.71	7.88	374000
2005-07-12	7.97	8.00	7.84	7.91	262100
2005-07-13	7.90	7.92	7.79	7.82	127500
2005-07-14	7.80	7.88	7.52	7.52	338400
2005-07-15	7.50	7.56	7.50	7.54	171500
2005-07-18	7.55	7.56	7.37	7.37	220300
2005-07-19	7.31	7.40	7.27	7.40	272800
2005-07-20	7.44	7.55	7.38	7.44	162500
2005-07-21	7.50	7.70	7.50	7.70	183300
2005-07-22	7.74	7.74	7.55	7.61	174800
2005-07-25	7.62	7.66	7.56	7.56	126000
2005-07-26	7.55	7.55	7.35	7.40	174200
2005-07-27	7.43	7.45	7.31	7.38	179300
2005-07-28	7.44	7.44	7.30	7.35	145900
2005-07-29	7.34	7.39	7.29	7.29	231700
2005-08-01	7.35	7.37	7.26	7.35	220200
2005-08-02	7.35	7.64	7.25	7.58	264800
2005-08-03	7.65	7.98	7.65	7.90	565200
2005-08-04	8.00	8.02	7.73	7.77	354800
2005-08-05	7.81	7.82	7.70	7.74	149800
2005-08-08	7.85	7.89	7.70	7.72	146700
2005-08-09	7.71	7.71	7.60	7.71	191900
2005-08-10	7.80	7.92	7.79	7.90	352800
2005-08-11	8.00	8.23	7.95	8.23	599200
2005-08-12	8.20	8.29	8.06	8.16	283900
2005-08-15	8.04	8.08	7.92	8.03	230800
2005-08-16	8.00	8.24	7.95	8.00	300500
2005-08-17	8.00	8.00	7.63	7.66	193900
2005-08-18	7.65	7.70	7.44	7.53	253800
2005-08-19	7.51	7.67	7.40	7.67	200500
2005-08-22	7.70	7.70	7.40	7.45	374300
2005-08-23	7.45	7.52	7.30	7.30	237000
2005-08-24	7.29	7.40	7.17	7.17	333900
2005-08-25	7.15	7.26	7.11	7.11	262900
2005-08-26	7.12	7.20	7.06	7.13	266600
2005-08-29	7.18	7.20	7.01	7.02	319300
2005-08-30	7.00	7.00	6.77	6.90	561700
2005-08-31	6.92	7.28	6.92	7.28	413200
2005-09-01	7.40	7.63	7.35	7.63	460500
2005-09-02	7.69	7.86	7.57	7.82	369800
2005-09-06	7.90	7.90	7.56	7.62	242300
2005-09-07	7.60	7.70	7.57	7.57	204600
2005-09-08	7.64	7.83	7.62	7.83	174300
2005-09-09	7.85	8.21	7.85	8.09	353400
2005-09-12	8.07	8.07	7.80	7.97	217300
2005-09-13	7.87	7.91	7.67	7.70	192400
2005-09-14	7.75	7.87	7.75	7.85	515900
2005-09-15	7.95	8.05	7.86	7.94	424100
2005-09-16	8.10	8.23	8.06	8.21	828400
2005-09-19	8.55	8.69	8.12	8.18	561000
2005-09-20	8.18	8.27	8.13	8.13	307500
2005-09-21	8.15	8.36	8.13	8.36	268100
2005-09-22	8.41	8.44	8.00	8.13	324700
2005-09-23	7.97	8.03	7.90	7.95	258300
2005-09-26	7.90	8.12	7.76	7.95	337500
2005-09-27	7.94	7.94	7.73	7.77	202800
2005-09-28	7.80	8.11	7.71	8.02	294400
2005-09-29	8.05	8.25	8.05	8.25	312700
2005-09-30	8.28	8.30	8.01	8.01	289000
2005-10-03	8.00	8.10	7.89	8.07	252300
2005-10-04	8.10	8.15	7.93	7.93	245100
2005-10-05	7.90	7.90	7.74	7.77	337400
2005-10-06	7.82	7.97	7.74	7.84	325800
2005-10-07	7.84	8.02	7.76	8.02	257400
2005-10-10	8.06	8.25	8.06	8.19	204500
2005-10-11	8.11	8.27	8.10	8.15	187400
2005-10-12	8.22	8.22	7.83	7.86	321800
2005-10-13	7.85	7.85	7.60	7.74	237800
2005-10-14	7.65	7.86	7.65	7.85	229300
2005-10-17	7.93	8.08	7.91	7.93	143700
2005-10-18	7.93	7.93	7.67	7.70	216300
2005-10-19	7.61	7.64	7.48	7.60	226900
2005-10-20	7.60	7.68	7.30	7.41	229300
2005-10-21	7.46	7.65	7.39	7.65	153600
2005-10-24	7.65	7.72	7.58	7.59	234200
2005-10-25	7.66	8.12	7.66	8.04	376100
2005-10-26	8.25	8.32	8.07	8.20	370500
2005-10-27	8.20	8.37	8.20	8.34	538700
2005-10-28	8.25	8.62	8.22	8.60	347400
2005-10-31	8.60	8.60	8.25	8.38	372600
2005-11-01	8.30	8.39	8.27	8.37	188800
2005-11-02	8.38	8.49	8.36	8.49	182600
2005-11-03	8.50	8.67	8.40	8.53	207000
2005-11-04	8.55	8.60	8.21	8.45	247400
2005-11-07	8.50	8.65	8.46	8.57	202400
2005-11-08	8.65	8.80	8.48	8.49	177600
2005-11-09	8.55	8.77	8.55	8.70	258400
2005-11-10	8.75	8.79	8.48	8.50	149400
2005-11-11	8.50	8.72	8.41	8.66	152100
2005-11-14	8.70	8.71	8.45	8.50	133200
2005-11-15	8.55	8.61	8.35	8.35	156500
2005-11-16	8.45	8.73	8.44	8.73	378600
2005-11-17	8.80	9.12	8.80	8.99	545600
2005-11-18	9.10	9.15	8.96	9.01	317400
2005-11-21	9.20	9.31	9.07	9.19	405000
2005-11-22	9.29	9.35	9.11	9.31	334200
2005-11-23	9.21	9.27	9.07	9.26	223700
2005-11-25	9.35	9.56	9.35	9.56	152800
2005-11-28	9.51	9.51	9.36	9.40	244000
2005-11-29	9.36	9.60	9.31	9.58	286600
2005-11-30	9.45	9.57	9.15	9.16	410600
2005-12-01	9.20	9.48	9.16	9.37	510800
2005-12-02	9.37	9.44	9.15	9.41	516300
2005-12-05	9.41	9.49	9.16	9.16	380600
2005-12-06	9.16	9.40	9.05	9.31	314900
2005-12-07	9.41	9.53	8.90	9.10	533600
2005-12-08	9.10	9.39	9.07	9.24	393900
2005-12-09	9.32	9.42	9.05	9.14	448300
2005-12-12	9.24	9.37	8.52	8.67	817500
2005-12-13	8.53	8.79	8.34	8.56	512400
2005-12-14	8.54	8.69	8.45	8.52	271200
2005-12-15	8.57	8.85	8.55	8.73	260700
2005-12-16	8.71	8.83	8.58	8.63	185000
2005-12-19	8.80	8.84	8.50	8.52	268100
2005-12-20	8.51	8.59	8.16	8.20	278400
2005-12-21	8.22	8.50	8.18	8.50	343400
2005-12-22	8.56	8.80	8.49	8.80	416400
2005-12-23	8.82	8.90	8.61	8.71	230100
2005-12-27	8.80	8.90	8.66	8.80	275500
2005-12-28	8.90	9.21	8.90	9.21	316000
2005-12-29	9.25	9.30	9.02	9.23	244900
2005-12-30	9.15	9.24	9.01	9.10	262600
2006-01-03	9.23	9.54	9.23	9.50	483600
2006-01-04	9.40	9.54	9.35	9.36	364900
2006-01-05	9.15	9.30	9.01	9.09	564100
2006-01-06	9.20	9.53	9.20	9.37	755200
2006-01-09	9.49	10.52	9.37	10.16	1325900
2006-01-10	10.20	10.24	9.92	10.07	650200
2006-01-11	10.15	10.47	10.15	10.27	360100
2006-01-12	10.27	10.40	10.18	10.29	331500
2006-01-13	10.30	10.77	10.21	10.76	524500
2006-01-17	10.88	10.89	10.50	10.59	380200
2006-01-18	10.49	10.49	9.84	10.01	399500
2006-01-19	10.04	10.20	10.01	10.12	547100
2006-01-20	10.50	10.80	10.15	10.23	747600
2006-01-23	10.40	10.71	10.19	10.70	463700
2006-01-24	10.70	10.72	9.91	10.00	762500
2006-01-25	10.17	10.44	10.06	10.08	459500
2006-01-26	10.03	10.95	10.03	10.95	757400
2006-01-27	10.95	11.93	10.95	11.58	1881200
2006-01-30	11.75	12.37	11.75	12.36	1146100
2006-01-31	12.55	12.61	12.11	12.26	866100
2006-02-01	12.15	12.41	11.71	12.38	1134300
2006-02-02	12.43	12.64	12.00	12.35	1543400
2006-02-03	11.80	12.79	11.80	12.37	6085700
2006-02-06	12.35	12.64	12.29	12.64	1049700
2006-02-07	12.00	12.40	11.89	12.14	1797900
2006-02-08	12.00	12.10	11.88	12.00	1165300
2006-02-09	12.12	12.50	12.00	12.00	920400
2006-02-10	11.98	11.99	11.60	11.78	1147400
2006-02-13	11.74	11.78	11.12	11.50	809100
2006-02-14	11.60	11.73	11.51	11.70	863700
2006-02-15	11.70	11.91	11.60	11.79	705700
2006-02-16	11.80	11.91	11.70	11.80	1165400
2006-02-17	11.93	12.19	11.93	12.00	438100
2006-02-21	12.35	12.40	12.03	12.21	431600
2006-02-22	12.75	12.75	12.24	12.45	1074300
2006-02-23	12.60	12.73	11.85	12.32	587100
2006-02-24	12.55	12.77	12.38	12.77	643200
2006-02-27	12.60	12.70	12.40	12.42	386300
2006-02-28	12.50	12.71	12.20	12.25	462300
2006-03-01	12.33	12.56	12.25	12.50	459600
2006-03-02	12.63	13.87	12.59	13.73	984900
2006-03-03	13.66	14.09	13.33	13.89	671600
2006-03-06	12.75	13.90	12.75	13.35	644900
2006-03-07	13.17	13.17	12.75	12.80	488600
2006-03-08	12.40	12.56	12.15	12.38	729700
2006-03-09	12.55	12.71	12.00	12.09	506700
2006-03-10	11.90	12.33	11.72	12.12	605800
2006-03-13	12.25	12.50	12.10	12.35	410600
2006-03-14	12.38	12.92	12.35	12.79	471200
2006-03-15	12.95	13.24	12.95	13.18	632700
2006-03-16	13.30	13.50	12.97	13.22	662400
2006-03-17	13.27	13.62	13.07	13.60	310600
2006-03-20	13.60	13.94	13.22	13.32	448800
2006-03-21	13.25	13.25	12.81	13.00	414500
2006-03-22	12.82	13.06	12.82	12.96	219500
2006-03-23	12.96	13.02	12.78	12.80	469500
2006-03-24	13.00	13.58	13.00	13.41	594300
2006-03-27	13.70	14.24	13.59	13.81	688500
2006-03-28	14.05	14.11	13.59	13.88	335300
2006-03-29	13.93	14.35	13.84	14.34	421400
2006-03-30	14.75	15.63	14.75	15.43	853900
2006-03-31	15.30	15.45	15.00	15.30	378500
2006-04-03	15.70	16.03	15.65	15.72	670200
2006-04-04	15.65	16.00	15.47	15.91	483900
2006-04-05	15.96	16.27	15.76	16.21	629900
2006-04-06	16.50	16.50	15.80	16.02	1228300
2006-04-07	16.02	16.06	15.34	15.43	495200
2006-04-10	15.85	15.94	15.05	15.27	362900
2006-04-11	15.25	15.45	14.50	14.59	625700
2006-04-12	14.69	15.06	14.60	14.86	439100
2006-04-13	14.72	15.31	14.50	15.28	408000
2006-04-17	15.60	15.78	15.43	15.55	541000
2006-04-18	15.83	15.90	15.68	15.78	476400
2006-04-19	15.93	16.06	15.46	15.88	553800
2006-04-20	15.85	15.88	15.09	15.18	724700
2006-04-21	15.45	15.92	15.39	15.83	463100
2006-04-24	15.58	15.80	15.47	15.69	390600
2006-04-25	15.86	16.05	15.55	15.65	395300
2006-04-26	15.80	15.93	15.65	15.77	326900
2006-04-27	15.58	15.77	14.96	15.02	397900
2006-04-28	15.12	16.00	15.06	16.00	548300
2006-05-01	16.14	16.35	16.14	16.21	856800
2006-05-02	16.26	16.50	15.67	16.47	753600
2006-05-03	16.65	16.72	15.60	15.80	565300
2006-05-04	15.80	16.01	15.60	15.72	425100
2006-05-05	15.85	15.90	15.40	15.52	319200
2006-05-08	15.35	15.35	14.75	15.21	487400
2006-05-09	15.41	16.00	15.37	15.94	633400
2006-05-10	15.94	15.99	15.35	15.81	396200
2006-05-11	16.10	16.36	14.97	15.07	815500
2006-05-12	14.95	15.20	14.08	14.54	692400
2006-05-15	13.66	13.66	12.90	12.96	1077900
2006-05-16	13.12	13.49	13.00	13.05	789800
2006-05-17	13.39	13.55	12.50	12.65	961300
2006-05-18	12.63	12.74	12.25	12.37	616600
2006-05-19	12.15	12.77	11.80	12.57	1034000
2006-05-22	12.57	12.95	12.15	12.63	743400
2006-05-23	12.63	13.30	12.63	13.03	613500
2006-05-24	12.90	12.90	12.00	12.48	849600
2006-05-25	12.68	12.81	12.48	12.52	544400
2006-05-26	12.67	12.89	12.39	12.82	355100
2006-05-30	14.00	14.05	12.61	12.62	1034300
2006-05-31	12.85	12.98	12.45	12.69	754900
2006-06-01	12.41	12.74	11.65	12.70	639600
2006-06-02	12.90	12.99	12.76	12.93	418900
2006-06-05	13.13	13.13	12.41	12.45	446300
2006-06-06	12.29	12.29	11.78	12.00	1288400
2006-06-07	11.76	12.40	11.69	12.00	750200
2006-06-08	11.90	11.91	11.35	11.77	1082300
2006-06-09	11.82	12.00	11.41	11.55	788100
2006-06-12	11.63	11.74	11.11	11.15	805700
2006-06-13	10.89	10.97	10.55	10.64	1662600
2006-06-14	10.85	11.19	10.74	11.07	635900
2006-06-15	11.30	11.95	11.30	11.85	612800
2006-06-16	12.00	12.00	11.46	11.60	470600
2006-06-19	11.50	11.55	10.97	11.01	403800
2006-06-20	11.06	11.45	11.02	11.42	463600
2006-06-21	11.42	12.14	11.42	12.03	484500
2006-06-22	12.09	12.46	11.93	12.11	761900
2006-06-23	12.15	12.74	11.92	12.73	487700
2006-06-26	12.73	12.90	12.44	12.74	276400
2006-06-27	12.81	12.89	12.19	12.34	537800
2006-06-28	12.45	12.45	11.91	12.19	425200
2006-06-29	12.29	12.84	12.29	12.82	453100
2006-06-30	13.10	13.17	12.62	12.82	494100
2006-07-03	13.00	13.62	12.82	13.62	384000
2006-07-05	13.67	13.70	13.08	13.16	400900
2006-07-06	13.17	13.39	12.95	13.26	357800
2006-07-07	13.25	13.25	12.62	12.63	368600
2006-07-10	12.49	12.50	12.13	12.32	606000
2006-07-11	12.42	12.75	12.34	12.62	502700
2006-07-12	12.69	12.97	12.50	12.80	521400
2006-07-13	12.80	12.85	12.18	12.25	418800
2006-07-14	12.45	12.55	12.19	12.29	295500
2006-07-17	12.13	12.22	11.88	11.88	308900
2006-07-18	11.90	11.96	11.65	11.86	450600
2006-07-19	11.78	12.39	11.76	12.13	388500
2006-07-20	12.13	12.14	11.67	11.67	358800
2006-07-21	11.75	11.83	11.53	11.67	297800
2006-07-24	15.15	15.65	15.15	15.50	17005000
2006-07-25	15.55	16.27	15.41	16.17	6205900
2006-07-26	16.12	16.64	16.07	16.58	2313400
2006-07-27	16.57	16.84	16.40	16.84	1742900
2006-07-28	16.70	16.91	16.45	16.90	779600
2006-07-31	16.55	16.94	16.50	16.70	833700
2006-08-01	16.71	16.94	16.57	16.86	719200
2006-08-02	16.90	17.31	16.87	17.28	805000
2006-08-03	17.25	17.32	16.96	17.08	987500
2006-08-04	17.10	17.14	16.65	16.89	866400
2006-08-07	16.98	17.04	16.95	17.00	451600
2006-08-08	16.98	17.06	16.85	16.86	329100
2006-08-09	16.85	17.00	16.61	16.76	627800
2006-08-10	16.68	16.71	16.27	16.68	642400
2006-08-11	16.72	16.83	16.49	16.61	314200
2006-08-14	16.61	17.00	16.59	16.86	782000
2006-08-15	16.84	17.25	16.84	16.98	731100
2006-08-16	17.00	17.20	16.98	17.07	553900
2006-08-17	17.19	17.29	16.65	16.90	924800
2006-08-18	16.88	17.02	16.72	16.73	777500
2006-08-21	16.80	17.18	16.80	17.05	545800
2006-08-22	17.00	17.27	16.99	17.20	516500
2006-08-23	17.25	17.40	16.98	17.06	661300
2006-08-24	17.20	17.40	17.20	17.35	943100
2006-08-25	17.47	17.49	17.25	17.30	452500
2006-08-28	17.27	17.27	17.15	17.15	244600
2006-08-29	17.20	17.55	17.06	17.50	392300
2006-08-30	17.53	17.71	17.47	17.55	318000
2006-08-31	17.64	17.90	17.64	17.85	1786700
2006-09-01	17.95	18.20	17.80	17.89	398300
2006-09-05	17.95	18.15	17.70	17.75	814100
2006-09-06	17.65	18.00	17.56	17.80	556500
2006-09-07	17.75	17.81	17.55	17.66	725400
2006-09-08	17.66	17.66	17.15	17.25	818900
2006-09-11	17.00	17.01	16.65	16.90	1049000
2006-09-12	16.78	16.89	16.12	16.25	2191900
2006-09-13	16.25	16.47	16.17	16.47	809700
2006-09-14	16.29	16.29	15.79	16.10	1232000
2006-09-15	15.75	15.98	15.43	15.56	1573700
2006-09-18	15.57	15.81	15.47	15.59	505700
2006-09-19	15.55	15.64	15.28	15.36	570200
2006-09-20	15.40	15.63	15.38	15.53	640700
2006-09-21	15.53	15.75	15.48	15.59	642100
2006-09-22	15.66	15.69	15.58	15.66	598500
2006-09-25	15.67	15.81	15.58	15.64	593600
2006-09-26	15.64	15.70	15.35	15.39	1343600
2006-09-27	15.39	15.52	15.35	15.35	953300
2006-09-28	15.35	15.50	15.22	15.22	837300
2006-09-29	15.23	15.97	15.12	15.69	1244600
2006-10-02	15.68	15.82	15.54	15.58	392700
2006-10-03	15.25	15.35	15.06	15.10	930000
2006-10-04	15.07	15.84	15.05	15.75	1406200
2006-10-05	15.90	16.03	15.70	15.96	981400
2006-10-06	16.05	16.05	15.49	15.63	444200
2006-10-09	15.62	15.80	15.46	15.75	542400
2006-10-10	15.75	15.90	15.75	15.84	321100
2006-10-11	15.77	15.87	15.65	15.67	230100
2006-10-12	15.76	15.76	15.25	15.35	1431000
2006-10-13	15.45	15.50	15.16	15.21	1089400
2006-10-16	15.26	15.30	15.12	15.17	491400
2006-10-17	15.15	15.20	14.99	15.11	1042500
2006-10-18	15.15	15.25	14.99	15.06	358100
2006-10-19	15.06	15.50	15.06	15.45	361500
2006-10-20	15.46	15.57	15.20	15.21	187700
2006-10-23	15.10	15.27	15.07	15.07	797400
2006-10-24	15.80	15.80	15.53	15.65	9987000
2006-10-25	15.66	16.15	15.61	15.83	2022400
2006-10-26	15.80	15.82	15.66	15.72	935000
2006-10-27	15.70	15.77	15.64	15.77	906400
2006-10-30	15.75	15.76	15.71	15.75	524000
2006-10-31	15.60	15.78	15.60	15.78	527800
2006-11-01	15.75	15.81	15.66	15.70	2356300
2006-11-02	15.61	15.83	15.60	15.80	2614500
2006-11-03	15.72	15.81	15.69	15.71	1222700
2006-11-06	15.70	15.74	15.59	15.70	1325700
2006-11-07	15.60	15.70	15.51	15.67	738200
2006-11-08	15.30	15.75	15.20	15.71	1697900
2006-11-09	15.69	15.91	15.67	15.85	2608400
2006-11-10	16.20	16.37	16.10	16.28	3855100
2006-11-13	16.35	16.37	16.17	16.33	632500
2006-11-14	16.28	16.30	16.17	16.19	716900
2006-11-15	16.19	16.20	16.04	16.09	903800
2006-11-16	16.08	16.12	16.03	16.06	754600
2006-11-17	16.06	16.13	15.94	16.06	1039800
2006-11-20	16.09	16.09	14.55	16.02	1000000
2006-11-21	16.02	16.30	16.00	16.02	1768400
2006-11-22	16.08	16.20	16.04	16.11	919800
2006-11-24	16.15	16.21	16.15	16.19	273600
2006-11-27	16.20	16.22	16.15	16.18	704100
2006-11-28	16.20	16.22	16.11	16.20	302800
2006-11-29	16.14	16.15	16.01	16.07	880900
2006-11-30	16.10	16.18	15.84	16.14	1166000
2006-12-01	16.14	16.20	16.08	16.13	3590700
2006-12-04	16.13	16.29	16.12	16.25	1872400
2006-12-05	16.10	16.20	16.07	16.15	869500
2006-12-06	16.05	16.12	15.95	16.05	994500
2006-12-07	16.08	16.40	15.84	16.40	1209700
2006-12-08	16.43	16.74	16.39	16.60	702700
2006-12-11	16.41	16.83	16.40	16.82	407000
2006-12-12	16.65	16.81	16.58	16.79	407400
2006-12-13	16.90	16.90	16.65	16.69	469800
2006-12-14	16.79	16.79	16.42	16.65	539100
2006-12-15	16.65	16.65	15.85	15.85	1214600
2006-12-18	16.00	16.18	15.89	15.99	588300
2006-12-19	16.05	16.57	16.00	16.55	697300
2006-12-20	16.28	16.60	16.20	16.27	251400
2006-12-21	16.24	16.39	16.14	16.19	202500
2006-12-22	16.20	16.60	16.20	16.58	321700
2006-12-26	16.66	16.75	16.50	16.66	303300
2006-12-27	16.59	16.80	16.51	16.75	514000
2006-12-28	16.90	17.02	16.76	17.00	449200
2006-12-29	17.05	17.16	16.94	17.16	324400
2007-01-03	16.90	16.95	16.00	16.25	757800
2007-01-04	16.01	16.03	15.89	15.96	889700
2007-01-05	15.85	16.04	15.50	16.04	854500
2007-01-08	15.97	16.12	15.90	16.08	338700
2007-01-09	16.08	16.08	15.87	15.97	516500
2007-01-10	15.90	15.96	15.77	15.94	512900
2007-01-11	15.92	15.96	15.75	15.78	718300
2007-01-12	15.82	16.24	15.82	16.06	540500
2007-01-16	16.07	16.18	15.93	16.01	372300
2007-01-17	15.95	16.23	15.94	16.04	588300
2007-01-18	16.05	16.06	15.95	16.01	455300
2007-01-19	16.00	16.16	15.95	16.05	316500
2007-01-22	16.02	16.06	15.95	16.01	566800
2007-01-23	16.02	16.30	16.00	16.27	552100
2007-01-24	16.19	16.39	16.07	16.36	450500
2007-01-25	16.40	16.50	16.25	16.35	372000
2007-01-26	16.34	16.41	16.27	16.41	375200
2007-01-29	16.36	16.52	16.27	16.41	354100
2007-01-30	16.26	16.44	16.25	16.43	271200
2007-01-31	16.40	16.54	16.34	16.47	505300
2007-02-01	16.50	16.62	16.36	16.49	500000
2007-02-02	16.41	16.43	16.25	16.36	289200
2007-02-05	16.43	16.50	16.35	16.41	255800
2007-02-06	16.47	16.67	16.31	16.50	654000
2007-02-07	16.43	16.54	16.34	16.48	351000
2007-02-08	16.44	16.58	16.42	16.57	303200
2007-02-09	16.60	16.66	16.55	16.57	313900
2007-02-12	16.48	16.62	16.35	16.62	440740
2007-02-13	16.62	16.71	16.55	16.66	213715
2007-02-14	16.69	16.82	16.59	16.68	280164
2007-02-15	16.68	16.74	16.51	16.73	253400
2007-02-16	16.71	16.71	16.47	16.50	201200
2007-02-20	16.30	16.50	16.20	16.46	213600
2007-02-21	16.48	16.99	16.46	16.81	383400
2007-02-22	16.82	16.85	16.63	16.65	231600
2007-02-23	16.74	16.82	16.68	16.72	241400
2007-02-26	16.78	17.46	16.78	17.14	597899
2007-02-27	16.99	17.15	16.25	16.38	561000
2007-02-28	16.42	16.70	16.26	16.57	490500
2007-03-01	16.58	16.71	16.49	16.59	361055
2007-03-02	16.45	16.48	16.27	16.30	897400
2007-03-05	15.94	16.26	15.73	16.10	819100
2007-03-06	16.25	16.52	16.25	16.50	656600
2007-03-07	16.45	16.65	16.39	16.58	437100
2007-03-08	16.64	16.75	16.51	16.56	261600
2007-03-09	16.60	16.73	16.47	16.50	258400
2007-03-12	16.51	16.63	16.42	16.54	280600
2007-03-13	16.54	16.54	16.19	16.31	429600
2007-03-14	16.22	16.52	16.21	16.50	273300
2007-03-15	16.53	16.84	16.45	16.59	395600
2007-03-16	16.65	16.90	16.50	16.90	587600
2007-03-19	16.90	16.92	16.67	16.72	149100
2007-03-20	16.76	16.82	16.59	16.60	136500
2007-03-21	16.59	16.68	16.58	16.60	209000
2007-03-22	16.63	16.77	16.59	16.66	190200
2007-03-23	16.61	16.65	16.53	16.57	109500
2007-03-26	16.60	16.83	16.60	16.79	206400
2007-03-27	16.72	16.85	16.66	16.66	193000
2007-03-28	16.98	17.05	16.82	16.98	285900
2007-03-29	16.99	17.05	16.85	17.00	246500
2007-03-30	17.07	17.10	16.91	16.95	91800
2007-04-02	16.85	17.16	16.85	17.16	324200
2007-04-03	17.10	17.28	17.01	17.13	322900
2007-04-04	17.13	17.56	17.13	17.32	535400
2007-04-05	17.50	17.55	17.36	17.42	223500
2007-04-09	17.40	17.40	16.85	16.98	504054
2007-04-10	16.99	17.07	16.77	16.83	269100
2007-04-11	16.85	16.97	16.82	16.86	149600
2007-04-12	16.80	17.09	16.75	17.04	188000
2007-04-13	17.07	17.73	17.07	17.72	450800
2007-04-16	17.76	17.82	17.59	17.67	525200
2007-04-17	17.68	17.72	17.55	17.57	207600
2007-04-18	17.53	17.60	17.30	17.40	440019
2007-04-19	16.15	16.34	15.90	16.05	6375500
2007-04-20	16.28	16.28	16.00	16.18	13777100
2007-04-23	16.25	16.25	15.31	15.35	2059700
2007-04-24	15.35	15.78	14.24	14.71	2663475
2007-04-25	14.86	15.49	14.27	15.13	2162400
2007-04-26	14.91	15.00	14.55	14.71	550000
2007-04-27	14.79	14.95	14.67	14.73	456000
2007-04-30	14.73	14.74	14.18	14.20	549000
2007-05-01	14.15	14.20	13.54	13.88	1764900
2007-05-02	13.89	14.77	13.75	14.72	1438000
2007-05-03	14.93	15.08	14.75	14.77	1192070
2007-05-04	15.02	15.07	14.85	14.90	923230
2007-05-07	14.91	15.22	14.90	14.97	901900
2007-05-08	14.98	15.02	14.75	14.80	710299
2007-05-09	14.75	15.07	14.71	14.75	513207
2007-05-10	14.61	14.79	14.25	14.29	544300
2007-05-11	14.30	14.73	14.25	14.49	478700
2007-05-14	14.70	14.71	14.05	14.22	492600
2007-05-15	14.30	14.39	13.78	13.88	767500
2007-05-16	13.88	13.93	13.24	13.67	1076600
2007-05-17	13.60	13.76	13.46	13.61	346300
2007-05-18	13.67	14.43	13.65	14.34	761400
2007-05-21	14.35	14.95	14.25	14.71	639800
2007-05-22	14.54	14.70	14.03	14.05	474900
2007-05-23	15.00	15.58	15.00	15.16	1801100
2007-05-24	15.05	15.36	14.28	14.30	1126400
2007-05-25	14.40	14.66	14.34	14.62	446250
2007-05-29	15.00	15.04	14.80	14.95	708400
2007-05-30	14.80	15.17	14.79	15.12	578300
2007-05-31	15.35	15.70	15.33	15.65	810100
2007-06-01	15.95	16.00	15.55	15.71	865300
2007-06-04	15.72	15.93	15.62	15.87	501700
2007-06-05	15.87	15.87	15.43	15.54	773700
2007-06-06	15.40	15.59	15.09	15.58	589800
2007-06-07	15.52	15.64	15.12	15.46	698400
2007-06-08	15.31	15.31	14.65	14.88	660200
2007-06-11	15.00	15.03	14.65	14.82	514900
2007-06-12	14.69	14.80	14.28	14.40	561000
2007-06-13	14.35	14.79	14.34	14.66	537800
2007-06-14	14.75	14.98	14.65	14.90	359600
2007-06-15	14.90	14.93	14.54	14.66	706700
2007-06-18	14.65	14.75	14.38	14.55	661100
2007-06-19	14.65	14.69	14.46	14.57	554700
2007-06-20	14.45	14.96	14.41	14.67	513500
2007-06-21	14.70	14.70	14.35	14.41	716300
2007-06-22	14.41	14.50	14.25	14.38	500000
2007-06-25	14.39	14.50	14.23	14.29	258500
2007-06-26	14.25	14.40	13.85	13.98	600400
2007-06-27	13.98	14.20	13.86	14.18	240800
2007-06-28	14.41	14.94	14.31	14.70	917900
2007-06-29	14.90	15.21	14.90	15.03	733600
2007-07-02	15.05	15.22	14.82	15.09	330600
2007-07-03	15.40	15.40	15.20	15.21	230600
2007-07-05	15.35	15.45	15.19	15.41	259400
2007-07-06	15.55	16.02	15.33	16.00	738700
2007-07-09	16.10	16.17	15.84	15.96	596000
2007-07-10	15.95	16.03	15.50	15.58	475869
2007-07-11	15.61	15.61	15.35	15.54	338600
2007-07-12	15.80	15.93	15.63	15.81	679000
2007-07-13	15.90	16.18	15.84	16.05	320400
2007-07-16	16.06	16.14	15.90	16.04	339400
2007-07-17	15.97	16.11	15.68	15.69	405000
2007-07-18	15.75	16.10	15.65	15.96	609300
2007-07-19	16.09	16.30	15.99	16.19	986200
2007-07-20	16.08	16.15	15.72	15.75	377000
2007-07-23	15.75	15.81	15.43	15.59	240400
2007-07-24	15.55	15.75	15.05	15.13	417500
2007-07-25	15.15	15.18	14.55	14.67	733200
2007-07-26	14.51	14.61	14.31	14.40	498800
2007-07-27	14.30	14.68	14.26	14.65	283000
2007-07-30	14.56	15.03	14.56	14.92	299800
2007-07-31	15.10	15.20	14.91	15.00	244100
2007-08-01	15.00	15.33	14.70	15.12	915500
2007-08-02	15.05	15.45	15.05	15.39	649300
2007-08-03	15.41	15.83	15.40	15.63	387400
2007-08-06	15.51	15.51	14.45	14.85	551800
2007-08-07	14.84	15.20	14.50	15.05	396000
2007-08-08	15.10	16.02	15.10	15.73	927600
2007-08-09	15.34	16.34	15.31	15.94	1403500
2007-08-10	15.85	16.32	15.82	16.00	1059000
2007-08-13	15.97	16.05	15.30	15.38	544600
2007-08-14	15.31	15.37	14.61	14.85	529000
2007-08-15	14.51	14.68	14.15	14.36	480034
2007-08-16	14.05	14.15	12.83	13.70	1203100
2007-08-17	13.75	14.32	13.64	13.83	344700
2007-08-20	13.86	14.23	13.61	13.83	337100
2007-08-21	13.77	13.92	13.63	13.71	332100
2007-08-22	13.82	14.40	13.73	14.29	527600
2007-08-23	14.84	14.88	14.05	14.18	695900
2007-08-24	14.17	14.50	14.12	14.30	433100
2007-08-27	14.23	14.39	14.01	14.05	308700
2007-08-28	14.00	14.25	13.62	13.83	249400
2007-08-29	13.85	14.27	13.83	14.27	270300
2007-08-30	14.11	14.38	14.01	14.20	274000
2007-08-31	14.32	14.38	14.05	14.05	270100
2007-09-04	14.05	14.50	14.05	14.29	572000
2007-09-05	14.27	14.44	14.23	14.25	359900
2007-09-06	14.47	15.09	14.38	15.05	1060110
2007-09-07	15.38	15.42	14.80	15.09	432200
2007-09-10	15.16	15.31	14.60	15.12	411200
2007-09-11	15.13	15.53	15.00	15.32	355500
2007-09-12	14.99	15.51	14.99	15.20	765000
2007-09-13	15.20	15.28	15.01	15.27	223300
2007-09-14	15.25	15.49	14.95	15.00	295800
2007-09-17	14.98	15.54	14.88	15.24	374800
2007-09-18	15.27	15.61	15.02	15.54	479600
2007-09-19	15.75	15.90	15.29	15.50	504600
2007-09-20	15.82	16.81	15.80	16.71	1840900
2007-09-21	16.72	16.75	16.30	16.58	897100
2007-09-24	16.63	16.69	16.00	16.10	592100
2007-09-25	16.00	16.29	15.81	16.17	503200
2007-09-26	16.23	16.49	15.81	15.93	374600
2007-09-27	15.98	16.25	15.77	15.83	533200
2007-09-28	16.25	16.59	16.02	16.51	634500
2007-10-01	16.51	16.64	16.21	16.49	461800
2007-10-02	16.30	16.30	15.80	16.05	353800
2007-10-03	16.06	16.47	16.00	16.25	419000
2007-10-04	16.25	16.59	15.90	16.51	294300
2007-10-05	16.50	16.88	16.23	16.63	378900
2007-10-08	16.65	17.13	16.56	17.03	564900
2007-10-09	17.00	17.89	16.93	17.86	1272100
2007-10-10	18.13	18.35	17.86	18.30	1013500
2007-10-11	18.48	18.95	18.09	18.25	1412100
2007-10-12	18.69	18.82	18.51	18.78	434000
2007-10-15	19.00	19.10	18.62	18.95	681700
2007-10-16	18.95	19.00	18.20	18.54	416100
2007-10-17	18.74	18.75	17.60	17.65	504500
2007-10-18	17.81	17.89	17.47	17.69	814600
2007-10-19	17.70	18.00	17.36	17.52	513600
2007-10-22	17.00	17.20	16.36	16.63	833900
2007-10-23	16.95	17.37	16.81	17.30	310300
2007-10-24	17.24	18.39	17.13	18.32	1089600
2007-10-25	18.57	19.25	18.40	18.98	895100
2007-10-26	19.25	19.35	18.73	18.76	686100
2007-10-29	19.10	19.94	18.90	19.75	1024700
2007-10-30	19.89	19.89	18.65	18.83	988000
2007-10-31	18.92	19.12	18.56	18.80	927750
2007-11-01	18.95	19.66	18.21	19.03	680104
2007-11-02	19.42	20.25	18.62	20.18	1745800
2007-11-05	19.25	20.73	19.25	20.05	1309700
2007-11-06	21.00	21.03	20.49	20.62	1148489
2007-11-07	21.91	21.91	20.66	20.72	1086460
2007-11-08	21.20	21.20	19.58	20.45	1304127
2007-11-09	20.14	21.10	20.14	20.94	2250067
2007-11-12	20.07	20.34	18.79	19.05	1302133
2007-11-13	19.00	19.76	19.00	19.36	992526
2007-11-14	20.49	20.49	19.64	19.73	610152
2007-11-15	18.65	19.63	18.36	18.45	819690
2007-11-16	18.70	19.21	18.22	19.03	946650
2007-11-19	19.50	19.50	18.07	18.29	572725
2007-11-20	18.51	19.50	18.16	18.80	935260
2007-11-21	18.90	19.40	18.45	19.24	762195
2007-11-23	19.50	20.27	19.50	20.24	444775
2007-11-26	14.80	14.81	9.11	9.48	20549956
2007-11-27	9.45	10.14	8.69	10.00	7141826
2007-11-28	9.66	10.37	9.60	10.24	3191100
2007-11-29	10.20	10.20	9.83	10.09	2147570
2007-11-30	10.00	10.05	9.71	9.83	2363966
2007-12-03	9.75	9.82	9.25	9.51	1714810
2007-12-04	9.60	9.60	9.00	9.08	1078988
2007-12-05	9.00	9.35	8.58	8.67	1566744
2007-12-06	8.65	9.23	8.52	9.17	1411350
2007-12-07	9.30	9.41	9.05	9.38	888513
2007-12-10	9.42	9.57	9.02	9.10	1005769
2007-12-11	9.18	9.39	8.78	8.83	1337200
2007-12-12	9.01	9.10	8.58	8.72	1385612
2007-12-13	8.68	8.77	8.10	8.17	1864825
2007-12-14	8.10	8.16	7.79	7.98	1138100
2007-12-17	8.00	8.00	6.99	7.03	1997562
2007-12-18	7.05	7.22	5.87	6.08	6498217
2007-12-19	6.35	7.54	6.22	7.39	4790760
2007-12-20	7.46	8.07	7.46	7.70	3138754
2007-12-21	7.85	8.05	7.80	8.05	1641314
2007-12-24	8.21	8.48	8.12	8.30	947920
2007-12-26	8.54	8.98	8.30	8.72	1185245
2007-12-27	8.98	8.98	8.21	8.29	1379100
2007-12-28	8.30	8.55	8.11	8.25	1298717
2007-12-31	8.44	8.44	7.81	8.16	984991
2008-01-02	8.25	8.90	8.25	8.85	1327251
2008-01-03	9.62	10.72	9.56	10.43	4669407
2008-01-04	10.39	12.38	10.35	11.90	6126410
2008-01-07	12.35	12.35	10.68	10.90	4290964
2008-01-08	11.48	11.98	11.25	11.36	2538732
2008-01-09	11.55	11.55	10.74	11.10	1777404
2008-01-10	11.00	11.31	10.58	11.15	1906252
2008-01-11	11.01	11.29	10.75	11.02	1022745
2008-01-14	11.59	11.79	11.00	11.12	1649032
2008-01-15	11.39	11.45	10.37	10.63	1645800
2008-01-16	10.34	11.08	9.78	10.96	2309714
2008-01-17	11.39	11.60	10.67	11.00	1776931
2008-01-18	11.09	11.20	10.31	11.03	1665106
2008-01-22	9.63	11.17	9.61	10.75	1672328
2008-01-23	10.50	11.00	10.09	10.76	1216858
2008-01-24	10.80	11.57	10.80	11.54	1380611
2008-01-25	11.99	12.00	11.04	11.30	1222004
2008-01-28	11.35	11.61	11.04	11.52	1076846
2008-01-29	11.31	11.71	11.13	11.27	860264
2008-01-30	11.27	11.93	11.19	11.55	870643
2008-01-31	11.75	11.75	11.20	11.44	591138
2008-02-01	11.40	11.60	11.00	11.25	751065
2008-02-04	11.09	11.09	10.57	11.03	1107900
2008-02-05	10.51	11.03	10.50	10.88	923545
2008-02-06	11.00	11.20	10.85	10.85	942255
2008-02-07	10.76	11.45	10.76	11.02	1029200
2008-02-08	11.40	11.40	11.16	11.29	496446
2008-02-11	11.69	11.69	10.99	11.15	605103
2008-02-12	11.24	11.24	10.44	10.59	589001
2008-02-13	10.53	10.65	10.29	10.50	616202
2008-02-14	10.48	10.87	10.27	10.47	542800
2008-02-15	10.54	10.60	10.00	10.08	846962
2008-02-19	10.50	10.50	10.06	10.15	991552
2008-02-20	10.03	10.16	9.86	10.07	918414
2008-02-21	10.26	10.82	10.00	10.02	1719799
2008-02-22	10.27	10.27	9.89	10.00	1176662
2008-02-25	10.58	10.92	9.95	10.85	1246619
2008-02-26	10.99	11.06	10.63	10.86	1438112
2008-02-27	11.01	11.15	10.86	11.05	1464051
2008-02-28	11.50	11.65	11.08	11.52	1978411
2008-02-29	11.95	11.97	11.18	11.37	1257936
2008-03-03	11.68	11.89	11.12	11.32	1670854
2008-03-04	11.50	11.50	10.40	10.77	1657591
2008-03-05	11.28	11.55	10.80	11.27	2129229
2008-03-06	11.15	11.52	10.75	10.92	1203722
2008-03-07	10.44	10.44	9.38	10.05	4967669
2008-03-10	10.10	10.50	10.00	10.25	1285243
2008-03-11	10.40	10.43	10.09	10.31	1347197
2008-03-12	10.35	10.40	9.79	9.85	1276262
2008-03-13	9.75	10.01	9.75	9.90	1522736
2008-03-14	10.10	10.10	9.61	9.62	957650
2008-03-17	9.69	9.70	9.28	9.54	1121406
2008-03-18	9.50	9.54	8.76	8.85	1585251
2008-03-19	8.46	8.46	7.69	7.86	4218741
2008-03-20	7.50	7.65	7.25	7.45	2629122
2008-03-24	7.48	7.85	7.37	7.59	1182143
2008-03-25	7.91	8.40	7.61	8.19	2885517
2008-03-26	8.49	8.55	8.35	8.44	1067641
2008-03-27	8.60	8.60	7.91	8.18	730548
2008-03-28	8.02	8.12	7.90	7.97	858280
2008-03-31	8.06	8.40	7.60	7.71	788038
2008-04-01	7.69	7.70	7.39	7.51	985513
2008-04-02	7.65	7.85	7.51	7.65	992075
2008-04-03	7.72	8.00	7.64	7.80	560900
2008-04-04	7.89	8.15	7.80	8.10	613147
2008-04-07	8.36	8.37	7.85	7.85	911220
2008-04-08	7.85	7.98	7.73	7.85	491604
2008-04-09	7.85	7.94	7.70	7.82	446255
2008-04-10	7.80	8.01	7.65	7.80	480931
2008-04-11	7.77	7.85	7.60	7.68	480758
2008-04-14	7.93	7.93	7.60	7.73	620487
2008-04-15	7.94	7.95	7.51	7.54	1382361
2008-04-16	7.65	7.75	7.50	7.65	993615
2008-04-17	7.67	7.79	7.40	7.49	736584
2008-04-18	7.47	7.50	7.33	7.40	629422
2008-04-21	7.40	7.48	7.10	7.22	754853
2008-04-22	7.11	7.21	7.01	7.14	1101019
2008-04-23	7.20	7.20	6.91	6.91	1009837
2008-04-24	6.95	6.95	6.77	6.87	1079717
2008-04-25	6.85	7.12	6.85	7.00	762593
2008-04-28	7.08	7.25	6.76	7.00	669200
2008-04-29	7.00	7.05	6.91	6.97	432008
2008-04-30	6.89	7.50	6.89	7.34	711166
2008-05-01	7.39	7.70	6.99	7.33	1533791
2008-05-02	7.30	7.61	7.30	7.34	470845
2008-05-05	7.42	7.74	7.40	7.45	544399
2008-05-06	7.50	7.65	7.36	7.58	528188
2008-05-07	7.55	7.60	7.25	7.41	475875
2008-05-08	7.35	7.55	7.35	7.52	392203
2008-05-09	7.71	7.80	7.46	7.80	588387
2008-05-12	7.85	7.97	7.77	7.90	463150
2008-05-13	7.86	7.93	7.55	7.65	629388
2008-05-14	7.65	7.69	7.50	7.59	455257
2008-05-15	7.65	7.89	7.65	7.88	472124
2008-05-16	7.90	8.10	7.90	8.05	580883
2008-05-19	8.19	8.20	8.06	8.19	347294
2008-05-20	8.19	8.37	8.16	8.29	524522
2008-05-21	8.34	8.89	8.34	8.74	1152068
2008-05-22	8.86	8.95	8.51	8.58	821890
2008-05-23	8.78	8.87	8.65	8.77	381714
2008-05-27	8.75	8.77	8.15	8.21	718286
2008-05-28	8.11	8.48	7.98	8.46	463231
2008-05-29	8.40	8.41	8.20	8.30	590559
2008-05-30	8.23	8.37	8.19	8.37	304950
2008-06-02	8.37	8.41	8.26	8.30	570221
2008-06-03	8.30	8.40	8.16	8.32	425603
2008-06-04	8.26	8.39	8.20	8.31	281164
2008-06-05	8.21	8.30	8.14	8.19	484707
2008-06-06	8.20	8.64	8.20	8.42	612432
2008-06-09	8.43	8.63	8.40	8.60	430749
2008-06-10	8.51	8.51	7.67	7.75	1115699
2008-06-11	8.03	8.15	7.84	7.89	434512
2008-06-12	7.80	7.86	7.65	7.72	369433
2008-06-13	7.78	7.81	7.50	7.70	412938
2008-06-16	7.80	7.99	7.75	7.80	460558
2008-06-17	7.76	7.92	7.64	7.74	354929
2008-06-18	7.81	7.81	7.54	7.71	401743
2008-06-19	7.58	7.75	7.35	7.43	374879
2008-06-20	7.45	7.59	7.28	7.38	486076
2008-06-23	7.29	7.39	7.21	7.39	531407
2008-06-24	7.28	7.35	7.13	7.13	536042
2008-06-25	7.11	7.17	7.01	7.12	503360
2008-06-26	7.24	7.45	7.23	7.45	515399
2008-06-27	7.49	7.78	7.37	7.50	893942
2008-06-30	7.88	7.88	7.43	7.45	504731
2008-07-01	7.38	7.87	7.37	7.78	509755
2008-07-02	7.81	7.90	7.54	7.85	571699
2008-07-03	7.84	7.84	7.39	7.80	257032
2008-07-07	7.80	7.80	7.20	7.35	708161
2008-07-08	7.26	7.30	6.86	7.05	1046917
2008-07-09	7.41	7.41	6.92	6.93	486685
2008-07-10	7.17	7.18	6.93	7.15	395922
2008-07-11	7.26	7.55	7.23	7.54	742441
2008-07-14	7.56	8.37	7.52	8.25	2063261
2008-07-15	8.33	8.56	8.04	8.41	1745738
2008-07-16	8.40	8.85	8.18	8.68	1875414
2008-07-17	8.56	9.46	8.50	8.92	1870345
2008-07-18	8.95	9.94	8.79	9.73	2573006
2008-07-21	9.85	9.88	9.46	9.75	1641721
2008-07-22	9.54	9.95	9.15	9.65	1605886
2008-07-23	9.47	9.60	8.99	9.30	2012567
2008-07-24	9.07	9.37	8.68	8.88	1299294
2008-07-25	8.65	8.89	8.19	8.26	1483974
2008-07-28	8.27	8.61	8.05	8.43	1447558
2008-07-29	8.33	8.55	8.07	8.43	822333
2008-07-30	8.32	8.53	7.94	8.44	1002928
2008-07-31	8.65	8.75	8.50	8.64	857650
2008-08-01	8.61	8.76	8.30	8.30	765460
2008-08-04	8.25	8.55	8.02	8.13	900138
2008-08-05	7.94	7.98	6.93	6.99	2365887
2008-08-06	7.04	7.28	7.04	7.19	763537
2008-08-07	7.35	7.38	7.05	7.06	635122
2008-08-08	6.65	6.96	6.50	6.62	1663085
2008-08-11	6.62	6.70	6.14	6.22	1159461
2008-08-12	6.08	6.43	6.02	6.37	830014
2008-08-13	6.48	6.66	6.41	6.53	499719
2008-08-14	6.50	6.68	6.36	6.43	622740
2008-08-15	6.34	6.64	6.15	6.31	798213
2008-08-18	6.39	6.58	6.35	6.45	422019
2008-08-19	6.54	6.70	6.17	6.49	1575391
2008-08-20	6.45	6.63	6.36	6.45	570923
2008-08-21	6.58	6.92	6.47	6.88	666009
2008-08-22	6.76	6.89	6.63	6.72	299868
2008-08-25	6.61	6.74	6.50	6.53	198738
2008-08-26	6.84	6.84	6.35	6.43	468863
2008-08-27	6.50	6.56	6.34	6.40	561166
2008-08-28	6.41	6.58	6.32	6.42	395503
2008-08-29	6.57	6.57	6.33	6.48	457983
2008-09-02	6.45	6.45	6.06	6.17	629631
2008-09-03	6.09	6.21	5.79	5.86	1037419
2008-09-04	6.00	6.00	5.45	5.73	910113
2008-09-05	5.71	5.82	5.20	5.60	1300957
2008-09-08	5.65	5.80	5.02	5.08	864894
2008-09-09	4.87	4.95	4.57	4.72	1544146
2008-09-10	4.59	4.89	4.17	4.78	2205315
2008-09-11	4.60	4.77	4.29	4.72	764389
2008-09-12	4.73	5.28	4.73	5.15	896266
2008-09-15	5.01	5.17	4.78	4.90	468973
2008-09-16	4.52	4.76	4.46	4.64	1067758
2008-09-17	4.65	5.69	4.60	5.29	1675995
2008-09-18	5.74	6.45	5.50	6.45	2299811
2008-09-19	6.30	7.00	6.25	7.00	1237201
2008-09-22	6.98	7.50	6.80	7.32	1306256
2008-09-23	7.38	7.38	6.70	6.87	964341
2008-09-24	7.16	7.16	6.78	6.93	455333
2008-09-25	6.99	7.09	6.60	6.60	417382
2008-09-26	7.10	7.10	6.60	6.67	681962
2008-09-29	6.67	6.85	6.58	6.83	1000434
2008-09-30	6.89	6.89	6.22	6.51	908181
2008-10-01	6.55	6.75	6.44	6.50	607204
2008-10-02	6.58	6.58	5.35	5.36	790477
2008-10-03	4.95	6.00	4.59	5.42	859246
2008-10-06	5.36	5.62	4.50	4.87	1190476
2008-10-07	4.75	5.09	4.41	4.52	1205644
2008-10-08	5.08	5.08	4.26	4.83	1883007
2008-10-09	4.85	4.90	4.41	4.57	743276
2008-10-10	4.44	4.60	3.23	3.59	1589706
2008-10-13	3.80	4.04	3.33	3.73	633774
2008-10-14	4.03	4.45	3.85	4.43	984462
2008-10-15	4.35	4.60	4.00	4.40	962058
2008-10-16	4.01	4.40	3.28	3.37	1715462
2008-10-17	3.27	3.49	3.15	3.24	1102393
2008-10-20	3.44	3.44	3.22	3.40	902183
2008-10-21	3.44	3.44	3.11	3.13	937003
2008-10-22	3.15	3.15	2.80	2.83	997222
2008-10-23	2.66	2.83	2.35	2.45	1338946
2008-10-24	2.16	2.93	2.00	2.44	1653443
2008-10-27	2.30	2.58	2.22	2.22	579644
2008-10-28	2.34	2.55	2.11	2.50	825962
2008-10-29	2.74	2.95	2.53	2.75	1181581
2008-10-30	3.06	3.06	2.65	2.92	803917
2008-10-31	3.01	3.01	2.60	2.81	1040739
2008-11-03	3.08	3.09	2.80	2.87	597543
2008-11-04	3.00	3.30	2.97	3.28	872552
2008-11-05	3.40	3.64	3.24	3.33	786416
2008-11-06	3.37	3.62	2.85	2.95	1002366
2008-11-07	3.00	3.26	2.93	3.06	551200
2008-11-10	3.11	3.34	2.97	3.12	451434
2008-11-11	3.06	3.06	2.76	2.78	410726
2008-11-12	2.73	2.73	2.35	2.37	657461
2008-11-13	2.35	2.47	2.11	2.40	908468
2008-11-14	2.50	2.62	2.20	2.24	850456
2008-11-17	2.13	2.32	2.10	2.10	763418
2008-11-18	2.10	2.24	2.01	2.13	825826
2008-11-19	2.00	2.30	2.00	2.04	698751
2008-11-20	2.05	2.07	1.30	1.30	1698842
2008-11-21	1.42	1.70	1.38	1.70	2135630
2008-11-24	1.87	2.40	0.37	0.58	20301892
2008-11-25	0.62	0.64	0.50	0.56	3833142
2008-11-26	0.58	0.58	0.50	0.57	1616582
2008-11-28	0.57	0.59	0.54	0.57	1351566
2008-12-01	0.58	0.58	0.48	0.50	1168639
2008-12-02	0.50	0.54	0.42	0.45	2360931
2008-12-03	0.48	0.49	0.41	0.46	1803127
2008-12-04	0.49	0.49	0.44	0.47	1034383
2008-12-05	0.47	0.48	0.40	0.45	1085978
2008-12-08	0.47	0.50	0.45	0.46	1000323
2008-12-09	0.45	0.48	0.44	0.48	1323454
2008-12-10	0.50	0.51	0.46	0.48	878755
2008-12-11	0.53	0.93	0.50	0.82	4834901
2008-12-12	0.80	0.80	0.70	0.77	1634792
2008-12-15	0.90	1.65	0.86	1.34	5863543
2008-12-16	1.57	1.78	1.39	1.72	5350993
2008-12-17	1.95	2.95	1.85	2.41	10416338
2008-12-18	2.57	2.66	1.66	1.86	6402498
2008-12-19	1.70	1.79	1.26	1.28	4876036
2008-12-22	1.53	1.59	1.37	1.48	2773917
2008-12-23	1.52	1.52	1.36	1.43	1461223
2008-12-24	1.39	1.49	1.34	1.44	692844
2008-12-26	1.50	1.68	1.14	1.34	2535445
2008-12-29	1.52	1.63	1.43	1.48	1904743
2008-12-30	1.50	1.50	1.36	1.46	1116845
2008-12-31	1.37	1.52	1.33	1.47	1550336
2009-01-02	1.56	1.66	1.48	1.58	2743722
2009-01-05	1.56	1.89	1.53	1.80	2126004
2009-01-06	1.89	2.52	1.81	2.22	5354413
2009-01-07	2.41	2.41	1.84	2.05	5855314
2009-01-08	2.18	2.18	1.96	2.01	3400379
2009-01-09	2.03	2.08	1.78	1.82	1705913
2009-01-12	1.80	1.80	1.44	1.56	2662161
2009-01-13	1.56	1.76	1.46	1.51	1903739
2009-01-14	1.51	1.52	1.29	1.31	1683517
2009-01-15	1.35	1.48	1.26	1.47	2246245
2009-01-16	1.71	1.99	1.47	1.84	3465533
2009-01-20	1.82	2.00	1.41	1.68	6504430
2009-01-21	1.64	1.85	1.53	1.81	3243989
2009-01-22	1.75	1.92	1.69	1.90	3380618
2009-01-23	1.99	2.32	1.95	2.24	5110457
2009-01-26	2.45	2.75	2.40	2.66	5921215
2009-01-27	2.60	2.70	2.40	2.61	2668920
2009-01-28	2.55	2.95	2.55	2.93	4513490
2009-01-29	2.90	3.60	2.73	3.45	9153789
2009-01-30	3.61	3.83	3.30	3.50	7100713
2009-02-02	3.38	3.46	2.87	3.29	4756812
2009-02-03	3.36	3.63	3.30	3.51	4355299
2009-02-04	3.52	3.74	3.50	3.61	2924580
2009-02-05	3.79	3.79	3.60	3.70	2622123
2009-02-06	3.68	3.72	3.47	3.57	2756425
2009-02-09	3.40	3.50	3.30	3.41	1665182
2009-02-10	3.61	3.72	3.27	3.35	2255325
2009-02-11	3.60	3.60	3.36	3.52	2031623
2009-02-12	3.50	3.52	3.36	3.45	1271889
2009-02-13	3.42	3.65	3.34	3.64	1883775
2009-02-17	3.80	3.87	3.65	3.66	2384762
2009-02-18	3.70	3.75	3.40	3.62	1722018
2009-02-19	3.56	3.64	2.97	2.97	3106191
2009-02-20	3.24	3.45	3.02	3.18	3327792
2009-02-23	3.19	3.20	2.95	3.01	1657202
2009-02-24	2.98	2.98	2.36	2.69	4161998
2009-02-25	2.57	2.90	2.55	2.80	3259306
2009-02-26	2.86	3.10	2.77	2.93	2998862
2009-02-27	2.97	3.14	2.80	2.86	2163317
2009-03-02	2.93	2.95	2.52	2.54	2149410
2009-03-03	2.54	2.74	2.45	2.60	1682315
2009-03-04	2.65	2.75	2.54	2.58	1292263
2009-03-05	2.64	2.93	2.59	2.82	2277564
2009-03-06	2.89	2.98	2.64	2.70	1978712
2009-03-09	2.77	2.79	2.38	2.54	1456107
2009-03-10	2.54	2.54	2.35	2.43	1331060
2009-03-11	2.46	2.62	2.38	2.60	1592885
2009-03-12	2.50	2.65	2.48	2.48	1544177
2009-03-13	2.60	2.61	2.40	2.46	1026570
2009-03-16	2.45	2.47	2.32	2.40	1114529
2009-03-17	2.44	2.44	2.17	2.25	1347413
2009-03-18	2.27	2.57	2.11	2.51	2615953
2009-03-19	2.76	2.81	2.54	2.58	3910618
2009-03-20	2.60	2.60	2.36	2.36	1702509
2009-03-23	2.36	2.49	2.32	2.32	2548582
2009-03-24	2.27	2.58	2.17	2.55	2715707
2009-03-25	2.64	2.75	2.47	2.67	2407919
2009-03-26	2.77	2.77	2.52	2.52	1724896
2009-03-27	2.50	2.69	2.50	2.68	1222308
2009-03-30	2.59	2.80	2.55	2.74	2222181
2009-03-31	2.83	2.86	2.68	2.76	1340485
2009-04-01	2.88	2.95	2.81	2.94	1358656
2009-04-02	2.90	3.02	2.77	3.00	1731011
2009-04-03	2.99	2.99	2.83	2.92	1501341
2009-04-06	2.79	2.88	2.62	2.79	1569781
2009-04-07	2.94	2.94	2.70	2.76	1063739
2009-04-08	2.89	2.92	2.77	2.80	798901
2009-04-09	2.81	2.88	2.73	2.77	898904
2009-04-13	2.80	2.87	2.78	2.83	698043
2009-04-14	2.73	2.84	2.70	2.73	581063
2009-04-15	2.72	2.72	2.55	2.60	1190999
2009-04-16	2.54	2.60	2.40	2.44	1139569
2009-04-17	2.45	2.45	2.29	2.34	1112158
2009-04-20	2.36	2.47	2.21	2.23	1569432
2009-04-21	2.23	2.35	2.15	2.35	1316383
2009-04-22	2.35	2.46	2.24	2.31	1569785
2009-04-23	2.35	2.60	2.33	2.49	1538167
2009-04-24	2.57	2.74	2.49	2.65	1793977
2009-04-27	2.59	2.78	2.59	2.67	1862518
2009-04-28	2.54	2.72	2.50	2.70	1313192
2009-04-29	2.80	2.80	2.71	2.74	867015
2009-04-30	2.68	2.74	2.62	2.73	1071631
2009-05-01	2.66	2.80	2.66	2.77	865766
2009-05-04	2.73	2.89	2.73	2.83	1539090
2009-05-05	2.89	2.89	2.75	2.82	969972
2009-05-06	2.82	2.88	2.81	2.82	756780
2009-05-07	2.83	2.92	2.80	2.80	1307276
2009-05-08	2.82	2.98	2.81	2.95	1042068
2009-05-11	2.92	3.09	2.90	3.09	994688
2009-05-12	3.10	3.54	3.05	3.54	3491803
2009-05-13	3.47	3.58	3.25	3.35	2570453
2009-05-14	3.39	3.43	3.20	3.36	1340928
2009-05-15	3.26	3.76	3.26	3.64	2937312
2009-05-18	3.76	3.76	3.41	3.62	1338993
2009-05-19	3.61	3.89	3.61	3.86	1788984
2009-05-20	3.90	4.20	3.90	4.06	2356457
2009-05-21	4.11	4.24	3.81	4.11	2362933
2009-05-22	4.17	4.26	4.02	4.04	1071388
2009-05-26	3.95	4.29	3.73	4.29	2172569
2009-05-27	4.34	4.51	4.15	4.42	2115957
2009-05-28	4.50	4.72	4.40	4.70	2163853
2009-05-29	4.95	5.30	4.86	5.13	4423810
2009-06-01	5.25	5.57	5.13	5.28	3141259
2009-06-02	5.47	5.97	5.26	5.78	4011283
2009-06-03	5.69	5.71	4.71	5.01	5467148
2009-06-04	5.24	5.54	5.13	5.47	3098482
2009-06-05	5.11	5.34	4.92	5.16	2720619
2009-06-08	4.86	5.06	4.72	5.05	2502683
2009-06-09	5.24	5.25	4.99	5.00	1479007
2009-06-10	5.14	5.14	4.60	4.66	3136052
2009-06-11	4.55	4.82	4.41	4.73	3773334
2009-06-12	4.68	4.83	4.41	4.63	1788305
2009-06-15	4.75	5.07	4.50	4.76	5021939
2009-06-16	5.03	5.21	4.81	5.14	3431072
2009-06-17	5.10	5.14	4.70	4.91	3117301
2009-06-18	4.88	4.91	4.51	4.56	1987316
2009-06-19	4.58	4.78	4.52	4.63	2116769
2009-06-22	4.45	4.50	4.09	4.10	2291042
2009-06-23	4.10	4.34	3.85	4.25	2384098
2009-06-24	4.67	4.72	4.42	4.50	2266312
2009-06-25	4.57	4.85	4.55	4.78	1282768
2009-06-26	4.81	4.88	4.55	4.60	1682313
2009-06-29	4.61	4.68	4.46	4.50	924672
2009-06-30	4.39	4.52	4.28	4.28	1189075
2009-07-01	4.37	4.66	4.34	4.45	1564240
2009-07-02	4.31	4.47	4.21	4.42	706334
2009-07-06	4.21	4.27	4.06	4.19	1517197
2009-07-07	4.19	4.25	4.08	4.15	1211757
2009-07-08	4.07	4.12	3.75	3.82	2653276
2009-07-09	3.86	4.05	3.66	3.68	2595374
2009-07-10	3.65	3.87	3.54	3.66	1634085
2009-07-13	3.67	4.08	3.56	4.08	1835881
2009-07-14	4.22	4.41	4.15	4.17	1609356
2009-07-15	4.53	4.55	4.19	4.21	2221239
2009-07-16	4.17	4.23	4.00	4.20	1093895
2009-07-17	4.22	4.26	4.05	4.06	641676
2009-07-20	4.25	4.44	4.17	4.33	1698638
2009-07-21	4.35	4.49	4.12	4.18	2081774
2009-07-22	4.07	4.30	4.03	4.12	1670973
2009-07-23	4.18	4.19	4.01	4.09	1492892
2009-07-24	4.12	4.25	4.05	4.18	1059994
2009-07-27	4.27	4.29	4.08	4.11	1125295
2009-07-28	4.05	4.05	3.83	3.88	1468658
2009-07-29	3.94	3.94	3.70	3.81	1160862
2009-07-30	3.90	4.00	3.85	3.86	1509360
2009-07-31	3.88	4.14	3.86	4.07	1686170
2009-08-03	4.24	4.25	4.02	4.09	1602030
2009-08-04	4.05	4.28	4.05	4.28	1718659
2009-08-05	4.28	4.28	4.00	4.01	1641127
2009-08-06	4.08	4.14	3.78	3.87	1902197
2009-08-07	3.90	3.93	3.77	3.82	1043959
2009-08-10	3.69	3.77	3.62	3.73	1710307
2009-08-11	3.65	3.74	3.63	3.65	1646225
2009-08-12	3.64	3.79	3.64	3.72	1220948
2009-08-13	3.85	3.93	3.78	3.93	1537989
2009-08-14	3.89	3.90	3.70	3.77	2848453
2009-08-17	3.57	3.63	3.44	3.59	3746101
2009-08-18	3.58	3.60	3.39	3.45	1778136
2009-08-19	3.50	3.57	3.33	3.52	1316396
2009-08-20	3.49	3.65	3.48	3.62	1312644
2009-08-21	3.83	3.83	3.65	3.66	1024464
2009-08-24	3.76	3.76	3.46	3.47	1406126
2009-08-25	3.61	3.61	3.50	3.58	870854
2009-08-26	3.63	3.63	3.52	3.57	687735
2009-08-27	3.56	3.84	3.50	3.73	1702504
2009-08-28	3.87	3.95	3.81	3.91	1859483
2009-08-31	3.86	3.91	3.63	3.89	1502611
2009-09-01	3.79	3.98	3.68	3.73	1184257
2009-09-02	3.80	4.62	3.76	4.62	6345407
2009-09-03	4.69	4.85	4.20	4.42	7787588
2009-09-04	4.42	4.65	4.21	4.57	2324580
2009-09-08	4.83	4.94	4.50	4.56	3897456
2009-09-09	4.76	4.76	4.30	4.44	2667254
2009-09-10	4.32	4.74	4.32	4.68	2096308
2009-09-11	4.85	5.24	4.85	5.21	8448525
2009-09-14	5.05	5.16	4.98	5.14	3007586
2009-09-15	5.12	5.41	5.02	5.30	2889193
2009-09-16	5.50	5.74	5.46	5.62	3838292
2009-09-17	5.60	5.68	5.14	5.35	3886336
2009-09-18	5.27	5.42	4.83	5.11	3523974
2009-09-21	4.88	5.19	4.67	5.15	6065231
2009-09-22	5.40	5.42	5.25	5.28	3387930
2009-09-23	5.41	5.41	5.03	5.08	2566313
2009-09-24	5.20	5.23	4.81	4.90	2902917
2009-09-25	4.80	4.94	4.66	4.83	1802009
2009-09-28	4.71	5.03	4.71	4.77	1696026
2009-09-29	4.83	5.02	4.83	4.99	1961040
2009-09-30	5.06	5.22	4.87	5.12	2795123
2009-10-01	5.04	5.14	4.74	4.88	2549401
2009-10-02	4.71	5.02	4.66	4.85	2247807
2009-10-05	4.78	5.17	4.78	5.10	2407637
2009-10-06	5.35	5.53	5.25	5.40	5105157
2009-10-07	5.41	5.54	5.32	5.47	2543315
2009-10-08	5.50	5.70	5.42	5.51	3325346
2009-10-09	5.42	5.54	5.31	5.49	2105823
2009-10-12	5.60	5.77	5.51	5.61	2498236
2009-10-13	5.78	6.15	5.66	6.02	5360846
2009-10-14	6.10	6.11	5.61	5.74	6050696
2009-10-15	5.54	5.62	5.42	5.55	3236642
2009-10-16	5.55	5.69	5.40	5.66	2294846
2009-10-19	5.74	5.74	5.53	5.56	2708620
2009-10-20	5.61	5.61	5.20	5.30	2432165
2009-10-21	5.28	5.50	5.25	5.28	2533198
2009-10-22	5.26	5.30	5.02	5.05	2881979
2009-10-23	5.18	5.23	4.95	4.97	2248072
2009-10-26	4.91	5.06	4.47	4.58	4090496
2009-10-27	4.60	4.61	4.40	4.55	1892285
2009-10-28	4.40	4.56	4.09	4.13	3291525
2009-10-29	4.23	4.62	4.23	4.58	2779751
2009-10-30	4.42	4.56	4.13	4.30	3345161
2009-11-02	4.48	4.74	4.22	4.39	3200217
2009-11-03	4.31	4.97	4.31	4.97	4249635
2009-11-04	5.20	5.28	4.91	5.09	4591329
2009-11-05	5.12	5.14	4.92	4.98	1703794
2009-11-06	5.02	5.30	4.99	5.18	2990822
2009-11-09	5.39	5.47	5.29	5.36	3270682
2009-11-10	5.26	5.42	5.13	5.24	2231847
2009-11-11	5.45	5.52	5.30	5.37	1941501
2009-11-12	5.34	5.35	5.08	5.20	2402541
2009-11-13	5.20	5.38	5.11	5.27	1816045
2009-11-16	5.40	5.47	5.31	5.43	3344395
2009-11-17	5.31	5.51	5.30	5.48	1834067
2009-11-18	5.53	5.63	5.29	5.36	3357266
2009-11-19	5.30	5.40	5.03	5.33	2670999
2009-11-20	5.30	5.30	5.10	5.27	1624383
2009-11-23	5.47	5.51	5.18	5.30	2759291
2009-11-24	5.30	5.52	5.28	5.46	3032516
2009-11-25	5.58	5.90	5.54	5.84	4140230
2009-11-27	5.33	5.68	5.28	5.48	2999709
2009-11-30	5.48	5.77	5.47	5.59	2639786
2009-12-01	5.81	6.00	5.74	5.97	4055237
2009-12-02	6.16	6.58	6.05	6.50	7090410
2009-12-03	6.60	6.81	6.20	6.35	5942928
2009-12-04	6.13	6.20	5.90	6.10	6127546
2009-12-07	5.75	6.02	5.51	5.78	4773228
2009-12-08	5.74	5.74	5.35	5.45	3456987
2009-12-09	5.50	5.79	5.45	5.70	3514796
2009-12-10	5.75	5.82	5.51	5.60	2647151
2009-12-11	5.65	5.68	5.41	5.51	2436971
2009-12-14	5.49	5.60	5.30	5.45	2766705
2009-12-15	5.43	5.53	5.35	5.36	2135501
2009-12-16	5.47	5.55	5.41	5.46	1888249
2009-12-17	5.33	5.33	5.04	5.07	3252408
2009-12-18	5.16	5.41	5.04	5.13	4513587
2009-12-21	5.34	5.39	5.17	5.29	3118936
2009-12-22	5.27	5.72	5.25	5.71	3897143
2009-12-23	5.74	6.76	5.71	6.58	11505502
2009-12-24	6.69	6.78	6.39	6.49	3354180
2009-12-28	6.56	6.56	6.16	6.21	2763858
2009-12-29	6.24	6.30	6.06	6.10	1770272
2009-12-30	6.01	6.03	5.83	5.89	2307858
2009-12-31	6.00	6.13	5.92	6.13	2424572
2010-01-04	6.32	6.41	6.20	6.32	3257394
2010-01-05	6.48	6.48	6.22	6.38	3169649
2010-01-06	6.45	6.70	6.35	6.58	2688151
2010-01-07	6.60	6.66	6.38	6.56	1734801
2010-01-08	6.60	6.70	6.46	6.65	1874329
2010-01-11	6.79	6.98	6.76	6.85	3193434
2010-01-12	6.77	6.85	6.38	6.45	2750713
2010-01-13	6.50	6.56	6.02	6.54	3238894
2010-01-14	6.55	6.64	6.29	6.49	2127456
2010-01-15	6.46	6.46	6.24	6.27	1700230
2010-01-19	6.28	6.48	6.28	6.41	1466028
2010-01-20	6.21	6.30	6.10	6.14	2416334
2010-01-21	6.06	6.19	5.62	5.63	5583860
2010-01-22	5.57	5.80	5.48	5.65	4545969
2010-01-25	5.73	5.85	5.67	5.76	3046931
2010-01-26	5.63	6.09	5.58	5.97	3149552
2010-01-27	5.91	6.03	5.57	5.67	2363702
2010-01-28	5.75	5.82	5.30	5.44	3027107
2010-01-29	5.40	5.56	5.20	5.26	2527465
2010-02-01	5.30	5.69	5.24	5.66	2322898
2010-02-02	5.86	5.93	5.72	5.76	2153825
2010-02-03	5.79	5.94	5.70	5.79	1789592
2010-02-04	5.65	5.65	5.23	5.28	3052565
2010-02-05	5.09	5.60	4.96	5.59	4653300
2010-02-08	5.58	5.78	5.42	5.59	2525307
2010-02-09	5.73	6.05	5.73	5.90	3850549
2010-02-10	5.87	5.95	5.61	5.73	2550187
2010-02-11	5.80	6.10	5.70	6.10	2497036
2010-02-12	5.89	6.20	5.78	6.05	2243297
2010-02-16	6.28	6.30	6.03	6.06	3159075
2010-02-17	5.99	6.17	5.96	5.99	2353077
2010-02-18	6.01	6.09	5.77	5.87	2493131
2010-02-19	5.82	5.97	5.72	5.84	2837026
2010-02-22	5.91	5.98	5.82	5.89	1626117
2010-02-23	5.80	5.86	5.61	5.72	2541258
2010-02-24	5.66	5.80	5.53	5.57	2145453
2010-02-25	5.36	5.70	5.29	5.69	3297192
2010-02-26	5.73	5.89	5.62	5.82	1493277
2010-03-01	5.79	6.05	5.78	6.04	2692279
2010-03-02	6.09	6.17	5.89	5.94	2241920
2010-03-03	6.07	6.18	6.00	6.09	2189284
2010-03-04	6.08	6.14	6.01	6.14	1652245
2010-03-05	5.99	6.38	5.98	6.35	3878306
2010-03-08	6.37	6.50	6.29	6.30	2281756
2010-03-09	6.33	6.90	6.17	6.88	5511768
2010-03-10	6.89	7.09	6.74	6.89	5340783
2010-03-11	6.97	7.53	6.80	7.23	7096553
2010-03-12	7.37	7.42	7.22	7.23	2325642
2010-03-15	7.23	7.25	7.04	7.14	2020053
2010-03-16	7.29	7.50	7.23	7.50	2426090
2010-03-17	7.47	7.62	7.47	7.54	1841808
2010-03-18	7.55	7.65	7.36	7.45	2349146
2010-03-19	7.50	7.50	7.20	7.38	3129821
2010-03-22	7.21	7.65	7.20	7.60	2162939
2010-03-23	7.64	7.83	7.51	7.76	2852751
2010-03-24	7.64	7.64	7.34	7.35	2480370
2010-03-25	7.47	7.55	7.15	7.18	2492139
2010-03-26	7.17	7.31	6.92	7.20	3494516
2010-03-29	7.26	7.40	7.22	7.33	1899944
2010-03-30	7.36	7.36	7.12	7.14	1285978
2010-03-31	7.25	7.25	7.06	7.14	1614254
2010-04-01	7.24	7.61	7.20	7.61	2457415
2010-04-05	7.66	7.70	7.51	7.57	1648466
2010-04-06	7.66	7.66	7.54	7.60	1111594
2010-04-07	7.55	7.85	7.55	7.76	3135237
2010-04-08	7.88	7.88	7.60	7.77	1807951
2010-04-09	7.86	7.90	7.75	7.79	2093972
2010-04-12	7.80	7.87	7.61	7.69	1394501
2010-04-13	7.74	7.85	7.59	7.75	1748388
2010-04-14	7.86	7.89	7.69	7.78	1407606
2010-04-15	7.77	7.94	7.70	7.76	1194647
2010-04-16	7.72	7.72	7.30	7.50	3026305
2010-04-19	7.46	7.57	7.30	7.37	2086345
2010-04-20	7.52	7.58	7.39	7.44	1311106
2010-04-21	7.42	7.54	7.31	7.49	1334742
2010-04-22	7.36	7.78	7.36	7.58	2328915
2010-04-23	7.62	8.10	7.56	8.07	4133545
2010-04-26	8.12	8.12	7.75	7.80	2654891
2010-04-27	7.68	8.19	7.61	8.14	3381896
2010-04-28	8.20	8.77	8.20	8.61	5050276
2010-04-29	8.78	8.98	8.60	8.85	3592384
2010-04-30	8.93	9.18	8.68	8.85	4092235
2010-05-03	8.91	9.11	8.69	8.99	2895304
2010-05-04	8.96	9.02	8.15	8.48	4194972
2010-05-05	8.26	8.26	7.68	7.99	6783315
2010-05-06	7.84	8.42	7.43	7.99	6554727
2010-05-07	8.14	8.17	7.56	7.69	4065876
2010-05-10	7.83	8.34	7.78	8.34	3497644
2010-05-11	8.63	8.81	8.45	8.73	4871303
2010-05-12	8.97	9.05	8.56	8.69	4517484
2010-05-13	8.68	8.83	8.35	8.49	2949603
2010-05-14	8.56	8.62	7.86	8.37	3212634
2010-05-17	8.26	8.36	7.86	8.03	1945567
2010-05-18	8.02	8.21	7.76	7.99	3078001
2010-05-19	7.78	7.81	7.01	7.23	5804928
2010-05-20	6.95	7.05	6.54	6.60	7457776
2010-05-21	6.40	6.99	6.11	6.72	4595657
2010-05-24	6.96	7.21	6.94	6.98	2909760
2010-05-25	6.67	7.28	6.66	7.26	3161849
2010-05-26	7.50	7.66	7.01	7.02	3063296
2010-05-27	7.14	7.40	7.14	7.36	2163602
2010-05-28	7.35	7.46	7.12	7.17	1377408
2010-06-01	7.23	7.37	7.01	7.02	1796738
2010-06-02	7.03	7.23	6.86	7.21	2095782
2010-06-03	7.23	7.23	6.76	7.01	3005946
2010-06-04	6.84	7.06	6.76	6.76	1998348
2010-06-07	6.75	7.10	6.63	6.94	2593395
2010-06-08	7.10	7.28	6.96	7.22	3358330
2010-06-09	7.16	7.24	6.93	7.04	1664094
2010-06-10	6.99	7.10	6.86	7.02	1831300
2010-06-11	7.03	7.15	6.85	6.90	1990375
2010-06-14	6.92	6.98	6.80	6.83	1370940
2010-06-15	6.92	7.03	6.74	6.99	2554646
2010-06-16	6.95	7.02	6.82	6.82	2412443
2010-06-17	7.00	7.04	6.85	6.91	2780094
2010-06-18	7.04	7.52	7.02	7.36	7958305
2010-06-21	7.50	7.51	7.08	7.08	2647868
2010-06-22	7.22	7.36	7.09	7.14	1930058
2010-06-23	7.03	7.32	6.98	7.25	1811707
2010-06-24	7.28	7.33	7.12	7.25	1898105
2010-06-25	7.32	7.47	7.26	7.37	2592234
2010-06-28	7.39	7.79	7.39	7.47	3587763
2010-06-29	7.38	7.42	7.00	7.09	2402990
2010-06-30	7.11	7.14	6.82	6.98	3145248
2010-07-01	6.82	6.84	6.01	6.26	6782758
2010-07-02	6.49	6.63	6.32	6.42	2176148
2010-07-06	6.49	6.49	6.09	6.15	2745251
2010-07-07	6.10	6.43	6.10	6.41	1973432
2010-07-08	6.50	6.53	6.24	6.28	2232688
2010-07-09	6.37	6.58	6.32	6.49	2006142
2010-07-12	6.51	6.57	6.32	6.40	1201183
2010-07-13	6.55	6.63	6.44	6.52	1593992
2010-07-14	6.44	6.67	6.30	6.64	2923804
2010-07-15	6.54	6.79	6.43	6.54	1472657
2010-07-16	6.49	6.49	6.23	6.48	2119954
2010-07-19	6.40	6.41	6.01	6.22	2935872
2010-07-20	6.18	6.44	6.12	6.44	2482309
2010-07-21	6.40	6.48	6.26	6.39	1661115
2010-07-22	6.35	6.50	6.25	6.33	2036346
2010-07-23	6.34	6.43	6.27	6.42	1587304
2010-07-26	6.45	6.45	6.21	6.21	1364061
2010-07-27	6.19	6.19	5.89	5.89	3184051
2010-07-28	5.84	6.10	5.81	6.09	1684063
2010-07-29	6.15	6.17	5.98	5.98	1689001
2010-07-30	5.98	6.19	5.98	6.19	1412407
2010-08-02	6.29	6.29	6.09	6.16	1032786
2010-08-03	6.22	6.30	6.17	6.25	1437977
2010-08-04	6.33	6.50	6.33	6.43	2092751
2010-08-05	6.43	6.56	6.35	6.40	1977641
2010-08-06	6.45	6.57	6.41	6.46	1166079
2010-08-09	6.54	6.59	6.41	6.58	1087792
2010-08-10	6.46	6.59	6.34	6.50	1376854
2010-08-11	6.48	6.48	6.31	6.35	2022614
2010-08-12	6.45	6.75	6.43	6.71	1921322
2010-08-13	6.80	6.80	6.54	6.57	1036359
2010-08-16	6.68	6.76	6.57	6.75	1081044
2010-08-17	6.82	6.85	6.75	6.80	1774819
2010-08-18	6.74	6.88	6.60	6.85	1471035
2010-08-19	6.84	6.95	6.76	6.82	1492180
2010-08-20	6.70	6.89	6.52	6.79	1348364
2010-08-23	6.74	6.78	6.56	6.58	812359
2010-08-24	6.47	6.59	6.30	6.41	1350969
2010-08-25	6.43	6.64	6.38	6.63	1443388
2010-08-26	6.64	6.77	6.62	6.64	1370236
2010-08-27	6.73	7.12	6.67	7.11	3001203
2010-08-30	7.11	7.25	7.03	7.07	2358483
2010-08-31	7.16	7.44	7.08	7.43	5075839
2010-09-01	7.55	7.59	7.23	7.28	2644225
2010-09-02	7.32	7.40	7.20	7.31	2049432
2010-09-03	7.21	7.46	7.10	7.43	1628991
2010-09-07	7.58	7.74	7.48	7.63	2132482
2010-09-08	7.72	7.79	7.58	7.58	1854609
2010-09-09	7.58	7.67	7.36	7.47	2169000
2010-09-10	7.36	7.73	7.36	7.65	1567122
2010-09-13	7.60	8.16	7.60	8.03	4205728
2010-09-14	8.20	8.65	8.15	8.56	4770190
2010-09-15	8.48	8.62	8.38	8.56	3794620
2010-09-16	8.68	8.89	8.63	8.82	3664731
2010-09-17	8.87	8.94	8.66	8.72	6211119
2010-09-20	8.80	8.88	8.55	8.62	3469064
2010-09-21	8.58	8.68	8.25	8.55	3432140
2010-09-22	8.73	8.82	8.56	8.63	2085827
2010-09-23	8.58	8.85	8.49	8.68	1640311
2010-09-24	8.74	8.85	8.68	8.69	1747322
2010-09-27	8.66	8.79	8.61	8.62	1289007
2010-09-28	8.50	9.00	8.38	9.00	2781532
2010-09-29	9.01	9.20	8.92	8.94	2201498
2010-09-30	9.10	9.14	8.41	8.74	3868166
2010-10-01	8.89	8.90	8.66	8.89	2098284
2010-10-04	8.80	8.81	8.62	8.70	1720472
2010-10-05	8.89	9.33	8.89	9.18	3765774
2010-10-06	9.28	9.76	9.28	9.54	3656976
2010-10-07	9.74	9.74	9.03	9.16	3659320
2010-10-08	9.21	9.32	9.08	9.25	2794878
2010-10-11	9.22	9.45	9.06	9.45	1924992
2010-10-12	9.29	9.46	9.12	9.22	2142774
2010-10-13	9.49	9.65	9.40	9.59	2747210
2010-10-14	9.63	9.87	9.51	9.56	2300489
2010-10-15	9.52	9.71	9.36	9.47	2570028
2010-10-18	9.35	9.42	9.16	9.31	2115653
2010-10-19	8.95	8.95	8.57	8.61	4032787
2010-10-20	8.74	9.21	8.74	9.18	2491525
2010-10-21	9.08	9.27	8.80	9.01	2957630
2010-10-22	8.99	9.62	8.92	9.57	2782822
2010-10-25	9.77	10.19	9.77	10.10	4701614
2010-10-26	10.02	10.13	9.80	9.94	2536563
2010-10-27	9.83	9.90	9.52	9.86	2363222
2010-10-28	10.01	10.67	9.78	10.62	5666519
2010-10-29	10.79	11.29	10.68	11.22	6909621
2010-11-01	11.44	11.69	11.20	11.62	8087846
2010-11-02	11.90	12.10	11.66	11.91	5809335
2010-11-03	11.97	12.19	11.55	12.18	7909151
2010-11-04	12.68	12.99	12.61	12.88	8795055
2010-11-05	12.90	13.48	12.86	13.36	6844498
2010-11-08	13.53	14.73	13.51	14.60	8427697
2010-11-09	15.09	15.42	13.75	14.27	20892823
2010-11-10	14.30	14.67	13.56	14.59	9668264
2010-11-11	14.80	15.29	14.50	15.05	8755102
2010-11-12	15.05	15.19	14.20	14.66	10388049
2010-11-15	14.55	14.75	14.12	14.18	5310328
2010-11-16	13.82	13.85	13.10	13.47	12409938
2010-11-17	13.49	14.53	13.41	14.40	10243546
2010-11-18	14.96	15.00	14.33	14.36	6293975
2010-11-19	14.17	14.66	14.02	14.60	4275224
2010-11-22	14.55	14.78	14.41	14.65	5135531
2010-11-23	14.51	14.67	14.29	14.58	3329623
2010-11-24	14.49	14.60	14.32	14.33	3091626
2010-11-26	14.02	14.32	13.77	14.25	1959704
2010-11-29	14.19	14.25	13.90	14.10	3926605
2010-11-30	14.20	14.80	14.11	14.39	5341501
2010-12-01	14.64	14.75	14.33	14.58	4058372
2010-12-02	14.64	14.76	14.47	14.48	4388676
2010-12-03	14.64	14.95	14.60	14.92	5580676
2010-12-06	15.00	16.37	14.93	16.19	9086687
2010-12-07	16.85	16.90	15.84	16.02	9211490
2010-12-08	15.80	15.80	14.96	15.36	7676626
2010-12-09	15.51	15.76	15.15	15.25	4289710
2010-12-10	15.10	15.27	14.68	15.10	4525716
2010-12-13	15.57	15.61	14.77	14.79	7051143
2010-12-14	14.90	14.90	14.28	14.45	6790007
2010-12-15	14.12	14.37	13.83	13.94	11847511
2010-12-16	13.76	13.82	13.15	13.52	9164171
2010-12-17	13.68	14.22	13.42	14.22	12526630
2010-12-20	14.25	14.75	13.97	14.58	5702720
2010-12-21	14.62	14.70	14.22	14.57	4359477
2010-12-22	14.50	14.53	14.05	14.05	3402636
2010-12-23	13.92	14.40	13.85	14.20	2683118
2010-12-27	14.27	14.38	14.04	14.24	1741977
2010-12-28	14.56	14.84	14.40	14.50	3769474
2010-12-29	14.54	14.62	14.28	14.35	2577466
2010-12-30	14.48	14.48	14.26	14.38	2170446
2010-12-31	14.41	14.47	14.19	14.27	2043546
2011-01-03	14.32	14.32	13.80	14.10	5087170
2011-01-04	13.75	13.88	12.80	13.42	10848370
2011-01-05	13.25	13.75	13.00	13.62	7209465
2011-01-06	13.62	13.62	13.06	13.06	5501415
2011-01-07	13.00	13.29	13.00	13.16	4526895
2011-01-10	13.15	13.42	13.01	13.38	2745781
2011-01-11	13.57	13.73	13.50	13.70	3734719
2011-01-12	14.00	14.50	13.90	14.14	8186352
2011-01-13	14.40	14.40	13.80	13.95	6734013
2011-01-14	13.80	13.86	13.55	13.63	6325376
2011-01-18	13.82	14.06	13.75	14.03	3555257
2011-01-19	14.14	14.24	13.75	13.80	4381827
2011-01-20	13.52	13.62	13.25	13.46	5698968
2011-01-21	13.41	13.51	12.85	12.93	7031327
2011-01-24	12.99	13.51	12.94	13.13	5918670
2011-01-25	13.03	13.10	12.61	12.88	5572066
2011-01-26	12.82	13.84	12.76	13.78	6302071
2011-01-27	13.87	13.87	13.11	13.20	4370360
2011-01-28	13.15	14.00	13.10	13.67	6220391
2011-01-31	13.79	13.83	13.25	13.29	4871511
2011-02-01	13.45	13.84	13.35	13.71	4437466
2011-02-02	13.70	13.83	13.47	13.62	2658489
2011-02-03	13.71	14.68	13.68	14.65	8329756
2011-02-04	14.75	15.14	14.67	14.73	6888664
2011-02-07	14.92	15.00	14.56	14.61	4300922
2011-02-08	14.90	14.90	14.61	14.80	5483174
2011-02-09	14.83	14.86	14.14	14.29	4431038
2011-02-10	14.11	14.50	13.92	14.50	3781371
2011-02-11	14.52	14.67	14.19	14.37	3865390
2011-02-14	14.40	14.61	14.35	14.39	3090117
2011-02-15	14.68	14.73	14.50	14.65	3055739
2011-02-16	14.75	14.75	14.39	14.66	2983719
2011-02-17	14.61	14.73	14.59	14.65	2686046
2011-02-18	14.57	14.85	14.33	14.40	4223543
2011-02-22	14.69	14.72	14.05	14.12	4095859
2011-02-23	14.07	14.30	13.53	13.78	5591930
2011-02-24	13.88	13.99	13.13	13.16	5054508
2011-02-25	13.22	13.89	13.20	13.81	3371213
2011-02-28	13.86	13.91	13.40	13.69	2437765
2011-03-01	13.80	14.38	13.75	14.35	4932209
2011-03-02	14.36	14.65	14.14	14.26	3995184
2011-03-03	14.08	14.08	13.55	13.85	6245316
2011-03-04	13.89	14.28	13.88	14.17	4899310
2011-03-07	14.45	14.45	13.71	13.91	4683342
2011-03-08	13.76	13.83	13.42	13.45	3860327
2011-03-09	13.47	13.57	13.11	13.21	3958977
2011-03-10	13.00	13.00	12.21	12.38	7820310
2011-03-11	12.18	12.84	11.90	12.74	4196608
2011-03-14	12.74	12.86	12.43	12.73	2612945
2011-03-15	11.85	12.60	11.54	12.57	3675636
2011-03-16	12.50	12.69	11.95	12.13	3856926
2011-03-17	12.28	12.44	12.01	12.16	2572726
2011-03-18	12.28	12.59	12.19	12.55	3706668
2011-03-21	12.66	12.88	12.60	12.78	2530997
2011-03-22	12.72	12.76	12.48	12.56	1737214
2011-03-23	12.55	13.27	12.53	13.12	4261792
2011-03-24	13.14	13.30	12.74	12.83	4789125
2011-03-25	12.90	13.05	12.63	12.72	1863322
2011-03-28	12.60	12.88	12.41	12.44	2539480
2011-03-29	12.49	12.85	12.36	12.74	3422166
2011-03-30	13.03	13.05	12.76	12.85	4012464
2011-03-31	13.05	13.06	12.89	13.00	3005919
2011-04-01	12.95	13.02	12.82	12.98	1848953
2011-04-04	13.00	13.12	12.85	12.88	1690903
2011-04-05	12.83	13.79	12.81	13.79	7403301
2011-04-06	14.02	14.02	13.52	13.60	5578076
2011-04-07	13.56	13.78	13.30	13.40	3178601
2011-04-08	13.70	13.98	13.50	13.76	5533897
2011-04-11	13.68	13.74	13.08	13.13	3407260
2011-04-12	13.12	13.25	12.61	12.82	3294794
2011-04-13	12.84	13.05	12.70	12.86	2096026
2011-04-14	13.00	13.26	12.87	13.22	2969935
2011-04-15	13.23	13.42	12.95	13.27	3064033
2011-04-18	13.23	13.39	12.84	13.11	3210240
2011-04-19	13.15	13.21	12.90	13.18	2203152
2011-04-20	13.33	13.64	13.28	13.59	4262784
2011-04-21	13.58	13.62	13.29	13.29	2121803
2011-04-25	13.37	13.41	12.85	12.91	2859110
2011-04-26	12.91	12.91	12.67	12.67	2789287
2011-04-27	12.78	13.23	12.51	13.23	3803215
2011-04-28	13.21	13.47	12.87	12.87	5864873
2011-04-29	13.02	13.02	12.72	12.85	3798783
2011-05-02	12.62	12.69	12.01	12.06	6618626
2011-05-03	12.05	12.06	11.55	11.69	7292905
2011-05-04	11.59	11.99	11.50	11.89	7715310
2011-05-05	11.63	11.79	10.78	10.84	8651588
2011-05-06	11.07	11.27	10.82	10.95	4599517
2011-05-09	11.03	11.22	10.90	11.09	2351950
2011-05-10	11.04	11.16	10.92	11.12	2565814
2011-05-11	11.07	11.08	10.70	10.73	5428646
2011-05-12	10.59	10.65	10.30	10.38	4380337
2011-05-13	10.41	10.78	10.20	10.34	3182140
2011-05-16	10.34	10.57	10.20	10.27	4772601
2011-05-17	10.11	10.34	9.99	10.30	3228356
2011-05-18	10.39	10.49	10.23	10.35	2250101
2011-05-19	10.37	10.45	10.20	10.30	1327877
2011-05-20	10.30	10.71	10.12	10.44	3309449
2011-05-23	9.29	9.62	9.25	9.52	2275243
2011-05-24	9.59	10.27	9.53	10.12	5617252
2011-05-25	10.19	10.38	10.05	10.16	2803725
2011-05-26	10.14	10.27	10.04	10.19	1653807
2011-05-27	10.26	10.44	10.24	10.40	2127048
2011-05-31	10.47	10.51	10.29	10.34	2210558
2011-06-01	10.29	10.47	10.10	10.13	2432711
2011-06-02	10.09	10.35	9.93	10.04	2145639
2011-06-03	9.94	10.28	9.89	10.10	2120866
2011-06-06	10.03	10.29	9.76	9.86	3359749
2011-06-07	9.87	10.12	9.85	9.97	1791298
2011-06-08	9.85	9.94	9.30	9.33	2763281
2011-06-09	9.33	9.34	8.84	8.92	7734390
2011-06-10	8.80	8.89	8.55	8.76	3856328
2011-06-13	8.67	8.73	8.16	8.26	6655548
2011-06-14	8.27	8.58	8.25	8.53	4078320
2011-06-15	8.44	8.60	8.08	8.16	4221003
2011-06-16	8.09	8.20	7.77	7.84	4076430
2011-06-17	7.87	8.06	7.84	7.94	2913655
2011-06-20	7.84	7.98	7.83	7.84	2129781
2011-06-21	7.93	8.28	7.87	8.27	3343517
2011-06-22	8.28	8.57	8.27	8.45	3701822
2011-06-23	8.23	8.23	7.89	8.13	3416087
2011-06-24	8.16	8.20	7.78	7.78	1889181
2011-06-27	7.79	8.07	7.58	8.03	3474337
2011-06-28	8.02	8.23	7.95	8.10	1881722
2011-06-29	8.19	8.39	8.07	8.22	2155939
2011-06-30	8.28	8.43	8.17	8.30	1548915
2011-07-01	8.24	8.28	8.06	8.18	1627708
2011-07-05	8.36	9.20	8.36	9.12	8889471
2011-07-06	9.22	9.34	9.11	9.22	4485936
2011-07-07	9.30	9.34	9.02	9.09	2293708
2011-07-08	9.12	9.28	8.92	8.96	2187549
2011-07-11	8.98	9.02	8.57	8.70	2534865
2011-07-12	8.67	9.14	8.58	8.94	4467201
2011-07-13	9.21	9.68	9.16	9.27	5875398
2011-07-14	9.50	9.52	8.81	8.89	3615006
2011-07-15	8.93	9.15	8.87	9.05	2178450
2011-07-18	9.20	9.49	9.12	9.47	4227052
2011-07-19	9.45	9.58	9.20	9.33	3372681
2011-07-20	9.27	9.35	9.07	9.14	2266171
2011-07-21	9.11	9.27	9.02	9.26	2285008
2011-07-22	9.30	9.48	9.19	9.24	2704579
2011-07-25	9.39	9.44	9.16	9.19	2131913
2011-07-26	9.21	9.40	9.16	9.34	1712511
2011-07-27	9.46	9.58	9.05	9.08	3713867
2011-07-28	9.08	9.24	8.80	8.98	3229621
2011-07-29	8.94	9.11	8.75	9.04	3442592
2011-08-01	9.02	9.53	8.97	9.43	3062894
2011-08-02	9.54	9.68	9.40	9.48	3520676
2011-08-03	9.57	9.66	9.27	9.51	3299921
2011-08-04	9.54	9.57	8.46	8.57	5399204
2011-08-05	8.48	8.66	7.91	8.16	3682156
2011-08-08	8.09	8.55	7.95	8.16	4742694
2011-08-09	8.15	8.60	8.03	8.57	3683205
2011-08-10	8.53	9.44	8.35	9.10	5860146
2011-08-11	9.10	9.16	8.67	9.09	3546004
2011-08-12	8.98	9.00	8.66	8.89	1745224
2011-08-15	8.82	9.18	8.73	9.12	1626433
2011-08-16	9.11	9.21	8.93	8.95	1716734
2011-08-17	9.02	9.25	8.89	8.91	1833712
2011-08-18	9.07	9.18	8.36	8.49	5477262
2011-08-19	8.66	9.00	8.53	8.63	2649376
2011-08-22	8.83	9.12	8.81	8.96	2828781
2011-08-23	8.82	8.97	8.48	8.62	2986962
2011-08-24	8.47	8.55	8.08	8.46	3080231
2011-08-25	8.20	8.70	8.13	8.40	2293647
2011-08-26	8.41	9.02	8.31	8.97	3076955
2011-08-29	9.00	9.10	8.78	8.93	1538660
2011-08-30	9.04	9.47	8.98	9.39	3191790
2011-08-31	9.29	9.47	9.04	9.29	2146434
2011-09-01	9.22	9.38	9.12	9.22	1089125
2011-09-02	9.45	9.90	9.35	9.85	4762653
2011-09-06	9.93	10.42	9.85	10.13	6769518
2011-09-07	9.73	9.78	9.42	9.67	3173805
2011-09-08	9.88	9.93	8.56	8.58	11345441
2011-09-09	8.48	8.80	8.15	8.27	5649060
2011-09-12	8.18	8.29	7.67	7.81	5955652
2011-09-13	7.88	7.91	7.70	7.71	3257626
2011-09-14	7.65	7.90	7.63	7.67	3232083
2011-09-15	7.63	7.67	7.06	7.36	5511551
2011-09-16	7.43	7.44	7.25	7.34	2130093
2011-09-19	7.36	7.41	7.06	7.11	2488536
2011-09-20	7.22	7.66	7.09	7.38	4095243
2011-09-21	7.32	7.54	7.04	7.04	2104746
2011-09-22	6.58	6.67	6.33	6.53	4354415
2011-09-23	6.25	6.44	6.07	6.15	4170085
2011-09-26	6.03	6.61	5.88	6.57	8532165
2011-09-27	6.95	7.07	6.32	6.33	4670331
2011-09-28	6.39	6.44	6.06	6.08	5774652
2011-09-29	6.28	6.34	5.87	6.01	2855248
2011-09-30	5.89	6.13	5.82	5.82	2020240
2011-10-03	6.00	6.02	5.48	5.59	3582530
2011-10-04	5.41	5.73	5.35	5.69	4224211
2011-10-05	5.67	6.20	5.59	6.17	2993482
2011-10-06	6.23	6.41	6.10	6.33	2276508
2011-10-07	6.43	6.56	5.96	6.07	2360551
2011-10-10	6.34	6.38	6.24	6.38	1033526
2011-10-11	6.35	6.48	6.17	6.42	1363185
2011-10-12	6.59	6.76	6.53	6.61	1866246
2011-10-13	6.59	6.77	6.54	6.66	1905620
2011-10-14	6.78	6.83	6.47	6.69	1702719
2011-10-17	6.70	6.82	6.54	6.80	2456452
2011-10-18	6.62	7.40	6.60	7.36	4324175
2011-10-19	7.25	7.31	6.73	6.80	4017739
2011-10-20	6.72	6.98	6.61	6.74	2718009
2011-10-21	6.86	6.97	6.70	6.80	1936936
2011-10-24	6.85	7.17	6.83	7.09	1950123
2011-10-25	7.07	7.55	6.84	7.42	3202999
2011-10-26	7.47	7.61	7.14	7.57	2437744
2011-10-27	7.65	8.07	7.63	7.94	3055131
2011-10-28	7.87	8.57	7.84	8.52	3265471
2011-10-31	8.37	8.49	8.26	8.33	2158935
2011-11-01	7.77	8.38	7.63	8.32	3579745
2011-11-02	8.43	8.79	8.27	8.55	2734383
2011-11-03	8.62	8.81	8.38	8.52	2038258
2011-11-04	8.38	8.84	8.35	8.79	2442687
2011-11-07	8.79	8.94	8.61	8.68	1546158
2011-11-08	8.69	8.69	8.30	8.37	1879755
2011-11-09	8.17	8.41	7.94	7.98	2849724
2011-11-10	7.98	8.18	7.78	7.99	1822754
2011-11-11	8.07	8.53	8.03	8.32	2407714
2011-11-14	8.27	8.28	7.81	7.91	2172115
2011-11-15	7.97	8.02	7.75	7.95	1349358
2011-11-16	8.05	10.37	8.04	9.88	18164597
2011-11-17	9.59	10.20	9.32	9.82	7675680
2011-11-18	9.93	10.40	9.75	9.88	4884153
2011-11-21	9.69	9.69	8.94	9.21	4523207
2011-11-22	9.29	9.70	9.26	9.33	2446587
2011-11-23	9.18	9.28	8.78	8.86	3175417
2011-11-25	8.70	9.11	8.63	8.73	1107925
2011-11-28	9.43	9.75	9.38	9.59	2810329
2011-11-29	9.60	9.86	9.48	9.66	2776412
2011-11-30	10.08	10.62	10.01	10.37	5376673
2011-12-01	10.40	10.44	9.94	10.04	2613915
2011-12-02	10.29	10.37	9.62	9.71	2822764
2011-12-05	9.79	10.03	9.50	9.58	2199712
2011-12-06	9.52	10.04	9.43	9.89	2299457
2011-12-07	9.89	9.97	9.68	9.79	1848508
2011-12-08	9.70	9.72	9.32	9.52	2366151
2011-12-09	9.50	9.84	9.44	9.79	1635635
2011-12-12	9.41	9.48	9.11	9.48	2315244
2011-12-13	9.39	9.77	8.50	8.50	4272839
2011-12-14	8.13	8.44	7.85	8.02	6702659
2011-12-15	8.12	8.25	7.86	7.91	2883068
2011-12-16	8.14	8.38	7.96	8.13	5014037
2011-12-19	8.17	8.26	7.54	7.60	2923759
2011-12-20	7.73	8.06	7.72	8.02	2080975
2011-12-21	8.08	8.09	7.78	7.91	1622528
2011-12-22	7.88	8.00	7.70	7.98	1520933
2011-12-23	7.88	7.99	7.81	7.91	1066889
2011-12-27	7.78	7.85	7.43	7.45	1548349
2011-12-28	7.57	7.67	7.16	7.17	2382551
2011-12-29	7.07	7.52	7.01	7.52	2064975
2011-12-30	7.63	7.73	7.47	7.65	1879368
2012-01-03	7.84	8.29	7.81	8.23	2614545
2012-01-04	8.12	8.35	8.00	8.17	1805874
2012-01-05	8.00	8.20	7.91	8.10	2674459
2012-01-06	8.09	8.26	7.96	7.96	991499
2012-01-09	8.04	8.21	7.99	8.07	1221055
2012-01-10	8.28	8.38	8.17	8.29	1396688
2012-01-11	8.27	8.33	8.07	8.20	1144057
2012-01-12	8.25	8.63	8.12	8.29	5480132
2012-01-13	8.19	8.21	7.97	8.09	1306100
2012-01-17	8.28	8.45	7.90	7.95	2107761
2012-01-18	7.94	8.09	7.87	7.99	1980553
2012-01-19	8.03	8.14	7.93	8.13	3487006
2012-01-20	8.09	8.50	8.01	8.33	4350908
2012-01-23	8.38	8.55	8.32	8.49	2643553
2012-01-24	8.44	8.65	8.33	8.63	1834722
2012-01-25	8.55	8.92	8.36	8.88	15797459
2012-01-26	9.00	9.17	8.90	8.99	3621330
2012-01-27	8.95	9.76	8.95	9.62	3180336
2012-01-30	9.43	9.61	9.28	9.40	2031258
2012-01-31	9.61	9.67	9.23	9.34	2269526
2012-02-01	9.37	9.47	9.22	9.32	1514126
2012-02-02	8.55	8.62	8.27	8.57	19389627
2012-02-03	8.52	8.52	8.15	8.26	5872308
2012-02-06	8.14	8.35	8.00	8.04	5597391
2012-02-07	8.04	8.20	7.91	8.00	5576674
2012-02-08	8.05	8.07	7.59	7.63	5609054
2012-02-09	7.72	7.81	7.61	7.70	3876184
2012-02-10	7.56	7.77	7.42	7.65	3709307
2012-02-13	7.72	7.84	7.66	7.79	3649921
2012-02-14	7.79	7.90	7.71	7.86	4101868
2012-02-15	7.96	8.03	7.67	7.69	4120288
2012-02-16	7.61	7.91	7.59	7.89	3007751
2012-02-17	7.94	7.94	7.61	7.61	4332491
2012-02-21	7.75	7.92	7.67	7.90	5409336
2012-02-22	7.85	8.21	7.77	7.96	4536899
2012-02-23	8.03	8.10	7.81	7.97	3732954
2012-02-24	7.97	8.00	7.80	7.84	1951118
2012-02-27	7.84	7.88	7.61	7.66	3451549
2012-02-28	7.72	7.80	7.63	7.75	3351896
2012-02-29	7.77	7.84	7.35	7.49	5915305
2012-03-01	7.54	7.61	7.42	7.53	2267870
2012-03-02	7.46	7.52	7.29	7.34	3179407
2012-03-05	7.43	7.47	7.01	7.19	7961434
2012-03-06	6.96	7.02	6.74	6.79	7263196
2012-03-07	6.81	6.99	6.79	6.98	2690953
2012-03-08	7.07	7.14	6.89	7.07	2895506
2012-03-09	7.00	7.24	6.95	7.24	2348253
2012-03-12	7.20	7.26	6.79	6.81	4947086
2012-03-13	6.84	6.98	6.57	6.64	5864888
2012-03-14	6.52	6.53	6.24	6.35	8598633
2012-03-15	6.36	6.53	6.24	6.39	3427903
2012-03-16	6.33	6.48	6.33	6.33	2704529
2012-03-19	6.38	6.47	6.30	6.31	2375057
2012-03-20	6.24	6.28	6.13	6.28	4099877
2012-03-21	6.32	6.61	6.23	6.43	8623175
2012-03-22	6.32	6.35	6.04	6.08	5207043
2012-03-23	6.18	6.38	6.14	6.33	7747199
2012-03-26	6.52	6.69	6.42	6.67	5882143
2012-03-27	6.70	6.71	6.38	6.42	3398887
2012-03-28	6.36	6.41	6.16	6.23	4049260
2012-03-29	6.20	6.44	6.14	6.42	3124552
2012-03-30	6.49	6.53	6.27	6.48	3361011
2012-04-02	6.46	6.63	6.37	6.56	3465487
2012-04-03	6.61	6.61	6.39	6.54	4303837
2012-04-04	6.34	6.39	6.08	6.24	4205202
2012-04-05	6.26	6.36	6.06	6.15	3618060
2012-04-09	6.18	6.24	5.88	5.89	3461627
2012-04-10	5.93	6.15	5.91	6.13	3687500
2012-04-11	6.12	6.16	5.89	5.89	2505221
2012-04-12	5.90	6.36	5.90	6.32	3738414
2012-04-13	6.32	6.33	6.18	6.31	2069830
2012-04-16	6.27	6.45	5.96	5.98	3580123
2012-04-17	6.06	6.18	5.96	6.06	1920510
2012-04-18	6.03	6.04	5.87	5.89	3325445
2012-04-19	5.96	6.07	5.90	5.95	1989490
2012-04-20	5.97	6.06	5.93	5.96	3079955
2012-04-23	5.87	6.01	5.76	6.01	3317192
2012-04-24	6.03	6.04	5.75	5.96	4936268
2012-04-25	5.95	6.54	5.93	6.53	7499438
2012-04-26	6.50	6.59	6.33	6.33	5649339
2012-04-27	6.42	6.50	6.31	6.33	3653749
2012-04-30	6.22	6.53	6.06	6.47	3511398
2012-05-01	6.75	6.87	6.66	6.72	3288165
2012-05-02	6.70	6.72	6.44	6.47	2443436
2012-05-03	6.43	6.49	5.92	5.92	5163397
2012-05-04	5.93	6.07	5.75	5.78	3283849
2012-05-07	5.82	5.84	5.49	5.67	2756232
2012-05-08	5.50	5.50	5.08	5.23	6394040
2012-05-09	5.06	5.43	4.98	5.28	3987823
2012-05-10	5.32	5.43	5.24	5.29	3679882
2012-05-11	5.22	5.53	5.15	5.41	3521845
2012-05-14	5.24	5.56	5.18	5.36	3639553
2012-05-15	5.32	5.49	5.13	5.14	4541725
2012-05-16	5.12	5.40	5.06	5.11	3520155
2012-05-17	5.16	5.55	5.16	5.43	4659252
2012-05-18	5.56	5.79	5.43	5.46	4078771
2012-05-21	5.49	5.85	5.40	5.83	3800383
2012-05-22	5.78	5.83	5.50	5.53	3844603
2012-05-23	5.54	5.84	5.29	5.82	3845129
2012-05-24	5.91	5.94	5.53	5.78	2963838
2012-05-25	5.80	5.88	5.71	5.86	1757494
2012-05-29	5.91	5.99	5.70	5.76	2308070
2012-05-30	5.68	5.95	5.49	5.92	3930432
2012-05-31	5.92	5.98	5.57	5.66	2538475
2012-06-01	5.78	6.02	5.78	5.84	4028599
2012-06-04	5.91	6.39	5.83	6.37	5482013
2012-06-05	6.37	6.72	6.30	6.51	5932213
2012-06-06	6.62	6.71	6.07	6.34	5852717
2012-06-07	6.32	6.34	5.97	6.00	4090890
2012-06-08	5.91	6.14	5.86	5.99	2334012
2012-06-11	6.07	6.12	5.79	5.79	2699723
2012-06-12	5.86	6.04	5.83	5.91	3434212
2012-06-13	5.97	6.25	5.93	6.06	2882769
2012-06-14	6.13	6.14	5.84	5.98	3263174
2012-06-15	6.00	6.09	5.90	5.99	2663173
2012-06-18	5.95	6.23	5.88	6.18	3085794
2012-06-19	6.24	6.24	6.06	6.10	1692512
2012-06-20	6.00	6.23	5.88	5.95	3355456
2012-06-21	5.90	5.92	5.53	5.54	3859253
2012-06-22	5.52	5.61	5.35	5.45	3208609
2012-06-25	5.38	5.49	5.30	5.41	2579579
2012-06-26	5.35	5.42	5.17	5.21	3781071
2012-06-27	5.22	5.24	5.10	5.21	2142121
2012-06-28	5.10	5.19	5.01	5.14	3601039
2012-06-29	5.40	5.41	5.24	5.28	2462426
2012-07-02	5.26	5.38	5.20	5.38	1875299
2012-07-03	5.44	5.71	5.44	5.70	2012361
2012-07-05	5.67	5.80	5.61	5.70	3293658
2012-07-06	5.59	5.87	5.58	5.71	3157410
2012-07-09	5.73	5.77	5.65	5.71	2604139
2012-07-10	5.75	5.79	5.45	5.50	4106552
2012-07-11	5.51	5.57	5.20	5.27	3271074
2012-07-12	5.16	5.41	5.08	5.35	2811831
2012-07-13	5.41	5.70	5.41	5.66	3540121
2012-07-16	5.66	5.81	5.57	5.78	2384677
2012-07-17	5.77	5.92	5.63	5.86	2818980
2012-07-18	5.81	5.88	5.74	5.85	4153416
2012-07-19	5.94	6.05	5.80	5.83	1848977
2012-07-20	5.81	5.87	5.63	5.66	2701755
2012-07-23	5.47	5.57	5.42	5.53	2849759
2012-07-24	5.51	5.60	5.28	5.32	3000419
2012-07-25	5.45	5.55	5.35	5.38	3318389
2012-07-26	3.93	4.29	3.61	4.02	28824273
2012-07-27	4.07	4.14	3.95	4.00	6085266
2012-07-30	4.00	4.15	3.97	3.98	4216302
2012-07-31	3.97	4.03	3.97	3.97	5293448
2012-08-01	3.93	4.03	3.93	3.99	12588557
2012-08-02	3.96	4.00	3.83	3.93	8080861
2012-08-03	3.93	3.97	3.66	3.68	4001816
2012-08-06	3.67	3.80	3.67	3.70	3476327
2012-08-07	3.74	3.90	3.73	3.85	2923790
2012-08-08	3.82	4.01	3.82	3.97	2508221
2012-08-09	3.99	4.16	3.99	4.14	3300486
2012-08-10	4.17	4.30	4.10	4.29	3029497
2012-08-13	4.32	4.39	4.26	4.29	2330117
2012-08-14	4.26	4.39	4.25	4.29	1915271
2012-08-15	4.30	4.52	4.30	4.50	2289902
2012-08-16	4.58	4.91	4.57	4.76	3972787
2012-08-17	4.86	4.95	4.67	4.71	1724154
2012-08-20	4.71	4.73	4.51	4.59	2291767
2012-08-21	4.73	4.85	4.59	4.62	2313674
2012-08-22	4.68	4.74	4.57	4.67	3136261
2012-08-23	4.80	4.80	4.70	4.70	2219245
2012-08-24	4.70	4.72	4.63	4.65	1171855
2012-08-27	4.72	4.75	4.49	4.52	1951594
2012-08-28	4.55	4.58	4.50	4.50	1802330
2012-08-29	4.51	4.55	4.42	4.48	1324487
2012-08-30	4.48	4.53	4.36	4.36	1145399
2012-08-31	4.44	4.67	4.35	4.65	2547914
2012-09-04	4.68	4.71	4.56	4.67	1700196
2012-09-05	4.64	4.75	4.62	4.73	1475050
2012-09-06	4.77	4.82	4.73	4.75	1846033
2012-09-07	4.88	5.11	4.83	5.07	3536428
2012-09-10	5.08	5.34	5.01	5.10	3584471
2012-09-11	5.15	5.28	5.03	5.10	1991636
2012-09-12	5.15	5.24	4.95	5.18	2424358
2012-09-13	5.17	5.67	5.01	5.54	5372239
2012-09-14	5.63	5.90	5.60	5.88	4659369
2012-09-17	5.95	6.00	5.60	5.71	3459620
2012-09-18	5.74	5.88	5.63	5.83	4714108
2012-09-19	5.83	6.22	5.80	6.18	4228627
2012-09-20	6.11	6.30	6.00	6.08	3711896
2012-09-21	6.29	6.29	6.12	6.19	6082904
2012-09-24	6.09	6.10	5.71	5.78	4321957
2012-09-25	5.92	5.97	5.54	5.58	3270786
2012-09-26	5.48	5.64	5.25	5.59	3715939
2012-09-27	5.68	5.80	5.57	5.68	2970930
2012-09-28	5.72	5.77	5.52	5.60	2675611
2012-10-01	5.71	5.75	5.55	5.60	1728840
2012-10-02	5.59	5.60	5.40	5.48	2778552
2012-10-03	5.51	5.55	5.28	5.38	2307182
2012-10-04	5.46	5.55	5.36	5.40	2787576
2012-10-05	5.36	5.44	5.16	5.24	3132763
2012-10-08	5.11	5.27	5.09	5.10	1986377
2012-10-09	5.15	5.18	4.96	4.99	2659485
2012-10-10	4.99	5.12	4.91	5.05	2096013
2012-10-11	5.10	5.36	5.06	5.17	3766616
2012-10-12	5.10	5.22	5.00	5.01	1754797
2012-10-15	4.99	5.01	4.87	4.98	2036302
2012-10-16	5.06	5.16	5.03	5.14	1810922
2012-10-17	5.07	5.36	5.07	5.25	2670026
2012-10-18	5.19	5.35	5.10	5.10	2106027
2012-10-19	5.05	5.12	4.88	5.00	2648346
2012-10-22	5.02	5.12	4.97	5.08	2718969
2012-10-23	4.95	5.18	4.85	5.07	3820789
2012-10-24	5.08	5.13	4.93	4.93	2819972
2012-10-25	5.06	5.07	4.93	4.99	2632122
2012-10-26	5.07	5.07	4.91	4.93	2008567
2012-10-31	4.95	4.98	4.86	4.90	1738055
2012-11-01	4.89	4.94	4.85	4.89	1461841
2012-11-02	4.82	4.89	4.67	4.72	2642822
2012-11-05	4.76	4.82	4.57	4.59	1713187
2012-11-06	4.63	4.69	4.54	4.66	1980011
2012-11-07	4.71	4.78	4.50	4.52	2897268
2012-11-08	4.53	4.56	4.47	4.51	2553170
2012-11-09	4.49	4.75	4.49	4.67	2543488
2012-11-12	4.66	4.72	4.57	4.58	767476
2012-11-13	4.56	4.67	4.49	4.52	1350477
2012-11-14	4.56	4.58	4.19	4.19	2737187
2012-11-15	4.11	4.43	3.98	4.33	6601732
2012-11-16	4.32	4.54	4.28	4.46	2039935
2012-11-19	4.60	4.63	4.45	4.48	1381305
2012-11-20	4.44	4.53	4.34	4.36	1295407
2012-11-21	4.34	4.52	4.32	4.50	1486586
2012-11-23	4.50	4.65	4.46	4.62	1057316
2012-11-26	4.64	4.69	4.57	4.65	1166165
2012-11-27	4.61	4.69	4.55	4.57	1206753
2012-11-28	4.50	4.57	4.38	4.57	1166966
2012-11-29	4.57	4.64	4.48	4.51	934532
2012-11-30	4.48	4.52	4.40	4.44	927158
2012-12-03	4.43	4.49	4.39	4.40	1179972
2012-12-04	4.35	4.44	4.34	4.42	1309232
2012-12-05	4.38	4.44	4.35	4.38	1444642
2012-12-06	4.38	4.42	4.34	4.36	1463972
2012-12-07	4.38	4.55	4.36	4.52	3110540
2012-12-10	4.54	4.65	4.53	4.63	1310217
2012-12-11	4.60	4.64	4.54	4.54	936432
2012-12-12	4.58	4.74	4.55	4.70	2142897
2012-12-13	4.61	4.63	4.50	4.60	2444446
2012-12-14	4.55	4.69	4.55	4.64	2007298
2012-12-17	4.62	4.64	4.57	4.60	1636017
2012-12-18	4.60	4.63	4.39	4.40	2795278
2012-12-19	4.39	4.40	4.34	4.34	1689773
2012-12-20	4.26	4.33	4.18	4.30	2634833
2012-12-21	4.24	4.48	4.24	4.47	3771793
2012-12-24	4.40	4.48	4.33	4.40	739368
2012-12-26	4.44	4.49	4.40	4.45	1062143
2012-12-27	4.37	4.50	4.36	4.43	1626934
2012-12-28	4.40	4.48	4.37	4.45	1526856
2012-12-31	4.43	4.55	4.40	4.51	3422232
2013-01-02	4.65	4.84	4.65	4.83	3973062
2013-01-03	4.82	4.97	4.70	4.73	2683846
2013-01-04	4.67	4.85	4.64	4.80	2659499
2013-01-07	4.84	4.93	4.77	4.84	1349195
2013-01-08	4.87	4.90	4.77	4.85	1897546
2013-01-09	4.85	4.94	4.82	4.89	1553679
2013-01-10	4.95	5.03	4.92	4.94	1729463
2013-01-11	4.96	4.99	4.86	4.90	795633
2013-01-14	4.93	4.96	4.85	4.85	816114
2013-01-15	4.89	4.93	4.84	4.85	740828
2013-01-16	4.86	4.88	4.77	4.80	687569
2013-01-17	4.80	4.84	4.70	4.70	1092710
2013-01-18	4.73	4.77	4.65	4.70	1364934
2013-01-22	4.68	4.76	4.66	4.75	981632
2013-01-23	4.79	4.87	4.60	4.60	1980973
2013-01-24	4.59	4.61	4.41	4.43	1477888
2013-01-25	4.42	4.44	4.25	4.27	2426135
2013-01-28	4.24	4.27	4.19	4.19	1620690
2013-01-29	4.21	4.35	4.21	4.25	2076143
2013-01-30	4.34	4.52	4.31	4.48	2751586
2013-01-31	4.46	4.50	4.41	4.42	1025968
2013-02-01	4.48	4.62	4.47	4.55	1915791
2013-02-04	4.52	4.59	4.48	4.57	1027504
2013-02-05	4.60	4.60	4.49	4.54	1874164
2013-02-06	4.54	4.57	4.51	4.54	1999262
2013-02-07	4.48	4.60	4.44	4.49	946321
2013-02-08	4.49	4.52	4.42	4.48	822882
2013-02-11	4.39	4.41	4.33	4.36	1127857
2013-02-12	4.36	4.45	4.33	4.42	765552
2013-02-13	4.42	4.45	4.30	4.32	923919
2013-02-14	4.33	4.41	4.29	4.33	1492743
2013-02-15	4.26	4.28	4.08	4.17	2555289
2013-02-19	4.20	4.23	4.11	4.22	2624795
2013-02-20	4.11	4.14	4.00	4.00	2823416
2013-02-21	4.03	4.12	3.98	4.00	2171789
2013-02-22	4.00	4.01	3.92	3.99	1991811
2013-02-25	4.02	4.06	3.97	4.01	1690596
2013-02-26	4.00	4.20	3.98	4.17	2319378
2013-02-27	4.14	4.15	4.06	4.07	982159
2013-02-28	4.05	4.06	3.95	3.99	1519331
2013-03-01	3.96	4.09	3.90	3.91	1937572
2013-03-04	3.92	4.00	3.85	3.87	1554891
2013-03-05	3.91	3.95	3.85	3.90	1473584
2013-03-06	3.88	3.98	3.85	3.97	2470874
2013-03-07	3.98	4.01	3.88	3.91	1567689
2013-03-08	3.90	3.95	3.85	3.90	1812520
2013-03-11	3.93	3.95	3.89	3.90	957872
2013-03-12	3.96	4.14	3.91	4.07	2372021
2013-03-13	4.11	4.12	3.94	3.94	1891940
2013-03-14	3.96	4.05	3.86	3.95	3426086
2013-03-15	3.98	4.05	3.96	4.00	2723957
2013-03-18	4.09	4.12	4.01	4.01	1494155
2013-03-19	4.03	4.04	3.93	3.94	2729399
2013-03-20	3.96	3.96	3.88	3.90	878428
2013-03-21	3.98	4.06	3.92	4.05	1241653
2013-03-22	4.04	4.04	3.95	3.95	1227193
2013-03-25	3.98	3.98	3.89	3.94	854869
2013-03-26	3.93	3.94	3.89	3.90	850388
2013-03-27	3.88	3.93	3.80	3.84	2084290
2013-03-28	3.80	3.82	3.59	3.63	5572937
2013-04-01	3.65	3.68	3.59	3.63	1843858
2013-04-02	3.59	3.65	3.50	3.50	1751820
2013-04-03	3.52	3.52	3.24	3.24	4361271
2013-04-04	3.26	3.41	3.17	3.37	4068195
2013-04-05	3.40	3.46	3.33	3.38	2259211
2013-04-08	3.34	3.38	3.26	3.26	1887750
2013-04-09	3.27	3.43	3.25	3.34	3047354
2013-04-10	3.33	3.43	3.08	3.10	3966464
2013-04-11	3.11	3.16	3.01	3.01	3324800
2013-04-12	2.97	3.01	2.56	2.62	9330573
2013-04-15	2.42	2.65	2.38	2.64	8982773
2013-04-16	2.84	2.84	2.38	2.47	8470709
2013-04-17	2.49	2.51	2.27	2.28	6516050
2013-04-18	2.34	2.38	2.22	2.35	5181273
2013-04-19	2.44	2.47	2.31	2.37	3565124
2013-04-22	2.42	2.48	2.32	2.44	4076858
2013-04-23	2.42	2.43	2.33	2.40	1739085
2013-04-24	2.41	2.48	2.32	2.39	4779632
2013-04-25	2.48	2.54	2.39	2.46	5336270
2013-04-26	2.51	2.52	2.35	2.37	3126615
2013-04-29	2.44	2.45	2.37	2.37	2085193
2013-04-30	2.41	2.47	2.35	2.47	2030403
2013-05-01	2.42	2.45	2.35	2.40	2904640
2013-05-02	2.45	2.45	2.39	2.41	1822134
2013-05-03	2.45	2.54	2.41	2.45	3529853
2013-05-06	2.45	2.48	2.39	2.40	2332385
2013-05-07	2.34	2.40	2.31	2.35	1775735
2013-05-08	2.37	2.52	2.34	2.50	3108214
2013-05-09	2.46	2.63	2.43	2.59	4318010
2013-05-10	2.51	2.60	2.42	2.51	3209364
2013-05-13	2.49	2.51	2.38	2.42	1451190
2013-05-14	2.39	2.41	2.37	2.37	1205223
2013-05-15	2.36	2.39	2.22	2.25	3692701
2013-05-16	2.26	2.27	2.19	2.20	4543739
2013-05-17	2.18	2.21	2.12	2.13	2698020
2013-05-20	2.21	2.30	2.12	2.25	4756809
2013-05-21	2.18	2.26	2.15	2.21	2936112
2013-05-22	2.26	2.30	2.15	2.20	6593828
2013-05-23	2.27	2.29	2.18	2.23	1645609
2013-05-24	2.23	2.27	2.20	2.27	1227576
2013-05-28	2.28	2.37	2.25	2.29	2389714
2013-05-29	2.35	2.39	2.29	2.39	1565344
2013-05-30	2.42	2.54	2.42	2.54	3877986
2013-05-31	2.52	2.59	2.47	2.52	3353038
2013-06-03	2.56	2.65	2.54	2.58	2213055
2013-06-04	2.56	2.68	2.50	2.58	2306901
2013-06-05	2.60	2.66	2.56	2.63	1965446
2013-06-06	2.64	2.72	2.59	2.69	2256850
2013-06-07	2.62	2.67	2.51	2.51	1620678
2013-06-10	2.52	2.58	2.46	2.50	900039
2013-06-11	2.46	2.48	2.40	2.41	1284675
2013-06-12	2.40	2.44	2.31	2.36	2835887
2013-06-13	2.35	2.48	2.31	2.47	1315328
2013-06-14	2.48	2.55	2.38	2.38	749342
2013-06-17	2.37	2.40	2.35	2.39	544868
2013-06-18	2.34	2.39	2.26	2.27	1471675
2013-06-19	2.29	2.35	2.26	2.26	1174570
2013-06-20	2.20	2.23	2.08	2.09	3000489
2013-06-21	2.16	2.21	2.06	2.12	2594042
2013-06-24	2.07	2.09	1.95	1.95	2950399
2013-06-25	1.97	2.06	1.93	2.04	1766078
2013-06-26	1.99	1.99	1.93	1.94	1746654
2013-06-27	2.00	2.00	1.91	1.93	1794901
2013-07-01	2.17	2.20	2.10	2.20	1679709
2013-07-02	2.19	2.20	2.07	2.08	1229815
2013-07-03	2.09	2.15	2.07	2.08	592520
2013-07-05	2.08	2.08	1.97	2.00	1390871
2013-07-08	2.05	2.08	1.98	1.99	1151194
2013-07-09	2.02	2.05	1.98	1.99	1220545
2013-07-10	2.00	2.01	1.90	1.90	2187183
2013-07-11	2.02	2.04	1.97	2.00	2882611
2013-07-12	2.00	2.04	1.97	2.03	1087795
2013-07-15	2.05	2.17	2.04	2.17	1789606
2013-07-16	2.20	2.28	2.14	2.27	2157081
2013-07-17	2.27	2.29	2.16	2.17	1636090
2013-07-18	2.23	2.27	2.18	2.22	1065538
2013-07-19	2.25	2.30	2.21	2.26	1115064
2013-07-22	2.37	2.44	2.33	2.44	2976099
2013-07-23	2.44	2.84	2.39	2.82	5080518
2013-07-24	2.83	2.88	2.68	2.88	5303862
2013-07-25	2.83	3.00	2.70	2.82	3253727
2013-07-26	2.78	2.89	2.72	2.87	1502195
2013-07-29	2.87	2.89	2.80	2.87	1216201
2013-07-30	2.85	2.95	2.80	2.92	2072549
2013-07-31	2.91	2.94	2.76	2.91	2404656
2013-08-01	2.89	2.90	2.79	2.84	1496064
2013-08-02	2.83	2.85	2.72	2.78	1922681
2013-08-05	2.75	2.76	2.66	2.68	1225840
2013-08-06	2.62	2.62	2.44	2.46	2075314
2013-08-07	2.42	2.46	2.35	2.40	1152739
2013-08-08	2.47	2.68	2.43	2.67	2089773
2013-08-09	2.67	2.76	2.61	2.71	1209426
2013-08-12	2.83	2.90	2.81	2.85	1970022
2013-08-13	2.83	2.92	2.79	2.83	1475863
2013-08-14	2.86	3.00	2.85	2.99	2175937
2013-08-15	2.95	3.18	2.91	3.15	3160336
2013-08-16	3.19	3.25	3.12	3.15	2147369
2013-08-19	3.16	3.19	3.05	3.08	1521948
2013-08-20	3.07	3.27	3.03	3.20	1672367
2013-08-21	3.18	3.22	3.08	3.14	1483300
2013-08-22	3.15	3.20	3.09	3.11	1341300
2013-08-23	3.11	3.20	3.08	3.14	2917061
2013-08-26	3.17	3.25	3.13	3.23	2225755
2013-08-27	3.33	3.46	3.05	3.13	3994467
2013-08-28	3.19	3.19	2.91	2.94	2187719
2013-08-29	2.85	2.94	2.73	2.76	3244550
2013-08-30	2.71	2.83	2.70	2.74	2209895
2013-09-03	2.79	2.85	2.76	2.83	1094750
2013-09-04	2.77	2.81	2.71	2.73	1428312
2013-09-05	2.75	2.78	2.60	2.60	1730925
2013-09-06	2.67	2.78	2.65	2.78	1497668
2013-09-09	2.82	2.84	2.75	2.78	1655064
2013-09-10	2.71	2.76	2.66	2.75	1858148
2013-09-11	2.70	2.79	2.63	2.77	1451409
2013-09-12	2.66	2.74	2.62	2.71	2288909
2013-09-13	2.65	2.77	2.63	2.75	1495615
2013-09-16	2.78	2.81	2.56	2.58	2584181
2013-09-17	2.60	2.64	2.47	2.56	2259308
2013-09-18	2.54	2.79	2.49	2.78	3485546
2013-09-19	2.80	2.82	2.58	2.60	2720483
2013-09-20	2.55	2.58	2.37	2.37	3579084
2013-09-23	2.34	2.42	2.27	2.28	2342757
2013-09-24	2.22	2.31	2.21	2.25	2548285
2013-09-25	2.28	2.38	2.27	2.29	1405621
2013-09-26	2.32	2.34	2.23	2.23	1312033
2013-09-27	2.29	2.35	2.28	2.34	1186324
2013-09-30	2.32	2.40	2.26	2.32	1599985
2013-10-01	2.24	2.31	2.21	2.27	2179930
2013-10-02	2.30	2.42	2.29	2.33	1478107
2013-10-03	2.31	2.35	2.26	2.28	1378549
2013-10-04	2.28	2.30	2.22	2.23	906661
2013-10-07	2.25	2.35	2.25	2.34	1335533
2013-10-08	2.35	2.37	2.24	2.25	1144627
2013-10-09	2.24	2.25	2.10	2.10	4140821
2013-10-10	2.12	2.18	2.09	2.10	1220368
2013-10-11	2.07	2.10	2.04	2.06	1297116
2013-10-14	2.12	2.19	2.08	2.08	822474
2013-10-15	2.07	2.20	2.06	2.15	1324397
2013-10-16	2.18	2.20	2.12	2.13	887609
2013-10-17	2.24	2.29	2.18	2.29	2027834
2013-10-18	2.29	2.30	2.25	2.26	931051
2013-10-21	2.31	2.35	2.27	2.32	731430
2013-10-22	2.39	2.45	2.36	2.38	1153696
2013-10-23	2.35	2.39	2.30	2.31	766441
2013-10-24	2.35	2.41	2.34	2.38	783622
2013-10-25	2.37	2.37	2.21	2.33	2054988
2013-10-28	2.33	2.36	2.29	2.30	701602
2013-10-29	2.29	2.34	2.23	2.23	709588
2013-10-30	2.27	2.31	2.20	2.25	660885
2013-10-31	2.22	2.24	2.14	2.17	843518
2013-11-01	2.15	2.16	2.10	2.12	1202411
2013-11-04	2.17	2.20	2.13	2.19	814393
2013-11-05	2.17	2.29	2.17	2.21	943933
2013-11-06	2.24	2.24	2.16	2.22	1391250
2013-11-07	2.17	2.20	2.09	2.12	1626577
2013-11-08	2.08	2.13	2.05	2.11	802801
2013-11-11	2.19	2.31	2.16	2.27	2471138
2013-11-12	2.29	2.36	2.20	2.22	1935603
2013-11-13	2.29	2.31	2.21	2.29	977566
2013-11-14	2.33	2.35	2.30	2.32	1399055
2013-11-15	2.36	2.39	2.33	2.36	1126239
2013-11-18	2.37	2.40	2.25	2.29	1680152
2013-11-19	2.30	2.33	2.25	2.26	1346052
2013-11-20	2.25	2.28	2.22	2.22	1099689
2013-11-21	2.22	2.27	2.17	2.26	1845221
2013-11-22	2.27	2.28	2.15	2.19	2062337
2013-11-25	2.16	2.25	2.11	2.18	3184528
2013-11-26	2.15	2.21	2.12	2.20	2034560
2013-11-27	2.22	2.32	2.21	2.31	2303149
2013-11-29	2.36	2.40	2.27	2.34	1103434
2013-12-02	2.31	2.35	2.18	2.21	2621576
2013-12-03	2.21	2.25	2.20	2.23	1063822
2013-12-04	2.30	2.41	2.23	2.35	2497955
2013-12-05	2.26	2.33	2.22	2.28	1651724
2013-12-06	2.28	2.31	2.23	2.24	994162
2013-12-09	2.26	2.31	2.23	2.29	1565234
2013-12-10	2.39	2.44	2.35	2.43	2549124
2013-12-11	2.44	2.44	2.32	2.34	1386027
2013-12-12	2.29	2.34	2.27	2.29	980660
2013-12-13	2.32	2.40	2.30	2.39	1203885
2013-12-16	2.37	2.41	2.34	2.38	1589092
2013-12-17	2.33	2.36	2.29	2.30	1359598
2013-12-18	2.31	2.39	2.26	2.26	1404320
2013-12-19	2.24	2.35	2.24	2.28	1758793
2013-12-20	2.29	2.38	2.28	2.32	1969649
2013-12-23	2.28	2.34	2.27	2.30	1012508
2013-12-24	2.29	2.40	2.29	2.40	1064952
2013-12-26	2.43	2.49	2.40	2.45	1605740
2013-12-27	2.44	2.47	2.41	2.46	1014521
2013-12-30	2.43	2.45	2.38	2.44	1743673
2013-12-31	2.41	2.58	2.40	2.54	2442679
2014-01-02	2.63	2.88	2.59	2.78	3481559
2014-01-03	2.77	2.84	2.69	2.70	1767521
2014-01-06	2.75	2.82	2.72	2.75	1247385
2014-01-07	2.70	2.72	2.60	2.69	1505625
2014-01-08	2.63	2.69	2.54	2.61	2064864
2014-01-09	2.61	2.65	2.58	2.61	902725
2014-01-10	2.69	2.84	2.65	2.79	2386404
2014-01-13	2.84	2.97	2.80	2.92	2657079
2014-01-14	2.90	2.95	2.61	2.77	2775980
2014-01-15	2.74	2.88	2.69	2.86	1016297
2014-01-16	2.90	2.92	2.86	2.88	666963
2014-01-17	2.92	3.06	2.91	3.00	2405124
2014-01-21	3.00	3.13	2.95	3.13	1735963
2014-01-22	3.14	3.18	2.96	2.97	1909703
2014-01-23	3.08	3.14	3.03	3.11	1471910
2014-01-24	3.19	3.21	3.00	3.09	2146028
2014-01-27	3.06	3.09	2.86	2.90	2225025
2014-01-28	2.90	2.97	2.87	2.89	1523103
2014-01-29	3.01	3.14	2.92	3.06	3275590
2014-01-31	3.05	3.06	2.90	2.91	1453702
2014-02-03	2.95	3.04	2.93	2.99	1814353
2014-02-04	2.93	3.15	2.92	3.14	1828418
2014-02-05	3.19	3.22	2.98	2.98	1800642
2014-02-06	3.01	3.04	2.91	2.95	4694583
2014-02-07	2.96	3.12	2.96	3.06	1842785
2014-02-10	3.14	3.20	3.10	3.15	1919828
2014-02-11	3.20	3.33	3.17	3.26	3073409
2014-02-12	3.33	3.35	3.08	3.14	2778707
2014-02-13	3.15	3.31	3.14	3.27	1724129
2014-02-14	3.38	3.46	3.33	3.44	2869208
2014-02-18	3.47	3.58	3.40	3.56	2967221
2014-02-19	3.52	3.60	3.32	3.36	2255776
2014-02-20	3.33	3.49	3.25	3.49	2012316
2014-02-21	3.50	3.60	3.46	3.58	3178406
2014-02-24	3.64	3.80	3.58	3.63	3234497
2014-02-25	3.62	3.70	3.55	3.63	1611503
2014-02-26	3.60	3.75	3.50	3.54	2557780
2014-02-27	3.55	3.76	3.45	3.58	3934673
2014-02-28	3.62	3.75	3.56	3.69	3506320
2014-03-03	3.84	3.84	3.72	3.76	2340412
2014-03-04	3.70	3.81	3.65	3.79	2062095
2014-03-05	3.81	4.09	3.80	4.05	4179585
2014-03-06	4.15	4.42	4.13	4.31	5783390
2014-03-07	4.29	4.29	3.92	4.03	5036411
2014-03-10	4.03	4.28	3.96	4.11	3186642
2014-03-11	4.20	4.29	3.99	4.02	4626689
2014-03-12	4.16	4.18	4.03	4.18	2097838
2014-03-13	4.21	4.38	4.13	4.34	3422392
2014-03-14	4.43	4.60	4.37	4.57	5054029
2014-03-17	4.56	4.62	4.25	4.28	4543990
2014-03-18	4.14	4.21	3.98	4.19	5133904
2014-03-19	4.08	4.20	4.00	4.05	2519058
2014-03-20	3.99	4.17	3.85	4.09	2843356
2014-03-21	4.18	4.21	4.02	4.02	1895803
2014-03-24	3.94	3.99	3.65	3.81	6879516
2014-03-25	3.82	3.89	3.72	3.81	2166596
2014-03-26	3.80	3.85	3.51	3.56	4838755
2014-03-27	3.50	3.66	3.41	3.63	3071038
2014-03-28	3.58	3.78	3.58	3.75	1651019
2014-03-31	3.76	3.79	3.59	3.61	2570509
2014-04-01	3.65	3.75	3.60	3.65	1279925
2014-04-02	3.76	3.80	3.71	3.76	1590024
2014-04-03	3.74	3.75	3.62	3.64	1260725
2014-04-04	3.77	3.78	3.66	3.70	1459106
2014-04-07	3.66	3.78	3.60	3.63	1334070
2014-04-08	3.71	3.83	3.66	3.80	1542685
2014-04-09	3.75	3.88	3.69	3.75	1631032
2014-04-10	3.84	3.87	3.70	3.75	1765550
2014-04-11	3.74	3.78	3.61	3.62	1405180
2014-04-14	3.69	3.80	3.61	3.64	1124716
2014-04-15	3.49	3.55	3.38	3.49	2267135
2014-04-16	3.52	3.53	3.41	3.48	984799
2014-04-17	3.49	3.53	3.42	3.50	900551
2014-04-21	3.45	3.50	3.36	3.43	1238314
2014-04-22	3.42	3.57	3.35	3.53	1159741
2014-04-23	3.58	3.70	3.53	3.62	1319128
2014-04-24	3.56	3.68	3.53	3.58	798623
2014-04-25	3.66	3.70	3.60	3.66	1030861
2014-04-28	3.67	3.70	3.46	3.47	1382683
2014-04-29	3.48	3.57	3.47	3.55	760779
2014-04-30	3.49	3.59	3.48	3.53	694457
2014-05-01	3.49	3.57	3.45	3.55	851568
2014-05-02	3.58	3.63	3.50	3.59	870293
2014-05-05	3.66	3.67	3.51	3.52	940863
2014-05-06	3.51	3.56	3.41	3.43	935007
2014-05-07	3.42	3.42	3.15	3.15	2362266
2014-05-08	3.15	3.23	3.12	3.18	816944
2014-05-09	3.14	3.18	2.99	3.00	2266215
2014-05-12	3.07	3.13	3.01	3.12	1867257
2014-05-13	3.13	3.19	3.10	3.11	1047092
2014-05-14	3.18	3.23	3.11	3.18	861915
2014-05-15	3.16	3.18	3.10	3.13	975110
2014-05-16	3.14	3.15	3.00	3.02	967666
2014-05-19	3.04	3.07	3.02	3.04	1109930
2014-05-20	3.02	3.11	2.99	3.09	500581
2014-05-21	3.04	3.14	3.04	3.12	518191
2014-05-22	3.16	3.31	3.14	3.24	1538796
2014-05-23	3.22	3.22	3.14	3.18	646136
2014-05-27	3.11	3.11	2.91	2.94	3598398
2014-05-28	2.92	2.99	2.91	2.95	1586343
2014-05-29	2.95	3.05	2.93	3.02	1934629
2014-05-30	3.03	3.03	2.98	3.01	1528812
2014-06-02	2.98	3.05	2.96	2.99	590306
2014-06-03	2.97	3.07	2.97	3.07	911438
2014-06-04	3.07	3.30	3.06	3.24	2131025
2014-06-05	3.30	3.48	3.30	3.45	1859691
2014-06-06	3.48	3.48	3.35	3.39	932920
2014-06-09	3.39	3.48	3.39	3.46	763427
2014-06-10	3.50	3.65	3.49	3.57	1370649
2014-06-11	3.63	3.85	3.59	3.76	2488380
2014-06-12	3.81	3.98	3.76	3.95	2872144
2014-06-13	3.95	4.09	3.89	4.08	1876092
2014-06-16	4.11	4.11	3.89	3.91	1759151
2014-06-17	3.81	4.04	3.76	4.00	1550255
2014-06-18	4.01	4.08	3.98	4.07	944200
2014-06-19	4.17	4.26	4.13	4.24	2772129
2014-06-20	4.26	4.38	4.13	4.38	3484266
2014-06-23	4.34	4.40	4.22	4.27	1881736
2014-06-24	4.30	4.37	4.02	4.04	1878146
2014-06-25	4.02	4.16	3.95	4.11	1023725
2014-06-26	4.09	4.17	4.01	4.13	998475
2014-06-27	4.12	4.16	4.04	4.07	892845
2014-06-30	4.04	4.26	3.95	4.21	1885711
2014-07-01	4.22	4.25	4.07	4.13	1427807
2014-07-02	4.14	4.27	4.09	4.24	2100906
2014-07-03	4.16	4.40	4.14	4.38	1299226
2014-07-07	4.30	4.30	4.09	4.15	1348665
2014-07-08	4.20	4.27	4.05	4.25	1693431
2014-07-09	4.26	4.29	4.16	4.25	2214488
2014-07-10	4.34	4.37	4.01	4.07	2715339
2014-07-11	4.04	4.11	3.96	4.08	1791003
2014-07-14	3.91	4.08	3.90	3.97	1222761
2014-07-15	4.04	4.04	3.82	3.83	1583859
2014-07-16	3.85	3.91	3.84	3.89	805041
2014-07-17	3.93	4.09	3.90	4.05	1674350
2014-07-18	3.97	4.11	3.94	4.08	945722
2014-07-21	4.09	4.10	4.02	4.06	517940
2014-07-22	4.03	4.06	3.90	3.91	1144667
2014-07-23	3.93	4.00	3.91	3.95	507873
2014-07-24	3.92	3.92	3.75	3.76	1870339
2014-07-25	3.81	3.94	3.80	3.93	1120906
2014-07-28	3.92	3.96	3.86	3.92	744813
2014-07-29	3.96	3.98	3.89	3.98	715733
2014-07-30	3.97	3.97	3.84	3.87	1125273
2014-07-31	3.82	3.86	3.76	3.76	789149
2014-08-01	3.80	3.86	3.65	3.70	1148571
2014-08-04	3.67	3.72	3.48	3.48	2446205
2014-08-05	3.54	3.69	3.44	3.69	1287620
2014-08-06	3.75	3.85	3.70	3.74	1292939
2014-08-07	3.76	3.84	3.66	3.84	1367043
2014-08-08	3.82	3.95	3.67	3.69	1445296
2014-08-11	3.67	3.80	3.65	3.80	716534
2014-08-12	3.84	3.95	3.82	3.87	870074
2014-08-13	3.84	3.91	3.78	3.83	765765
2014-08-14	3.85	3.88	3.76	3.78	941493
2014-08-15	3.73	3.80	3.70	3.78	720107
2014-08-18	3.72	3.81	3.71	3.79	568862
2014-08-19	3.80	3.83	3.76	3.77	431398
2014-08-20	3.76	3.83	3.72	3.76	605423
2014-08-21	3.74	3.74	3.60	3.62	1291804
2014-08-22	3.67	3.73	3.64	3.69	706053
2014-08-25	3.70	3.74	3.60	3.61	815398
2014-08-26	3.67	3.72	3.63	3.70	758406
2014-08-27	3.67	3.76	3.67	3.74	698180
2014-08-28	3.80	3.82	3.77	3.81	754441
2014-08-29	3.81	3.95	3.78	3.95	1150524
2014-09-02	3.82	3.95	3.81	3.90	1209517
2014-09-03	3.92	3.98	3.86	3.87	1082111
2014-09-04	3.86	3.90	3.64	3.70	1754507
2014-09-05	3.66	3.74	3.62	3.69	730884
2014-09-08	3.69	3.71	3.62	3.68	958027
2014-09-09	3.60	3.72	3.56	3.65	1034259
2014-09-10	3.62	3.69	3.56	3.64	738679
2014-09-11	3.59	3.62	3.51	3.55	1085554
2014-09-12	3.50	3.59	3.50	3.51	611573
2014-09-15	3.52	3.56	3.50	3.53	559646
2014-09-16	3.54	3.64	3.50	3.57	817242
2014-09-17	3.55	3.58	3.50	3.53	939426
2014-09-18	3.51	3.58	3.50	3.53	709037
2014-09-19	3.52	3.52	3.35	3.45	1664796
2014-09-22	3.35	3.44	3.10	3.12	2070376
2014-09-23	3.20	3.23	3.12	3.17	861973
2014-09-24	3.11	3.22	3.11	3.13	566616
2014-09-25	3.08	3.28	3.06	3.27	981125
2014-09-26	3.25	3.26	3.18	3.23	710002
2014-09-29	3.25	3.26	3.11	3.11	724262
2014-09-30	3.09	3.13	3.02	3.03	858770
2014-10-01	3.05	3.08	2.94	2.94	1229423
2014-10-02	2.98	3.02	2.91	3.01	765255
2014-10-03	2.96	3.05	2.71	2.74	2052582
2014-10-06	2.78	2.80	2.74	2.74	1321535
2014-10-07	2.79	2.79	2.55	2.60	2177727
2014-10-08	2.60	2.98	2.55	2.94	2256130
2014-10-09	3.00	3.20	2.96	3.11	4630546
2014-10-10	3.08	3.11	2.68	2.79	1995194
2014-10-13	2.84	2.96	2.79	2.81	966467
2014-10-14	2.78	3.05	2.70	2.88	2801728
2014-10-15	2.88	3.09	2.85	2.95	2143457
2014-10-16	2.95	3.10	2.94	3.02	1246851
2014-10-17	3.08	3.08	2.93	2.99	932268
2014-10-20	3.01	3.12	2.90	3.00	1205944
2014-10-21	3.03	3.11	2.97	2.99	772590
2014-10-22	2.98	2.98	2.73	2.77	2011305
2014-10-23	2.76	2.88	2.70	2.87	1144596
2014-10-24	2.88	2.92	2.81	2.84	880764
2014-10-27	2.86	2.89	2.72	2.72	1128677
2014-10-28	2.76	2.86	2.73	2.85	959900
2014-10-29	2.80	2.89	2.72	2.76	1018000
2014-10-30	2.70	2.76	2.54	2.55	2404747
2014-10-31	2.48	2.55	2.33	2.47	4787870
2014-11-03	2.43	2.62	2.35	2.60	2711833
2014-11-04	2.58	2.72	2.48	2.66	1879298
2014-11-05	2.52	2.73	2.44	2.45	1560843
2014-11-06	2.48	2.54	2.40	2.52	2179056
2014-11-07	2.59	2.87	2.57	2.87	2397090
2014-11-10	2.83	2.85	2.65	2.69	1598776
2014-11-11	2.74	2.95	2.70	2.88	1928563
2014-11-12	2.89	2.90	2.73	2.80	1900557
2014-11-13	2.80	2.83	2.76	2.82	235912
2014-11-14	2.69	2.93	2.65	2.88	1916577
2014-11-17	2.87	2.95	2.82	2.91	1527707
2014-11-18	3.03	3.12	2.93	3.03	2191626
2014-11-19	3.00	3.03	2.80	2.80	1703386
2014-11-20	2.88	2.94	2.78	2.94	1368963
2014-11-21	3.00	3.02	2.81	2.87	1956522
2014-11-24	2.84	2.98	2.77	2.80	2544943
2014-11-25	2.82	2.88	2.80	2.87	1063302
2014-11-26	2.85	2.92	2.81	2.89	794758
2014-11-28	2.76	2.82	2.72	2.76	1008301
2014-12-01	2.83	3.00	2.74	2.83	2345942
2014-12-02	2.77	2.85	2.72	2.75	1247848
2014-12-03	2.76	2.91	2.75	2.89	4354930
2014-12-04	2.84	2.94	2.76	2.77	1074528
2014-12-05	2.73	2.83	2.63	2.67	1658740
2014-12-08	2.70	2.80	2.56	2.72	1487692
2014-12-09	2.80	2.87	2.75	2.77	2328026
2014-12-10	2.75	2.84	2.68	2.69	1024428
2014-12-11	2.67	2.77	2.61	2.66	1809352
2014-12-12	2.65	2.80	2.65	2.68	1686825
2014-12-15	2.63	2.94	2.63	2.73	6250280
2014-12-16	2.77	2.93	2.70	2.75	3302308
2014-12-17	2.75	2.99	2.73	2.96	4102904
2014-12-18	3.01	3.05	2.89	3.05	4254247
2014-12-19	3.02	3.16	2.94	3.12	38135870
2014-12-22	2.87	3.01	2.77	2.78	5426467
2014-12-23	2.77	2.94	2.67	2.72	2251939
2014-12-24	2.72	2.85	2.70	2.82	865531
2014-12-26	2.91	3.04	2.87	2.99	1963413
2014-12-29	2.91	2.99	2.82	2.85	1431989
2014-12-30	2.95	2.96	2.86	2.93	1462410
2014-12-31	2.91	2.96	2.82	2.95	1837825
2015-01-02	2.86	3.12	2.85	3.10	1780657
2015-01-05	3.15	3.36	3.09	3.36	3002199
2015-01-06	3.33	3.68	3.33	3.67	4630859
2015-01-07	3.50	3.71	3.39	3.59	3232407
2015-01-08	3.57	3.62	3.40	3.46	2745066
2015-01-09	3.50	3.59	3.48	3.53	2564309
2015-01-12	3.58	3.84	3.57	3.69	3289370
2015-01-13	3.83	3.83	3.52	3.57	2678989
2015-01-14	3.61	3.70	3.43	3.54	2919111
2015-01-15	3.61	3.81	3.61	3.78	3358231
2015-01-16	3.83	3.86	3.60	3.68	3118559
2015-01-20	3.75	3.87	3.65	3.76	2866207
2015-01-21	3.91	3.91	3.60	3.72	2349146
2015-01-22	3.76	3.80	3.62	3.65	2372406
2015-01-23	3.66	3.66	3.45	3.54	1808750
2015-01-26	3.48	3.70	3.37	3.69	1887889
2015-01-27	3.77	3.95	3.69	3.85	2923558
2015-01-28	3.90	3.92	3.46	3.56	2925903
2015-01-29	3.54	3.62	3.42	3.51	1811920
2015-01-30	3.52	3.88	3.46	3.73	4993650
2015-02-02	3.69	4.04	3.69	3.91	3308621
2015-02-03	3.91	4.09	3.86	3.97	3146777
2015-02-04	4.02	4.12	3.93	4.05	2735207
2015-02-05	4.03	4.14	3.93	4.09	1762772
2015-02-06	4.04	4.10	3.83	3.88	1889606
2015-02-09	3.93	4.10	3.93	4.09	1610593
2015-02-10	4.04	4.10	3.95	3.99	1605977
2015-02-11	3.96	4.06	3.83	3.84	1599868
2015-02-12	3.98	3.98	3.81	3.93	1147314
2015-02-13	4.00	4.00	3.89	3.96	788787
2015-02-17	3.88	3.90	3.69	3.76	1870097
2015-02-18	3.74	3.87	3.58	3.83	1877438
2015-02-19	3.85	4.00	3.78	3.81	1640685
2015-02-20	3.87	3.92	3.68	3.71	2387027
2015-02-23	3.64	3.79	3.61	3.65	1597674
2015-02-24	3.61	3.74	3.60	3.72	1253804
2015-02-25	3.75	3.77	3.67	3.67	1097462
2015-02-26	3.72	3.75	3.65	3.65	1148361
2015-02-27	3.70	3.76	3.67	3.72	1416558
2015-03-02	3.71	3.75	3.53	3.57	1691883
2015-03-03	3.63	3.67	3.48	3.52	1433687
2015-03-04	3.52	3.56	3.35	3.38	2464732
2015-03-05	3.37	3.49	3.35	3.45	1293793
2015-03-06	3.32	3.42	3.21	3.26	2071238
2015-03-09	3.33	3.33	3.00	3.00	2156928
2015-03-10	3.00	3.13	2.72	2.84	3643196
2015-03-11	2.81	3.06	2.72	3.04	2410267
2015-03-12	3.08	3.10	2.95	3.01	1516243
2015-03-13	3.01	3.21	2.96	3.13	1596120
2015-03-16	3.12	3.12	2.87	2.97	3435143
2015-03-17	2.95	3.01	2.84	2.85	2261529
2015-03-18	2.83	3.06	2.82	3.05	1919722
2015-03-19	2.98	3.14	2.98	3.02	1277350
2015-03-20	3.05	3.23	3.03	3.05	5340376
2015-03-23	3.15	3.32	3.10	3.19	1534624
2015-03-24	3.23	3.26	3.11	3.15	1229992
2015-03-25	3.17	3.22	3.09	3.13	1407432
2015-03-26	3.20	3.24	2.97	2.99	1956946
2015-03-27	3.00	3.09	2.92	3.02	1168061
2015-03-30	2.98	3.02	2.90	2.93	1604324
2015-03-31	2.90	2.96	2.87	2.96	2685939
2015-04-01	2.99	3.20	2.90	3.14	2493171
2015-04-02	3.11	3.19	3.06	3.13	1329044
2015-04-06	3.36	3.42	3.27	3.42	2418099
2015-04-07	3.45	3.45	3.31	3.41	1306752
2015-04-08	3.42	3.50	3.40	3.45	1724610
2015-04-09	3.43	3.48	3.37	3.42	913630
2015-04-10	3.48	3.61	3.48	3.61	1020699
2015-04-13	3.62	3.62	3.42	3.46	1240178
2015-04-14	3.47	3.56	3.42	3.45	1034328
2015-04-15	3.46	3.60	3.45	3.58	1365790
2015-04-16	3.60	3.66	3.55	3.63	1194709
2015-04-17	3.64	3.69	3.62	3.67	1127763
2015-04-20	3.65	3.70	3.55	3.69	923635
2015-04-21	3.70	3.70	3.61	3.63	808097
2015-04-22	3.67	3.67	3.55	3.56	1648654
2015-04-23	3.55	3.65	3.55	3.62	664635
2015-04-24	3.58	3.67	3.56	3.58	724786
2015-04-27	3.59	3.73	3.58	3.72	1417825
2015-04-28	3.72	3.91	3.72	3.89	2127177
2015-04-29	3.89	4.02	3.80	3.98	2008038
2015-04-30	3.91	3.92	3.82	3.84	1467987
2015-05-01	3.80	3.85	3.73	3.76	1320851
2015-05-04	3.82	3.86	3.73	3.86	829232
2015-05-05	3.89	3.91	3.83	3.88	807485
2015-05-06	3.92	3.92	3.80	3.85	802004
2015-05-07	3.80	3.87	3.72	3.84	735592
2015-05-08	3.88	3.92	3.79	3.92	705450
2015-05-11	3.97	3.98	3.90	3.92	643659
2015-05-12	3.96	4.01	3.94	3.99	765213
2015-05-13	4.06	4.17	4.03	4.13	2150412
2015-05-14	4.17	4.25	4.08	4.13	1993454
2015-05-15	4.12	4.20	4.09	4.18	1578728
2015-05-18	4.17	4.24	4.10	4.12	818553
2015-05-19	4.00	4.08	3.94	4.01	1160701
2015-05-20	4.03	4.16	4.02	4.12	777429
2015-05-21	4.12	4.19	4.07	4.08	573836
2015-05-22	4.06	4.15	4.00	4.08	579076
2015-05-26	4.00	4.02	3.92	4.02	1649196
2015-05-27	4.02	4.06	3.98	4.02	638168
2015-05-28	4.02	4.15	4.00	4.11	1333448
2015-05-29	4.12	4.18	4.01	4.09	980726
2015-06-01	4.12	4.16	4.04	4.08	786740
2015-06-02	4.14	4.18	4.08	4.16	1044945
2015-06-03	4.16	4.16	4.01	4.04	867801
2015-06-04	4.01	4.15	3.91	4.15	1356528
2015-06-05	4.06	4.09	3.99	4.00	1501946
2015-06-08	4.05	4.09	3.99	4.09	839708
2015-06-09	4.11	4.17	3.97	4.01	1026620
2015-06-10	4.10	4.12	3.95	4.00	922588
2015-06-11	3.95	3.98	3.80	3.80	2007115
2015-06-12	3.80	3.82	3.75	3.80	1215665
2015-06-15	3.81	3.84	3.73	3.76	1359728
2015-06-16	3.73	3.76	3.68	3.71	1248084
2015-06-17	3.69	3.80	3.65	3.80	729658
2015-06-18	3.90	3.90	3.75	3.79	1258597
2015-06-19	3.77	3.96	3.72	3.92	5097488
2015-06-22	3.81	3.91	3.69	3.70	1233879
2015-06-23	3.66	3.74	3.66	3.68	651804
2015-06-24	3.68	3.71	3.60	3.60	690707
2015-06-25	3.60	3.63	3.55	3.61	1160228
2015-06-26	3.61	3.63	3.51	3.52	854638
2015-06-29	3.54	3.61	3.48	3.50	1160237
2015-06-30	3.48	3.53	3.37	3.42	1927485
2015-07-01	3.40	3.40	3.20	3.22	1255382
2015-07-02	3.23	3.31	3.20	3.27	1538166
2015-07-06	3.29	3.48	3.24	3.42	1402071
2015-07-07	3.32	3.37	3.14	3.14	1772403
2015-07-08	3.24	3.34	3.14	3.22	1309493
2015-07-09	3.25	3.25	3.10	3.13	1191732
2015-07-10	3.18	3.28	3.12	3.20	1178836
2015-07-13	3.21	3.34	3.11	3.34	782853
2015-07-14	3.39	3.46	3.29	3.32	1016610
2015-07-15	3.27	3.29	3.10	3.11	1099051
2015-07-16	3.09	3.15	3.03	3.08	918075
2015-07-17	3.03	3.06	2.95	2.99	1318175
2015-07-20	2.90	2.90	2.65	2.68	3458316
2015-07-21	2.68	2.89	2.67	2.88	2272497
2015-07-22	2.75	2.98	2.75	2.93	1672495
2015-07-23	2.96	3.00	2.80	2.88	1496616
2015-07-24	2.83	3.20	2.79	3.18	1832413
2015-07-27	3.14	3.32	2.99	3.00	1705124
2015-07-28	3.03	3.14	3.02	3.10	812922
2015-07-29	3.09	3.25	3.08	3.19	1033364
2015-07-30	3.18	3.19	2.96	2.96	1371004
2015-07-31	3.06	3.10	2.98	3.05	599754
2015-08-03	3.01	3.07	2.91	2.93	698774
2015-08-04	2.96	3.07	2.96	3.04	684177
2015-08-05	3.02	3.10	2.94	2.94	735807
2015-08-06	3.00	3.14	2.94	3.12	1052624
2015-08-07	3.13	3.30	3.11	3.11	1558611
2015-08-10	3.13	3.40	3.12	3.40	1762371
2015-08-11	3.42	3.55	3.19	3.53	2048224
2015-08-12	3.63	3.78	3.58	3.74	2013751
2015-08-13	3.63	3.74	3.47	3.49	1258441
2015-08-14	3.59	3.59	3.39	3.47	809221
2015-08-17	3.48	3.72	3.48	3.68	1292184
2015-08-18	3.62	3.65	3.52	3.61	625366
2015-08-19	3.64	3.75	3.60	3.72	1009318
2015-08-20	3.81	3.88	3.60	3.62	2718857
2015-08-21	3.68	3.74	3.53	3.57	1628859
2015-08-24	3.49	3.76	3.29	3.35	3035744
2015-08-25	3.42	3.50	3.21	3.46	1884295
2015-08-26	3.20	3.54	3.20	3.43	2647781
2015-08-27	3.48	3.65	3.40	3.55	1982123
2015-08-28	3.58	3.82	3.58	3.75	2110363
2015-08-31	3.72	3.76	3.56	3.73	1031956
2015-09-01	3.74	3.79	3.57	3.59	1141281
2015-09-02	3.58	3.63	3.46	3.56	957097
2015-09-03	3.46	3.71	3.46	3.53	960710
2015-09-04	3.50	3.55	3.45	3.53	657305
2015-09-08	3.62	3.62	3.48	3.51	782334
2015-09-09	3.48	3.56	3.39	3.42	1020057
2015-09-10	3.47	3.57	3.43	3.49	919433
2015-09-11	3.48	3.69	3.44	3.68	1587957
2015-09-14	3.65	3.68	3.45	3.46	2186973
2015-09-15	3.45	3.56	3.44	3.46	1014364
2015-09-16	3.54	3.69	3.53	3.69	2301011
2015-09-17	3.60	3.70	3.54	3.67	1715987
2015-09-18	3.75	3.79	3.63	3.74	1778915
2015-09-21	3.69	3.84	3.68	3.75	756667
2015-09-22	3.65	3.73	3.49	3.52	992725
2015-09-23	3.58	3.66	3.54	3.60	622594
2015-09-24	3.70	3.86	3.67	3.83	1748303
2015-09-25	3.78	3.85	3.72	3.74	1570413
2015-09-28	3.62	3.68	3.48	3.50	1310633
2015-09-29	3.54	3.65	3.49	3.52	833407
2015-09-30	3.50	3.63	3.46	3.61	1126392
2015-10-01	3.64	3.72	3.45	3.46	1431117
2015-10-02	3.59	3.72	3.57	3.72	1274054
2015-10-05	3.72	3.83	3.70	3.71	1085862
2015-10-06	3.78	3.86	3.72	3.73	2142607
2015-10-07	3.82	3.82	3.56	3.77	1825897
2015-10-08	3.67	3.80	3.63	3.69	1220413
2015-10-09	3.84	3.86	3.70	3.80	1345468
2015-10-12	3.82	3.83	3.70	3.75	834363
2015-10-13	3.70	3.79	3.70	3.75	806650
2015-10-14	3.81	4.03	3.78	3.93	2534560
2015-10-15	3.93	4.05	3.89	4.03	1677548
2015-10-16	3.98	4.04	3.78	3.80	1451164
2015-10-19	3.75	3.82	3.61	3.67	1611593
2015-10-20	3.68	3.80	3.65	3.75	897409
2015-10-21	3.73	3.75	3.62	3.62	1022884
2015-10-22	3.65	3.76	3.57	3.76	1124794
2015-10-23	3.80	3.95	3.71	3.92	1400714
2015-10-26	3.96	3.97	3.78	3.79	1036441
2015-10-27	3.78	3.88	3.68	3.82	960986
2015-10-28	3.90	3.94	3.64	3.75	2208731
2015-10-29	3.73	3.74	3.60	3.66	1285136
2015-10-30	3.64	3.69	3.59	3.62	1103113
2015-11-02	3.60	3.73	3.55	3.71	1949355
2015-11-03	3.61	3.70	3.60	3.67	1092224
2015-11-04	3.67	3.72	3.57	3.61	2162258
2015-11-05	3.58	3.60	3.44	3.45	1764536
2015-11-06	3.31	3.31	3.05	3.27	2597375
2015-11-09	3.24	3.47	3.24	3.44	1241344
2015-11-10	3.40	3.50	3.32	3.41	860332
2015-11-11	3.41	3.52	3.37	3.48	834491
2015-11-12	3.40	3.50	3.37	3.47	906755
2015-11-13	3.42	3.57	3.39	3.57	1216240
2015-11-16	3.63	3.69	3.59	3.62	1197433
2015-11-17	3.59	3.62	3.41	3.44	909008
2015-11-18	3.44	3.57	3.38	3.56	819174
2015-11-19	3.57	3.68	3.55	3.63	1063246
2015-11-20	3.65	3.67	3.45	3.48	974091
2015-11-23	3.47	3.60	3.47	3.56	582969
2015-11-24	3.63	3.68	3.56	3.60	1181192
2015-11-25	3.56	3.67	3.55	3.59	883671
2015-11-27	3.51	3.61	3.46	3.59	464585
2015-11-30	3.60	3.76	3.60	3.74	2330660
2015-12-01	3.77	3.94	3.71	3.92	1789831
2015-12-02	3.80	3.98	3.70	3.94	1491844
2015-12-03	3.98	4.01	3.91	3.96	1481814
2015-12-04	3.99	4.27	3.99	4.26	3135006
2015-12-07	4.19	4.23	4.01	4.07	1628310
2015-12-08	4.07	4.14	3.98	4.07	1114439
2015-12-09	4.18	4.27	4.10	4.14	1217350
2015-12-10	4.11	4.24	4.10	4.19	1304542
2015-12-11	4.13	4.38	4.12	4.31	1605784
2015-12-14	4.32	4.39	4.21	4.28	1803512
2015-12-15	4.31	4.39	4.24	4.28	2043434
2015-12-16	4.38	4.60	4.34	4.47	3133817
2015-12-17	4.28	4.35	3.93	3.98	2566817
2015-12-18	4.10	4.35	4.07	4.25	4207248
2015-12-21	4.30	4.47	4.25	4.32	2679429
2015-12-22	4.36	4.41	4.26	4.33	826366
2015-12-23	4.33	4.41	4.26	4.40	1186451
2015-12-24	4.41	4.44	4.34	4.40	539709
2015-12-28	4.34	4.39	4.22	4.26	883981
2015-12-29	4.31	4.32	4.11	4.26	1191992
2015-12-30	4.14	4.28	4.12	4.25	647659
2015-12-31	4.27	4.27	4.14	4.21	985494
2016-01-04	4.35	4.44	4.28	4.31	2155505
2016-01-05	4.35	4.43	4.26	4.28	2786507
2016-01-06	4.33	4.39	4.21	4.22	1633155
2016-01-07	4.30	4.33	4.01	4.27	3252070
2016-01-08	4.17	4.34	4.09	4.24	2087611
2016-01-11	4.28	4.28	4.01	4.04	1855171
2016-01-12	3.99	4.01	3.83	3.95	1863595
2016-01-13	3.93	4.06	3.82	3.90	1730253
2016-01-14	3.88	3.91	3.66	3.71	3112365
2016-01-15	3.86	3.89	3.67	3.79	1600931
2016-01-19	3.80	3.84	3.50	3.54	1711861
2016-01-20	3.59	3.87	3.50	3.80	2740852
2016-01-21	3.76	3.76	3.60	3.67	1627047
2016-01-22	3.69	3.88	3.62	3.80	3644013
2016-01-25	3.86	3.92	3.77	3.90	2783626
2016-01-26	3.98	4.24	3.95	4.07	2731601
2016-01-27	4.07	4.24	4.00	4.15	1964961
2016-01-28	4.08	4.15	3.98	4.06	1272124
2016-01-29	4.06	4.21	4.01	4.21	956221
2016-02-01	4.25	4.31	4.11	4.13	1906126
2016-02-02	4.07	4.22	4.03	4.07	1433045
2016-02-03	4.14	4.42	4.09	4.34	2425846
2016-02-04	4.46	4.46	4.29	4.31	1791159
2016-02-05	4.24	4.55	4.20	4.52	2548717
2016-02-08	4.56	4.80	4.52	4.57	3710094
2016-02-09	4.65	4.65	4.22	4.31	2644170
2016-02-10	4.26	4.46	4.13	4.46	1683357
2016-02-11	4.78	4.93	4.58	4.71	3917342
2016-02-12	4.63	4.84	4.60	4.84	1950814
2016-02-16	4.71	4.89	4.48	4.57	2103426
2016-02-17	4.67	4.78	4.53	4.65	1857406
2016-02-18	4.63	4.94	4.63	4.90	3188332
2016-02-19	4.89	4.92	4.76	4.84	1761119
2016-02-22	4.71	4.94	4.71	4.74	1494200
2016-02-23	4.83	5.00	4.76	4.81	1871184
2016-02-24	5.00	5.05	4.77	4.89	3176965
2016-02-25	4.85	4.94	4.75	4.85	1907675
2016-02-26	4.76	4.90	4.63	4.81	2047917
2016-02-29	4.91	4.96	4.84	4.96	1498972
2016-03-01	4.97	5.02	4.70	4.82	2425423
2016-03-02	4.84	4.97	4.79	4.88	967403
2016-03-03	4.92	5.07	4.88	5.03	2146150
2016-03-04	5.05	5.29	5.00	5.02	3111948
2016-03-07	5.19	5.39	5.04	5.18	2248186
2016-03-08	5.24	5.26	5.05	5.15	2227404
2016-03-09	5.06	5.19	4.80	5.17	2266626
2016-03-10	5.15	5.51	5.15	5.39	2065683
2016-03-11	5.40	5.45	5.09	5.11	1746446
2016-03-14	5.21	5.30	4.95	5.00	3166366
2016-03-15	4.94	5.07	4.80	5.05	2163061
2016-03-16	4.93	5.42	4.92	5.42	3029651
2016-03-17	5.50	5.57	5.27	5.31	2803382
2016-03-18	5.30	5.39	5.15	5.29	6580753
2016-03-21	5.26	5.47	5.25	5.32	1634231
2016-03-22	5.38	5.45	5.16	5.24	1307299
2016-03-23	5.09	5.14	4.92	4.95	2239463
2016-03-24	4.95	4.96	4.80	4.94	1628439
2016-03-28	4.96	4.97	4.83	4.93	960436
2016-03-29	4.99	5.25	4.91	5.25	1601852
2016-03-30	5.21	5.23	4.98	5.14	1634166
2016-03-31	5.25	5.25	5.04	5.04	1245778
2016-04-01	4.90	5.18	4.85	5.16	2113971
2016-04-04	5.16	5.16	5.02	5.05	2436929
2016-04-05	5.13	5.42	5.12	5.30	2245505
2016-04-06	5.23	5.40	5.15	5.30	4438001
2016-04-07	5.44	5.55	5.42	5.47	3594187
2016-04-08	5.51	5.85	5.50	5.76	3106446
2016-04-11	5.91	6.25	5.90	6.10	5652346
2016-04-12	6.19	6.20	5.92	6.12	3712109
2016-04-13	5.99	6.09	5.92	5.96	2822606
2016-04-14	5.92	5.95	5.75	5.86	1987256
2016-04-15	5.92	6.09	5.83	5.98	2142903
2016-04-18	6.07	6.08	5.98	5.99	1734224
2016-04-19	6.19	6.21	6.10	6.18	3586925
2016-04-20	6.12	6.25	5.90	5.95	2983296
2016-04-21	6.06	6.15	5.97	6.03	2646944
2016-04-22	5.98	6.12	5.79	5.90	1769980
2016-04-25	5.89	5.99	5.77	5.80	1297327
2016-04-26	5.85	6.04	5.79	5.98	1567144
2016-04-27	6.02	6.11	5.83	6.00	1433917
2016-04-28	6.04	6.21	6.00	6.16	6419533
2016-04-29	6.27	6.51	6.21	6.49	3536901
2016-05-02	6.57	6.57	6.27	6.36	2571181
2016-05-03	6.35	6.45	6.08	6.18	2103202
2016-05-04	6.08	6.24	5.92	6.02	2656356
2016-05-05	6.14	6.25	6.05	6.24	1812868
2016-05-06	6.34	6.51	6.32	6.39	2423036
2016-05-09	6.18	6.36	6.16	6.20	2433775
2016-05-10	6.19	6.29	6.02	6.25	1928311
2016-05-11	6.35	6.44	6.11	6.38	1832174
2016-05-12	6.38	6.40	6.14	6.18	1434956
2016-05-13	6.18	6.27	6.11	6.13	1162021
2016-05-16	6.28	6.40	6.17	6.23	1653561
2016-05-17	6.24	6.49	6.12	6.28	2197690
2016-05-18	6.13	6.27	5.81	5.82	3052810
2016-05-19	5.66	5.97	5.50	5.96	2501344
2016-05-20	6.02	6.08	5.76	5.98	1937303
2016-05-23	5.66	5.84	5.59	5.71	1700778
2016-05-24	5.61	5.70	5.22	5.24	3897701
2016-05-25	5.19	5.33	5.03	5.32	3445423
2016-05-26	5.42	5.48	5.32	5.35	1892090
2016-05-27	5.35	5.36	5.09	5.10	2259919
2016-05-31	5.03	5.47	5.01	5.38	2643793
2016-06-01	5.42	5.51	5.28	5.36	1978651
2016-06-02	5.34	5.40	5.22	5.24	1738633
2016-06-03	5.62	5.89	5.53	5.88	3105288
2016-06-06	5.92	6.00	5.73	5.90	2025876
2016-06-07	5.78	5.90	5.72	5.77	1385402
2016-06-08	6.03	6.10	5.90	6.00	2490697
2016-06-09	6.00	6.25	5.94	6.25	2408563
2016-06-10	6.31	6.48	6.24	6.27	2728435
2016-06-13	6.41	6.52	6.30	6.41	2913854
2016-06-14	6.43	6.50	6.23	6.34	2685848
2016-06-15	6.31	6.56	6.23	6.51	2704493
2016-06-16	6.65	6.79	6.22	6.29	5709141
2016-06-17	6.33	6.37	6.14	6.27	7684538
2016-06-20	6.11	6.45	6.07	6.34	3271890
2016-06-21	6.21	6.42	6.12	6.30	4883058
2016-06-22	6.25	6.33	6.12	6.29	1714628
2016-06-23	6.24	6.27	6.15	6.19	2100585
2016-06-24	6.61	6.77	6.30	6.40	8885872
2016-06-27	6.47	6.58	6.09	6.28	5680368
2016-06-28	6.15	6.15	5.91	6.06	3791976
2016-06-29	6.10	6.23	5.98	6.11	2821127
2016-06-30	6.18	6.18	6.02	6.12	2447353
2016-07-01	6.29	6.80	6.28	6.79	5052917
2016-07-05	6.80	7.07	6.68	7.01	3666732
2016-07-06	7.10	7.27	6.98	7.20	4956927
2016-07-07	7.00	7.18	6.85	7.00	4797015
2016-07-08	6.96	7.15	6.85	7.12	2255370
2016-07-11	7.08	7.29	7.01	7.27	2024392
2016-07-12	7.23	7.28	6.91	6.95	2956212
2016-07-13	7.04	7.20	6.99	7.13	2013858
2016-07-14	6.94	7.17	6.80	7.15	2424632
2016-07-15	7.03	7.27	7.00	7.00	1961562
2016-07-18	7.00	7.14	6.95	7.01	1627490
2016-07-19	6.97	7.01	6.81	6.82	1950483
2016-07-20	6.72	6.76	6.28	6.33	3753736
2016-07-21	6.36	6.57	6.32	6.47	2036576
2016-07-22	6.35	6.41	6.19	6.36	1343111
2016-07-25	6.30	6.30	6.06	6.10	2204603
2016-07-26	6.27	6.33	6.11	6.26	1437022
2016-07-27	6.35	6.66	6.28	6.66	2959502
2016-07-28	6.75	6.75	6.59	6.66	1885415
2016-07-29	6.84	7.08	6.73	6.96	2624655
2016-08-01	7.00	7.09	6.89	7.05	1252749
2016-08-02	7.11	7.27	7.09	7.12	2217034
2016-08-03	7.09	7.19	6.91	6.96	3111747
2016-08-04	7.01	7.17	6.98	7.13	3113075
2016-08-05	6.90	6.96	6.70	6.77	2296342
2016-08-08	6.78	6.92	6.73	6.80	1370871
2016-08-09	6.81	6.91	6.69	6.73	1693133
2016-08-10	6.91	6.92	6.68	6.74	1852934
2016-08-11	6.72	6.85	6.67	6.68	1375687
2016-08-12	6.81	6.84	6.56	6.58	1488141
2016-08-15	6.58	6.66	6.53	6.59	1968887
2016-08-16	6.60	6.65	6.45	6.49	1424256
2016-08-17	6.45	6.45	6.21	6.37	2618536
2016-08-18	6.38	6.44	6.32	6.40	1303999
2016-08-19	6.23	6.29	6.04	6.04	4270541
2016-08-22	5.94	6.08	5.85	6.06	1485941
2016-08-23	6.13	6.18	5.85	5.85	1940403
2016-08-24	5.75	5.75	5.38	5.50	3292309
2016-08-25	5.44	5.58	5.39	5.56	2410351
2016-08-26	5.77	5.78	5.40	5.42	2482728
2016-08-29	5.39	5.60	5.32	5.52	1551416
2016-08-30	5.45	5.54	5.22	5.32	1833761
2016-08-31	5.40	5.40	5.12	5.15	2401748
2016-09-01	5.10	5.44	5.05	5.44	2234754
2016-09-02	5.63	5.73	5.45	5.62	2400587
2016-09-06	5.76	6.05	5.71	6.01	3502437
2016-09-07	6.01	6.01	5.76	5.96	1710541
2016-09-08	5.95	5.99	5.80	5.88	1339545
2016-09-09	5.81	5.82	5.51	5.55	2050195
2016-09-12	5.42	5.61	5.23	5.56	3614435
2016-09-13	5.45	5.52	5.20	5.24	2519862
2016-09-14	5.30	5.35	5.26	5.34	2686999
2016-09-15	5.31	5.42	5.22	5.33	1870756
2016-09-16	5.24	5.33	5.18	5.31	5726430
2016-09-19	5.30	5.40	5.26	5.32	1343047
2016-09-20	5.33	5.39	5.24	5.29	902929
2016-09-21	5.38	5.76	5.34	5.72	2738428
2016-09-22	5.84	5.90	5.62	5.66	1515161
2016-09-23	5.65	5.68	5.47	5.51	1064139
2016-09-26	5.53	5.60	5.47	5.49	989341
2016-09-27	5.52	5.71	5.50	5.58	2521276
2016-09-28	5.60	5.79	5.53	5.72	2170143
2016-09-29	5.69	5.78	5.62	5.71	1437309
2016-09-30	5.79	5.87	5.52	5.60	2246905
2016-10-03	5.65	5.65	5.43	5.54	1212466
2016-10-04	5.32	5.40	4.85	4.86	4439829
2016-10-05	4.95	4.95	4.38	4.60	7929957
2016-10-06	4.42	4.61	4.27	4.27	3203817
2016-10-07	4.40	4.50	4.08	4.09	4543440
2016-10-10	4.16	4.25	4.11	4.24	1658143
2016-10-11	4.26	4.26	4.02	4.05	2549637
2016-10-12	4.05	4.16	4.00	4.09	1802997
2016-10-13	4.11	4.40	4.07	4.18	1933259
2016-10-14	4.16	4.27	4.10	4.11	1906730
2016-10-17	4.15	4.27	4.11	4.23	1309470
2016-10-18	4.32	4.45	4.23	4.45	2045654
2016-10-19	4.54	4.67	4.41	4.66	3041527
2016-10-20	4.63	4.70	4.54	4.58	1376832
2016-10-21	4.61	4.74	4.60	4.66	3241114
2016-10-24	4.71	4.75	4.60	4.62	2034481
2016-10-25	4.67	5.01	4.65	4.89	2446906
2016-10-26	4.90	4.98	4.80	4.84	1418960
2016-10-27	4.87	4.91	4.76	4.77	1186174
2016-10-28	4.75	4.99	4.72	4.96	2138360
2016-10-31	4.96	5.01	4.91	5.00	1535855
2016-11-01	5.12	5.33	5.10	5.24	2397805
2016-11-02	5.41	5.54	5.23	5.25	4416969
2016-11-03	5.22	5.44	5.20	5.39	1743934
2016-11-04	5.40	5.52	5.26	5.42	6056087
2016-11-07	5.21	5.24	4.97	4.99	4350993
2016-11-08	4.99	5.17	4.81	4.87	2097248
2016-11-09	5.24	5.30	4.75	4.89	3230816
2016-11-10	4.87	4.87	4.50	4.53	3497986
2016-11-11	4.53	4.53	4.08	4.23	3484944
2016-11-14	4.13	4.53	4.01	4.44	3289606
2016-11-15	4.47	4.61	4.40	4.57	2160707
2016-11-16	4.54	4.58	4.45	4.52	2319405
2016-11-17	4.49	4.75	4.40	4.51	2486404
2016-11-18	4.41	4.55	4.35	4.44	1995685
2016-11-21	4.52	4.60	4.45	4.54	1302980
2016-11-22	4.61	4.61	4.37	4.53	1582980
2016-11-23	4.30	4.43	4.25	4.36	1824096
2016-11-25	4.36	4.46	4.33	4.34	667970
2016-11-28	4.43	4.55	4.33	4.51	1282873
2016-11-29	4.37	4.65	4.37	4.60	1717402
2016-11-30	4.68	4.68	4.48	4.58	1750601
2016-12-01	4.52	4.78	4.48	4.55	2286833
2016-12-02	4.61	4.68	4.50	4.55	2668131
2016-12-05	4.48	4.73	4.39	4.70	2474322
2016-12-06	4.68	4.82	4.52	4.56	1492625
2016-12-07	4.65	4.67	4.51	4.55	1734428
2016-12-08	4.50	4.60	4.50	4.56	745782
2016-12-09	4.51	4.60	4.40	4.41	2500072
2016-12-12	4.45	4.48	4.35	4.43	2144092
2016-12-13	4.42	4.52	4.38	4.43	2249233
2016-12-14	4.44	4.49	4.10	4.11	2585487
2016-12-15	4.00	4.07	3.88	3.96	3198569
2016-12-16	4.00	4.13	3.85	3.85	5874957
2016-12-19	3.93	3.96	3.82	3.92	2471270
2016-12-20	3.81	3.97	3.79	3.92	1909024
2016-12-21	3.94	4.00	3.88	3.93	993591
2016-12-22	3.90	4.02	3.88	3.89	908028
2016-12-23	3.94	4.09	3.92	4.05	1107219
2016-12-27	4.10	4.22	4.02	4.17	2554807
2016-12-28	4.14	4.39	4.08	4.37	2508022
2016-12-29	4.46	4.73	4.40	4.71	3529322
2016-12-30	4.74	4.90	4.54	4.56	2227458
2017-01-03	4.50	4.64	4.40	4.59	3452074
2017-01-04	4.71	4.77	4.59	4.67	1889617
2017-01-05	4.82	5.12	4.77	5.09	3260810
2017-01-06	5.01	5.17	4.59	4.80	4604939
2017-01-09	4.90	5.15	4.84	4.88	3564984
2017-01-10	4.98	5.15	4.90	5.07	2274466
2017-01-11	5.01	5.09	4.89	5.00	1956883
2017-01-12	5.11	5.18	4.96	5.02	1872429
2017-01-13	4.95	5.13	4.89	5.10	1267649
2017-01-17	5.30	5.45	5.19	5.22	2348525
2017-01-18	5.20	5.24	5.01	5.09	1359424
2017-01-19	5.00	5.16	4.90	5.06	1796794
2017-01-20	5.05	5.23	5.04	5.10	1415223
2017-01-23	5.25	5.25	5.06	5.10	1511199
2017-01-24	5.10	5.21	5.04	5.16	1591385
2017-01-25	5.04	5.15	4.99	5.12	1527483
2017-01-26	4.99	5.25	4.96	5.18	1978404
2017-01-27	5.12	5.22	5.11	5.15	1036379
2017-01-30	5.16	5.31	5.13	5.14	2001300
2017-01-31	5.32	5.35	5.23	5.32	1943987
2017-02-01	5.25	5.41	5.22	5.35	1496518
2017-02-02	5.58	5.58	5.33	5.43	1775265
2017-02-03	5.40	5.52	5.38	5.44	1246953
2017-02-06	5.50	5.99	5.50	5.95	3688580
2017-02-07	5.75	6.16	5.73	5.90	3548162
2017-02-08	6.06	6.21	5.90	5.97	3668914
2017-02-09	6.01	6.12	5.88	5.88	2165608
2017-02-10	5.80	6.04	5.65	5.98	2089450
2017-02-13	5.92	6.02	5.89	5.96	1260968
2017-02-14	6.01	6.10	5.84	5.99	1909449
2017-02-15	5.95	6.11	5.90	5.97	1588818
2017-02-16	6.00	6.15	6.00	6.14	2114257
2017-02-17	6.19	6.19	6.00	6.04	1862451
2017-02-21	5.91	6.06	5.85	5.95	2353776
2017-02-22	5.90	5.97	5.72	5.88	2661048
2017-02-23	6.01	6.10	5.94	6.02	2195612
2017-02-24	6.16	6.16	5.81	5.82	2063233
2017-02-27	5.78	5.92	5.23	5.28	3794390
2017-02-28	5.36	5.40	5.16	5.29	2804419
2017-03-01	5.18	5.33	5.08	5.31	4782995
2017-03-02	5.19	5.37	4.91	4.93	3494745
2017-03-03	4.92	5.14	4.74	5.09	3556476
2017-03-06	5.09	5.09	4.75	4.86	2774795
2017-03-07	4.77	4.99	4.75	4.92	2243465
2017-03-08	4.78	4.98	4.78	4.88	1065140
2017-03-09	4.87	4.96	4.77	4.79	1166013
2017-03-10	4.79	4.99	4.69	4.96	2304829
2017-03-13	4.99	5.30	4.95	5.19	3037866
2017-03-14	5.18	5.27	4.86	4.89	2343243
2017-03-15	4.97	5.54	4.87	5.49	4016337
2017-03-16	5.57	5.64	5.38	5.46	2731922
2017-03-17	5.52	5.57	5.01	5.01	7322701
2017-03-20	5.06	5.28	5.06	5.24	1909076
2017-03-21	5.26	5.47	5.20	5.30	2299451
2017-03-22	5.28	5.35	5.17	5.18	1750478
2017-03-23	5.19	5.24	4.96	5.12	2784730
2017-03-24	5.10	5.19	5.05	5.09	937617
2017-03-27	5.24	5.24	5.07	5.21	1687778
2017-03-28	5.24	5.24	4.88	4.96	3130395
2017-03-29	5.00	5.04	4.91	4.99	1501482
2017-03-30	4.94	4.99	4.87	4.93	1194231
2017-03-31	4.95	4.96	4.84	4.87	2542902
2017-04-03	4.81	5.02	4.80	5.01	1799287
2017-04-04	5.05	5.08	4.81	4.88	2908582
2017-04-05	4.78	4.99	4.78	4.96	2245360
2017-04-06	4.93	4.95	4.86	4.89	949360
2017-04-07	4.99	5.02	4.80	4.89	1798319
2017-04-10	4.84	4.93	4.81	4.88	1199143
2017-04-11	5.00	5.00	4.88	4.94	3074843
2017-04-12	4.94	4.96	4.84	4.95	2029681
2017-04-13	4.93	4.94	4.70	4.70	3031171
2017-04-17	4.72	4.72	4.43	4.51	3682304
2017-04-18	4.47	4.52	4.35	4.45	2722644
2017-04-19	4.39	4.42	4.16	4.33	3755065
2017-04-20	4.32	4.41	4.28	4.37	2454586
2017-04-21	4.37	4.46	4.29	4.42	2288025
2017-04-24	4.34	4.36	4.24	4.28	2655317
2017-04-25	4.18	4.20	3.90	4.05	6069239
2017-04-26	3.99	4.13	3.89	4.13	5220130
2017-04-27	4.07	4.07	3.93	4.01	3618405
2017-04-28	4.00	4.22	3.97	4.18	3817117
2017-05-01	4.14	4.14	3.94	3.95	2854970
2017-05-02	3.94	4.09	3.93	4.05	2677489
2017-05-03	4.02	4.13	3.97	4.01	2880394
2017-05-04	3.91	4.06	3.91	3.92	3158213
2017-05-05	3.96	4.07	3.91	3.96	2214062
2017-05-08	3.98	4.03	3.89	4.02	2356705
2017-05-09	3.95	4.06	3.92	4.02	1746514
2017-05-10	4.07	4.16	4.04	4.10	1800236
2017-05-11	4.13	4.27	4.06	4.27	2903752
2017-05-12	4.32	4.44	4.30	4.41	2865941
2017-05-15	4.50	4.53	4.36	4.45	2329443
2017-05-16	4.47	4.48	4.36	4.38	1500421
2017-05-17	4.45	4.54	4.38	4.47	3170025
2017-05-18	4.41	4.41	4.21	4.24	2646024
2017-05-19	4.30	4.30	4.14	4.21	4127407
2017-05-22	4.24	4.29	4.18	4.23	1885092
2017-05-23	4.23	4.26	3.98	3.99	3448978
2017-05-24	3.97	4.11	3.84	4.06	4114370
2017-05-25	4.01	4.07	3.93	4.02	1773166
2017-05-26	4.06	4.08	3.93	3.95	2108701
2017-05-30	3.89	3.93	3.85	3.87	1733137
2017-05-31	3.87	3.95	3.78	3.93	2591858
2017-06-01	3.87	3.95	3.85	3.93	1422538
2017-06-02	3.96	4.07	3.94	4.05	2146717
2017-06-05	4.09	4.11	3.94	4.00	1807551
2017-06-06	4.07	4.25	4.02	4.25	4767631
2017-06-07	4.15	4.24	4.11	4.18	2383402
2017-06-08	4.12	4.12	3.97	4.09	2202615
2017-06-09	3.96	4.08	3.94	3.98	2315306
2017-06-12	3.93	4.21	3.88	4.19	3236537
2017-06-13	4.18	4.46	4.16	4.34	3037505
2017-06-14	4.49	4.49	3.96	4.03	5978579
2017-06-15	3.98	4.19	3.96	4.06	2454467
2017-06-16	4.07	4.15	4.03	4.03	17124415
2017-06-19	4.02	4.09	3.98	4.01	3059429
2017-06-20	4.00	4.23	3.99	4.21	2647321
2017-06-21	4.21	4.31	4.18	4.29	2760807
2017-06-22	4.37	4.42	4.32	4.42	2487110
2017-06-23	4.57	4.58	4.36	4.57	3504888
2017-06-26	4.50	4.60	4.43	4.57	3107664
2017-06-27	4.61	4.86	4.60	4.81	3659799
2017-06-28	4.81	4.89	4.67	4.73	1573641
2017-06-29	4.68	4.71	4.38	4.48	4636003
2017-06-30	4.49	4.59	4.41	4.56	1886089
2017-07-03	4.45	4.50	4.37	4.41	1078155
2017-07-05	4.41	4.57	4.40	4.57	2078087
2017-07-06	4.58	4.61	4.46	4.47	1404435
2017-07-07	4.45	4.46	4.32	4.39	2007649
2017-07-10	4.39	4.67	4.39	4.67	2731624
2017-07-11	4.64	4.64	4.41	4.60	2556278
2017-07-12	4.66	4.67	4.50	4.57	1747774
2017-07-13	4.56	4.60	4.46	4.54	1388636
2017-07-14	4.61	4.64	4.50	4.56	2067980
2017-07-17	4.59	4.66	4.44	4.52	2449776
2017-07-18	4.55	4.64	4.51	4.61	1567631
2017-07-19	4.64	4.67	4.51	4.63	1361623
2017-07-20	4.63	4.67	4.54	4.58	1685766
2017-07-21	4.60	4.70	4.56	4.69	1700357
2017-07-24	4.69	4.69	4.40	4.40	2611470
2017-07-25	4.43	4.49	4.30	4.33	2517820
2017-07-26	4.30	4.60	4.28	4.58	3445181
2017-07-27	4.58	4.58	4.35	4.35	2276936
2017-07-28	4.41	4.59	4.41	4.54	1901581
2017-07-31	4.54	4.59	4.43	4.47	1732262
2017-08-01	4.45	4.57	4.40	4.43	1975884
2017-08-02	4.40	4.48	4.34	4.34	1655172
2017-08-03	4.41	4.41	4.32	4.35	1127005
2017-08-04	4.28	4.36	4.19	4.19	2295949
2017-08-07	4.20	4.31	4.14	4.14	1617850
2017-08-08	4.18	4.23	4.10	4.15	2162273
2017-08-09	4.23	4.28	4.11	4.13	2509429
2017-08-10	4.26	4.26	3.95	3.97	4160672
2017-08-11	4.01	4.03	3.91	4.01	1996545
2017-08-14	3.97	4.13	3.95	4.07	1551611
2017-08-15	4.00	4.08	3.99	4.03	1121965
2017-08-16	4.01	4.15	4.01	4.09	1335917
2017-08-17	4.13	4.15	4.02	4.09	1288008
2017-08-18	4.18	4.22	4.07	4.08	1404645
2017-08-21	4.10	4.18	4.08	4.15	1040984
2017-08-22	4.12	4.19	4.12	4.14	1166402
2017-08-23	4.17	4.28	4.13	4.28	1449580
2017-08-24	4.25	4.33	4.20	4.33	1058301
2017-08-25	4.33	4.39	4.26	4.30	1167627
2017-08-28	4.36	4.43	4.31	4.36	2066475
2017-08-29	4.42	4.44	4.23	4.31	2641888
2017-08-30	4.30	4.34	4.18	4.23	1107083
2017-08-31	4.24	4.36	4.24	4.36	1292534
2017-09-01	4.39	4.40	4.31	4.38	1133258
2017-09-05	4.43	4.55	4.38	4.54	2965032
2017-09-06	4.52	4.58	4.43	4.52	2021785
2017-09-07	4.56	4.64	4.52	4.60	2320601
2017-09-08	4.56	4.62	4.43	4.54	1499375
2017-09-11	4.41	4.49	4.20	4.20	2510038
2017-09-12	4.20	4.32	4.17	4.30	1305162
2017-09-13	4.27	4.30	4.16	4.16	1283370
2017-09-14	4.16	4.25	4.12	4.20	856705
2017-09-15	4.22	4.23	4.14	4.14	2171873
2017-09-18	4.10	4.14	4.04	4.07	1852759
2017-09-19	4.05	4.15	4.05	4.10	1235149
2017-09-20	4.11	4.17	4.03	4.04	1649796
2017-09-21	4.02	4.12	4.02	4.05	1041943
2017-09-22	4.08	4.29	4.07	4.26	1598537
2017-09-25	4.27	4.38	4.24	4.34	1341572
2017-09-26	4.26	4.34	4.26	4.26	836702
2017-09-27	4.25	4.30	4.23	4.25	950849
2017-09-28	4.25	4.31	4.14	4.21	1472274
2017-09-29	4.24	4.24	4.08	4.12	2077926
2017-10-02	4.11	4.18	4.07	4.14	1237788
2017-10-03	4.15	4.21	4.13	4.15	1236104
2017-10-04	4.16	4.20	4.05	4.06	3266815
2017-10-05	4.07	4.13	4.03	4.10	2293066
2017-10-06	4.06	4.22	4.04	4.21	3062459
2017-10-09	4.15	4.25	4.12	4.22	27755087
2017-10-10	4.20	4.30	4.15	4.19	2153125
2017-10-11	4.19	4.31	4.14	4.31	1678814
2017-10-12	4.30	4.30	4.19	4.25	1105211
2017-10-13	4.25	4.27	4.19	4.21	941341
2017-10-16	4.23	4.27	4.06	4.11	2100510
2017-10-17	4.06	4.18	4.04	4.17	1630419
2017-10-18	4.13	4.19	4.11	4.12	1874759
2017-10-19	4.14	4.16	4.09	4.14	891139
2017-10-20	4.08	4.16	4.07	4.12	772153
2017-10-23	4.07	4.15	4.03	4.13	1922904
2017-10-24	4.11	4.15	4.06	4.07	987424
2017-10-25	4.05	4.13	4.05	4.06	1509958
2017-10-26	4.09	4.14	4.06	4.06	1368751
2017-10-27	4.06	4.13	4.05	4.07	1054462
2017-10-30	4.05	4.15	4.05	4.10	1553301
2017-10-31	4.09	4.12	4.06	4.07	1364970
2017-11-01	4.06	4.15	4.06	4.10	1721444
2017-11-02	4.10	4.11	4.06	4.08	696707
2017-11-03	4.07	4.11	4.04	4.09	960340
2017-11-06	4.07	4.20	4.05	4.13	2032912
2017-11-07	4.12	4.12	4.03	4.09	935230
2017-11-08	4.11	4.12	4.07	4.11	783804
2017-11-09	4.11	4.14	4.07	4.12	975386
2017-11-10	4.11	4.17	4.07	4.16	991575
2017-11-13	4.14	4.23	4.14	4.15	998401
2017-11-14	4.14	4.21	4.09	4.09	1013289
2017-11-15	4.10	4.14	3.99	3.99	1829703
2017-11-16	3.96	4.01	3.82	3.85	2695214
2017-11-17	3.86	3.93	3.79	3.89	2424078
2017-11-20	3.86	3.89	3.77	3.82	1435220
2017-11-21	3.83	3.87	3.82	3.83	562238
2017-11-22	3.84	3.88	3.81	3.86	1083291
2017-11-24	3.84	3.86	3.81	3.85	411263
2017-11-27	3.86	3.93	3.82	3.91	1103676
2017-11-28	3.89	3.97	3.89	3.92	931690
2017-11-29	3.87	3.95	3.85	3.87	955272
2017-11-30	3.86	3.90	3.84	3.85	945422
2017-12-01	3.85	3.92	3.85	3.86	1237888
2017-12-04	3.87	3.87	3.82	3.83	522401
2017-12-05	3.82	3.89	3.76	3.76	1088987
2017-12-06	3.75	3.81	3.50	3.50	2460752
2017-12-07	3.42	3.53	3.38	3.40	2198870
2017-12-08	3.35	3.49	3.35	3.44	1207551
2017-12-11	3.45	3.64	3.41	3.61	2034706
2017-12-12	3.60	3.61	3.46	3.51	1497421
2017-12-13	3.45	3.68	3.45	3.65	1792242
2017-12-14	3.62	3.68	3.60	3.64	1047006
2017-12-15	3.64	3.68	3.61	3.68	3441740
2017-12-18	3.68	3.79	3.66	3.78	1381352
2017-12-19	3.83	4.03	3.77	4.01	3115534
2017-12-20	4.01	4.06	3.88	4.03	1817619
2017-12-21	3.98	4.09	3.97	4.06	1440328
2017-12-22	3.95	4.06	3.95	3.97	1041652
2017-12-26	3.96	4.04	3.95	4.02	1253822
2017-12-27	4.04	4.11	4.00	4.05	1244430
2017-12-28	4.07	4.09	3.95	4.00	1308570
2017-12-29	3.97	4.02	3.91	3.93	1494055
2018-01-02	3.97	4.08	3.93	4.06	1609196
2018-01-03	4.08	4.08	3.91	3.95	2224325
2018-01-04	3.90	3.97	3.87	3.92	2148665
2018-01-05	3.88	3.91	3.84	3.86	1042685
2018-01-08	3.86	3.86	3.75	3.79	1156764
2018-01-09	3.77	3.87	3.75	3.79	780057
2018-01-10	3.85	3.92	3.81	3.88	876305
2018-01-11	3.89	3.92	3.84	3.88	921538
2018-01-12	3.90	3.99	3.89	3.96	1045436
2018-01-16	4.00	4.03	3.88	3.96	1036350
2018-01-17	3.90	4.03	3.90	3.97	1698621
2018-01-18	4.00	4.01	3.90	3.91	1197103
2018-01-19	3.94	3.99	3.90	3.98	980305
2018-01-22	4.00	4.04	3.92	3.94	1159611
2018-01-23	3.94	4.02	3.81	4.00	2032867
2018-01-24	4.05	4.42	4.04	4.41	4553102
2018-01-25	4.25	4.37	3.88	3.90	4367937
2018-01-26	3.96	3.98	3.81	3.97	2508914
2018-01-29	3.97	3.99	3.82	3.82	2735775
2018-01-30	3.85	3.87	3.71	3.72	2126598
2018-01-31	3.71	3.78	3.60	3.72	2438169
2018-02-01	3.66	3.76	3.64	3.72	1328768
2018-02-02	3.66	3.71	3.61	3.63	2182587
2018-02-05	3.61	3.77	3.59	3.71	2388780
2018-02-06	3.69	3.82	3.68	3.72	2116251
2018-02-07	3.66	3.75	3.60	3.66	1885486
2018-02-08	3.69	3.78	3.64	3.69	1876451
2018-02-09	3.69	3.71	3.59	3.60	3059582
2018-02-12	3.76	3.80	3.65	3.78	1679718
2018-02-13	3.79	3.79	3.66	3.71	752157
2018-02-14	3.71	4.19	3.69	4.15	3788889
2018-02-15	4.13	4.22	4.04	4.16	1786036
2018-02-16	4.10	4.18	4.07	4.17	2492379
2018-02-20	4.09	4.18	4.00	4.01	1831295
2018-02-21	4.02	4.20	4.01	4.07	1523655
2018-02-22	4.10	4.14	3.99	4.03	850079
2018-02-23	4.01	4.12	4.00	4.08	843322
2018-02-26	4.13	4.14	4.02	4.07	928737
2018-02-27	4.05	4.07	3.92	3.94	1474447
2018-02-28	3.95	4.00	3.90	3.96	941020
2018-03-01	3.93	4.06	3.86	4.01	1000160
2018-03-02	4.06	4.06	3.87	3.88	1353634
2018-03-05	3.88	4.06	3.88	4.03	1480859
2018-03-06	4.09	4.18	4.07	4.10	1091788
2018-03-07	4.10	4.10	3.96	3.99	1029498
2018-03-08	4.00	4.03	3.92	4.01	454834
2018-03-09	4.00	4.02	3.93	3.96	715220
2018-03-12	3.97	4.02	3.92	4.00	1463336
2018-03-13	4.03	4.05	3.95	3.97	812243
2018-03-14	3.95	4.01	3.90	3.99	705247
2018-03-15	3.94	4.21	3.94	4.20	2435996
2018-03-16	4.18	4.19	4.04	4.08	4294954
2018-03-19	4.00	4.58	3.93	4.39	5347963
2018-03-20	4.34	4.43	4.28	4.42	1452173
2018-03-21	4.44	4.56	4.32	4.44	1348746
2018-03-22	4.43	4.48	4.35	4.46	1234454
2018-03-23	4.54	4.64	4.46	4.61	2347073
2018-03-26	4.64	4.72	4.58	4.68	1381464
2018-03-27	4.65	4.65	4.44	4.48	1394148
2018-03-28	4.45	4.46	4.28	4.31	862243
2018-03-29	4.29	4.38	4.26	4.33	1158820
2018-04-02	4.39	4.51	4.32	4.51	1998575
2018-04-03	4.48	4.58	4.45	4.57	1350916
2018-04-04	4.60	4.72	4.54	4.57	1788373
2018-04-05	4.42	4.64	4.41	4.50	1636875
2018-04-06	4.54	4.69	4.53	4.65	1419223
2018-04-09	4.68	4.68	4.58	4.65	751966
2018-04-10	4.67	4.67	4.58	4.61	644349
2018-04-11	4.64	4.79	4.55	4.65	2694531
2018-04-12	4.63	4.66	4.55	4.62	725213
2018-04-13	4.65	4.68	4.60	4.65	767336
2018-04-16	4.62	4.69	4.59	4.68	640944
2018-04-17	4.69	4.69	4.60	4.61	566519
2018-04-18	4.66	4.68	4.59	4.63	1294644
2018-04-19	4.62	4.73	4.58	4.72	984199
2018-04-20	4.69	4.83	4.67	4.81	1384064
2018-04-23	4.74	4.74	4.60	4.62	839108
2018-04-24	4.60	4.94	4.58	4.80	1777679
2018-04-25	4.75	4.84	4.74	4.78	1456993
2018-04-26	4.80	4.81	4.69	4.72	656686
2018-04-27	4.73	4.79	4.70	4.75	406749
2018-04-30	4.73	4.85	4.71	4.78	1353227
2018-05-01	4.76	4.92	4.70	4.90	1091883
2018-05-02	4.91	5.03	4.90	4.92	2236286
2018-05-03	5.04	5.04	4.91	4.96	886593
2018-05-04	4.93	5.05	4.93	5.02	818461
2018-05-07	4.97	5.01	4.74	4.75	1471861
2018-05-08	4.72	4.91	4.65	4.89	1010499
2018-05-09	4.86	4.95	4.75	4.80	1903296
2018-05-10	4.84	4.93	4.81	4.84	857989
2018-05-11	4.89	4.96	4.86	4.90	989572
2018-05-14	4.93	4.97	4.87	4.92	1168472
2018-05-15	4.85	4.90	4.70	4.88	1506454
2018-05-16	4.88	4.94	4.86	4.92	1142175
2018-05-17	4.94	4.94	4.84	4.86	579012
2018-05-18	4.83	4.90	4.82	4.83	760494
2018-05-21	4.79	4.79	4.67	4.67	1280936
2018-05-22	4.67	4.80	4.57	4.58	1120144
2018-05-23	4.55	4.68	4.54	4.66	759286
2018-05-24	4.66	4.83	4.63	4.81	1154166
2018-05-25	4.83	4.87	4.80	4.86	851925
2018-05-29	4.79	4.88	4.76	4.85	957398
2018-05-30	4.89	4.90	4.82	4.85	1304322
2018-05-31	4.83	4.88	4.82	4.84	1180984
2018-06-01	4.82	4.85	4.66	4.68	1207067
2018-06-04	4.65	4.71	4.54	4.55	1629230
2018-06-05	4.51	4.60	4.51	4.57	1389357
2018-06-06	4.57	4.61	4.52	4.54	932638
2018-06-07	4.57	4.60	4.50	4.50	653580
2018-06-08	4.48	4.50	4.42	4.45	906505
2018-06-11	4.43	4.47	4.35	4.47	1145907
2018-06-12	4.47	4.59	4.46	4.57	2859271
2018-06-13	4.61	4.77	4.57	4.74	1508192
2018-06-14	4.80	4.82	4.72	4.79	1235995
2018-06-15	4.74	4.77	4.64	4.75	3808825
2018-06-18	4.74	4.78	4.59	4.62	859850
2018-06-19	4.58	4.68	4.58	4.66	690414
2018-06-20	4.69	4.73	4.61	4.64	811336
2018-06-21	4.66	4.67	4.59	4.60	771561
2018-06-22	4.60	4.63	4.57	4.58	893255
2018-06-25	4.59	4.60	4.24	4.31	3583147
2018-06-26	4.27	4.45	4.27	4.39	1226150
2018-06-27	4.40	4.45	4.29	4.31	1330587
2018-06-28	4.15	4.35	4.15	4.32	751576
2018-06-29	4.34	4.47	4.30	4.45	886229
2018-07-02	4.41	4.53	4.41	4.47	906358
2018-07-03	4.48	4.62	4.42	4.62	852122
2018-07-05	4.66	4.68	4.54	4.57	999549
2018-07-06	4.56	4.59	4.52	4.56	698808
2018-07-09	4.60	4.62	4.41	4.43	1115294
2018-07-10	4.40	4.48	4.39	4.46	444462
2018-07-11	4.43	4.47	4.35	4.37	558490
2018-07-12	4.37	4.41	4.30	4.30	474652
2018-07-13	4.31	4.35	4.27	4.29	485795
2018-07-16	4.32	4.45	4.28	4.32	721308
2018-07-17	4.32	4.51	4.31	4.43	18087898
2018-07-18	4.43	4.51	4.35	4.35	997678
2018-07-19	4.31	4.59	4.30	4.53	1167997
2018-07-20	4.56	4.58	4.40	4.48	1355178
2018-07-23	4.43	4.48	4.35	4.45	711806
2018-07-24	4.43	4.51	4.36	4.43	1020109
2018-07-25	4.46	4.56	4.46	4.50	731965
2018-07-26	4.50	4.55	4.45	4.47	1232425
2018-07-27	4.49	4.52	4.34	4.35	945236
2018-07-30	4.34	4.38	4.28	4.28	601251
2018-07-31	4.28	4.38	4.27	4.31	594491
2018-08-01	4.30	4.37	4.27	4.27	1245927
2018-08-02	4.23	4.36	4.23	4.30	612505
2018-08-03	4.30	4.40	4.29	4.30	646410
2018-08-06	4.25	4.38	4.25	4.27	677882
2018-08-07	4.27	4.33	4.27	4.27	658812
2018-08-08	4.27	4.37	4.27	4.31	555343
2018-08-09	4.35	4.38	4.29	4.31	496086
2018-08-10	4.30	4.36	4.25	4.33	710240
2018-08-13	4.31	4.37	4.29	4.31	1316963
2018-08-14	4.37	4.42	4.31	4.38	1515019
2018-08-15	4.31	4.35	4.19	4.23	2654686
2018-08-16	4.22	4.25	3.63	3.65	3245084
2018-08-17	3.66	3.82	3.66	3.77	2256762
2018-08-20	3.77	3.83	3.63	3.64	1512247
2018-08-21	3.67	3.75	3.61	3.73	1318371
2018-08-22	3.73	3.75	3.66	3.68	936926
2018-08-23	3.66	3.67	3.43	3.45	2862985
2018-08-24	3.47	3.76	3.47	3.74	1080069
2018-08-27	3.79	3.85	3.75	3.83	848711
2018-08-28	3.85	3.87	3.70	3.74	872969
2018-08-29	3.72	3.81	3.68	3.76	493901
2018-08-30	3.73	3.78	3.62	3.64	1103719
2018-08-31	3.64	3.71	3.61	3.67	681486
2018-09-04	3.63	3.65	3.47	3.58	1257444
2018-09-05	3.58	3.61	3.49	3.52	650791
2018-09-06	3.55	3.65	3.48	3.49	1065503
2018-09-07	3.46	3.57	3.45	3.49	778283
2018-09-10	3.52	3.57	3.45	3.45	930569
2018-09-11	3.41	3.56	3.41	3.55	788544
2018-09-12	3.55	3.82	3.47	3.75	1776605
2018-09-13	3.83	3.84	3.63	3.63	938996
2018-09-14	3.61	3.66	3.54	3.54	1019558
2018-09-17	3.58	3.72	3.51	3.68	1258344
2018-09-18	3.69	3.76	3.64	3.71	878087
2018-09-19	3.69	3.80	3.69	3.74	719287
2018-09-20	3.75	3.88	3.74	3.87	1062175
2018-09-21	3.81	3.84	3.76	3.77	2872799
2018-09-24	3.82	3.92	3.79	3.82	1148482
2018-09-25	3.88	3.89	3.75	3.75	932849
2018-09-26	3.70	3.79	3.66	3.70	744665
2018-09-27	3.67	3.67	3.58	3.65	683015
2018-09-28	3.68	3.76	3.63	3.71	453001
2018-10-01	3.66	3.74	3.64	3.69	684209
2018-10-02	3.71	3.86	3.69	3.79	1076926
2018-10-03	3.81	3.98	3.67	3.92	2789945
2018-10-04	3.91	4.07	3.87	3.96	1206384
2018-10-05	4.00	4.09	3.97	4.00	750228
2018-10-08	3.93	3.98	3.82	3.94	882174
2018-10-09	3.94	4.06	3.92	3.99	943228
2018-10-10	3.98	4.01	3.79	3.91	1118832
2018-10-11	3.98	4.21	3.91	4.20	2013925
2018-10-12	4.20	4.23	3.99	4.16	1351925
2018-10-15	4.19	4.33	4.17	4.30	1199851
2018-10-16	4.31	4.33	4.16	4.17	1152799
2018-10-17	4.20	4.28	4.14	4.25	1131654
2018-10-18	4.21	4.30	4.19	4.22	644721
2018-10-19	4.21	4.27	4.15	4.27	1036003
2018-10-22	4.26	4.27	4.17	4.18	563581
2018-10-23	4.29	4.31	4.17	4.27	1045431
2018-10-24	4.25	4.33	4.20	4.25	884926
2018-10-25	4.23	4.27	3.99	3.99	1899072
2018-10-26	3.99	4.16	3.97	3.97	1194215
2018-10-29	3.94	4.17	3.91	4.12	1633365
2018-10-30	4.05	4.22	4.05	4.18	872595
2018-10-31	4.13	4.13	4.02	4.03	1824978
2018-11-01	4.09	4.25	4.08	4.18	1611062
2018-11-02	4.13	4.22	4.11	4.11	956411
2018-11-05	4.05	4.18	4.02	4.04	1169570
2018-11-06	4.03	4.09	4.01	4.04	662555
2018-11-07	4.05	4.13	3.98	3.99	1133814
2018-11-08	3.97	4.06	3.97	3.99	1268810
2018-11-09	3.93	4.02	3.90	3.90	1469934
2018-11-12	3.89	3.93	3.77	3.78	754360
2018-11-13	3.78	3.82	3.70	3.72	704535
2018-11-14	3.73	3.89	3.71	3.84	868433
2018-11-15	3.84	3.93	3.78	3.86	1440114
2018-11-16	3.90	3.96	3.86	3.88	2463143
2018-11-19	3.87	3.91	3.79	3.84	1363444
2018-11-20	3.83	3.86	3.74	3.80	1112088
2018-11-21	3.80	3.93	3.79	3.91	1272089
2018-11-23	3.73	3.94	3.73	3.82	315198
2018-11-26	3.78	3.85	3.71	3.73	953568
2018-11-27	3.75	3.75	3.62	3.68	1015042
2018-11-28	3.63	3.79	3.62	3.76	1565117
2018-11-29	3.76	3.79	3.70	3.72	1549802
2018-11-30	3.69	3.73	3.63	3.67	564426
2018-12-03	3.75	3.78	3.69	3.76	1766131
2018-12-04	3.80	3.89	3.75	3.77	1997558
2018-12-06	3.81	3.82	3.73	3.76	1521015
2018-12-07	3.81	3.96	3.78	3.92	3193148
2018-12-10	3.90	3.99	3.85	3.88	1113464
2018-12-11	3.87	3.94	3.84	3.86	1401993
2018-12-12	3.85	4.00	3.85	3.99	1733264
2018-12-13	4.00	4.03	3.89	3.92	1310437
2018-12-14	3.91	3.91	3.78	3.84	1051991
2018-12-17	3.83	3.92	3.81	3.87	1378411
2018-12-18	3.83	3.98	3.83	3.91	1491956
2018-12-19	3.91	4.02	3.70	3.70	2503007
2018-12-20	3.86	3.92	3.81	3.88	2407149
2018-12-21	3.88	3.92	3.76	3.83	4097920
2018-12-24	3.92	3.98	3.88	3.97	1065061
2018-12-26	3.98	4.08	3.95	3.99	1254709
2018-12-27	4.00	4.05	3.88	4.00	1295030
2018-12-28	3.98	4.02	3.91	3.93	1111029
2018-12-31	3.99	3.99	3.88	3.95	1088261
2019-01-02	3.93	4.02	3.89	3.96	772235
2019-01-03	3.97	4.15	3.97	4.14	1670875
2019-01-04	4.10	4.11	4.01	4.09	970956
2019-01-07	4.10	4.10	3.98	4.00	1059591
2019-01-08	3.99	4.03	3.92	3.99	861900
2019-01-09	4.00	4.05	3.96	4.02	835328
2019-01-10	3.98	4.05	3.94	3.94	851366
2019-01-11	3.94	3.99	3.88	3.88	604588
2019-01-14	3.90	3.91	3.77	3.83	1037652
2019-01-15	3.81	3.84	3.71	3.74	895786
2019-01-16	3.73	3.79	3.70	3.74	771519
2019-01-17	3.71	3.77	3.70	3.70	690300
2019-01-18	3.70	3.70	3.50	3.50	1541875
2019-01-22	3.56	3.61	3.50	3.59	1006633
2019-01-23	3.61	3.61	3.49	3.53	983397
2019-01-24	3.55	3.56	3.42	3.51	1172508
2019-01-25	3.60	3.73	3.54	3.64	1348558
2019-01-28	3.70	3.71	3.61	3.69	902068
2019-01-29	3.74	3.82	3.69	3.77	1360941
2019-01-30	3.78	3.86	3.67	3.83	2602579
2019-01-31	3.85	3.92	3.84	3.89	1231835
2019-02-01	3.90	3.92	3.78	3.85	724930
2019-02-04	3.81	3.90	3.79	3.86	1720223
2019-02-05	3.89	3.89	3.77	3.82	658633
2019-02-06	3.76	3.86	3.73	3.75	658352
2019-02-07	3.75	3.77	3.66	3.68	703574
2019-02-08	3.69	3.73	3.66	3.70	516588
2019-02-11	3.70	3.71	3.62	3.63	733045
2019-02-12	3.67	3.67	3.54	3.56	615986
2019-02-13	3.52	3.66	3.52	3.64	1345357
2019-02-14	3.66	3.72	3.62	3.72	891041
2019-02-15	3.71	3.79	3.64	3.79	1143454
2019-02-19	3.79	3.88	3.79	3.85	1550527
2019-02-20	3.83	3.90	3.80	3.83	1231125
2019-02-21	3.80	3.86	3.68	3.84	2207030
2019-02-22	3.87	3.95	3.84	3.93	1883381
2019-02-25	3.93	3.97	3.86	3.87	1059956
2019-02-26	3.83	3.96	3.76	3.96	1542559
2019-02-27	3.93	3.97	3.85	3.95	2447901
2019-02-28	3.91	4.00	3.84	3.97	1807903
2019-03-01	3.96	3.98	3.87	3.93	1817224
2019-03-04	3.84	3.98	3.84	3.95	1212712
2019-03-05	3.95	3.97	3.91	3.96	979352
2019-03-06	3.93	3.96	3.85	3.89	1321354
2019-03-07	3.92	4.01	3.88	4.00	1687579
2019-03-08	4.05	4.22	4.04	4.22	2612390
2019-03-11	4.23	4.24	4.09	4.22	1633885
2019-03-12	4.22	4.25	4.14	4.15	1124564
2019-03-13	4.15	4.37	4.15	4.35	2235191
2019-03-14	4.25	4.33	4.24	4.30	1414899
2019-03-15	4.33	4.35	4.21	4.31	4001888
2019-03-18	4.33	4.33	4.18	4.23	1189160
2019-03-19	4.23	4.28	4.21	4.22	579105
2019-03-20	4.23	4.30	4.10	4.26	1417230
2019-03-21	4.30	4.32	4.19	4.30	969920
2019-03-22	4.25	4.41	4.25	4.32	1183591
2019-03-25	4.36	4.50	4.34	4.45	1507747
2019-03-26	4.38	4.46	4.35	4.42	953391
2019-03-27	4.39	4.43	4.34	4.35	860715
2019-03-28	4.31	4.31	4.15	4.18	1810582
2019-03-29	4.23	4.23	4.13	4.17	933168
2019-04-01	4.16	4.19	3.99	4.06	1487969
2019-04-02	4.04	4.17	4.04	4.16	878044
2019-04-03	4.01	4.27	3.97	4.25	2164226
2019-04-04	4.21	4.36	4.16	4.33	1061450
2019-04-05	4.30	4.32	4.22	4.29	1916335
2019-04-08	4.38	4.45	4.36	4.41	1081320
2019-04-09	4.45	4.54	4.40	4.49	1092030
2019-04-10	4.46	4.50	4.36	4.37	848505
2019-04-11	4.34	4.36	4.26	4.32	593917
2019-04-12	4.31	4.35	4.28	4.33	444045
2019-04-15	4.29	4.33	4.23	4.33	1402317
2019-04-16	4.27	4.27	4.14	4.18	1179006
2019-04-17	4.15	4.21	4.10	4.16	947364
2019-04-18	4.14	4.18	4.08	4.12	778565
2019-04-22	4.18	4.18	4.03	4.05	878257
2019-04-23	4.01	4.09	3.99	4.04	1177839
2019-04-24	4.03	4.09	4.00	4.05	1442533
2019-04-25	4.04	4.12	4.03	4.09	1158614
2019-04-26	4.09	4.19	4.09	4.13	657492
2019-04-29	4.11	4.11	3.95	3.97	4483282
2019-04-30	3.96	4.01	3.96	4.00	642044
2019-05-01	4.00	4.05	3.89	3.96	1354222
2019-05-02	3.92	3.98	3.85	3.90	1343971
2019-05-03	3.91	3.97	3.91	3.91	568106
2019-05-06	3.95	3.96	3.87	3.89	846065
2019-05-07	3.88	3.98	3.85	3.96	1148721
2019-05-08	3.99	3.99	3.84	3.87	777300
2019-05-09	3.89	3.91	3.83	3.85	886791
2019-05-10	3.88	3.90	3.82	3.84	1921420
2019-05-13	3.86	4.01	3.84	3.97	1801389
2019-05-14	3.98	3.98	3.87	3.93	927707
2019-05-15	3.92	3.97	3.90	3.94	829484
2019-05-16	3.91	3.94	3.82	3.86	551876
2019-05-17	3.83	3.88	3.80	3.87	1131733
2019-05-20	3.84	3.87	3.80	3.81	749326
2019-05-21	3.80	3.85	3.77	3.83	479705
2019-05-22	3.81	3.86	3.78	3.79	743549
2019-05-23	3.79	3.91	3.79	3.83	1190235
2019-05-24	3.86	3.86	3.74	3.77	1000657
2019-05-28	3.75	3.80	3.70	3.75	1111499
2019-05-29	3.74	3.81	3.72	3.81	1101521
2019-05-30	3.78	3.90	3.69	3.89	1095473
2019-05-31	3.94	4.07	3.91	4.05	1654496
2019-06-03	4.09	4.19	4.08	4.17	1538364
2019-06-04	4.14	4.19	4.10	4.19	1394518
2019-06-05	4.23	4.28	4.12	4.20	1291223
2019-06-06	4.17	4.25	4.17	4.21	1040876
2019-06-07	4.21	4.28	4.20	4.21	1391950
2019-06-10	4.10	4.18	4.00	4.08	1233930
2019-06-11	4.08	4.20	4.04	4.17	1755536
2019-06-12	4.19	4.29	4.17	4.24	1013018
2019-06-13	4.29	4.45	4.24	4.44	3112973
2019-06-14	4.49	4.61	4.44	4.46	2754812
2019-06-17	4.58	4.67	4.47	4.66	2377722
2019-06-18	4.72	4.80	4.60	4.78	2940961
2019-06-19	4.69	4.96	4.69	4.94	2778772
2019-06-20	5.10	5.21	5.03	5.19	3408777
2019-06-21	5.19	5.34	5.06	5.22	6481319
2019-06-24	5.30	5.59	5.25	5.56	4340022
2019-06-25	5.65	5.77	5.41	5.49	6254791
2019-06-26	5.40	5.69	5.36	5.66	4195714
2019-06-27	5.56	5.81	5.52	5.78	4420858
2019-06-28	5.75	5.92	5.55	5.91	32987396
2019-07-01	5.71	5.76	5.53	5.59	6543846
2019-07-02	5.68	5.85	5.57	5.81	3330839
2019-07-03	5.88	5.88	5.62	5.66	1545831
2019-07-05	5.55	5.60	5.40	5.56	2988846
2019-07-08	5.55	5.62	5.51	5.57	2172823
2019-07-09	5.57	5.77	5.52	5.77	2188615
2019-07-10	5.83	5.88	5.71	5.87	1935923
2019-07-11	5.85	5.97	5.81	5.88	2612924
2019-07-12	5.90	6.13	5.89	6.13	3274668
2019-07-15	6.15	6.27	6.03	6.06	1707544
2019-07-16	6.03	6.25	5.97	6.14	2697037
2019-07-17	6.20	6.33	6.14	6.30	2037666
2019-07-18	6.29	6.57	6.20	6.53	2699251
2019-07-19	6.42	6.58	6.22	6.29	3574736
2019-07-22	6.30	6.39	6.26	6.30	1671327
2019-07-23	6.30	6.37	6.09	6.21	2537760
2019-07-24	6.28	6.40	6.19	6.39	1714836
2019-07-25	6.39	6.40	6.20	6.26	1734731
2019-07-26	6.34	6.37	6.20	6.28	1102335
2019-07-29	6.30	6.46	6.24	6.44	1158200
2019-07-30	6.45	6.56	6.36	6.41	4026289
2019-07-31	6.32	6.48	6.11	6.17	3802452
2019-08-01	6.01	6.60	5.96	6.59	3858362
2019-08-02	6.55	6.56	6.42	6.45	2423635
2019-08-05	6.60	6.79	6.56	6.62	3518973
2019-08-06	6.62	6.80	6.60	6.70	2493840
2019-08-07	6.82	6.93	6.71	6.74	3187965
2019-08-08	6.65	6.97	6.63	6.93	2384894
2019-08-09	6.89	7.07	6.86	6.95	2078615
2019-08-12	7.00	7.13	6.81	6.82	2766609
2019-08-13	6.96	6.98	6.37	6.70	4435801
2019-08-14	6.88	7.00	6.82	6.89	3271336
2019-08-15	6.90	7.10	6.84	7.03	2408535
2019-08-16	6.98	7.03	6.77	6.92	2837800
2019-08-19	6.72	6.98	6.65	6.82	2506846
2019-08-20	6.88	7.18	6.85	7.10	2260272
2019-08-21	7.07	7.23	7.06	7.16	1973424
2019-08-22	7.12	7.25	7.07	7.11	2016076
2019-08-23	7.23	7.56	7.16	7.50	3432224
2019-08-26	7.55	7.65	7.42	7.48	2652092
2019-08-27	7.52	7.95	7.42	7.83	3351181
2019-08-28	7.78	7.91	7.60	7.79	3620736
2019-08-29	7.77	7.84	7.31	7.42	4170431
2019-08-30	7.38	7.55	7.38	7.44	2242179
2019-09-03	7.60	7.62	7.38	7.49	3999638
2019-09-04	7.49	7.60	7.46	7.58	1452711
2019-09-05	7.39	7.40	7.05	7.13	3714073
2019-09-06	7.16	7.28	6.76	6.76	3404189
2019-09-09	6.77	6.82	6.46	6.59	2776612
2019-09-10	6.50	6.65	6.40	6.48	2497960
2019-09-11	6.40	6.70	6.40	6.55	2828723
2019-09-12	6.75	6.81	6.50	6.52	3189096
2019-09-13	6.52	6.69	6.36	6.39	2712923
2019-09-16	6.44	6.45	6.02	6.10	4403262
2019-09-17	6.16	6.38	6.11	6.33	2990209
2019-09-18	6.38	6.40	6.04	6.17	2541184
2019-09-19	6.20	6.34	6.17	6.25	2234201
2019-09-20	6.21	6.43	6.21	6.38	4095879
2019-09-23	6.47	6.61	6.42	6.58	2281854
2019-09-24	6.54	6.69	6.47	6.64	2730138
2019-09-25	6.68	6.69	6.32	6.42	2801596
2019-09-26	6.43	6.50	6.24	6.24	1557532
2019-09-27	6.07	6.42	6.07	6.33	2673951
2019-09-30	6.20	6.34	5.99	6.07	3165788
2019-10-01	6.04	6.33	6.03	6.15	3084231
2019-10-02	6.13	6.44	6.08	6.34	2191702
2019-10-03	6.41	6.52	6.28	6.34	1951866
2019-10-04	6.28	6.52	6.27	6.50	2177634
2019-10-07	6.46	6.62	6.42	6.45	1545659
2019-10-08	6.57	6.81	6.49	6.79	2922808
2019-10-09	6.79	6.85	6.59	6.66	1721480
2019-10-10	6.65	6.67	6.52	6.61	1405245
2019-10-11	6.50	6.53	6.24	6.28	2788463
2019-10-14	6.27	6.35	6.19	6.21	1116437
2019-10-15	6.14	6.18	6.01	6.06	2262393
2019-10-16	6.09	6.20	6.05	6.18	1390939
2019-10-17	6.16	6.45	6.15	6.39	2067863
2019-10-18	6.30	6.58	6.30	6.53	2308085
2019-10-21	6.56	6.63	6.27	6.28	1816572
2019-10-22	6.23	6.31	6.13	6.22	1233065
2019-10-23	6.26	6.34	6.22	6.25	1031285
2019-10-24	6.29	6.67	6.29	6.66	2965958
2019-10-25	6.95	7.02	6.69	6.77	2556450
2019-10-28	6.65	6.69	6.53	6.67	1209053
2019-10-29	6.59	6.90	6.58	6.88	1558538
2019-10-30	6.93	7.15	6.83	7.14	4791929
2019-10-31	7.29	7.29	7.14	7.28	2225288
2019-11-01	7.18	7.26	7.04	7.21	2119281
2019-11-04	7.20	7.20	6.95	6.95	1494400
2019-11-05	6.65	6.82	6.65	6.75	1870622
2019-11-06	6.82	6.91	6.73	6.82	965184
2019-11-07	6.74	6.81	6.29	6.42	3197532
2019-11-08	6.36	6.51	6.21	6.26	3607641
2019-11-11	6.30	6.38	6.14	6.25	2199090
2019-11-12	6.17	6.45	6.15	6.45	1799812
2019-11-13	6.47	6.63	6.44	6.54	1095062
2019-11-14	6.61	6.77	6.56	6.75	1151054
2019-11-15	6.67	6.73	6.58	6.63	1269452
2019-11-18	6.58	6.84	6.56	6.82	1365506
2019-11-19	6.80	7.00	6.78	6.88	1603624
2019-11-20	6.90	7.00	6.79	6.91	979722
2019-11-21	6.93	6.95	6.69	6.73	1429476
2019-11-22	6.81	6.81	6.59	6.65	917868
2019-11-25	6.57	6.70	6.52	6.59	1434875
2019-11-26	6.58	6.80	6.53	6.76	1130412
2019-11-27	6.69	6.77	6.59	6.75	965943
2019-11-29	6.74	6.98	6.74	6.96	662137
2019-12-02	6.95	6.98	6.83	6.83	1142809
2019-12-03	6.98	7.09	6.96	7.07	1697982
2019-12-04	7.05	7.13	6.95	6.99	1473881
2019-12-05	6.91	7.27	6.91	7.24	1674200
2019-12-06	7.14	7.15	6.90	6.90	1370981
2019-12-09	6.94	6.96	6.70	6.70	1521291
2019-12-10	6.77	6.78	6.62	6.66	1629216
2019-12-11	6.72	7.09	6.70	7.08	3652468
2019-12-12	7.20	7.36	7.08	7.19	3050657
2019-12-13	7.19	7.54	7.12	7.48	3261521
2019-12-16	7.53	7.61	7.41	7.48	1972056
2019-12-17	7.49	7.58	7.30	7.49	1637785
2019-12-18	7.48	7.64	7.44	7.57	1315488
2019-12-19	7.61	7.66	7.45	7.56	1147496
2019-12-20	7.48	7.57	7.40	7.41	3620479
2019-12-23	7.51	7.98	7.46	7.97	2763470
2019-12-24	8.00	8.40	8.00	8.36	1946949
2019-12-26	8.49	8.67	8.37	8.53	1746409
2019-12-27	8.55	8.76	8.31	8.66	2745351
2019-12-30	8.77	9.09	8.71	9.06	2769315
2019-12-31	9.18	9.21	8.83	8.96	2432389
2020-01-02	9.00	9.05	8.75	8.84	2309671
2020-01-03	9.02	9.06	8.56	8.59	2499830
2020-01-06	8.74	8.99	8.59	8.67	2665984
2020-01-07	8.81	9.12	8.59	9.09	2379490
2020-01-08	9.10	9.12	8.48	8.50	2614441
2020-01-09	8.41	8.50	8.19	8.24	2576077
2020-01-10	8.20	8.96	8.19	8.76	4268191
2020-01-13	8.71	8.77	8.17	8.34	3528782
2020-01-14	8.26	8.44	8.18	8.37	1449307
2020-01-15	8.50	8.81	8.33	8.79	2228571
2020-01-16	8.74	8.92	8.67	8.88	1799916
2020-01-17	8.98	8.98	8.66	8.74	1747134
2020-01-21	8.68	8.91	8.65	8.86	1814517
2020-01-22	8.72	8.88	8.72	8.86	2035994
2020-01-23	8.70	9.48	8.70	9.23	3424471
2020-01-24	9.21	9.30	9.10	9.24	2745126
2020-01-27	9.43	9.46	8.90	9.06	2589657
2020-01-28	9.01	9.06	8.77	8.91	1985614
2020-01-29	8.95	9.21	8.89	9.19	1884927
2020-01-30	9.22	9.27	9.05	9.13	1992051
2020-01-31	9.20	9.22	9.04	9.12	2010265
2020-02-03	9.07	9.13	8.93	9.10	1474062
2020-02-04	8.82	9.12	8.77	9.10	2127198
2020-02-05	9.07	9.08	8.81	8.85	2958071
2020-02-06	8.83	9.16	8.80	9.06	2559138
2020-02-07	9.11	9.20	8.72	8.75	1860769
2020-02-10	8.83	9.07	8.68	9.01	1198706
2020-02-11	8.97	9.13	8.86	8.95	4386419
2020-02-12	8.86	9.01	8.70	8.86	1704382
2020-02-13	8.97	9.23	8.88	9.15	1902211
2020-02-14	9.19	9.27	8.98	9.02	1383252
2020-02-18	9.10	9.43	9.07	9.39	2143258
2020-02-19	9.50	9.51	9.20	9.48	1744336
2020-02-20	9.40	9.61	9.14	9.29	2293923
2020-02-21	9.57	9.62	9.41	9.41	1985741
2020-02-24	9.80	9.80	9.40	9.51	3349623
2020-02-25	9.39	9.66	9.15	9.16	2745291
2020-02-26	9.07	9.40	9.01	9.34	2107047
2020-02-27	9.42	9.42	8.68	8.70	3256431
2020-02-28	8.01	8.39	7.60	7.98	5116828
2020-03-02	8.22	8.65	8.10	8.59	2419872
2020-03-03	8.70	9.27	8.37	8.61	5643447
2020-03-04	8.84	8.84	8.36	8.63	2443125
2020-03-05	8.81	8.94	8.58	8.83	2055296
2020-03-06	8.78	9.05	8.19	8.68	3076170
2020-03-09	8.26	8.50	7.91	8.05	2678556
2020-03-10	8.19	8.34	7.59	8.27	3731614
2020-03-11	7.94	8.17	7.30	7.52	3361582
2020-03-12	6.32	7.63	6.09	6.64	4013497
2020-03-13	7.00	7.00	5.79	5.87	5294493
2020-03-16	4.95	7.06	4.65	6.86	6550333
2020-03-17	6.65	8.78	6.64	8.76	8116710
2020-03-18	8.21	8.76	7.42	7.94	4520850
2020-03-19	7.71	8.35	6.78	7.49	4172323
2020-03-20	7.89	7.89	6.63	6.74	6387003
2020-03-23	7.10	7.52	6.35	7.19	3907577
2020-03-24	8.15	8.25	7.71	8.13	4273326
2020-03-25	8.02	8.73	7.94	8.28	4048251
2020-03-26	8.33	9.08	8.13	8.54	2987313
2020-03-27	8.37	8.64	7.68	7.76	2655152
2020-03-30	7.77	8.30	7.38	7.70	2538656
2020-03-31	7.51	7.95	7.30	7.38	3220371
2020-04-01	7.45	7.87	7.27	7.68	3313834
2020-04-02	7.70	8.33	7.51	8.20	3327572
2020-04-03	8.20	8.95	8.00	8.65	3556911
2020-04-06	8.90	9.00	8.58	8.83	4078306
2020-04-07	8.80	9.10	8.69	8.91	3629047
2020-04-08	8.98	9.44	8.85	9.31	2694672
2020-04-09	9.56	10.24	9.52	9.99	4824661
2020-04-13	10.16	10.83	9.57	10.73	3767222
2020-04-14	10.87	11.90	10.79	11.58	7516816
2020-04-15	11.14	11.95	10.90	11.87	3797076
2020-04-16	11.90	12.52	11.52	11.88	4281141
2020-04-17	11.25	11.57	11.06	11.27	3638778
2020-04-20	11.20	11.86	11.15	11.54	2576426
2020-04-21	11.05	11.73	11.03	11.44	3086925
2020-04-22	11.85	12.35	11.80	12.14	3363535
2020-04-23	12.35	12.85	11.76	12.02	3886024
2020-04-24	12.24	12.33	11.57	12.08	2235818
2020-04-27	12.17	12.21	11.66	11.96	1780446
2020-04-28	11.94	12.00	11.62	11.81	2390338
2020-04-29	11.75	12.15	11.57	12.12	3236151
2020-04-30	12.11	12.11	11.19	11.19	3283129
2020-05-01	10.91	11.49	10.86	11.40	4044766
2020-05-04	11.71	11.89	11.39	11.51	2374016
2020-05-05	11.57	11.87	11.17	11.73	2676653
2020-05-06	11.60	11.60	11.18	11.19	2160443
2020-05-07	11.40	11.96	11.09	11.80	3015955
2020-05-08	11.80	12.00	11.27	11.47	2996674
2020-05-11	11.46	11.54	10.82	10.85	2882828
2020-05-12	10.85	11.27	10.79	10.85	3283356
2020-05-13	11.20	11.23	10.70	11.09	2383405
2020-05-14	11.01	11.63	10.92	11.45	2784408
2020-05-15	11.67	11.94	11.41	11.70	3190281
2020-05-18	11.80	11.87	11.16	11.40	2714035
2020-05-19	11.63	12.06	11.53	11.95	3547791
2020-05-20	12.06	12.15	11.54	11.65	3473435
2020-05-21	11.58	11.59	10.98	11.31	2765669
2020-05-22	11.53	11.83	11.39	11.57	2087723
2020-05-26	11.55	11.66	10.35	10.41	5506591
2020-05-27	10.10	10.65	9.67	10.65	4047291
2020-05-28	10.10	10.66	9.42	9.71	10616949
2020-05-29	9.90	10.07	9.34	9.56	5735822
2020-06-01	9.56	9.80	8.92	9.03	7545773
2020-06-02	9.00	9.01	8.65	8.81	5542246
2020-06-03	8.54	8.82	8.36	8.65	4125355
2020-06-04	8.65	9.29	8.65	9.23	5917155
2020-06-05	8.72	9.08	8.50	9.05	3670666
2020-06-08	9.18	9.22	7.89	8.06	7125418
2020-06-09	8.33	8.59	8.00	8.43	3340623
2020-06-10	8.64	9.12	8.32	9.07	5010793
2020-06-11	9.07	9.22	8.15	8.27	4451336
2020-06-12	8.55	8.75	8.17	8.43	2587189
2020-06-15	8.20	8.54	7.93	8.53	2728977
2020-06-16	8.54	8.55	7.93	8.01	3271845
2020-06-17	8.09	8.17	7.93	8.15	1808931
2020-06-18	8.04	8.34	7.95	7.99	2019670
2020-06-19	8.00	8.59	8.00	8.37	5461355
2020-06-22	8.65	8.99	8.60	8.77	2892312
2020-06-23	8.98	8.99	8.70	8.77	2214248
2020-06-24	8.72	9.03	8.50	8.71	4106218
2020-06-25	8.39	8.59	8.19	8.59	2020146
2020-06-26	8.59	8.74	8.24	8.61	5016098
2020-06-29	8.71	8.82	8.55	8.81	1703418
2020-06-30	8.75	9.22	8.61	9.18	2558202
2020-07-01	9.31	9.35	8.89	9.31	2099917
2020-07-02	9.23	9.55	9.15	9.23	1890664
2020-07-06	9.32	9.49	9.10	9.18	2854373
2020-07-07	9.08	9.77	9.08	9.71	2211012
2020-07-08	9.82	10.01	9.05	9.16	4887689
2020-07-09	9.00	9.10	8.35	8.65	5588393
2020-07-10	8.72	8.88	8.52	8.82	1996951
2020-07-13	8.75	8.95	8.14	8.16	3123828
2020-07-14	8.16	8.45	7.96	8.42	1673569
2020-07-15	8.36	8.47	8.13	8.38	2293439
2020-07-16	8.35	8.47	8.05	8.22	1378045
2020-07-17	8.24	8.49	8.18	8.42	1406308
2020-07-20	8.42	8.68	8.42	8.48	1966047
2020-07-21	8.69	8.96	8.65	8.81	2407275
2020-07-22	8.88	8.94	8.66	8.74	2368601
2020-07-23	8.62	8.97	8.44	8.57	2076949
2020-07-24	8.62	8.92	8.60	8.79	1630763
2020-07-27	9.10	9.49	9.06	9.29	2131983
2020-07-28	9.27	9.37	9.10	9.17	1306624
2020-07-29	9.19	9.34	8.88	9.21	2013233
2020-07-30	9.01	9.17	8.71	8.80	1771407
2020-07-31	8.91	9.14	8.83	9.12	1817444
2020-08-03	9.14	9.18	8.80	8.98	1342146
2020-08-04	8.94	9.58	8.90	9.56	2186823
2020-08-05	9.75	9.86	9.37	9.56	2601779
2020-08-06	9.66	9.66	9.15	9.28	1497498
2020-08-07	9.17	9.26	8.95	9.09	1903754
2020-08-10	9.10	9.37	8.99	9.02	1410286
2020-08-11	8.70	8.70	8.15	8.18	2995920
2020-08-12	8.30	8.50	8.20	8.46	2757071
2020-08-13	8.64	8.84	8.46	8.73	1216285
2020-08-14	8.73	8.73	8.45	8.59	932208
2020-08-17	8.84	9.39	8.82	9.37	2036786
2020-08-18	9.50	9.64	9.21	9.44	2184626
2020-08-19	9.35	9.54	9.12	9.22	1568007
2020-08-20	9.16	9.52	9.12	9.40	956563
2020-08-21	9.19	9.33	9.04	9.17	1281141
2020-08-24	9.29	9.40	9.07	9.20	1557450
2020-08-25	9.24	9.30	9.03	9.29	1329209
2020-08-26	9.20	9.75	9.17	9.73	1146710
2020-08-27	9.80	9.89	9.25	9.52	1344099
2020-08-28	9.73	9.85	9.59	9.78	1358775
2020-08-31	9.90	10.75	9.86	10.59	3976165
2020-09-01	10.77	10.80	10.14	10.58	2907685
2020-09-02	10.50	10.58	10.12	10.58	1997301
2020-09-03	10.45	10.56	10.11	10.48	2162398
2020-09-04	10.50	10.74	9.95	10.68	1919233
2020-09-08	10.25	10.93	10.18	10.65	1993847
2020-09-09	10.83	11.25	10.76	11.20	1856923
2020-09-10	11.38	11.45	11.14	11.41	2247451
2020-09-11	11.38	11.50	10.54	10.55	2665642
2020-09-14	10.62	11.41	10.62	11.40	2140253
2020-09-15	11.49	11.70	11.36	11.57	1616848
2020-09-16	11.73	11.88	11.53	11.78	1766633
2020-09-17	11.46	11.80	11.46	11.75	1668964
2020-09-18	11.95	12.07	11.62	11.62	3691709
2020-09-21	11.35	11.66	10.92	11.25	4072194
2020-09-22	11.07	11.40	10.97	11.34	1775804
2020-09-23	11.11	11.17	10.55	10.60	3860528
2020-09-24	10.54	11.28	10.43	11.22	2304687
2020-09-25	11.10	11.44	10.99	11.34	1379363
2020-09-28	11.45	11.74	11.36	11.65	2128924
2020-09-29	11.79	12.10	11.67	11.81	3027368
2020-09-30	11.77	12.05	11.70	11.89	2426649
2020-10-01	11.70	11.92	11.25	11.50	3216454
2020-10-02	11.32	11.59	11.05	11.10	2503199
2020-10-05	11.10	11.37	11.04	11.14	1416555
2020-10-06	11.18	11.38	10.92	10.97	1996829
2020-10-07	11.20	11.20	10.93	10.96	1851969
2020-10-08	11.15	11.42	10.93	11.02	2427214
2020-10-09	11.30	11.46	11.12	11.40	1753885
2020-10-12	11.34	11.43	11.21	11.41	1012795
2020-10-13	11.26	11.26	10.97	11.02	1143624
2020-10-14	11.12	11.33	11.07	11.07	907786
2020-10-15	11.02	11.15	10.89	11.02	844870
2020-10-16	10.92	11.13	10.92	11.00	845243
2020-10-19	11.18	11.24	10.90	10.98	1172520
2020-10-20	11.01	11.14	10.81	10.88	1108641
2020-10-21	10.94	11.12	10.87	10.89	627009
2020-10-22	10.84	10.95	10.62	10.62	949307
2020-10-23	10.63	10.83	10.52	10.76	847525
2020-10-26	10.75	10.96	10.65	10.67	695094
2020-10-27	10.76	11.10	10.68	11.10	1019800
2020-10-28	10.86	10.87	10.17	10.22	1982585
2020-10-29	10.04	10.35	10.02	10.16	1063684
2020-10-30	10.24	10.42	10.05	10.36	1282874
2020-11-02	10.49	10.67	10.17	10.66	1157501
2020-11-03	10.84	11.11	10.72	10.95	1431413
2020-11-04	10.95	10.98	10.54	10.62	793546
2020-11-05	10.90	11.42	10.90	11.40	2094881
2020-11-06	11.47	11.50	11.13	11.45	1140878
2020-11-09	10.83	11.26	10.82	11.12	2040771
2020-11-10	11.20	11.29	10.61	10.62	1200694
2020-11-11	10.44	10.65	10.32	10.65	1219745
2020-11-12	10.75	11.13	10.72	10.83	859692
2020-11-13	11.04	11.07	10.80	10.84	830627
2020-11-16	10.83	11.02	10.68	11.01	1161949
2020-11-17	11.01	11.11	10.83	10.94	1799350
2020-11-18	10.89	10.92	10.44	10.44	1460986
2020-11-19	10.35	10.61	10.35	10.48	1324899
2020-11-20	10.45	10.73	10.41	10.55	1687145
2020-11-23	10.45	10.48	10.05	10.05	1429485
2020-11-24	10.00	10.08	9.75	9.88	2061548
2020-11-25	10.09	10.12	9.81	9.94	1479389
2020-11-27	9.85	10.07	9.72	10.05	918961
2020-11-30	9.81	10.04	9.80	9.96	1695345
2020-12-01	10.23	10.38	9.96	10.17	1892957
2020-12-02	10.21	10.36	10.06	10.31	1029528
2020-12-03	10.35	10.43	10.07	10.13	934541
2020-12-04	10.09	10.20	9.99	10.14	1039714
2020-12-07	10.05	10.64	10.05	10.47	1263911
2020-12-08	10.52	10.59	10.31	10.50	1054166
2020-12-09	10.36	10.45	9.93	9.95	1355314
2020-12-10	10.00	10.24	9.92	10.00	926230
2020-12-11	9.98	10.08	9.85	9.95	952864
2020-12-14	9.99	10.20	9.82	9.82	1400051
2020-12-15	9.94	10.27	9.94	10.22	1259421
2020-12-16	10.24	10.51	10.16	10.48	1142790
2020-12-17	10.70	11.03	10.68	10.94	1769666
2020-12-18	10.90	10.92	10.42	10.42	2952311
2020-12-21	10.51	10.68	10.40	10.46	1339863
2020-12-22	10.46	10.48	9.98	10.01	1011669
2020-12-23	10.10	10.22	9.96	9.99	1217533
2020-12-24	10.00	10.12	9.88	10.00	671382
2020-12-28	10.18	10.27	9.79	9.79	1067019
2020-12-29	9.85	9.95	9.68	9.70	1181208
2020-12-30	9.69	10.02	9.69	9.97	737378
2020-12-31	9.96	10.02	9.66	9.67	908338
2021-01-04	9.99	10.40	9.91	10.35	1656316
2021-01-05	10.44	10.44	10.07	10.17	1087425
2021-01-06	10.17	10.37	9.95	10.35	1351785
2021-01-07	10.30	10.30	10.10	10.24	876104
2021-01-08	10.03	10.10	9.57	9.76	2047760
2021-01-11	9.66	9.81	9.51	9.67	879542
2021-01-12	9.73	9.77	9.52	9.76	941215
2021-01-13	9.75	9.81	9.54	9.60	863389
2021-01-14	9.60	9.81	9.57	9.60	872126
2021-01-15	9.51	9.52	8.90	8.90	2230532
2021-01-19	9.07	9.07	8.78	8.86	1281909
2021-01-20	8.90	9.32	8.90	9.22	1220656
2021-01-21	9.23	9.24	8.93	9.00	808865
2021-01-22	8.81	9.14	8.68	9.10	1162443
2021-01-25	9.10	9.15	8.87	8.97	852386
2021-01-26	8.99	9.14	8.94	8.97	713063
2021-01-27	8.91	8.92	8.52	8.63	1768909
2021-01-28	8.93	9.48	8.63	9.47	3245234
2021-01-29	9.55	9.82	9.09	9.12	2169377
2021-02-01	9.48	9.62	9.13	9.58	2159925
2021-02-02	9.32	9.63	9.09	9.43	1184479
2021-02-03	9.34	9.47	9.13	9.20	812399
2021-02-04	9.00	9.18	8.82	9.17	813054
2021-02-05	9.22	9.24	9.01	9.17	794156
2021-02-08	9.40	9.72	9.31	9.69	1200283
2021-02-09	9.78	9.85	9.50	9.62	779059
2021-02-10	9.71	9.72	9.42	9.48	879546
2021-02-11	9.50	9.60	9.09	9.17	768415
2021-02-12	9.11	9.49	8.94	9.37	1052438
2021-02-16	9.29	9.32	9.02	9.02	838849
2021-02-17	8.83	9.11	8.71	9.10	1407592
2021-02-18	9.10	9.19	8.95	9.00	1260861
2021-02-19	8.96	9.22	8.89	9.01	1372297
2021-02-22	9.09	9.41	9.03	9.32	1442394
2021-02-23	9.24	9.24	8.95	9.02	1533818
2021-02-24	9.00	9.20	8.88	9.16	942606
2021-02-25	9.02	9.12	8.88	8.96	1822567
2021-02-26	8.92	8.96	8.31	8.35	2801759
2021-03-01	8.36	8.51	8.19	8.34	2366769
2021-03-02	8.39	8.72	8.21	8.65	2021308
2021-03-03	8.52	8.58	8.26	8.40	1346264
2021-03-04	8.42	8.61	8.09	8.18	1725848
2021-03-05	8.13	8.30	8.01	8.27	2021837
2021-03-08	8.38	8.38	8.15	8.15	1359457
2021-03-09	8.38	8.56	8.21	8.34	1201281
2021-03-10	8.43	8.43	8.22	8.35	848415
2021-03-11	8.45	8.49	8.25	8.46	1362024
2021-03-12	8.28	8.72	8.27	8.61	1032518
2021-03-15	8.66	8.99	8.66	8.99	1358404
2021-03-16	9.00	9.09	8.85	9.02	927273
2021-03-17	9.03	9.38	8.90	9.37	1274734
2021-03-18	9.21	9.40	9.13	9.20	943502
2021-03-19	9.38	9.67	9.21	9.67	3794685
2021-03-22	9.57	9.62	9.22	9.22	1093888
2021-03-23	9.11	9.23	8.99	9.04	924931
2021-03-24	9.01	9.20	8.94	8.97	927807
2021-03-25	8.93	9.04	8.69	8.82	804185
2021-03-26	8.90	9.06	8.76	9.05	683294
2021-03-29	8.96	9.18	8.89	9.13	907087
2021-03-30	8.90	8.96	8.54	8.55	1090678
2021-03-31	8.55	8.78	8.50	8.76	1673298
2021-04-01	8.86	9.31	8.81	9.31	1220033
2021-04-05	9.36	9.39	9.15	9.20	694145
2021-04-06	9.34	9.43	9.20	9.27	819579
2021-04-07	9.22	9.24	8.99	9.00	714768
2021-04-08	9.20	9.60	9.18	9.60	1153105
2021-04-09	9.48	9.64	9.32	9.41	1054838
2021-04-12	9.35	9.35	9.09	9.10	444739
2021-04-13	9.20	9.47	9.15	9.44	725035
2021-04-14	9.39	9.49	9.31	9.38	723669
2021-04-15	9.50	9.78	9.50	9.73	1144555
2021-04-16	9.90	9.91	9.58	9.63	686764
2021-04-19	9.53	9.56	9.35	9.46	635630
2021-04-20	9.38	9.64	9.33	9.63	709091
2021-04-21	9.67	9.86	9.57	9.85	803331
2021-04-22	9.84	9.94	9.66	9.79	941931
2021-04-23	9.80	9.85	9.52	9.62	658991
2021-04-26	9.61	9.61	9.37	9.40	505312
2021-04-27	9.39	9.45	9.21	9.22	633898
2021-04-28	9.15	9.49	9.06	9.44	746559
2021-04-29	9.37	9.39	9.06	9.17	653929
2021-04-30	9.26	9.26	8.93	8.99	1118314
2021-05-03	9.08	9.44	9.06	9.42	920624
2021-05-04	9.37	9.58	9.12	9.13	621158
2021-05-05	9.14	9.24	9.00	9.21	308215
2021-05-06	9.29	9.63	9.29	9.51	1056771
2021-05-07	9.65	9.70	9.48	9.62	798713
2021-05-10	9.72	9.87	9.32	9.32	884081
2021-05-11	9.19	9.74	9.15	9.73	839318
2021-05-12	9.69	9.81	9.34	9.34	760834
2021-05-13	9.40	9.43	9.18	9.42	425479
2021-05-14	9.60	9.88	9.51	9.82	889676
2021-05-17	9.82	10.29	9.80	10.28	1242975
2021-05-18	10.37	10.39	10.07	10.15	1325558
2021-05-19	10.03	10.27	9.73	9.83	1062925
2021-05-20	9.80	10.19	9.78	10.07	629434
2021-05-21	10.23	10.29	10.04	10.23	809779
2021-05-24	10.32	10.32	10.16	10.23	437553
2021-05-25	10.23	10.24	10.05	10.17	596629
2021-05-26	10.25	10.34	10.17	10.26	448051
2021-05-27	10.22	10.31	10.11	10.20	696880
2021-05-28	10.17	10.28	10.16	10.26	667691
2021-06-01	10.39	10.45	10.20	10.34	741213
2021-06-02	10.23	10.44	10.23	10.30	642401
2021-06-03	10.04	10.22	9.89	10.16	1115197
2021-06-04	10.23	10.34	10.20	10.22	558696
2021-06-07	10.15	10.17	9.96	9.99	798009
2021-06-08	9.92	9.94	9.81	9.86	618442
2021-06-09	9.83	9.89	9.53	9.57	816236
2021-06-10	9.61	9.83	9.51	9.83	655483
2021-06-11	9.72	9.83	9.68	9.72	610200
2021-06-14	9.58	9.64	9.29	9.32	1167680
2021-06-15	9.30	9.32	9.12	9.27	882500
2021-06-16	9.23	9.35	9.02	9.05	1271241
2021-06-17	8.81	8.86	8.48	8.52	1729813
2021-06-18	8.45	8.55	8.15	8.16	3599351
2021-06-21	8.27	8.35	8.13	8.32	1011985
2021-06-22	8.28	8.36	8.21	8.35	1005569
2021-06-23	8.40	8.48	8.26	8.29	1070109
2021-06-24	8.31	8.37	8.19	8.25	701567
2021-06-25	8.30	8.32	8.01	8.01	3371808
2021-06-28	8.06	8.22	7.98	8.07	1303599
2021-06-29	8.01	8.10	7.92	7.99	1333714
2021-06-30	7.92	8.11	7.85	8.01	1257449
2021-07-01	8.16	8.22	8.01	8.02	1035890
2021-07-02	8.18	8.63	8.12	8.55	1677233
2021-07-06	8.76	8.84	8.28	8.41	784112
2021-07-07	8.43	8.50	8.33	8.47	789789
2021-07-08	8.38	8.43	8.09	8.13	833185
2021-07-09	8.21	8.45	8.19	8.37	538347
2021-07-12	8.33	8.41	8.19	8.21	613334
2021-07-13	8.17	8.42	8.17	8.22	918599
2021-07-14	8.41	8.49	8.19	8.20	832097
2021-07-15	8.20	8.29	8.10	8.21	798627
2021-07-16	8.21	8.25	7.95	7.96	819314
2021-07-19	7.75	7.88	7.53	7.64	1095736
2021-07-20	7.65	7.79	7.58	7.60	782005
2021-07-21	7.55	7.88	7.55	7.85	630031
2021-07-22	7.74	7.83	7.59	7.71	499649
2021-07-23	7.69	7.69	7.56	7.66	335529
2021-07-26	7.68	7.86	7.68	7.80	630372
2021-07-27	7.79	7.82	7.65	7.76	494266
2021-07-28	7.75	7.90	7.69	7.87	818756
2021-07-29	7.98	8.18	7.98	8.02	848972
2021-07-30	7.94	8.08	7.76	7.82	651601
2021-08-02	7.85	7.87	7.68	7.72	955349
2021-08-03	7.69	7.80	7.63	7.79	777322
2021-08-04	7.85	7.96	7.61	7.61	686827
2021-08-05	7.60	7.68	7.47	7.58	471436
2021-08-06	7.39	7.53	7.27	7.47	634933
2021-08-09	7.37	7.49	7.30	7.30	543196
2021-08-10	7.27	7.41	7.24	7.28	590296
2021-08-11	7.40	7.50	7.34	7.48	538066
2021-08-12	7.40	7.47	7.19	7.23	758003
2021-08-13	7.34	7.54	7.32	7.40	655784
2021-08-16	7.38	7.41	7.29	7.33	322112
2021-08-17	7.28	7.40	7.15	7.23	486997
2021-08-18	7.16	7.22	6.91	6.99	707628
2021-08-19	6.99	6.99	6.74	6.83	876961
2021-08-20	6.75	6.98	6.71	6.89	629003
2021-08-23	6.95	7.16	6.94	7.16	881579
2021-08-24	7.18	7.27	7.12	7.16	446101
2021-08-25	7.09	7.10	6.91	7.00	439890
2021-08-26	6.94	7.01	6.85	6.95	658695
2021-08-27	6.96	7.30	6.93	7.27	868739
2021-08-30	7.29	7.29	7.02	7.08	778959
2021-08-31	7.13	7.24	7.05	7.23	557654
2021-09-01	7.21	7.25	6.98	7.07	923505
2021-09-02	7.07	7.17	7.02	7.07	417434
2021-09-03	7.15	7.41	7.15	7.32	720955
2021-09-07	7.19	7.27	7.05	7.07	625443
2021-09-08	7.09	7.23	7.00	7.14	547903
2021-09-09	7.20	7.21	7.09	7.09	846764
2021-09-10	7.13	7.15	6.95	6.95	533259
2021-09-13	6.93	7.24	6.89	7.14	692721
2021-09-14	7.20	7.23	7.07	7.13	664744
2021-09-15	7.10	7.19	7.06	7.17	622904
2021-09-16	6.99	7.01	6.84	6.97	1335665
2021-09-17	6.95	6.95	6.76	6.83	3302692
2021-09-20	6.75	6.78	6.58	6.73	863491
2021-09-21	6.80	6.86	6.70	6.71	647899
2021-09-22	6.73	6.98	6.73	6.80	621400
2021-09-23	6.76	6.80	6.67	6.71	687233
2021-09-24	6.53	6.79	6.53	6.67	635784
2021-09-27	6.60	6.86	6.52	6.61	772542
2021-09-28	6.54	6.73	6.48	6.72	1103073
2021-09-29	6.70	6.76	6.55	6.62	1251615
2021-09-30	6.62	6.98	6.61	6.88	1194658
2021-10-01	6.92	7.04	6.82	6.84	892121
2021-10-04	6.83	7.13	6.83	7.10	987114
2021-10-05	7.10	7.26	6.95	7.24	1176441
2021-10-06	7.23	7.51	7.21	7.49	822480
2021-10-07	7.48	7.60	7.37	7.42	873769
2021-10-08	7.60	7.60	7.29	7.31	504813
2021-10-11	7.36	7.45	7.22	7.23	440394
2021-10-12	7.29	7.42	7.14	7.42	691184
2021-10-13	7.48	7.74	7.46	7.74	946192
2021-10-14	7.82	7.85	7.65	7.73	1060493
2021-10-15	7.84	7.84	7.56	7.63	1060075
2021-10-18	7.63	7.65	7.37	7.40	997766
2021-10-19	7.61	7.65	7.35	7.50	852772
2021-10-20	7.55	7.75	7.46	7.64	654285
2021-10-21	7.61	7.78	7.54	7.68	704256
2021-10-22	7.75	8.01	7.60	7.64	968354
2021-10-25	7.66	7.84	7.60	7.81	781489
2021-10-26	7.76	7.83	7.66	7.76	780781
2021-10-27	7.71	7.87	7.60	7.79	753959
2021-10-28	7.79	7.88	7.62	7.65	753230
2021-10-29	7.55	7.59	7.29	7.31	1012298
2021-11-01	7.31	7.46	7.16	7.27	788186
2021-11-02	7.25	7.32	7.13	7.25	508834
2021-11-03	7.13	7.50	7.10	7.46	972763
2021-11-04	7.58	7.72	7.36	7.41	610091
2021-11-05	7.49	7.75	7.43	7.75	871618
2021-11-08	7.88	7.88	7.68	7.75	675496
2021-11-09	7.78	7.98	7.69	7.94	634437
2021-11-10	8.02	8.12	7.88	7.92	911288
2021-11-11	8.10	8.20	8.07	8.20	710740
2021-11-12	8.13	8.35	8.08	8.19	1036057
2021-11-15	8.16	8.22	8.00	8.06	1519966
2021-11-16	8.05	8.11	7.84	7.89	763357
2021-11-17	7.96	8.06	7.83	7.90	703490
2021-11-18	7.92	7.97	7.75	7.76	796496
2021-11-19	7.75	7.85	7.60	7.63	561837
2021-11-22	7.48	7.64	7.31	7.53	729335
2021-11-23	7.40	7.48	7.27	7.32	892050
2021-11-24	7.26	7.41	7.23	7.39	432367
2021-11-26	7.40	7.43	6.97	7.03	785138
2021-11-29	7.02	7.07	6.90	6.96	905592
2021-11-30	6.97	7.17	6.74	6.75	1451692
2021-12-01	6.92	7.11	6.55	6.55	1192045
2021-12-02	6.61	6.69	6.49	6.62	1272123
2021-12-03	6.61	6.73	6.53	6.60	1414760
2021-12-06	6.60	6.92	6.56	6.90	1021243
2021-12-07	6.90	7.04	6.87	6.97	1075538
2021-12-08	6.97	7.07	6.92	7.04	525454
2021-12-09	6.91	6.99	6.79	6.89	988379
2021-12-10	6.90	6.99	6.84	6.88	787518
2021-12-13	6.85	7.15	6.85	7.13	1114316
2021-12-14	7.05	7.16	6.85	6.87	1016906
2021-12-15	6.82	6.83	6.40	6.61	2339177
2021-12-16	6.67	6.97	6.66	6.88	1302266
2021-12-17	6.91	7.05	6.83	6.87	2453429
2021-12-20	6.80	6.83	6.60	6.72	943293
2021-12-21	6.81	6.91	6.73	6.86	799526
2021-12-22	6.85	6.95	6.73	6.95	798267
2021-12-23	6.92	7.01	6.84	6.93	659633
2021-12-27	6.90	6.93	6.81	6.91	613281
2021-12-28	6.91	6.98	6.82	6.85	831617
2021-12-29	6.80	6.88	6.68	6.75	758432
2021-12-30	6.70	6.84	6.66	6.71	1343836
2021-12-31	6.73	6.88	6.73	6.86	660291
2022-01-03	6.74	6.76	6.60	6.67	922308
2022-01-04	6.71	6.87	6.65	6.79	795492
2022-01-05	6.91	7.02	6.60	6.64	1122749
2022-01-06	6.53	6.63	6.34	6.37	1084678
2022-01-07	6.39	6.45	6.29	6.37	664784
2022-01-10	6.31	6.43	6.19	6.42	736026
2022-01-11	6.47	6.51	6.26	6.49	795937
2022-01-12	6.53	6.68	6.46	6.63	1206858
2022-01-13	6.63	6.71	6.57	6.65	1077521
2022-01-14	6.64	6.65	6.48	6.57	1189536
2022-01-18	6.55	6.74	6.44	6.68	1896021
2022-01-19	6.73	7.30	6.70	7.22	1688818
2022-01-20	7.24	7.31	7.05	7.06	1271400
2022-01-21	7.02	7.08	6.82	6.84	1494381
2022-01-24	6.77	6.80	6.40	6.67	1541339
2022-01-25	6.60	6.89	6.51	6.82	1371389
2022-01-26	6.75	6.90	6.44	6.48	1687751
2022-01-27	6.31	6.55	6.08	6.15	1671484
2022-01-28	6.08	6.17	5.97	6.15	2561523
2022-01-31	6.17	6.64	6.15	6.60	2232746
2022-02-01	6.68	6.86	6.55	6.64	1878525
2022-02-02	6.64	6.70	6.37	6.38	1453627
2022-02-03	6.33	6.41	6.18	6.27	1427057
2022-02-04	6.20	6.32	6.17	6.22	1071829
2022-02-07	6.30	6.51	6.25	6.47	1119253
2022-02-08	6.50	6.66	6.41	6.64	1171422
2022-02-09	6.66	6.72	6.56	6.62	1268811
2022-02-10	6.46	6.71	6.35	6.38	1623929
2022-02-11	6.41	6.79	6.36	6.70	2424228
2022-02-14	6.86	6.90	6.67	6.80	1378855
2022-02-15	6.69	6.83	6.58	6.75	979987
2022-02-16	6.77	6.98	6.77	6.96	1146554
2022-02-17	7.10	7.29	7.05	7.23	1611555
2022-02-18	7.16	7.24	6.98	7.05	1447524
2022-02-22	7.06	7.10	6.90	6.93	1250770
2022-02-23	6.97	7.23	6.94	7.14	1830053
2022-02-24	7.42	7.45	6.76	6.93	2562703
2022-02-25	6.89	7.08	6.82	7.06	1024919
2022-02-28	7.10	7.14	6.91	6.98	1521060
2022-03-01	7.05	7.31	7.05	7.25	1606048
2022-03-02	7.16	7.32	7.07	7.29	1633443
2022-03-03	7.29	7.31	6.97	7.19	1536337
2022-03-04	7.21	7.48	7.17	7.46	1360589
2022-03-07	7.52	7.75	7.36	7.52	2251209
2022-03-08	7.62	7.89	7.40	7.69	3458052
2022-03-09	7.41	7.71	7.32	7.66	1808312
2022-03-10	7.65	7.87	7.63	7.79	1431151
2022-03-11	7.60	7.75	7.54	7.69	1710342
2022-03-14	7.53	7.62	7.45	7.55	2567560
2022-03-15	7.37	8.13	7.34	7.90	3368809
2022-03-16	7.72	8.00	7.54	7.70	2189573
2022-03-17	7.74	8.04	7.74	7.90	1754696
2022-03-18	7.91	7.96	7.76	7.84	2602764
2022-03-21	7.90	8.07	7.77	7.87	1571904
2022-03-22	7.93	7.93	7.62	7.75	1741020
2022-03-23	7.77	7.83	7.61	7.75	1311102
2022-03-24	7.82	7.92	7.70	7.74	1043467
2022-03-25	7.73	7.74	7.61	7.72	1080845
2022-03-28	7.62	7.65	7.50	7.61	1731328
2022-03-29	7.50	7.66	7.42	7.63	1600839
2022-03-30	7.64	7.88	7.58	7.68	1268905
2022-03-31	7.74	7.90	7.67	7.73	1707148
2022-04-01	7.65	7.99	7.65	7.97	1155437
2022-04-04	8.00	8.06	7.82	8.00	1234618
2022-04-05	8.00	8.18	7.70	7.76	1204490
2022-04-06	7.79	7.84	7.62	7.72	1294669
2022-04-07	7.76	7.87	7.68	7.75	1638647
2022-04-08	7.82	8.02	7.77	7.91	1063275
2022-04-11	7.99	8.02	7.67	7.77	1331949
2022-04-12	8.00	8.05	7.78	7.87	1645305
2022-04-13	7.91	8.17	7.86	8.16	1483243
2022-04-14	8.15	8.24	8.03	8.20	1312417
2022-04-18	8.23	8.36	7.85	7.85	1418867
2022-04-19	7.76	7.85	7.61	7.66	1372159
2022-04-20	7.67	7.77	7.60	7.71	975984
2022-04-21	7.65	7.70	7.45	7.58	2485639
2022-04-22	7.50	7.61	7.32	7.46	2686799
2022-04-25	7.17	7.32	6.96	7.08	1619929
2022-04-26	7.09	7.14	6.72	6.73	2094646
2022-04-27	6.73	6.76	6.33	6.35	2180443
2022-04-28	6.43	6.53	6.23	6.49	1786952
2022-04-29	6.62	6.66	6.22	6.22	1597791
2022-05-02	6.09	6.12	5.92	6.09	1803104
2022-05-03	6.14	6.31	6.07	6.27	1362122
2022-05-04	6.28	6.40	6.12	6.38	1507609
2022-05-05	6.44	6.44	5.84	5.92	1744238
2022-05-06	5.96	5.96	5.75	5.77	1606215
2022-05-09	5.67	5.67	5.42	5.43	2368306
2022-05-10	5.46	5.56	5.29	5.46	2661013
2022-05-11	5.53	5.77	5.48	5.50	2219672
2022-05-12	5.41	5.50	5.22	5.40	3518072
2022-05-13	5.41	5.68	5.35	5.51	1971753
2022-05-16	5.51	5.56	5.42	5.50	1287675
2022-05-17	5.55	5.64	5.44	5.53	1434898
2022-05-18	5.51	5.56	5.40	5.45	1747130
2022-05-19	5.52	5.79	5.52	5.72	1637280
2022-05-20	5.76	5.79	5.56	5.68	1448673
2022-05-23	5.80	5.82	5.60	5.68	1077776
2022-05-24	5.69	5.84	5.63	5.83	3332381
2022-05-25	5.78	5.81	5.56	5.71	1430303
2022-05-26	5.67	5.85	5.67	5.72	1305082
2022-05-27	5.79	5.85	5.67	5.76	1577594
2022-05-31	5.82	5.89	5.51	5.59	1620446
2022-06-01	5.63	5.72	5.56	5.66	1789848
2022-06-02	5.73	6.20	5.73	6.13	2042224
2022-06-03	6.02	6.12	5.95	5.96	1040779
2022-06-06	6.04	6.06	5.78	5.83	1293206
2022-06-07	5.81	5.90	5.75	5.84	1111855
2022-06-08	5.85	5.91	5.74	5.82	931061
2022-06-09	5.76	5.76	5.56	5.58	1056373
2022-06-10	5.51	5.97	5.43	5.90	1903677
2022-06-13	5.71	5.71	5.37	5.40	2655018
2022-06-14	5.41	5.44	5.25	5.30	1726534
2022-06-15	5.38	5.52	5.25	5.41	2218522
2022-06-16	5.30	5.56	5.24	5.52	2013196
2022-06-17	5.52	5.52	5.31	5.40	3992763
2022-06-21	5.38	5.62	5.38	5.56	1458186
2022-06-22	5.56	5.71	5.48	5.51	1502646
2022-06-23	5.45	5.57	5.40	5.45	2570555
2022-06-24	5.48	5.86	5.38	5.80	3813181
2022-06-27	5.79	5.81	5.53	5.64	1650422
2022-06-28	5.67	5.71	5.43	5.43	1407655
2022-06-29	5.50	5.52	5.31	5.37	1184141
2022-06-30	5.32	5.37	4.78	4.81	1875591
2022-07-01	4.68	4.94	4.65	4.89	1077935
2022-07-05	4.78	4.83	4.42	4.62	3227331
2022-07-06	4.42	4.61	4.23	4.43	2627328
2022-07-07	4.48	4.63	4.48	4.52	1764293
2022-07-08	4.56	4.59	4.40	4.47	1090058
2022-07-11	4.40	4.58	4.37	4.44	1268274
2022-07-12	4.44	4.59	4.40	4.44	1382659
2022-07-13	4.39	4.69	4.39	4.61	1636469
2022-07-14	4.43	4.52	4.32	4.45	1687065
2022-07-15	4.58	4.58	4.34	4.49	1306399
2022-07-18	4.59	4.67	4.49	4.51	914815
2022-07-19	4.59	4.66	4.50	4.53	872193
2022-07-20	4.59	4.66	4.44	4.45	1167596
2022-07-21	4.44	4.61	4.43	4.54	1349919
2022-07-22	4.53	4.69	4.46	4.50	1427730
2022-07-25	4.50	4.57	4.42	4.56	1351091
2022-07-26	4.56	4.65	4.50	4.57	746684
2022-07-27	4.61	4.71	4.48	4.69	1024229
2022-07-28	4.80	4.86	4.69	4.80	1273199
2022-07-29	4.81	4.94	4.73	4.88	1121618
2022-08-01	4.88	4.95	4.73	4.80	1195276
2022-08-02	4.83	4.90	4.70	4.71	989307
2022-08-03	4.74	4.74	4.51	4.63	1335785
2022-08-04	4.66	4.83	4.64	4.80	982309
2022-08-05	4.67	4.76	4.57	4.76	1081163
2022-08-08	4.83	4.93	4.83	4.89	949975
2022-08-09	4.92	4.92	4.77	4.89	612576
2022-08-10	4.95	5.03	4.87	4.94	741834
2022-08-11	4.96	4.99	4.82	4.84	696633
2022-08-12	4.86	5.01	4.83	5.00	712327
2022-08-15	4.85	4.93	4.83	4.91	562559
2022-08-16	4.86	4.96	4.83	4.95	610537
2022-08-17	4.94	4.95	4.80	4.88	1559155
2022-08-18	4.84	5.00	4.83	4.92	924128
2022-08-19	4.93	4.95	4.85	4.89	1852903
2022-08-22	4.80	4.87	4.77	4.85	1038683
2022-08-23	4.90	5.11	4.84	5.01	1250345
2022-08-24	5.00	5.22	4.93	5.21	952393
2022-08-25	5.23	5.24	5.12	5.24	837869
2022-08-26	5.23	5.23	4.75	4.78	1146354
2022-08-29	4.75	4.79	4.64	4.67	728640
2022-08-30	4.64	4.65	4.46	4.50	961430
2022-08-31	4.47	4.59	4.43	4.43	910922
2022-09-01	4.41	4.41	4.06	4.09	1854411
2022-09-02	4.25	4.41	4.11	4.28	1607429
2022-09-06	4.30	4.45	4.24	4.30	1152111
2022-09-07	4.31	4.50	4.22	4.49	1231193
2022-09-08	4.42	4.53	4.39	4.52	824910
2022-09-09	4.59	4.64	4.51	4.58	932558
2022-09-12	4.65	4.77	4.60	4.74	1245754
2022-09-13	4.56	4.67	4.48	4.50	871231
2022-09-14	4.52	4.58	4.45	4.45	788229
2022-09-15	4.40	4.54	4.37	4.39	1981618
2022-09-16	4.34	4.56	4.29	4.45	3216688
2022-09-19	4.38	4.61	4.37	4.61	1366635
2022-09-20	4.52	4.59	4.36	4.42	1403899
2022-09-21	4.43	4.60	4.34	4.43	1896558
2022-09-22	4.43	4.55	4.37	4.44	1646578
2022-09-23	4.38	4.42	4.22	4.31	1643298
2022-09-26	4.30	4.51	4.23	4.26	3223222
2022-09-27	4.35	4.41	4.27	4.30	1673921
2022-09-28	4.31	4.56	4.31	4.54	2070889
2022-09-29	4.53	4.67	4.48	4.66	1194849
2022-09-30	4.65	4.86	4.60	4.69	1389191
2022-10-03	4.79	4.95	4.76	4.93	2168011
2022-10-04	5.09	5.13	5.00	5.06	1179493
2022-10-05	4.89	4.91	4.66	4.75	1153448
2022-10-06	4.71	4.80	4.66	4.75	1171828
2022-10-07	4.66	4.71	4.49	4.56	2124172
2022-10-10	4.50	4.60	4.42	4.52	880714
2022-10-11	4.51	4.67	4.46	4.52	1682296
2022-10-12	4.55	4.64	4.46	4.63	1164188
2022-10-13	4.41	4.63	4.39	4.59	1885164
2022-10-14	4.54	4.56	4.43	4.45	1355653
2022-10-17	4.56	4.66	4.56	4.61	916924
2022-10-18	4.67	4.74	4.61	4.68	943177
2022-10-19	4.60	4.60	4.46	4.53	1451881
2022-10-20	4.54	4.69	4.50	4.57	1219438
2022-10-21	4.63	4.89	4.55	4.88	1446692
2022-10-24	4.88	4.88	4.72	4.83	1581517
2022-10-25	4.80	4.82	4.66	4.71	2015447
2022-10-26	4.77	4.95	4.76	4.89	2360453
2022-10-27	4.89	4.91	4.63	4.67	1913678
2022-10-28	4.65	4.65	4.49	4.62	1371335
2022-10-31	4.55	4.67	4.51	4.63	897918
2022-11-01	4.67	4.85	4.67	4.79	1031250
2022-11-02	4.84	4.87	4.45	4.45	1373540
2022-11-03	4.38	4.48	4.29	4.40	1201423
2022-11-04	4.59	4.87	4.54	4.87	2046612
2022-11-07	4.84	4.99	4.83	4.98	1363279
2022-11-08	4.95	5.30	4.93	5.24	1702931
2022-11-09	5.18	5.33	5.12	5.16	1329303
2022-11-10	5.46	5.69	5.34	5.67	2205106
2022-11-11	5.70	5.70	5.56	5.59	1678709
2022-11-14	5.54	5.63	5.52	5.56	1578620
2022-11-15	5.57	5.62	5.42	5.44	1426794
2022-11-16	5.42	5.44	5.33	5.38	1118182
2022-11-17	5.31	5.35	5.23	5.33	967904
2022-11-18	5.45	5.45	5.30	5.44	1002057
2022-11-21	5.38	5.44	5.24	5.40	1133983
2022-11-22	5.51	5.66	5.50	5.61	1712882
2022-11-23	5.60	5.83	5.57	5.83	1555993
2022-11-25	5.84	5.85	5.71	5.72	517787
2022-11-28	5.67	5.73	5.40	5.45	2267458
2022-11-29	5.45	5.67	5.45	5.64	1067467
2022-11-30	5.62	5.85	5.62	5.77	1816887
2022-12-01	5.82	6.11	5.82	6.03	1434425
2022-12-02	5.91	6.14	5.87	6.11	999015
2022-12-05	6.05	6.07	5.90	5.95	918973
2022-12-06	5.98	6.05	5.82	5.83	912148
2022-12-07	5.87	6.03	5.87	5.96	1072490
2022-12-08	5.98	6.09	5.92	5.95	1091572
2022-12-09	5.99	6.15	5.93	5.96	993057
2022-12-12	5.89	5.94	5.82	5.89	815241
2022-12-13	6.08	6.19	5.96	6.03	1416401
2022-12-14	6.04	6.04	5.81	5.92	1123599
2022-12-15	5.78	5.79	5.62	5.64	1204549
2022-12-16	5.58	5.82	5.57	5.73	2227864
2022-12-19	5.71	5.76	5.62	5.73	1024443
2022-12-20	5.80	6.20	5.80	6.09	1772012
2022-12-21	6.15	6.22	6.07	6.15	1083492
2022-12-22	6.12	6.12	5.94	6.09	1146837
2022-12-23	6.14	6.24	5.97	6.16	1013820
2022-12-27	6.21	6.41	6.17	6.31	808885
2022-12-28	6.29	6.29	6.00	6.04	805074
2022-12-29	6.15	6.15	6.00	6.04	797104
2022-12-30	6.03	6.06	5.92	5.98	737123
2023-01-03	6.04	6.25	6.01	6.05	949288
2023-01-04	6.11	6.58	6.11	6.55	1305070
2023-01-05	6.45	6.74	6.39	6.72	1267361
2023-01-06	6.85	6.86	6.68	6.76	1581020
2023-01-09	6.88	6.88	6.63	6.66	1034464
2023-01-10	6.68	6.83	6.64	6.83	627956
2023-01-11	6.84	6.85	6.66	6.76	1042802
2023-01-12	6.76	6.95	6.76	6.79	1234590
2023-01-13	6.80	6.94	6.78	6.80	1532279
2023-01-17	6.70	6.77	6.46	6.47	1513216
2023-01-18	6.59	6.69	6.49	6.49	1382658
2023-01-19	6.52	6.71	6.50	6.59	1529561
2023-01-20	6.64	6.79	6.48	6.79	1164509
2023-01-23	6.74	6.80	6.61	6.80	833970
2023-01-24	6.75	6.97	6.68	6.94	969777
2023-01-25	6.85	6.97	6.80	6.95	906846
2023-01-26	6.98	6.98	6.43	6.50	1481687
2023-01-27	6.46	6.47	6.28	6.32	936238
2023-01-30	6.33	6.37	6.23	6.23	868365
2023-01-31	6.20	6.36	6.15	6.31	1834245
2023-02-01	6.27	6.54	6.23	6.42	1475020
2023-02-02	6.44	6.50	6.25	6.39	1591428
2023-02-03	6.32	6.32	6.13	6.20	1047637
2023-02-06	6.16	6.21	6.07	6.16	1176555
2023-02-07	6.15	6.28	6.08	6.19	1034373
2023-02-08	6.18	6.26	6.09	6.10	750342
2023-02-09	6.18	6.25	6.05	6.08	1174939
2023-02-10	6.12	6.15	6.02	6.05	667327
2023-02-13	6.08	6.08	6.00	6.03	588352
2023-02-14	6.00	6.14	5.93	6.04	840117
2023-02-15	5.92	5.94	5.76	5.87	927766
2023-02-16	5.78	5.91	5.67	5.84	1285316
2023-02-17	5.84	5.88	5.69	5.83	712005
2023-02-21	5.79	5.90	5.64	5.69	797478
2023-02-22	5.69	5.69	5.57	5.60	606931
2023-02-23	5.60	5.65	5.51	5.54	551311
2023-02-24	5.50	5.51	5.40	5.50	805014
2023-02-27	5.55	5.63	5.51	5.54	595877
2023-02-28	5.54	5.65	5.48	5.59	960593
2023-03-01	5.62	5.79	5.60	5.75	706325
2023-03-02	5.69	5.75	5.66	5.71	365625
2023-03-03	5.77	5.82	5.70	5.80	507954
2023-03-06	5.80	5.80	5.61	5.66	674467
2023-03-07	5.61	5.61	5.44	5.45	786065
2023-03-08	5.45	5.49	5.32	5.40	747504
2023-03-09	5.45	5.51	5.32	5.32	743524
2023-03-10	5.37	5.56	5.31	5.32	793508
2023-03-13	5.48	5.73	5.46	5.63	1138820
2023-03-14	5.70	5.72	5.59	5.67	1604313
2023-03-15	5.73	5.73	5.50	5.60	1237895
2023-03-16	5.58	5.62	5.49	5.60	815742
2023-03-17	5.69	5.92	5.64	5.77	4438963
2023-03-20	5.81	5.94	5.73	5.91	1295359
2023-03-21	5.84	5.87	5.59	5.66	732451
2023-03-22	5.70	5.86	5.63	5.69	1045309
2023-03-23	5.73	5.91	5.73	5.82	930663
2023-03-24	5.85	6.03	5.84	5.99	962491
2023-03-27	5.91	5.95	5.80	5.94	831701
2023-03-28	5.95	6.12	5.90	6.11	640956
2023-03-29	6.11	6.18	6.04	6.11	969101
2023-03-30	6.17	6.26	6.12	6.26	1069968
2023-03-31	6.25	6.29	6.10	6.22	1232935
2023-04-03	6.23	6.40	6.18	6.35	1249664
2023-04-04	6.33	6.68	6.27	6.55	2000658
2023-04-05	6.53	6.62	5.83	6.03	2451836
2023-04-06	6.00	6.04	5.85	6.04	1005665
2023-04-10	5.97	6.04	5.85	5.94	1525590
2023-04-11	6.10	6.21	5.97	6.11	1505628
2023-04-12	6.23	6.26	6.14	6.21	1025985
2023-04-13	6.36	6.51	6.35	6.41	1267648
2023-04-14	6.38	6.39	6.14	6.22	1084432
2023-04-17	6.13	6.14	5.86	5.86	944171
2023-04-18	5.90	5.98	5.75	5.88	1068343
2023-04-19	5.75	5.80	5.62	5.65	1282222
2023-04-20	5.65	5.74	5.62	5.67	741837
2023-04-21	5.60	5.65	5.50	5.56	825092
2023-04-24	5.53	5.57	5.48	5.57	660371
2023-04-25	5.53	5.54	5.42	5.54	729448
2023-04-26	5.57	5.60	5.39	5.42	998393
2023-04-27	5.32	5.47	5.32	5.47	656892
2023-04-28	5.39	5.49	5.39	5.44	861237
2023-05-01	5.52	5.59	5.41	5.43	625834
2023-05-02	5.43	5.56	5.35	5.51	1094450
2023-05-03	5.51	5.63	5.47	5.54	1082692
2023-05-04	5.62	5.75	5.60	5.68	1229186
2023-05-05	5.60	5.66	5.49	5.62	1056477
2023-05-08	5.68	5.68	5.48	5.51	671734
2023-05-09	5.54	5.58	5.46	5.57	612140
2023-05-10	5.60	5.60	5.41	5.53	652809
2023-05-11	5.45	5.47	5.30	5.30	1029540
2023-05-12	5.28	5.39	5.25	5.38	878723
2023-05-15	5.39	5.50	5.39	5.49	683082
2023-05-16	5.46	5.48	5.35	5.42	1199434
2023-05-17	5.41	5.43	5.30	5.42	1163173
2023-05-18	5.36	5.38	5.27	5.34	928678
2023-05-19	5.42	5.42	5.30	5.36	947410
2023-05-22	5.34	5.45	5.34	5.44	746339
2023-05-23	5.38	5.52	5.31	5.52	1075134
2023-05-24	5.56	5.56	5.36	5.37	1659737
2023-05-25	5.31	5.40	5.21	5.26	2092527
2023-05-26	5.28	5.34	5.20	5.24	1775600
2023-05-30	5.20	5.24	4.97	5.01	1599263
2023-05-31	5.03	5.19	5.00	5.15	1264730
2023-06-01	5.18	5.34	5.13	5.28	1014245
2023-06-02	5.29	5.33	5.14	5.21	1164316
2023-06-05	5.17	5.31	5.18	5.21	576680
2023-06-06	5.24	5.37	5.21	5.35	864629
2023-06-07	5.36	5.51	5.30	5.33	1358408
2023-06-08	5.43	5.52	5.29	5.33	822750
2023-06-09	5.30	5.30	5.17	5.22	1010926
2023-06-12	5.18	5.18	5.02	5.10	1333504
2023-06-13	5.16	5.24	5.11	5.12	1155691
2023-06-14	5.11	5.19	5.06	5.09	1231173
2023-06-15	5.08	5.09	4.98	5.00	1295117
2023-06-16	5.03	5.16	4.96	5.08	2760031
2023-06-20	5.00	5.07	4.83	4.85	1314778
2023-06-21	4.82	4.86	4.76	4.78	1107865
2023-06-22	4.75	4.75	4.65	4.70	1201813
2023-06-23	4.70	4.74	4.57	4.58	2586218
2023-06-26	4.66	4.67	4.58	4.61	1034061
2023-06-27	4.67	4.69	4.51	4.57	1212177
2023-06-28	4.50	4.52	3.85	3.96	4823217
2023-06-29	3.92	3.93	3.84	3.89	2081021
2023-06-30	3.88	3.99	3.85	3.99	2405047
2023-07-03	3.99	4.08	3.99	4.07	675756
2023-07-05	4.05	4.06	3.92	3.94	2879296
2023-07-06	3.92	4.06	3.90	3.93	2011604
2023-07-07	3.93	3.98	3.92	3.94	1048703
2023-07-10	3.90	4.15	3.90	4.11	1426301
2023-07-11	4.10	4.30	4.09	4.24	916395
2023-07-12	4.32	4.45	4.28	4.38	1895060
2023-07-13	4.45	4.45	4.29	4.44	1817446
2023-07-14	4.44	4.49	4.31	4.31	951222
2023-07-17	4.30	4.45	4.25	4.44	1292036
2023-07-18	4.47	4.67	4.43	4.60	1220413
2023-07-19	4.62	4.63	4.56	4.61	771260
2023-07-20	4.57	4.57	4.45	4.49	767361
2023-07-21	4.49	4.49	4.35	4.42	901102
2023-07-24	4.43	4.47	4.36	4.45	659014
2023-07-25	4.42	4.52	4.42	4.47	653439
2023-07-26	4.45	4.52	4.43	4.46	662207
2023-07-27	4.41	4.42	4.26	4.27	1169121
2023-07-28	4.28	4.41	4.28	4.36	912255
2023-07-31	4.33	4.56	4.31	4.51	859251
2023-08-01	4.43	4.44	4.36	4.38	776706
2023-08-02	4.36	4.37	4.21	4.31	795362
2023-08-03	4.31	4.37	4.27	4.28	871503
2023-08-04	4.32	4.42	4.32	4.35	557469
2023-08-07	4.32	4.39	4.25	4.36	445388
2023-08-08	4.30	4.30	4.14	4.25	1106641
2023-08-09	4.24	4.30	4.20	4.24	624782
2023-08-10	4.29	4.35	4.25	4.29	645214
2023-08-11	4.28	4.37	4.22	4.36	597757
2023-08-14	4.34	4.34	4.07	4.22	906525
2023-08-15	4.21	4.26	4.11	4.13	686507
2023-08-16	4.09	4.14	4.05	4.06	891522
2023-08-17	4.06	4.16	4.06	4.13	786388
2023-08-18	4.10	4.11	4.05	4.08	874535
2023-08-21	4.10	4.11	3.93	4.05	1446137
2023-08-22	4.06	4.06	3.94	4.01	668092
2023-08-23	4.05	4.21	4.05	4.16	859474
2023-08-24	4.11	4.19	4.01	4.12	1054132
2023-08-25	4.14	4.14	3.95	3.99	1006988
2023-08-28	3.97	4.28	3.97	4.25	1062560
2023-08-29	4.20	4.35	4.18	4.28	876447
2023-08-30	4.32	4.41	4.24	4.29	976541
2023-08-31	4.28	4.32	4.12	4.12	1244710
2023-09-01	4.19	4.27	4.17	4.18	812498
2023-09-05	4.10	4.16	3.97	4.01	982152
2023-09-06	4.00	4.01	3.90	3.93	1336104
2023-09-07	3.93	3.95	3.86	3.90	1529431
2023-09-08	3.93	4.04	3.86	3.95	1671535
2023-09-11	4.02	4.09	3.92	3.94	1241701
2023-09-12	3.88	3.99	3.88	3.97	1095962
2023-09-13	3.96	3.97	3.91	3.96	1141629
2023-09-14	4.02	4.03	3.96	4.01	1456697
2023-09-15	4.01	4.13	4.01	4.09	3393678
2023-09-18	4.09	4.14	4.03	4.11	1334032
2023-09-19	4.10	4.14	4.07	4.11	1526171
2023-09-20	4.16	4.55	4.12	4.39	2039485
2023-09-21	4.28	4.43	4.23	4.36	1472755
2023-09-22	4.41	4.46	4.35	4.35	1107852
2023-09-25	4.33	4.34	4.15	4.27	1295616
2023-09-26	4.23	4.28	4.15	4.15	827017
2023-09-27	4.10	4.20	3.98	4.01	1380437
2023-09-28	4.04	4.04	3.84	3.95	1682124
2023-09-29	4.00	4.03	3.78	3.84	1650781
2023-10-02	3.82	3.82	3.46	3.55	2169538
2023-10-03	3.54	3.59	3.45	3.52	1607440
2023-10-04	3.45	3.58	3.41	3.44	1375997
2023-10-05	3.43	3.45	3.29	3.41	1609407
2023-10-06	3.39	3.56	3.34	3.52	1400838
2023-10-09	3.62	3.71	3.61	3.65	1012695
2023-10-10	3.65	3.71	3.63	3.69	920150
2023-10-11	3.74	3.84	3.73	3.78	931486
2023-10-12	3.80	3.82	3.53	3.54	1936881
2023-10-13	3.73	3.87	3.65	3.78	2098206
2023-10-16	3.87	3.92	3.76	3.81	1437298
2023-10-17	3.81	3.88	3.78	3.84	1313789
2023-10-18	3.96	3.98	3.81	3.86	1446895
2023-10-19	3.85	3.85	3.68	3.74	1974587
2023-10-20	3.77	4.03	3.76	3.82	2206588
2023-10-23	3.81	3.81	3.64	3.69	1466819
2023-10-24	3.66	3.76	3.64	3.71	1133856
2023-10-25	3.67	3.76	3.56	3.58	1332483
2023-10-26	3.58	3.66	3.55	3.62	1257135
2023-10-27	3.65	3.70	3.51	3.67	1109201
2023-10-30	3.68	3.75	3.61	3.64	1184420
2023-10-31	3.61	3.63	3.46	3.52	1779830
2023-11-01	3.51	3.53	3.41	3.47	1232776
2023-11-02	3.53	3.59	3.46	3.57	1246862
2023-11-03	3.60	3.86	3.59	3.83	1354495
2023-11-06	3.79	3.84	3.72	3.74	867126
2023-11-07	3.65	3.70	3.56	3.63	900623
2023-11-08	3.59	3.63	3.56	3.60	1014054
2023-11-09	3.61	3.68	3.56	3.57	624768
2023-11-10	3.55	3.61	3.52	3.58	926929
2023-11-13	3.60	3.73	3.58	3.65	1195306
2023-11-14	3.80	4.00	3.75	3.97	1364342
2023-11-15	3.97	3.99	3.86	3.86	989904
2023-11-16	3.85	4.05	3.85	3.92	1355701
2023-11-17	3.95	4.02	3.90	3.98	1110323
2023-11-20	3.90	3.98	3.78	3.83	1417570
2023-11-21	3.89	4.00	3.88	3.89	1096994
2023-11-22	3.88	3.93	3.85	3.91	861921
2023-11-24	3.88	3.95	3.84	3.92	914786
2023-11-27	3.94	4.06	3.89	4.01	2794749
2023-11-28	4.05	4.25	4.05	4.22	1329982
2023-11-29	4.24	4.31	4.14	4.25	1109270
2023-11-30	4.19	4.22	4.11	4.20	1308552
2023-12-01	4.15	4.35	4.14	4.33	1684258
2023-12-04	4.28	4.29	4.16	4.20	2435005
2023-12-05	4.16	4.19	4.07	4.09	1481356
2023-12-06	4.07	4.14	4.04	4.07	1386050
2023-12-07	4.07	4.11	4.01	4.05	1395079
2023-12-08	4.00	4.08	3.93	4.00	1288715
2023-12-11	3.93	3.94	3.61	3.65	2400503
2023-12-12	3.65	3.65	3.25	3.31	2429798
2023-12-13	3.29	3.67	3.25	3.65	2309771
2023-12-14	3.73	3.84	3.64	3.69	2678238
2023-12-15	3.70	3.70	3.41	3.44	4301396
2023-12-18	3.47	3.52	3.42	3.46	2984199
2023-12-19	3.51	3.64	3.48	3.63	2377759
2023-12-20	3.63	3.66	3.50	3.51	1965780
2023-12-21	3.56	3.66	3.56	3.58	1585145
2023-12-22	3.70	3.85	3.68	3.69	1495641
2023-12-26	3.72	3.78	3.64	3.72	845822
2023-12-27	3.73	3.86	3.72	3.85	2238833
2023-12-28	3.82	3.87	3.76	3.77	1665285
2023-12-29	3.77	3.77	3.68	3.74	1411852
2024-01-02	3.75	3.89	3.73	3.80	1906707
2024-01-03	3.72	3.76	3.59	3.68	1756889
2024-01-04	3.71	3.75	3.61	3.67	1963452
2024-01-05	3.66	3.81	3.62	3.66	1821059
2024-01-08	3.62	3.71	3.58	3.68	1595489
2024-01-09	3.67	3.67	3.56	3.57	3371097
2024-01-10	3.57	3.62	3.42	3.57	2196795
2024-01-11	3.56	3.60	3.47	3.53	2736263
2024-01-12	3.63	3.68	3.53	3.55	1846208
2024-01-16	3.54	3.58	3.46	3.54	3169310
2024-01-17	3.48	3.55	3.46	3.52	2394096
2024-01-18	3.53	3.57	3.49	3.52	2753518
2024-01-19	3.57	3.60	3.49	3.58	2976700
2024-01-22	3.56	3.58	3.44	3.50	4163900
2024-01-23	3.51	3.54	3.38	3.47	3125058
2024-01-24	3.52	3.52	3.05	3.17	4998159
2024-01-25	3.25	3.30	2.96	2.97	3023868
2024-01-26	2.93	2.99	2.81	2.83	2821243
2024-01-29	2.88	2.90	2.71	2.80	3824133
2024-01-30	2.80	2.83	2.60	2.64	3001761
2024-01-31	2.65	2.70	2.54	2.56	2789595
2024-02-01	2.58	2.67	2.56	2.60	2163045
2024-02-02	2.51	2.53	2.42	2.50	2523496
2024-02-05	2.43	2.45	2.29	2.39	2901428
2024-02-06	2.39	2.44	2.36	2.41	910746
2024-02-07	2.40	2.40	2.24	2.28	1912681
2024-02-08	2.26	2.41	2.23	2.37	1789340
2024-02-09	2.37	2.49	2.35	2.45	2957639
2024-02-12	2.46	2.57	2.46	2.51	2464542
2024-02-13	2.41	2.45	2.32	2.35	2160659
2024-02-14	2.38	2.43	2.31	2.43	2103852
2024-02-15	2.47	2.58	2.44	2.53	2816570
2024-02-16	2.52	2.52	2.36	2.37	3119063
2024-02-20	2.38	2.42	2.28	2.39	2400410
2024-02-21	2.37	2.47	2.35	2.39	1849061
2024-02-22	2.37	2.48	2.33	2.37	3655286
2024-02-23	2.39	2.43	2.30	2.40	2058755
2024-02-26	2.38	2.38	2.31	2.36	1883243
2024-02-27	2.39	2.44	2.36	2.37	1456979
2024-02-28	2.37	2.42	2.32	2.33	1311464
2024-02-29	2.41	2.51	2.39	2.48	2060573
2024-03-01	2.49	2.55	2.41	2.49	2829934
2024-03-04	2.52	2.54	2.47	2.49	2126838
2024-03-05	2.52	2.61	2.47	2.52	3739657
2024-03-06	2.55	2.57	2.47	2.48	2643104
2024-03-07	2.53	2.69	2.47	2.61	3662038
2024-03-08	2.67	2.67	2.55	2.55	1662805
2024-03-11	2.62	2.65	2.55	2.65	1791758
2024-03-12	2.61	2.63	2.45	2.48	2176495
2024-03-13	2.49	2.59	2.46	2.59	2853847
2024-03-14	2.56	2.64	2.52	2.59	2382303
2024-03-15	2.58	2.79	2.58	2.75	5015502
2024-03-18	2.78	2.79	2.61	2.63	1346593
2024-03-19	2.63	2.68	2.56	2.62	1183734
2024-03-20	2.64	2.80	2.58	2.80	1801853
2024-03-21	2.87	2.87	2.68	2.70	2090705
2024-03-22	2.72	2.75	2.67	2.69	1554538
2024-03-25	2.69	2.76	2.56	2.57	1307656
2024-03-26	2.70	2.79	2.65	2.71	1599699
2024-03-27	2.76	2.80	2.71	2.76	2211458
2024-03-28	2.80	3.00	2.80	3.00	2736216
2024-04-01	3.14	3.20	3.02	3.16	2953396
2024-04-02	3.25	3.30	3.13	3.22	2483941
2024-04-03	3.24	3.34	3.16	3.31	2603605
2024-04-04	3.19	3.21	2.88	3.04	5048796
2024-04-05	3.05	3.20	3.03	3.19	1902303
2024-04-08	3.24	3.34	3.16	3.20	1962278
2024-04-09	3.24	3.31	3.15	3.28	2345563
2024-04-10	3.19	3.24	3.12	3.14	2264827
2024-04-11	3.20	3.23	3.14	3.18	1812087
2024-04-12	3.26	3.37	3.11	3.15	3878929
2024-04-15	3.18	3.20	3.10	3.14	1791067
2024-04-16	3.11	3.18	3.08	3.12	2050932
2024-04-17	3.14	3.20	3.08	3.13	1494828
2024-04-18	3.16	3.18	3.06	3.07	1480447
2024-04-19	3.06	3.10	3.02	3.10	2006595
2024-04-22	2.98	3.02	2.78	2.81	2553415
2024-04-23	2.76	2.99	2.75	2.93	1750254
2024-04-24	2.90	2.95	2.84	2.85	1243392
2024-04-25	2.83	2.93	2.81	2.90	1136840
2024-04-26	2.91	2.98	2.86	2.94	1034902
2024-04-29	2.94	3.07	2.93	3.06	1159320
2024-04-30	2.97	3.00	2.90	2.90	842223
2024-05-01	2.93	3.15	2.91	3.03	1590651
2024-05-02	3.04	3.06	2.97	3.00	731736
2024-05-03	3.06	3.09	2.99	3.03	890676
2024-05-06	3.08	3.13	3.03	3.06	667014
2024-05-07	3.05	3.07	2.98	3.05	751066
2024-05-08	3.02	3.08	2.99	3.01	544700
2024-05-09	3.02	3.09	2.92	2.93	1946270
2024-05-10	2.96	2.99	2.84	2.84	1571380
2024-05-13	2.83	2.92	2.83	2.87	766018
2024-05-14	2.93	3.08	2.91	3.05	1289868
2024-05-15	3.08	3.18	3.04	3.15	1161235
2024-05-16	3.13	3.30	3.10	3.27	1328812
2024-05-17	3.38	3.54	3.36	3.49	1851865
2024-05-20	3.53	3.61	3.48	3.54	1430708
2024-05-21	3.52	3.62	3.46	3.57	1274028
2024-05-22	3.51	3.65	3.50	3.58	2158554
2024-05-23	3.58	3.59	3.50	3.53	1851472
2024-05-24	3.56	3.65	3.55	3.60	760958
2024-05-28	3.65	3.87	3.65	3.83	1816179
2024-05-29	3.74	3.82	3.71	3.79	1923844
2024-05-30	3.77	4.12	3.77	4.07	2399404
2024-05-31	4.20	4.20	3.91	3.93	2851484
2024-06-03	3.97	4.01	3.87	3.99	891430
2024-06-04	3.93	3.94	3.75	3.82	995483
2024-06-05	3.85	3.94	3.78	3.91	1203850
2024-06-06	3.90	4.06	3.88	4.04	899260
2024-06-07	3.86	3.94	3.67	3.72	1685657
2024-06-10	3.68	3.73	3.62	3.71	1174034
2024-06-11	3.65	3.67	3.53	3.62	1288201
2024-06-12	3.74	3.80	3.57	3.59	1017772
2024-06-13	3.54	3.59	3.42	3.44	1108777
2024-06-14	3.46	3.53	3.43	3.50	953464
2024-06-17	3.45	3.48	3.20	3.21	1789904
2024-06-18	3.21	3.25	3.12	3.24	1453341
2024-06-20	3.25	3.32	3.18	3.32	1938320
2024-06-21	3.33	3.41	3.27	3.35	5158333
2024-06-24	3.42	3.65	3.40	3.49	1997809
2024-06-25	3.46	3.59	3.46	3.54	975014
2024-06-26	3.50	3.53	3.38	3.39	1252980
2024-06-27	3.39	3.73	3.35	3.63	1744230
2024-06-28	3.66	3.67	3.46	3.46	10557851
2024-07-01	3.51	3.59	3.40	3.40	1482980
2024-07-02	3.40	3.51	3.26	3.33	1176481
2024-07-03	3.41	3.48	3.40	3.46	610064
2024-07-05	3.53	3.61	3.49	3.60	935704
2024-07-08	3.55	3.75	3.54	3.75	1240861
2024-07-09	3.78	3.84	3.70	3.73	1038973
2024-07-10	3.78	3.80	3.63	3.71	1408732
2024-07-11	3.81	4.13	3.76	4.07	1759847
2024-07-12	4.05	4.09	3.93	4.07	1112208
2024-07-15	4.07	4.28	4.02	4.25	1417087
2024-07-16	4.31	4.54	4.26	4.52	1916151
2024-07-17	4.53	4.60	4.39	4.53	1544483
2024-07-18	4.51	4.52	4.31	4.34	1270280
2024-07-19	4.23	4.42	4.02	4.36	1798713
2024-07-22	4.41	4.50	4.33	4.48	1378118
2024-07-23	4.45	4.59	4.40	4.59	1246470
2024-07-24	4.62	4.88	4.60	4.65	2878217
2024-07-25	4.43	4.58	4.38	4.55	2197835
2024-07-26	4.65	4.79	4.57	4.75	1397039
2024-07-29	4.75	4.77	4.64	4.73	1270485
2024-07-30	4.74	4.77	4.66	4.72	1091409
2024-07-31	4.77	4.85	4.72	4.78	1798583
2024-08-01	4.78	4.80	4.65	4.73	1384941
2024-08-02	4.74	4.80	4.45	4.50	2159650
2024-08-05	4.14	4.34	4.09	4.21	1969349
2024-08-06	4.18	4.45	4.18	4.42	1330492
2024-08-07	4.55	4.57	4.11	4.13	2217935
2024-08-08	4.19	4.22	4.12	4.15	899774
2024-08-09	4.20	4.20	4.09	4.16	863386
2024-08-12	4.18	4.45	4.17	4.41	1151475
2024-08-13	4.43	4.53	4.40	4.48	795829
2024-08-14	4.44	4.44	4.28	4.40	740845
2024-08-15	4.38	4.54	4.37	4.50	881700
2024-08-16	4.54	4.59	4.48	4.58	853524
2024-08-19	4.60	4.74	4.58	4.72	876975
2024-08-20	4.77	4.78	4.60	4.62	996577
2024-08-21	4.62	4.64	4.49	4.59	1466760
2024-08-22	4.54	4.55	4.31	4.34	1976399
2024-08-23	4.35	4.50	4.34	4.43	1823081
2024-08-26	4.51	4.54	4.36	4.40	1045646
2024-08-27	4.31	4.33	4.22	4.28	817918
2024-08-28	4.20	4.28	4.13	4.15	949093
2024-08-29	4.20	4.33	4.16	4.27	1364108
2024-08-30	4.26	4.30	4.21	4.25	922833
2024-09-03	4.23	4.23	3.95	3.97	1174625
2024-09-04	3.90	4.07	3.89	3.90	928500
2024-09-05	4.01	4.02	3.83	3.83	1198286
2024-09-06	3.83	3.84	3.64	3.69	1248877
2024-09-09	3.77	3.79	3.67	3.72	787453
2024-09-10	3.74	3.86	3.67	3.85	1038058
2024-09-11	3.81	4.00	3.80	3.97	773614
2024-09-12	4.09	4.45	4.09	4.39	1351781
2024-09-13	4.51	4.57	4.43	4.52	1499848
2024-09-16	4.51	4.51	4.29	4.30	953797
2024-09-17	4.29	4.37	4.22	4.27	895838
2024-09-18	4.25	4.45	4.15	4.17	1030621
2024-09-19	4.33	4.33	4.18	4.23	768858
2024-09-20	4.25	4.40	4.22	4.24	3128624
2024-09-23	4.28	4.34	4.20	4.20	711723
2024-09-24	4.22	4.40	4.16	4.36	901357
2024-09-25	4.37	4.40	4.31	4.35	773948
2024-09-26	4.38	4.47	4.33	4.36	1189084
2024-09-27	4.39	4.43	4.18	4.23	873778
2024-09-30	4.16	4.17	4.00	4.10	1086086
2024-10-01	4.19	4.20	4.10	4.15	925035
2024-10-02	4.12	4.23	4.08	4.20	1290444
2024-10-03	4.02	4.04	3.62	3.64	1964255
2024-10-04	3.64	3.67	3.42	3.44	1583121
2024-10-07	3.46	3.49	3.30	3.35	1417714
2024-10-08	3.31	3.39	3.28	3.37	774663
2024-10-09	3.32	3.40	3.28	3.38	883740
2024-10-10	3.38	3.49	3.35	3.46	1107212
2024-10-11	3.50	3.64	3.49	3.51	983898
2024-10-14	3.50	3.57	3.47	3.57	836781
2024-10-15	3.57	3.60	3.49	3.58	1013192
2024-10-16	3.63	3.68	3.57	3.58	840250
2024-10-17	3.57	3.65	3.53	3.61	642952
2024-10-18	3.63	3.84	3.63	3.78	855923
2024-10-21	3.86	3.89	3.72	3.84	1014113
2024-10-22	3.86	3.94	3.85	3.93	643224
2024-10-23	3.85	3.88	3.73	3.78	865613
2024-10-24	3.75	3.81	3.56	3.70	937815
2024-10-25	3.66	3.73	3.60	3.60	652088
2024-10-28	3.58	3.66	3.58	3.63	595424
2024-10-29	3.65	3.81	3.64	3.75	1107598
2024-10-30	3.76	3.77	3.65	3.70	602636
2024-10-31	3.63	3.65	3.44	3.46	1321088
2024-11-01	3.52	3.52	3.42	3.45	826715
2024-11-04	3.47	3.52	3.42	3.52	665204
2024-11-05	3.57	3.59	3.45	3.51	863656
2024-11-06	3.35	3.44	3.24	3.41	3080641
2024-11-07	3.45	3.50	3.36	3.45	1924679
2024-11-08	3.44	3.45	3.33	3.44	1473875
2024-11-11	3.31	3.38	3.27	3.37	1523016
2024-11-12	3.31	3.41	3.25	3.30	1549592
2024-11-13	3.37	3.38	3.30	3.31	1213189
2024-11-14	3.26	3.60	3.26	3.50	2806700
2024-11-15	3.60	3.61	3.31	3.39	2103970
2024-11-18	3.50	3.66	3.48	3.51	1222183
2024-11-19	3.56	3.66	3.45	3.66	1203140
2024-11-20	3.62	3.66	3.55	3.58	1030677
2024-11-21	3.64	3.66	3.50	3.60	1245734
2024-11-22	3.65	3.69	3.59	3.65	1074302
2024-11-25	3.53	3.61	3.50	3.56	1184324
2024-11-26	3.54	3.59	3.50	3.57	865357
2024-11-27	3.62	3.68	3.57	3.58	767312
2024-11-29	3.61	3.73	3.61	3.66	687868
2024-12-02	3.61	3.65	3.54	3.55	817781
2024-12-03	3.59	3.79	3.57	3.74	1465869
2024-12-04	3.73	3.77	3.56	3.59	1088203
2024-12-05	3.60	3.67	3.48	3.49	896226
2024-12-06	3.50	3.52	3.39	3.42	1378274
2024-12-09	3.52	3.67	3.44	3.46	1623501
2024-12-10	3.49	3.56	3.47	3.51	827823
2024-12-11	3.55	3.89	3.51	3.83	2207050
2024-12-12	3.74	3.75	3.56	3.57	1235584
2024-12-13	3.52	3.54	3.39	3.40	1281776
2024-12-16	3.43	3.47	3.35	3.42	1101709
2024-12-17	3.37	3.49	3.36	3.37	1645017
2024-12-18	3.36	3.41	3.27	3.31	2315571
2024-12-19	3.32	3.40	3.29	3.29	1339942
2024-12-20	3.28	3.38	3.26	3.35	3593787
2024-12-23	3.30	3.35	3.24	3.27	1277230
2024-12-24	3.29	3.32	3.26	3.30	493726
2024-12-26	3.28	3.35	3.26	3.33	651646
2024-12-27	3.31	3.35	3.25	3.32	1045670
2024-12-30	3.27	3.30	3.17	3.27	1574347
2024-12-31	3.27	3.36	3.22	3.33	1281124
2025-01-02	3.36	3.52	3.34	3.43	1325640
2025-01-03	3.42	3.45	3.37	3.41	1075060
2025-01-06	3.38	3.45	3.29	3.30	1422539
2025-01-07	3.35	3.46	3.32	3.34	1464537
2025-01-08	3.36	3.40	3.33	3.37	1139084
2025-01-10	3.40	3.55	3.34	3.47	2806633
2025-01-13	3.40	3.43	3.24	3.26	2062041
2025-01-14	3.27	3.32	3.19	3.30	1430789
2025-01-15	3.38	3.39	3.30	3.31	1660194
2025-01-16	3.33	3.35	3.24	3.30	2067233
2025-01-17	3.29	3.32	3.25	3.28	1411458
2025-01-21	3.33	3.35	3.27	3.30	1433027
2025-01-22	3.31	3.34	3.20	3.22	2638370
2025-01-23	3.17	3.33	3.10	3.15	3635115
2025-01-24	3.15	3.25	2.90	3.00	3742527
2025-01-27	2.97	3.02	2.87	3.01	2313977
2025-01-28	2.98	3.10	2.98	3.06	1749116
2025-01-29	3.03	3.14	3.02	3.08	1487690
2025-01-30	3.13	3.25	3.10	3.13	1628928
2025-01-31	3.14	3.23	3.10	3.13	1841269
2025-02-03	3.13	3.26	3.07	3.20	2223837
2025-02-04	3.22	3.25	3.14	3.22	1351643
2025-02-05	3.27	3.32	3.18	3.20	3965654
2025-02-06	3.20	3.39	3.15	3.33	3322805
2025-02-07	3.33	3.35	3.14	3.17	2623909
2025-02-10	3.22	3.27	3.14	3.26	2138454
2025-02-11	3.21	3.28	3.14	3.16	2040299
2025-02-12	3.15	3.28	3.12	3.27	1795875
2025-02-13	3.28	3.36	3.22	3.35	1431230
2025-02-14	3.36	3.40	3.15	3.15	1639601
2025-02-18	3.21	3.24	3.15	3.22	1634952
2025-02-19	3.20	3.23	3.12	3.18	2138110
2025-02-20	3.19	3.28	3.16	3.24	1592662
2025-02-21	3.25	3.25	3.01	3.04	2207120
2025-02-24	3.07	3.08	2.88	2.99	3222575
2025-02-25	2.94	3.01	2.92	2.97	2066120
2025-02-26	2.95	3.06	2.94	3.03	1368327
2025-02-27	3.01	3.02	2.94	2.95	1257630
2025-02-28	2.93	3.01	2.91	3.00	1531605
2025-03-03	3.07	3.13	3.03	3.04	1763757
2025-03-04	3.09	3.14	3.03	3.10	1745927
2025-03-05	3.09	3.35	3.09	3.30	3311620
2025-03-06	3.28	3.38	3.27	3.34	2970991
2025-03-07	3.35	3.60	3.33	3.57	3428133
2025-03-10	3.54	3.54	3.24	3.28	2692542
2025-03-11	3.35	3.41	3.25	3.28	2708704
2025-03-12	3.26	3.31	3.15	3.26	2473508
2025-03-13	3.29	3.50	3.28	3.45	2591301
2025-03-14	3.51	3.54	3.33	3.37	2329706
2025-03-17	3.36	3.40	3.30	3.37	2129283
2025-03-18	3.41	3.47	3.24	3.28	3171492
2025-03-19	3.30	3.42	3.26	3.42	1746828
2025-03-20	3.39	3.50	3.32	3.42	1677303
2025-03-21	3.40	3.43	3.32	3.39	4160172
2025-03-24	3.38	3.45	3.24	3.26	1883911
2025-03-25	3.30	3.35	3.09	3.11	2881931
2025-03-26	3.14	3.19	3.04	3.06	1853958
2025-03-27	3.10	3.15	3.04	3.10	1561197
2025-03-28	3.10	3.13	2.87	2.95	2903023
2025-03-31	2.99	2.99	2.80	2.92	2528698
2025-04-01	2.98	3.12	2.85	2.98	2154156
2025-04-02	2.93	2.97	2.85	2.92	1971313
2025-04-03	2.85	2.94	2.82	2.84	2502861
2025-04-04	2.82	2.83	2.55	2.61	2921100
2025-04-07	2.60	2.76	2.48	2.58	2298704
2025-04-08	2.67	2.69	2.26	2.28	5877670
2025-04-09	2.41	2.54	2.26	2.51	6371542
2025-04-10	2.48	2.61	2.47	2.51	5284374
2025-04-11	2.62	2.90	2.60	2.81	7764530
2025-04-14	2.76	3.00	2.75	2.84	2794908
2025-04-15	2.89	2.95	2.84	2.88	1480094
2025-04-16	3.03	3.10	2.92	3.01	3312523
2025-04-17	2.96	3.05	2.89	2.98	2265130
2025-04-21	3.06	3.14	3.01	3.11	2817558
2025-04-22	3.40	4.57	3.30	4.35	25070441
2025-04-23	4.21	5.06	4.15	4.67	10595430
2025-04-24	4.79	5.06	4.61	4.98	6446497
2025-04-25	4.90	4.91	4.35	4.44	6533591
2025-04-28	4.49	4.49	4.18	4.35	4374768
2025-04-29	4.26	4.38	4.19	4.33	4062774
2025-04-30	4.29	4.42	4.08	4.23	4500452
2025-05-01	4.10	4.30	4.09	4.18	4094890
2025-05-02	4.24	4.27	4.10	4.11	2942356
2025-05-05	4.21	4.35	4.12	4.12	3289728
2025-05-06	4.23	4.27	4.10	4.21	3162000
2025-05-07	4.10	4.29	3.82	3.91	10263821
2025-05-08	4.00	4.05	3.72	3.76	18871428
2025-05-09	3.80	3.89	3.75	3.78	6188134
2025-05-12	3.67	3.78	3.37	3.46	11641440
2025-05-13	3.48	3.60	3.48	3.50	3678534
2025-05-14	3.46	3.55	3.37	3.50	5408632
2025-05-15	3.57	3.61	3.40	3.55	4592242
2025-05-16	3.45	3.63	3.45	3.60	5919450
2025-05-19	3.64	3.70	3.54	3.64	2462434
2025-05-20	3.66	3.76	3.64	3.70	3006500
2025-05-21	3.68	3.75	3.51	3.59	6704916
2025-05-22	3.53	3.70	3.53	3.60	3824827
2025-05-23	3.64	3.67	3.53	3.58	4006696
2025-05-27	3.55	3.57	3.42	3.53	4934213
2025-05-28	3.51	3.64	3.51	3.58	3526515
2025-05-29	3.63	3.66	3.53	3.55	3048010
2025-05-30	3.51	3.64	3.49	3.58	4288466
2025-06-02	3.66	3.80	3.66	3.75	5928985
2025-06-03	3.69	3.88	3.64	3.77	5501877
2025-06-04	4.08	4.77	3.96	4.69	16316831
2025-06-05	4.66	4.85	4.35	4.41	6774130
2025-06-06	4.39	4.46	4.14	4.21	5390678
2025-06-09	4.22	4.44	4.20	4.38	4425175
2025-06-10	4.40	4.56	4.31	4.32	3787503
2025-06-11	4.32	4.45	4.27	4.31	3033480
2025-06-12	4.39	4.43	4.30	4.34	2797999
2025-06-13	4.52	4.58	4.33	4.43	3886329
2025-06-16	4.52	4.52	4.32	4.35	2921084
2025-06-17	4.36	4.45	4.36	4.39	3185932
2025-06-18	4.41	4.46	4.31	4.36	2528868
2025-06-20	4.35	4.42	4.12	4.14	3743276
2025-06-23	4.11	4.23	4.05	4.08	3386400
2025-06-24	3.96	3.99	3.86	3.90	3567809
2025-06-25	3.90	3.94	3.61	3.70	5504404
2025-06-26	3.71	4.17	3.71	4.15	6616295
2025-06-27	3.95	4.11	3.95	4.08	10145304
2025-06-30	4.07	4.18	4.05	4.09	3149119
2025-07-01	4.13	4.25	4.07	4.15	3865391
2025-07-02	4.16	4.56	4.15	4.48	7164718
2025-07-03	4.50	4.71	4.40	4.52	3770064
2025-07-07	4.45	4.61	4.44	4.55	4354596
2025-07-08	4.56	4.59	4.34	4.44	3350803
2025-07-09	4.48	4.63	4.37	4.59	3355059
2025-07-10	4.63	4.74	4.59	4.72	2106846
2025-07-11	4.80	4.85	4.68	4.80	2269963
2025-07-14	4.85	5.01	4.80	4.91	2768155
2025-07-15	4.96	5.01	4.84	4.95	2021777
2025-07-16	5.03	5.27	4.99	5.23	3139306
2025-07-17	5.18	5.49	5.12	5.47	2455106
2025-07-18	5.53	5.59	5.30	5.39	3585373
2025-07-21	5.50	5.91	5.43	5.85	4299108
2025-07-22	5.88	6.16	5.82	6.11	5146371
2025-07-23	6.09	6.16	5.76	5.78	3462371
2025-07-24	5.79	5.79	5.56	5.60	2693287
2025-07-25	5.60	5.60	5.29	5.36	3375981
2025-07-28	5.31	5.31	5.15	5.23	1649843
2025-07-29	5.27	5.38	5.17	5.25	2827733
2025-07-30	5.24	5.40	5.07	5.12	2378698
2025-07-31	5.15	5.25	5.10	5.19	1951533
2025-08-01	5.30	5.39	5.14	5.27	2916262
2025-08-04	5.41	5.59	5.39	5.48	1649937
2025-08-05	5.39	5.81	5.35	5.76	3059225
2025-08-06	5.68	5.80	5.64	5.75	3452023
2025-08-07	5.82	5.83	5.64	5.71	2408349
2025-08-08	5.74	5.84	5.60	5.66	4626203
2025-08-11	5.61	5.89	5.53	5.78	3139912
2025-08-12	5.81	5.92	5.76	5.89	2746362
2025-08-13	5.91	6.00	5.82	5.92	3047275
2025-08-14	5.88	6.05	5.84	5.97	3131084
2025-08-15	5.99	6.06	5.89	6.01	2455411
2025-08-18	6.02	6.12	5.95	6.05	2417579
2025-08-19	6.06	6.08	5.85	5.91	2909141
2025-08-20	5.98	6.00	5.89	5.92	2600000
2025-08-21	5.84	6.02	5.81	5.95	4272934
2025-08-22	5.90	6.15	5.86	6.09	5721568
2025-08-25	6.14	6.56	6.08	6.40	3008551
2025-08-26	6.45	6.63	6.40	6.56	2684415
2025-08-27	6.54	6.60	6.41	6.59	1868410
2025-08-28	6.60	6.68	6.44	6.46	2120358
2025-08-29	6.59	6.94	6.47	6.84	3795999
2025-09-02	6.90	6.95	6.55	6.69	4487610
2025-09-03	6.79	6.85	6.59	6.70	3062181
2025-09-04	6.67	6.78	6.56	6.75	2508112
2025-09-05	6.85	6.87	6.67	6.76	4044045
2025-09-08	6.83	6.89	6.67	6.73	3130620
2025-09-09	6.76	6.86	6.64	6.74	3432864
2025-09-10	6.76	6.98	6.59	6.61	3949754
2025-09-11	6.70	7.05	6.59	6.98	3404964
2025-09-12	7.05	7.05	6.83	6.92	3090287
2025-09-15	6.96	7.33	6.92	7.30	3275047
2025-09-16	7.28	7.31	7.11	7.14	4534182
2025-09-17	7.00	7.36	6.95	7.04	3274818
2025-09-18	7.05	7.27	6.90	7.25	2944322
2025-09-19	7.26	7.55	7.26	7.53	12693065

Explore More About NG

Coins representing dividend payouts and trends

NG Dividend History

Discover Novagold Resources Inc.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

NG Stock Split History

Discover Novagold Resources Inc.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NG Historical Prices

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

Web Analytics