NGD Historical Prices

Summary

Key Stock Metrics

1.51

(March 11, 2024)

52-Week Low

3.25

(September 25, 2024)

52-Week High

49.32

(September 19, 2008)

All-Time High

2.90

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-31	4.26	4.35	4.19	4.35	4500
2005-06-01	4.40	4.40	4.20	4.30	4400
2005-06-02	4.25	4.30	4.10	4.10	6500
2005-06-03	4.10	4.10	4.10	4.10	1500
2005-06-06	4.25	4.35	4.25	4.35	1400
2005-06-07	4.50	4.50	4.35	4.35	2100
2005-06-08	4.50	4.50	4.50	4.50	100
2005-06-09	4.50	4.50	4.30	4.30	1000
2005-06-13	4.25	4.25	4.10	4.17	1400
2005-06-14	4.05	4.05	4.05	4.05	200
2005-06-15	4.10	4.34	4.10	4.34	1900
2005-06-16	4.40	4.60	4.26	4.60	7400
2005-06-17	4.55	4.75	4.55	4.73	8700
2005-06-20	4.73	4.75	4.56	4.56	6600
2005-06-21	4.60	4.60	4.60	4.60	4200
2005-06-22	4.50	4.63	4.50	4.59	6000
2005-06-23	4.60	4.65	4.60	4.65	800
2005-06-24	4.64	4.68	4.64	4.67	7000
2005-06-27	4.75	4.75	4.75	4.75	300
2005-06-28	4.65	4.65	4.65	4.65	100
2005-06-29	4.65	4.65	4.62	4.62	3000
2005-06-30	4.65	4.65	4.65	4.65	2000
2005-07-05	4.50	4.50	4.32	4.40	6900
2005-07-06	4.35	4.35	4.27	4.27	1200
2005-07-08	4.40	4.40	4.40	4.40	100
2005-07-11	4.40	4.45	4.40	4.45	1900
2005-07-13	4.47	4.47	4.47	4.47	900
2005-07-14	4.47	4.47	4.47	4.47	500
2005-07-15	4.40	4.46	4.40	4.40	6100
2005-07-18	4.40	4.45	4.40	4.45	700
2005-07-19	4.40	4.40	4.40	4.40	1000
2005-07-20	4.50	4.50	4.45	4.45	1200
2005-07-21	4.50	4.55	4.50	4.55	1400
2005-07-22	4.50	4.50	4.50	4.50	1000
2005-07-26	4.46	4.90	4.45	4.45	18600
2005-07-27	4.35	4.40	4.28	4.40	7400
2005-07-28	4.39	4.39	4.39	4.39	500
2005-07-29	4.40	4.50	4.40	4.50	5200
2005-08-02	4.55	4.60	4.52	4.60	2300
2005-08-04	4.41	4.42	4.41	4.42	500
2005-08-05	4.45	4.60	4.45	4.60	600
2005-08-08	4.55	4.60	4.55	4.60	1500
2005-08-09	4.55	4.55	4.42	4.42	10000
2005-08-10	4.45	4.70	4.41	4.60	6500
2005-08-11	4.70	4.80	4.64	4.64	6300
2005-08-12	4.64	4.75	4.64	4.75	1500
2005-08-15	4.65	4.65	4.55	4.55	2300
2005-08-16	4.60	4.71	4.60	4.70	1400
2005-08-17	4.65	4.75	4.65	4.65	3200
2005-08-18	4.60	4.60	4.60	4.60	500
2005-08-19	4.54	4.55	4.50	4.50	3300
2005-08-22	4.54	4.54	4.15	4.46	7200
2005-08-23	4.50	4.50	4.50	4.50	500
2005-08-24	4.55	4.55	4.50	4.51	4100
2005-08-25	4.55	4.69	4.55	4.65	4000
2005-08-26	4.70	4.74	4.66	4.74	2900
2005-08-30	4.74	4.74	4.63	4.74	1500
2005-08-31	4.74	4.80	4.74	4.80	1600
2005-09-01	4.85	4.85	4.85	4.85	1000
2005-09-02	4.90	4.90	4.80	4.80	1200
2005-09-06	4.80	4.80	4.80	4.80	1500
2005-09-07	4.92	5.00	4.92	5.00	1800
2005-09-08	5.05	5.14	5.00	5.00	22900
2005-09-09	5.00	5.00	5.00	5.00	2000
2005-09-12	4.95	4.96	4.85	4.85	2900
2005-09-13	4.82	4.82	4.70	4.70	5500
2005-09-14	4.70	4.80	4.70	4.75	1900
2005-09-15	4.71	4.95	4.71	4.95	6000
2005-09-16	5.00	5.10	4.93	5.04	14700
2005-09-19	5.08	5.33	4.99	5.15	10000
2005-09-20	5.25	5.30	5.15	5.25	2700
2005-09-21	5.28	5.70	5.28	5.40	8000
2005-09-22	5.40	5.50	5.40	5.40	3900
2005-09-23	5.44	5.44	5.08	5.35	4300
2005-09-26	5.25	5.40	5.25	5.40	2400
2005-09-27	5.35	5.35	5.10	5.17	4800
2005-09-28	5.25	5.25	5.05	5.14	9000
2005-09-29	5.20	5.20	5.20	5.20	4200
2005-09-30	5.21	5.21	5.15	5.15	1700
2005-10-03	5.15	5.15	5.00	5.00	500
2005-10-04	4.99	5.20	4.99	5.05	3300
2005-10-07	5.01	5.08	5.01	5.08	1900
2005-10-11	5.10	5.12	5.05	5.12	3000
2005-10-12	5.15	5.28	5.15	5.28	1300
2005-10-13	5.19	5.25	5.09	5.25	9000
2005-10-14	5.15	5.15	5.11	5.11	800
2005-10-17	5.10	5.40	5.10	5.31	5100
2005-10-18	5.35	5.35	5.30	5.30	1000
2005-10-19	5.24	5.25	5.24	5.25	1200
2005-10-21	5.35	5.44	5.26	5.42	1900
2005-10-24	5.43	5.43	5.43	5.43	500
2005-10-25	5.49	5.54	5.49	5.54	4100
2005-10-26	5.65	5.80	5.65	5.65	5600
2005-10-27	5.70	5.85	5.60	5.70	11400
2005-10-28	5.80	5.80	5.79	5.79	1700
2005-10-31	5.95	6.05	5.70	5.75	7400
2005-11-01	5.85	5.96	5.85	5.85	6200
2005-11-02	6.00	6.00	5.86	5.91	7200
2005-11-03	6.05	6.05	5.85	5.95	10500
2005-11-04	6.05	6.30	6.05	6.19	3200
2005-11-07	6.20	6.20	6.03	6.10	6400
2005-11-08	5.95	6.08	5.85	6.08	2000
2005-11-09	6.00	6.05	6.00	6.05	900
2005-11-10	5.91	5.97	5.80	5.97	3800
2005-11-11	5.80	5.80	5.73	5.73	2300
2005-11-14	5.85	5.85	5.85	5.85	300
2005-11-15	5.80	5.83	5.76	5.76	2300
2005-11-16	5.95	5.95	5.80	5.89	7000
2005-11-17	5.89	5.95	5.89	5.90	5600
2005-11-18	5.91	6.29	5.90	6.18	13900
2005-11-21	6.45	6.45	6.22	6.27	10400
2005-11-22	6.40	6.45	6.37	6.45	8700
2005-11-23	6.45	6.45	6.45	6.45	1100
2005-11-25	6.40	6.40	6.38	6.38	2200
2005-11-28	6.35	6.46	6.35	6.38	1600
2005-11-29	6.38	6.38	6.27	6.28	3000
2005-11-30	6.20	6.30	6.20	6.30	400
2005-12-01	6.30	6.37	6.10	6.35	15000
2005-12-02	6.45	6.45	6.20	6.27	6400
2005-12-05	6.27	6.27	6.20	6.25	15300
2005-12-06	6.10	6.37	6.00	6.37	8200
2005-12-07	6.31	6.31	6.29	6.29	2200
2005-12-08	6.10	6.14	6.02	6.14	2300
2005-12-09	6.25	6.40	6.25	6.30	4400
2005-12-12	6.40	6.40	6.35	6.35	1600
2005-12-13	6.20	6.20	6.20	6.20	100
2005-12-14	6.12	6.12	6.05	6.05	4500
2005-12-15	6.00	6.00	5.98	5.98	2000
2005-12-16	5.98	6.05	5.98	6.05	7600
2005-12-19	6.05	6.05	6.02	6.02	21800
2005-12-20	6.00	6.00	5.91	5.91	2100
2005-12-21	5.90	6.00	5.90	6.00	191500
2005-12-22	6.00	6.07	6.00	6.07	5200
2005-12-23	6.25	6.25	6.15	6.15	2900
2005-12-27	6.25	6.35	6.25	6.35	1000
2005-12-28	6.25	6.29	6.22	6.24	11900
2005-12-29	6.40	7.01	6.40	6.88	6100
2005-12-30	7.00	7.00	6.73	6.88	3000
2006-01-03	6.88	7.40	6.88	7.28	19400
2006-01-04	7.38	7.61	7.29	7.60	36800
2006-01-05	7.80	7.80	7.42	7.42	9200
2006-01-06	7.52	7.74	7.50	7.60	10900
2006-01-09	7.50	7.53	7.42	7.42	9700
2006-01-10	7.32	7.69	7.32	7.53	12400
2006-01-11	7.60	7.90	7.53	7.90	7100
2006-01-12	7.90	7.95	7.85	7.85	2000
2006-01-13	7.75	8.00	7.75	7.95	6800
2006-01-17	8.60	8.60	7.97	8.03	35300
2006-01-18	8.15	8.15	7.60	7.75	14000
2006-01-19	7.70	7.95	7.70	7.95	4000
2006-01-20	8.00	8.10	7.83	7.92	4100
2006-01-23	7.95	7.95	7.85	7.95	3800
2006-01-24	7.85	7.85	7.60	7.65	19100
2006-01-25	7.70	7.89	7.70	7.76	12400
2006-01-26	7.85	8.04	7.77	7.77	5400
2006-01-27	7.88	7.95	7.80	7.95	5700
2006-01-30	8.03	8.03	7.50	7.89	19300
2006-01-31	8.00	8.10	7.90	7.92	19800
2006-02-01	7.80	8.10	7.72	7.95	15800
2006-02-02	7.80	8.16	7.80	8.11	13700
2006-02-03	8.25	8.25	7.80	7.90	1400
2006-02-06	7.90	8.05	7.90	8.05	3800
2006-02-07	7.92	7.95	7.75	7.82	36300
2006-02-08	7.77	7.85	7.63	7.75	7200
2006-02-09	7.83	7.90	7.83	7.90	1100
2006-02-10	7.75	8.00	7.75	7.97	12300
2006-02-13	7.90	7.94	7.75	7.85	5900
2006-02-14	7.83	8.05	7.83	7.95	3400
2006-02-15	7.90	7.98	7.85	7.85	900
2006-02-16	7.80	8.07	7.80	8.07	2600
2006-02-17	8.22	8.29	8.10	8.29	7100
2006-02-21	8.65	8.65	8.35	8.51	29800
2006-02-22	8.45	8.58	8.45	8.55	19100
2006-02-23	8.45	8.49	8.30	8.48	123000
2006-02-24	8.48	8.59	8.30	8.59	23600
2006-02-27	8.45	8.45	8.10	8.45	4700
2006-02-28	8.35	8.35	7.62	8.02	30400
2006-03-01	8.03	8.06	7.98	8.05	1200
2006-03-02	8.10	8.30	8.10	8.29	16700
2006-03-03	8.19	8.19	8.01	8.14	2400
2006-03-06	8.10	8.20	7.95	8.14	69000
2006-03-07	8.05	8.05	7.80	7.89	70800
2006-03-08	7.55	7.80	7.55	7.73	9800
2006-03-09	7.65	7.75	7.59	7.74	10200
2006-03-10	7.73	7.85	7.55	7.75	30000
2006-03-13	7.74	7.75	7.68	7.75	33300
2006-03-14	7.78	7.94	7.78	7.94	23800
2006-03-15	8.00	8.00	7.95	7.95	30200
2006-03-16	8.02	8.50	7.95	7.95	15300
2006-03-17	7.95	7.98	7.85	7.98	32600
2006-03-20	8.15	8.49	7.60	8.04	35100
2006-03-21	8.10	8.10	7.80	7.83	17900
2006-03-22	7.92	7.92	7.83	7.90	59500
2006-03-23	7.88	7.88	7.88	7.88	3200
2006-03-24	7.99	8.07	7.85	8.01	16500
2006-03-27	8.30	8.30	8.00	8.00	6400
2006-03-28	8.00	8.04	7.96	8.04	10300
2006-03-29	8.40	8.40	8.00	8.26	12700
2006-03-30	8.55	9.34	8.55	9.16	18200
2006-03-31	8.99	9.55	8.99	9.30	32100
2006-04-03	9.40	9.40	9.21	9.30	8000
2006-04-04	9.30	9.30	9.05	9.17	4800
2006-04-05	9.35	9.70	9.30	9.65	13900
2006-04-06	10.00	10.00	9.68	9.92	21500
2006-04-07	9.80	9.84	9.63	9.75	11700
2006-04-10	9.75	9.86	9.52	9.86	14100
2006-04-11	9.95	9.99	9.60	9.93	24300
2006-04-12	9.83	10.39	9.83	10.39	9300
2006-04-13	10.43	10.49	10.36	10.42	14700
2006-04-17	10.62	11.01	10.62	10.98	15100
2006-04-18	11.10	11.30	10.80	11.00	24700
2006-04-19	11.30	11.30	10.85	11.08	18500
2006-04-20	11.25	11.25	10.40	10.54	12400
2006-04-21	10.68	10.95	10.62	10.86	5500
2006-04-24	10.95	11.15	10.80	10.90	6000
2006-04-25	11.00	11.00	10.72	10.75	3800
2006-04-26	10.85	11.00	10.80	10.88	1600
2006-04-27	10.95	10.95	10.78	10.90	5500
2006-04-28	10.89	11.25	10.87	11.25	16500
2006-05-01	11.35	11.35	11.19	11.20	13400
2006-05-02	11.34	11.74	11.34	11.74	11200
2006-05-03	11.75	11.94	11.00	11.25	36800
2006-05-04	11.20	11.36	11.18	11.36	4900
2006-05-05	11.55	11.57	11.20	11.40	20400
2006-05-08	11.30	11.37	11.01	11.10	5300
2006-05-09	11.15	11.26	11.15	11.25	3600
2006-05-10	11.05	11.45	11.05	11.45	3100
2006-05-11	11.60	11.73	11.27	11.40	12400
2006-05-12	11.43	11.54	10.90	11.05	7800
2006-05-15	9.75	10.30	9.54	9.67	39500
2006-05-16	9.69	9.85	9.27	9.69	23400
2006-05-17	9.86	10.07	9.65	9.80	8400
2006-05-18	9.67	9.67	9.30	9.49	22900
2006-05-19	9.25	9.53	9.05	9.43	11300
2006-05-22	9.40	9.40	9.11	9.20	2800
2006-05-23	9.29	9.99	9.29	9.99	8500
2006-05-24	9.88	9.88	9.12	9.58	17800
2006-05-25	9.58	10.00	9.58	10.00	5000
2006-05-26	10.14	10.14	9.91	10.10	400
2006-05-30	10.45	10.45	10.20	10.26	10400
2006-05-31	10.31	10.31	9.75	9.93	7700
2006-06-01	9.70	9.88	9.68	9.74	3200
2006-06-02	9.90	10.15	9.90	10.00	1600
2006-06-05	10.10	10.10	9.88	9.88	400
2006-06-06	9.66	9.85	9.66	9.85	1100
2006-06-07	9.60	9.62	9.53	9.62	1800
2006-06-08	9.43	9.43	8.70	8.71	10600
2006-06-09	8.80	9.39	8.79	8.79	11400
2006-06-12	8.79	8.80	8.62	8.64	3800
2006-06-13	8.60	8.60	7.70	7.99	31500
2006-06-14	7.91	7.95	7.55	7.85	30900
2006-06-15	7.85	8.51	7.85	8.39	15200
2006-06-16	8.48	8.48	8.01	8.40	14500
2006-06-19	8.40	8.40	7.95	8.18	14600
2006-06-20	8.21	8.29	8.12	8.12	3000
2006-06-21	8.29	8.42	8.25	8.42	1600
2006-06-22	8.40	8.40	8.23	8.27	3000
2006-06-23	8.40	8.41	8.35	8.41	5600
2006-06-26	8.50	8.60	8.35	8.35	3100
2006-06-27	8.35	8.35	8.13	8.13	2000
2006-06-28	8.28	8.28	8.28	8.28	400
2006-06-29	8.27	8.49	8.27	8.49	1400
2006-06-30	8.65	8.95	8.65	8.95	1200
2006-07-03	9.10	9.30	9.10	9.10	600
2006-07-05	9.10	9.14	8.78	9.05	6900
2006-07-06	9.05	9.25	9.05	9.23	1400
2006-07-07	9.10	9.10	8.90	8.90	1700
2006-07-11	8.93	8.93	8.65	8.65	10800
2006-07-12	8.99	8.99	8.60	8.70	18500
2006-07-13	8.87	8.87	8.68	8.72	800
2006-07-14	8.70	8.74	8.58	8.58	2100
2006-07-17	8.44	8.49	8.40	8.49	2100
2006-07-18	8.36	8.38	8.24	8.28	6600
2006-07-19	8.35	8.50	8.01	8.39	17000
2006-07-21	8.50	8.60	8.47	8.47	600
2006-07-24	8.35	8.35	8.01	8.15	1600
2006-07-25	8.20	8.30	8.20	8.30	2200
2006-07-26	8.19	8.30	8.19	8.30	200
2006-07-27	8.31	8.50	8.15	8.38	16100
2006-07-28	8.36	8.41	8.30	8.41	1600
2006-07-31	8.50	8.50	8.33	8.35	6800
2006-08-01	8.30	8.43	8.20	8.43	7900
2006-08-02	8.40	8.59	8.28	8.59	6600
2006-08-03	8.60	8.92	8.43	8.92	16500
2006-08-04	9.08	9.09	8.94	9.09	5600
2006-08-07	9.21	9.38	9.10	9.38	4800
2006-08-08	9.30	9.46	9.12	9.13	17200
2006-08-09	9.00	9.31	9.00	9.00	6800
2006-08-10	8.96	8.96	8.60	8.60	4500
2006-08-11	8.90	9.11	8.41	8.70	3900
2006-08-14	8.85	8.85	8.40	8.71	4200
2006-08-15	8.75	8.75	8.35	8.65	8700
2006-08-16	8.85	8.85	8.50	8.62	3100
2006-08-17	9.19	9.19	8.55	8.56	6600
2006-08-18	8.70	8.77	8.70	8.76	1200
2006-08-21	8.80	8.81	8.70	8.78	5300
2006-08-22	8.64	8.79	8.62	8.62	2600
2006-08-23	8.71	8.71	8.54	8.63	8200
2006-08-24	8.64	8.64	8.43	8.60	13600
2006-08-25	8.80	8.80	8.60	8.68	3300
2006-08-28	8.65	8.65	8.53	8.64	1700
2006-08-29	8.65	8.67	8.40	8.55	4000
2006-08-30	8.57	8.59	8.48	8.52	6100
2006-08-31	8.60	8.85	8.54	8.77	14100
2006-09-01	8.71	8.81	8.53	8.63	36300
2006-09-05	8.63	8.88	8.63	8.86	3500
2006-09-06	9.03	9.03	8.85	8.86	3400
2006-09-07	8.76	8.76	8.60	8.70	4500
2006-09-11	8.50	8.50	7.91	8.20	4400
2006-09-12	8.06	8.36	8.06	8.20	4800
2006-09-13	8.18	8.45	8.18	8.33	2700
2006-09-14	8.35	8.35	8.16	8.29	2100
2006-09-15	8.16	8.42	8.16	8.32	1500
2006-09-18	8.49	8.49	8.36	8.48	1900
2006-09-19	8.60	8.60	8.08	8.29	6000
2006-09-20	8.27	8.27	8.11	8.12	4200
2006-09-21	8.12	8.13	7.90	7.98	7000
2006-09-22	8.02	8.02	7.60	7.61	7900
2006-09-25	7.60	7.70	6.85	6.94	19000
2006-09-26	6.85	6.93	6.79	6.85	4200
2006-09-27	6.95	7.20	6.70	7.00	11900
2006-09-28	7.00	7.02	6.92	6.97	2800
2006-09-29	6.96	7.13	6.90	7.13	2800
2006-10-02	6.99	7.05	6.94	6.96	1900
2006-10-03	7.02	7.07	6.95	7.04	4900
2006-10-04	6.90	6.95	6.62	6.62	16200
2006-10-05	6.62	6.90	6.62	6.80	5500
2006-10-06	6.70	6.85	6.70	6.78	3500
2006-10-09	6.86	7.20	6.81	6.81	9800
2006-10-10	6.84	6.85	6.64	6.74	3800
2006-10-11	6.70	6.70	6.55	6.57	2800
2006-10-12	6.66	6.82	6.55	6.81	4400
2006-10-13	6.87	6.92	6.83	6.86	2900
2006-10-16	6.88	7.11	6.85	7.11	76600
2006-10-17	7.33	7.33	7.05	7.10	4200
2006-10-18	7.31	7.92	7.31	7.89	18500
2006-10-19	7.78	7.85	7.65	7.85	39000
2006-10-20	7.75	7.75	7.74	7.75	2200
2006-10-24	7.72	7.98	7.50	7.98	36400
2006-10-25	7.96	8.08	7.93	7.93	17300
2006-10-26	7.98	7.98	7.65	7.85	15700
2006-10-27	8.00	8.00	7.97	7.98	5500
2006-10-30	7.91	8.14	7.90	8.05	2200
2006-10-31	8.08	8.09	8.06	8.06	1200
2006-11-01	8.00	8.09	7.94	7.96	2100
2006-11-02	7.96	8.35	7.96	8.21	6300
2006-11-03	8.33	8.39	8.14	8.39	3600
2006-11-06	8.65	9.21	8.40	8.78	21900
2006-11-07	9.03	9.03	8.70	8.75	5400
2006-11-08	8.76	8.90	8.75	8.83	22000
2006-11-09	9.08	9.08	8.83	8.83	4400
2006-11-10	8.86	8.99	8.82	8.82	2700
2006-11-13	8.72	8.77	8.60	8.76	3000
2006-11-14	8.97	8.97	8.45	8.45	6300
2006-11-15	8.51	8.54	8.32	8.52	6400
2006-11-16	8.52	8.75	8.52	8.66	116900
2006-11-20	8.66	8.76	8.20	8.50	8800
2006-11-21	8.40	8.54	8.35	8.48	5300
2006-11-22	8.48	8.50	8.39	8.47	5400
2006-11-24	8.70	8.76	8.68	8.71	3900
2006-11-27	8.96	8.96	8.62	8.62	8600
2006-11-28	8.50	8.50	8.22	8.38	3800
2006-11-29	8.45	8.55	8.25	8.36	8400
2006-11-30	8.49	8.50	8.24	8.27	13800
2006-12-01	8.19	8.25	8.08	8.25	3000
2006-12-04	8.17	8.33	8.15	8.33	13000
2006-12-05	8.34	8.34	8.17	8.26	3200
2006-12-06	8.15	8.33	7.90	8.01	15800
2006-12-07	8.09	8.09	7.95	7.95	9300
2006-12-08	7.93	7.98	7.93	7.94	2400
2006-12-11	8.09	8.09	7.87	7.87	3500
2006-12-12	7.98	7.99	7.85	7.86	2800
2006-12-13	7.85	7.85	7.40	7.41	15000
2006-12-14	7.40	7.77	7.40	7.59	5200
2006-12-15	7.69	7.75	7.68	7.68	700
2006-12-18	7.75	7.79	7.64	7.69	3600
2006-12-19	7.87	7.87	7.80	7.81	1300
2006-12-20	7.72	7.86	7.72	7.85	4200
2006-12-21	7.87	7.91	7.31	7.35	11100
2006-12-22	7.36	7.43	7.35	7.43	7800
2006-12-26	7.30	7.30	7.20	7.26	2000
2006-12-27	7.29	7.35	7.20	7.30	7900
2006-12-28	7.22	7.45	7.22	7.45	3700
2006-12-29	7.51	7.61	7.45	7.61	3900
2007-01-03	7.15	7.30	7.15	7.26	7400
2007-01-04	7.15	7.15	6.70	6.82	8800
2007-01-05	6.62	6.90	6.60	6.90	8500
2007-01-08	6.95	7.20	6.95	7.20	6600
2007-01-09	7.30	7.69	7.25	7.69	9200
2007-01-10	7.87	7.87	7.62	7.80	8500
2007-01-11	7.89	7.93	7.72	7.72	1500
2007-01-12	7.84	7.89	7.82	7.88	7400
2007-01-16	7.98	8.00	7.82	7.82	6300
2007-01-17	7.67	7.75	7.62	7.64	1400
2007-01-18	7.75	7.93	7.56	7.56	10600
2007-01-19	7.68	7.91	7.67	7.80	2800
2007-01-22	7.70	7.73	7.66	7.66	4800
2007-01-23	7.76	7.76	7.67	7.75	4300
2007-01-24	7.45	7.69	7.00	7.68	9800
2007-01-25	7.77	7.80	7.55	7.55	4100
2007-01-26	7.43	7.65	7.18	7.25	2900
2007-01-29	7.24	7.50	7.24	7.50	900
2007-01-30	7.60	7.60	7.28	7.40	4100
2007-01-31	7.50	7.71	7.38	7.41	6500
2007-02-01	7.50	7.51	7.40	7.40	600
2007-02-02	7.27	7.58	7.27	7.43	900
2007-02-05	7.30	7.55	7.25	7.25	3500
2007-02-06	7.26	7.26	7.21	7.22	2800
2007-02-07	7.21	7.22	7.16	7.16	7100
2007-02-08	7.16	7.23	6.96	7.09	7900
2007-02-09	7.20	7.26	7.12	7.26	3800
2007-02-12	7.35	7.35	7.10	7.17	4500
2007-02-13	7.12	7.15	7.03	7.10	17400
2007-02-14	7.23	7.53	7.23	7.53	17500
2007-02-15	7.57	7.59	7.40	7.59	14500
2007-02-16	7.40	7.76	7.26	7.62	7100
2007-02-20	7.62	7.62	7.62	7.62	100
2007-02-21	7.72	7.77	7.47	7.64	6200
2007-02-22	7.70	7.84	7.52	7.76	18400
2007-02-23	7.83	7.98	7.77	7.80	9200
2007-02-26	8.11	8.11	7.62	7.72	17960
2007-02-27	7.72	7.72	7.31	7.31	21000
2007-02-28	7.21	7.55	7.20	7.46	5000
2007-03-01	7.45	7.46	7.42	7.45	800
2007-03-02	7.37	7.49	7.21	7.25	16100
2007-03-05	6.75	7.10	6.70	7.10	36600
2007-03-06	7.05	7.43	7.05	7.35	5100
2007-03-07	7.35	7.45	7.30	7.41	4000
2007-03-08	7.41	7.57	7.21	7.54	8600
2007-03-09	7.42	7.47	7.31	7.42	2500
2007-03-12	7.22	7.51	7.22	7.48	9600
2007-03-13	7.50	7.65	7.35	7.36	4800
2007-03-14	7.35	7.35	6.92	7.14	7000
2007-03-15	7.20	7.25	7.05	7.21	5800
2007-03-16	7.29	7.43	7.29	7.42	4300
2007-03-19	7.36	7.75	7.35	7.68	6700
2007-03-20	7.80	7.92	7.70	7.84	5400
2007-03-21	7.89	8.09	7.89	7.97	7700
2007-03-22	8.10	8.36	7.96	8.12	6300
2007-03-23	8.26	8.26	7.93	8.08	4200
2007-03-26	8.11	8.15	8.05	8.05	4600
2007-03-27	7.97	7.97	7.76	7.87	3300
2007-03-28	7.62	7.82	7.31	7.78	11400
2007-03-29	7.79	8.13	7.61	7.92	5300
2007-03-30	7.91	8.30	7.91	8.28	32700
2007-04-02	8.07	8.10	7.86	7.86	19100
2007-04-03	7.92	7.92	7.20	7.24	34300
2007-04-04	7.40	7.40	6.90	7.09	420100
2007-04-05	7.09	7.33	7.05	7.09	45400
2007-04-09	7.13	7.32	6.95	7.01	33400
2007-04-10	7.01	7.44	7.01	7.43	22500
2007-04-11	7.46	7.60	7.24	7.30	36700
2007-04-12	7.15	7.40	7.15	7.28	29000
2007-04-13	7.30	7.50	7.19	7.50	15600
2007-04-16	7.63	7.63	7.35	7.48	38600
2007-04-17	7.40	7.50	7.31	7.31	13800
2007-04-18	7.62	7.62	7.33	7.41	12500
2007-04-19	7.43	7.43	7.32	7.37	10500
2007-04-20	7.41	7.44	7.40	7.40	9000
2007-04-23	7.47	7.49	7.40	7.40	6000
2007-04-24	7.40	7.42	7.40	7.40	14600
2007-04-25	7.41	7.43	7.38	7.40	4500
2007-04-26	7.40	7.43	7.38	7.38	13700
2007-04-27	7.38	7.44	7.38	7.39	9600
2007-04-30	7.39	7.44	7.33	7.39	10800
2007-05-01	7.38	7.40	7.38	7.38	11300
2007-05-02	7.35	7.39	7.35	7.39	200
2007-05-03	7.38	7.65	7.38	7.65	2600
2007-05-04	7.60	7.77	7.54	7.54	11100
2007-05-07	7.55	7.63	7.46	7.46	10600
2007-05-08	7.44	7.49	7.34	7.46	9500
2007-05-09	7.38	7.50	7.29	7.50	2100
2007-05-10	7.50	7.61	7.35	7.35	6400
2007-05-11	7.40	7.58	7.40	7.50	18700
2007-05-14	7.38	7.65	7.38	7.60	11900
2007-05-15	7.60	7.65	7.55	7.55	7500
2007-05-16	7.40	7.54	7.40	7.45	11800
2007-05-17	7.38	7.38	7.26	7.32	5700
2007-05-18	7.25	7.47	7.20	7.44	5400
2007-05-21	7.35	7.35	7.11	7.11	5500
2007-05-22	7.20	7.35	7.20	7.34	7200
2007-05-23	7.35	7.43	7.35	7.43	103500
2007-05-24	7.38	7.53	7.23	7.23	24800
2007-05-25	7.34	7.34	7.30	7.30	5100
2007-05-29	7.45	7.53	7.15	7.15	13500
2007-05-30	7.15	7.15	6.91	6.99	36700
2007-05-31	7.02	7.02	6.99	6.99	600
2007-06-01	7.00	7.11	6.95	7.05	16200
2007-06-04	7.05	7.13	7.05	7.08	15900
2007-06-05	7.07	7.08	7.07	7.07	1500
2007-06-06	7.10	7.10	7.03	7.04	2000
2007-06-07	7.04	7.04	6.85	6.93	9000
2007-06-08	7.01	7.02	6.91	6.99	7200
2007-06-11	7.01	7.09	6.98	7.01	10000
2007-06-12	7.05	7.05	6.91	6.98	4600
2007-06-13	6.98	6.98	6.90	6.92	7800
2007-06-14	6.90	6.97	6.86	6.93	20800
2007-06-15	6.88	6.88	6.73	6.81	15700
2007-06-18	6.83	6.86	6.78	6.80	1700
2007-06-19	6.85	6.91	6.78	6.90	7500
2007-06-20	6.80	6.90	6.17	6.87	800
2007-06-21	6.80	6.80	6.69	6.70	6600
2007-06-22	6.80	6.83	6.68	6.68	3000
2007-06-25	6.80	6.80	6.51	6.65	14400
2007-06-26	6.57	6.57	6.34	6.40	10400
2007-06-27	6.42	6.45	6.19	6.45	8100
2007-06-28	6.65	6.65	6.30	6.30	12200
2007-06-29	6.33	6.52	6.30	6.50	8500
2007-07-02	6.50	6.75	6.50	6.63	2800
2007-07-03	6.60	6.60	6.41	6.41	2700
2007-07-05	6.41	6.46	6.33	6.44	6000
2007-07-06	6.49	6.72	6.49	6.64	6200
2007-07-09	6.72	6.81	6.50	6.55	9100
2007-07-10	6.51	6.59	6.50	6.59	5300
2007-07-11	6.56	6.56	6.51	6.51	2900
2007-07-12	6.51	6.60	6.47	6.49	6100
2007-07-13	6.50	6.57	6.41	6.43	10000
2007-07-16	6.54	6.54	6.36	6.36	12100
2007-07-17	6.45	6.45	6.39	6.41	17000
2007-07-18	6.50	6.81	6.50	6.81	9000
2007-07-19	7.00	7.01	6.90	6.90	16900
2007-07-20	6.95	7.10	6.70	6.78	12600
2007-07-23	6.78	6.81	6.63	6.81	11400
2007-07-24	6.87	7.07	6.82	6.98	92300
2007-07-25	7.04	7.04	6.87	6.96	24000
2007-07-26	6.97	6.97	6.55	6.74	53300
2007-07-27	6.58	6.70	6.50	6.68	11700
2007-07-30	6.55	6.72	6.55	6.63	15400
2007-07-31	6.80	6.80	6.64	6.69	9800
2007-08-01	6.76	6.76	6.59	6.59	2800
2007-08-02	6.64	6.77	6.58	6.60	10000
2007-08-03	6.62	6.86	6.55	6.55	8700
2007-08-06	6.75	6.92	6.50	6.92	7700
2007-08-07	6.75	6.86	6.59	6.82	5100
2007-08-08	6.90	6.98	6.85	6.85	4800
2007-08-09	6.46	6.70	6.45	6.54	42100
2007-08-10	6.50	6.60	6.42	6.54	21700
2007-08-13	6.40	6.62	6.40	6.51	7100
2007-08-14	6.58	6.58	6.01	6.14	39400
2007-08-15	6.01	6.11	5.81	5.87	28500
2007-08-16	5.50	5.50	3.60	4.74	413200
2007-08-17	4.98	5.09	4.55	4.83	109800
2007-08-20	4.76	4.90	4.71	4.71	24000
2007-08-21	4.74	5.00	4.70	4.90	35700
2007-08-22	4.90	5.00	4.47	4.57	107600
2007-08-23	4.75	4.75	4.23	4.49	113500
2007-08-24	4.48	4.84	4.48	4.80	39300
2007-08-27	4.83	4.85	4.55	4.73	8400
2007-08-28	4.69	4.69	4.49	4.55	8500
2007-08-29	4.55	4.79	4.50	4.74	28600
2007-08-30	4.79	5.85	4.68	5.55	54300
2007-08-31	5.59	5.79	5.59	5.68	29000
2007-09-04	5.66	5.79	5.43	5.67	29100
2007-09-05	5.51	5.71	5.49	5.54	15300
2007-09-06	5.60	5.85	5.60	5.82	47900
2007-09-07	5.60	5.79	5.54	5.75	20000
2007-09-10	5.73	5.77	5.58	5.68	19200
2007-09-11	5.78	5.98	5.70	5.92	8100
2007-09-12	5.90	5.96	5.70	5.86	29000
2007-09-13	5.89	5.99	5.89	5.93	4400
2007-09-14	5.95	5.95	5.59	5.70	16900
2007-09-17	5.71	6.11	5.71	6.06	8900
2007-09-18	6.04	6.39	5.98	6.38	15200
2007-09-19	6.40	6.49	6.13	6.16	31800
2007-09-20	6.25	6.46	6.23	6.44	9800
2007-09-21	6.50	6.50	6.18	6.30	40600
2007-09-24	6.30	6.30	6.22	6.30	15600
2007-09-25	6.26	6.30	6.25	6.30	17900
2007-09-26	6.21	6.30	6.15	6.20	23800
2007-09-27	6.21	6.28	5.94	6.07	111800
2007-09-28	6.03	6.35	6.02	6.12	129500
2007-10-01	6.12	6.25	6.10	6.19	24200
2007-10-02	6.13	6.18	5.99	6.18	7800
2007-10-03	6.23	6.44	6.13	6.23	18800
2007-10-04	6.24	6.26	6.12	6.25	8100
2007-10-05	6.18	6.31	6.13	6.31	10500
2007-10-08	6.30	6.30	6.17	6.17	9600
2007-10-09	6.15	6.21	6.08	6.12	8800
2007-10-10	6.16	6.19	6.10	6.17	11700
2007-10-11	6.28	6.30	6.08	6.10	14700
2007-10-12	6.10	6.12	6.00	6.12	7900
2007-10-15	6.12	6.30	6.07	6.08	12400
2007-10-16	6.21	6.44	6.15	6.24	12800
2007-10-17	6.31	6.42	6.24	6.39	5500
2007-10-18	6.31	6.42	6.25	6.26	2700
2007-10-19	6.27	6.39	6.27	6.39	3000
2007-10-22	6.15	6.24	5.97	5.97	3900
2007-10-23	6.10	6.25	6.07	6.25	5000
2007-10-24	6.22	6.22	6.10	6.20	3500
2007-10-25	6.20	6.38	6.07	6.29	14200
2007-10-26	6.39	6.73	6.27	6.73	129900
2007-10-29	6.74	6.74	6.43	6.45	22700
2007-10-30	6.35	6.44	6.28	6.40	7800
2007-10-31	6.35	6.57	6.26	6.57	7300
2007-11-01	6.85	7.17	6.85	7.15	51500
2007-11-02	7.25	7.31	7.10	7.22	26900
2007-11-05	7.97	7.97	7.20	7.31	22100
2007-11-06	7.36	7.88	7.36	7.60	63800
2007-11-07	8.70	8.70	7.56	7.68	127000
2007-11-08	7.50	7.81	7.26	7.38	23230
2007-11-09	7.31	7.51	7.16	7.40	21600
2007-11-12	7.30	7.30	6.57	6.57	48800
2007-11-13	6.95	7.00	6.74	6.95	15400
2007-11-14	7.00	7.32	6.84	6.85	20500
2007-11-15	6.86	6.86	6.57	6.58	10100
2007-11-16	6.72	6.72	6.68	6.72	9300
2007-11-19	6.74	6.74	6.46	6.59	15200
2007-11-20	6.43	6.65	6.37	6.45	7900
2007-11-21	6.53	6.53	6.18	6.28	16600
2007-11-23	6.40	6.49	6.39	6.43	6200
2007-11-26	6.36	6.56	6.10	6.24	15600
2007-11-27	6.35	6.35	5.75	5.92	56400
2007-11-28	5.89	5.89	5.76	5.78	13300
2007-11-29	5.80	5.85	5.65	5.81	19100
2007-11-30	5.81	5.85	5.64	5.78	25200
2007-12-03	5.85	5.85	5.61	5.61	13500
2007-12-04	5.60	5.61	5.35	5.39	21100
2007-12-05	5.38	5.39	5.19	5.29	13200
2007-12-06	5.22	5.38	5.22	5.36	7400
2007-12-07	5.44	5.44	5.22	5.38	13700
2007-12-10	5.38	5.41	5.17	5.35	16400
2007-12-11	5.33	5.33	4.90	4.95	13000
2007-12-12	5.40	5.40	4.93	5.29	11500
2007-12-13	5.29	5.29	5.09	5.14	11400
2007-12-14	5.27	5.27	4.86	4.90	21900
2007-12-17	4.91	5.22	4.80	4.91	14300
2007-12-18	4.53	5.06	4.53	4.73	21900
2007-12-19	4.71	4.94	4.67	4.67	6400
2007-12-20	4.87	4.95	4.50	4.70	24000
2007-12-21	4.75	5.13	4.75	5.06	20100
2007-12-24	5.10	5.25	5.08	5.12	7700
2007-12-26	5.12	5.41	5.12	5.35	7500
2007-12-27	5.60	5.60	5.02	5.02	11800
2007-12-28	5.20	5.30	5.13	5.14	30800
2007-12-31	5.15	5.25	5.00	5.09	189900
2008-01-02	5.20	5.28	5.17	5.19	63600
2008-01-03	5.29	5.36	5.16	5.24	65150
2008-01-04	5.34	5.34	5.05	5.14	9800
2008-01-07	5.15	5.19	5.01	5.06	12900
2008-01-08	5.20	5.31	5.12	5.17	46600
2008-01-09	5.17	5.29	5.17	5.20	21500
2008-01-10	5.24	5.59	5.24	5.59	270800
2008-01-11	5.77	5.82	5.50	5.50	154400
2008-01-14	5.75	5.85	5.60	5.74	59800
2008-01-15	5.74	6.00	5.39	5.44	46300
2008-01-16	5.29	5.61	5.18	5.48	52914
2008-01-17	5.55	6.09	5.35	5.35	117064
2008-01-18	5.80	5.80	5.40	5.48	43700
2008-01-22	5.68	5.68	5.25	5.32	83440
2008-01-23	5.77	5.77	5.07	5.28	71325
2008-01-24	5.45	5.70	5.40	5.48	50200
2008-01-25	5.78	5.78	5.51	5.54	25463
2008-01-28	5.60	5.84	5.47	5.58	83597
2008-01-29	5.74	5.88	5.63	5.73	46500
2008-01-30	5.99	5.99	5.58	5.60	55611
2008-01-31	5.67	5.67	5.40	5.43	42510
2008-02-01	5.49	5.52	5.18	5.42	43900
2008-02-04	5.39	5.40	5.25	5.28	15200
2008-02-05	5.21	5.29	5.15	5.21	22515
2008-02-06	5.26	5.29	5.12	5.16	43900
2008-02-07	5.11	5.20	5.11	5.18	5800
2008-02-08	5.20	5.30	5.20	5.25	17200
2008-02-11	5.29	5.29	5.19	5.24	22300
2008-02-12	5.31	5.37	5.10	5.13	28865
2008-02-13	5.16	5.28	5.14	5.21	20400
2008-02-14	5.45	5.45	5.03	5.03	57600
2008-02-15	5.00	6.18	5.00	5.68	144350
2008-02-19	5.63	5.80	5.50	5.61	38100
2008-02-20	5.81	5.81	5.55	5.70	30500
2008-02-21	5.75	6.66	5.75	6.66	108205
2008-02-22	6.86	6.97	6.43	6.54	39254
2008-02-25	6.55	6.94	6.55	6.80	46100
2008-02-26	6.86	6.88	6.69	6.85	35900
2008-02-27	7.16	7.16	6.79	6.86	37800
2008-02-28	7.02	7.16	6.74	7.15	39600
2008-02-29	7.79	7.79	6.98	7.24	61000
2008-03-03	7.81	7.81	6.92	7.00	54847
2008-03-04	7.23	7.23	6.76	7.00	53700
2008-03-05	7.55	7.55	6.80	7.34	41500
2008-03-06	7.20	7.49	7.02	7.26	71330
2008-03-07	6.67	7.83	6.67	7.80	93167
2008-03-10	7.18	7.85	7.18	7.70	77100
2008-03-11	7.80	8.03	7.28	7.54	185200
2008-03-12	6.94	7.82	6.94	7.69	284900
2008-03-13	7.99	8.06	7.65	7.88	143500
2008-03-14	7.80	7.89	7.58	7.79	51000
2008-03-17	8.37	8.37	7.37	7.44	50835
2008-03-18	6.81	7.59	6.77	7.54	64300
2008-03-19	7.32	7.40	6.73	6.93	69700
2008-03-20	6.51	6.91	6.32	6.88	54800
2008-03-24	6.46	7.21	6.46	6.71	35546
2008-03-25	6.79	7.04	6.70	6.97	70450
2008-03-26	7.11	7.11	6.72	6.80	31600
2008-03-27	7.34	7.34	6.70	6.79	6200
2008-03-28	6.67	7.06	6.65	6.78	17400
2008-03-31	7.10	7.30	6.85	7.00	215800
2008-04-01	7.31	7.31	6.58	7.03	145095
2008-04-02	7.39	7.39	6.95	7.02	267899
2008-04-03	7.02	7.55	7.02	7.26	126900
2008-04-04	7.88	7.88	7.32	7.40	53700
2008-04-07	7.87	7.87	7.51	7.63	81300
2008-04-08	7.67	7.70	7.41	7.41	77300
2008-04-09	7.50	7.66	7.45	7.66	141100
2008-04-10	7.72	7.72	7.34	7.46	66700
2008-04-11	7.50	7.51	7.34	7.39	18800
2008-04-14	7.98	7.98	7.37	7.38	68951
2008-04-15	7.33	7.45	7.17	7.42	61150
2008-04-16	7.97	7.97	7.55	7.70	56300
2008-04-17	7.70	7.90	7.70	7.79	42895
2008-04-18	7.82	7.92	7.68	7.92	24925
2008-04-21	7.98	7.98	7.79	7.93	92575
2008-04-22	7.88	7.90	7.72	7.74	24340
2008-04-23	7.98	7.98	7.53	7.65	49620
2008-04-24	7.50	7.64	7.44	7.63	37935
2008-04-25	7.57	7.66	7.50	7.57	25700
2008-04-28	7.57	7.77	7.44	7.55	41700
2008-04-29	7.54	7.63	7.15	7.63	89327
2008-04-30	7.96	7.96	7.07	7.67	47175
2008-05-01	7.00	7.69	6.90	7.36	32900
2008-05-02	7.92	7.94	7.38	7.51	25115
2008-05-05	7.35	7.75	7.35	7.73	47046
2008-05-06	7.81	7.86	7.61	7.80	48800
2008-05-07	7.88	7.95	7.78	7.86	80028
2008-05-08	7.91	8.85	7.75	8.52	100436
2008-05-09	8.78	8.92	8.57	8.92	54039
2008-05-12	8.92	8.92	8.70	8.84	47893
2008-05-13	8.64	8.72	8.58	8.67	38384
2008-05-14	8.60	8.64	8.44	8.47	103051
2008-05-15	8.50	8.70	8.45	8.49	76333
2008-05-16	8.74	8.83	8.60	8.71	44773
2008-05-19	9.00	9.30	8.73	9.04	98585
2008-05-20	9.76	9.76	9.06	9.42	154865
2008-05-21	9.73	9.87	9.64	9.86	106395
2008-05-22	9.85	10.00	9.41	9.59	97180
2008-05-23	9.68	9.68	8.93	9.18	98871
2008-05-27	8.66	9.15	8.50	8.97	66574
2008-05-28	8.99	9.00	8.51	9.00	61785
2008-05-29	8.95	8.95	8.50	8.53	50848
2008-05-30	8.00	8.76	8.00	8.55	42825
2008-06-02	8.60	8.75	8.37	8.61	67747
2008-06-03	8.81	9.15	8.63	8.79	57449
2008-06-04	9.49	9.49	8.24	8.38	71285
2008-06-05	8.20	8.50	8.20	8.39	71018
2008-06-06	8.64	8.64	8.40	8.44	30472
2008-06-09	8.50	8.50	8.04	8.05	52152
2008-06-10	8.43	8.43	7.60	7.65	70197
2008-06-11	7.69	7.84	7.64	7.70	32707
2008-06-12	7.02	7.70	7.01	7.46	73839
2008-06-13	7.54	7.70	7.40	7.41	31180
2008-06-16	7.32	7.75	7.32	7.52	27034
2008-06-17	7.58	7.95	7.45	7.89	55830
2008-06-18	8.08	8.10	7.88	8.02	46219
2008-06-19	7.94	8.18	7.91	7.93	12263
2008-06-20	8.00	8.00	7.71	7.82	28000
2008-06-23	7.94	7.94	7.54	7.78	28890
2008-06-24	7.87	7.87	7.40	7.48	38451
2008-06-25	7.34	8.11	7.22	7.28	61590
2008-06-26	7.50	7.70	7.41	7.48	43650
2008-06-27	7.99	7.99	7.64	7.93	91637
2008-06-30	8.10	8.10	7.64	7.69	58377
2008-07-01	8.19	8.74	7.76	8.59	209764
2008-07-02	8.99	8.99	7.87	7.92	207905
2008-07-03	8.38	8.38	7.64	7.65	139196
2008-07-07	7.60	7.97	7.60	7.70	125909
2008-07-08	7.93	7.93	7.34	7.44	188930
2008-07-09	7.34	7.82	7.34	7.55	75914
2008-07-10	7.51	7.84	7.50	7.50	170705
2008-07-11	7.99	8.22	7.39	7.80	960403
2008-07-14	7.74	8.38	7.74	8.38	401028
2008-07-15	8.38	8.67	8.20	8.20	564250
2008-07-16	8.09	8.34	7.84	8.08	405521
2008-07-17	7.89	8.10	7.73	7.84	246632
2008-07-18	7.80	7.87	7.56	7.72	194506
2008-07-21	7.62	7.99	7.62	7.87	219738
2008-07-22	7.70	7.98	7.47	7.57	231059
2008-07-23	7.60	7.60	7.32	7.34	166845
2008-07-24	7.35	7.65	6.97	7.01	145669
2008-07-25	6.88	7.03	6.33	6.47	293196
2008-07-28	6.32	6.49	5.62	6.10	208397
2008-07-29	5.73	6.11	5.65	5.71	222623
2008-07-30	5.84	5.98	5.56	5.96	241165
2008-07-31	6.03	6.26	5.85	5.91	331308
2008-08-01	5.93	5.93	5.52	5.56	228452
2008-08-04	5.50	5.50	5.11	5.24	165739
2008-08-05	5.13	5.67	4.63	4.98	1100140
2008-08-06	5.00	5.24	4.94	5.04	148821
2008-08-07	5.17	5.21	4.96	5.01	198463
2008-08-08	4.99	4.99	4.58	4.77	404586
2008-08-11	4.85	4.91	4.67	4.91	484928
2008-08-12	4.97	5.13	4.81	5.08	136884
2008-08-13	5.17	5.39	5.06	5.26	144629
2008-08-14	5.31	5.35	4.90	5.15	98390
2008-08-15	5.00	5.16	4.81	5.08	226402
2008-08-18	5.17	5.32	5.07	5.25	199395
2008-08-19	5.16	5.18	4.96	5.00	117890
2008-08-20	5.16	5.22	4.88	5.03	175426
2008-08-21	5.13	5.74	5.11	5.74	258865
2008-08-22	5.50	5.58	5.20	5.20	136421
2008-08-25	5.30	5.48	5.16	5.20	100529
2008-08-26	5.19	5.35	5.08	5.10	155798
2008-08-27	5.27	5.34	5.01	5.05	100275
2008-08-28	5.04	5.24	5.02	5.06	45745
2008-08-29	5.12	5.20	5.05	5.13	105238
2008-09-02	5.03	5.09	4.92	4.99	145793
2008-09-03	5.02	5.10	4.62	4.71	220138
2008-09-04	4.79	4.79	4.50	4.53	186041
2008-09-05	4.47	4.77	4.41	4.41	178447
2008-09-08	4.51	4.70	4.07	4.14	165786
2008-09-09	3.83	4.07	3.39	3.44	973154
2008-09-10	3.40	3.66	3.20	3.65	565362
2008-09-11	3.43	3.77	3.35	3.66	241192
2008-09-12	3.70	4.00	3.67	4.00	399140
2008-09-15	4.40	4.40	3.70	3.86	471158
2008-09-16	3.69	3.86	3.05	3.70	278191
2008-09-17	3.89	4.20	3.55	3.92	695139
2008-09-18	4.24	5.00	4.20	4.65	2153292
2008-09-19	4.59	49.32	4.59	9.40	7193249
2008-09-22	6.50	6.50	5.55	5.82	1837992
2008-09-23	5.90	5.90	5.40	5.44	386922
2008-09-24	5.55	5.70	5.42	5.70	201741
2008-09-25	5.63	5.82	5.33	5.36	253022
2008-09-26	5.29	5.57	5.09	5.15	223184
2008-09-29	5.09	5.15	4.67	4.68	462475
2008-09-30	4.58	4.95	4.31	4.95	266471
2008-10-01	5.30	5.30	4.48	4.60	379452
2008-10-02	4.64	4.68	3.71	3.76	648062
2008-10-03	3.76	4.13	3.74	3.88	448997
2008-10-06	3.88	3.93	3.21	3.29	763188
2008-10-07	3.45	3.80	3.00	3.10	517600
2008-10-08	3.02	3.49	2.75	3.02	773458
2008-10-09	3.15	3.19	2.84	2.95	428202
2008-10-10	2.94	2.95	2.11	2.28	821764
2008-10-13	2.76	2.76	2.08	2.33	841567
2008-10-14	2.52	2.69	2.32	2.56	370652
2008-10-15	2.78	2.78	2.30	2.41	348585
2008-10-16	2.29	2.49	1.84	2.03	792616
2008-10-17	1.99	2.36	1.86	2.10	419784
2008-10-20	2.10	2.35	2.02	2.10	241757
2008-10-21	2.00	2.06	1.80	1.82	362683
2008-10-22	1.90	1.90	1.40	1.46	480192
2008-10-23	1.55	1.74	1.02	1.03	1566241
2008-10-24	0.94	1.14	0.85	0.95	1764091
2008-10-27	1.00	1.05	0.87	0.88	968419
2008-10-28	0.89	1.01	0.87	0.98	920625
2008-10-29	1.08	1.27	1.05	1.22	1459009
2008-10-30	1.37	1.47	1.17	1.20	1126624
2008-10-31	1.18	1.25	1.12	1.17	665410
2008-11-03	1.30	1.37	1.18	1.36	804709
2008-11-04	1.43	1.93	1.36	1.93	1651541
2008-11-05	1.96	1.97	1.67	1.72	757147
2008-11-06	1.67	1.91	1.33	1.35	853730
2008-11-07	1.42	1.50	1.35	1.45	489401
2008-11-10	1.65	1.70	1.43	1.46	468034
2008-11-11	1.40	1.42	1.31	1.37	430987
2008-11-12	1.30	1.35	1.06	1.08	472516
2008-11-13	1.01	1.26	0.89	1.26	1302129
2008-11-14	1.27	1.27	1.07	1.13	648345
2008-11-17	1.09	1.10	0.94	0.95	781375
2008-11-18	0.92	1.01	0.82	0.84	829509
2008-11-19	0.82	0.94	0.80	0.82	808851
2008-11-20	0.85	0.86	0.75	0.85	398789
2008-11-21	0.90	1.09	0.87	1.09	1475613
2008-11-24	1.25	1.28	1.00	1.08	1249580
2008-11-25	1.12	1.15	0.97	1.03	421453
2008-11-26	1.00	1.10	0.97	1.07	554754
2008-11-28	1.09	1.14	1.05	1.08	180946
2008-12-01	1.10	1.10	0.86	0.92	577533
2008-12-02	0.98	0.98	0.79	0.90	607464
2008-12-03	0.88	0.89	0.75	0.80	722650
2008-12-04	0.82	0.85	0.77	0.78	277412
2008-12-05	0.82	0.87	0.74	0.86	488458
2008-12-08	0.86	0.94	0.83	0.92	614564
2008-12-09	0.93	0.94	0.86	0.89	320278
2008-12-10	0.87	1.15	0.87	1.14	1677329
2008-12-11	1.20	1.49	1.09	1.14	1461614
2008-12-12	1.01	1.44	1.01	1.34	868458
2008-12-15	1.40	1.65	1.40	1.42	1429764
2008-12-16	1.49	1.50	1.30	1.50	1084844
2008-12-17	1.60	1.60	1.30	1.39	1238955
2008-12-18	1.45	1.45	1.25	1.35	1460305
2008-12-19	1.28	1.41	1.19	1.19	2991123
2008-12-22	1.44	1.45	1.22	1.23	699953
2008-12-23	1.21	1.26	1.19	1.24	337909
2008-12-24	1.30	1.30	1.20	1.22	198179
2008-12-26	1.34	1.38	1.22	1.27	461886
2008-12-29	1.40	1.49	1.29	1.41	788659
2008-12-30	1.45	1.47	1.32	1.35	519285
2008-12-31	1.38	1.45	1.27	1.43	745889
2009-01-02	1.31	1.41	1.28	1.40	707736
2009-01-05	1.33	1.35	1.22	1.31	703803
2009-01-06	1.28	1.58	1.27	1.48	1196130
2009-01-07	1.49	1.49	1.35	1.38	686638
2009-01-08	1.40	1.64	1.40	1.64	546476
2009-01-09	1.56	1.68	1.52	1.59	623261
2009-01-12	1.55	1.55	1.28	1.35	924415
2009-01-13	1.30	1.40	1.28	1.37	351861
2009-01-14	1.36	1.40	1.28	1.37	528744
2009-01-15	1.30	1.44	1.24	1.40	585477
2009-01-16	1.42	1.60	1.42	1.57	501241
2009-01-20	1.74	1.76	1.60	1.64	875980
2009-01-21	1.64	1.72	1.50	1.68	493177
2009-01-22	1.69	1.75	1.52	1.56	448880
2009-01-23	1.60	1.75	1.50	1.68	1238627
2009-01-26	1.85	1.90	1.68	1.72	1108730
2009-01-27	1.70	1.85	1.69	1.77	446565
2009-01-28	1.70	1.83	1.68	1.71	394378
2009-01-29	1.71	2.07	1.64	1.99	1581047
2009-01-30	2.15	2.30	2.05	2.11	3029261
2009-02-02	2.07	2.08	1.96	2.02	1041540
2009-02-03	2.06	2.24	2.02	2.21	1627544
2009-02-04	2.32	2.39	2.22	2.39	1150200
2009-02-05	2.55	2.68	2.33	2.48	2266858
2009-02-06	2.48	2.54	2.33	2.45	1082465
2009-02-09	2.52	2.52	2.22	2.29	1075899
2009-02-10	2.47	2.51	2.26	2.26	1036695
2009-02-11	2.35	2.55	2.35	2.45	1238349
2009-02-12	2.50	2.50	2.27	2.38	1027463
2009-02-13	2.28	2.36	2.13	2.23	925815
2009-02-17	2.44	2.46	2.26	2.43	1899132
2009-02-18	2.37	2.54	2.30	2.53	1377606
2009-02-19	2.55	2.58	2.28	2.29	1239538
2009-02-20	2.44	2.44	2.31	2.39	1334448
2009-02-23	2.32	2.45	2.10	2.38	1808537
2009-02-24	2.29	2.42	1.95	1.99	2056312
2009-02-25	2.03	2.16	1.93	1.94	1089712
2009-02-26	1.99	2.04	1.81	2.03	996366
2009-02-27	2.01	2.11	1.87	1.93	699570
2009-03-02	1.98	1.98	1.75	1.75	1274670
2009-03-03	1.75	1.81	1.65	1.79	1043538
2009-03-04	1.70	1.71	1.54	1.54	1491998
2009-03-05	1.67	1.82	1.59	1.78	853721
2009-03-06	1.87	1.87	1.68	1.71	872949
2009-03-09	1.60	1.71	1.55	1.60	894756
2009-03-10	1.59	1.61	1.44	1.46	1243191
2009-03-11	1.48	1.65	1.43	1.58	585989
2009-03-12	1.65	1.75	1.61	1.75	737329
2009-03-13	1.74	1.82	1.72	1.75	423651
2009-03-16	1.74	1.74	1.63	1.66	448068
2009-03-17	1.65	1.65	1.56	1.59	603647
2009-03-18	1.60	1.77	1.51	1.77	1988451
2009-03-19	1.87	2.14	1.82	2.12	3190625
2009-03-20	2.09	2.09	1.94	1.95	3278384
2009-03-23	1.95	2.05	1.94	2.00	1248498
2009-03-24	2.00	2.01	1.81	1.92	808810
2009-03-25	1.96	2.08	1.93	2.08	1103929
2009-03-26	2.08	2.12	2.02	2.06	1093051
2009-03-27	2.00	2.05	1.94	1.99	444168
2009-03-30	2.02	2.02	1.86	1.94	957653
2009-03-31	1.98	2.01	1.88	1.88	492519
2009-04-01	1.90	2.04	1.90	2.02	620165
2009-04-02	1.86	2.04	1.86	1.97	914015
2009-04-03	1.95	2.05	1.93	1.93	1284429
2009-04-06	1.81	1.85	1.70	1.78	1513736
2009-04-07	1.84	1.86	1.73	1.78	937961
2009-04-08	1.80	1.80	1.70	1.71	448047
2009-04-09	1.84	1.84	1.74	1.74	609435
2009-04-13	1.78	1.84	1.78	1.81	862712
2009-04-14	1.83	1.85	1.70	1.72	591868
2009-04-15	1.67	1.74	1.63	1.68	499034
2009-04-16	1.71	1.71	1.60	1.65	602890
2009-04-17	1.64	1.64	1.55	1.57	943687
2009-04-20	1.61	1.64	1.55	1.60	871769
2009-04-21	1.63	1.63	1.56	1.58	606247
2009-04-22	1.62	1.66	1.57	1.62	651076
2009-04-23	1.66	1.84	1.65	1.82	1652185
2009-04-24	1.90	2.06	1.87	2.04	1098813
2009-04-27	2.04	2.04	1.92	1.95	1058033
2009-04-28	1.94	1.94	1.82	1.86	510544
2009-04-29	1.85	1.93	1.85	1.88	500597
2009-04-30	1.88	1.88	1.80	1.82	471008
2009-05-01	1.80	1.92	1.78	1.90	358926
2009-05-04	1.98	2.01	1.88	1.97	1559916
2009-05-05	2.00	2.00	1.87	1.88	557338
2009-05-06	1.89	1.95	1.87	1.93	591332
2009-05-07	1.99	1.99	1.88	1.88	774443
2009-05-08	1.90	1.98	1.90	1.93	557003
2009-05-11	1.94	1.97	1.90	1.92	608767
2009-05-12	2.06	2.20	1.95	2.20	2201509
2009-05-13	2.21	2.30	2.11	2.22	2837160
2009-05-14	2.28	2.28	2.06	2.18	1223078
2009-05-15	2.21	2.30	2.07	2.14	1524100
2009-05-18	2.25	2.25	2.06	2.10	953602
2009-05-19	2.17	2.18	2.01	2.04	1540358
2009-05-20	2.10	2.26	2.09	2.14	2656914
2009-05-21	2.20	2.42	2.13	2.40	2871960
2009-05-22	2.45	2.55	2.36	2.42	2287676
2009-05-26	2.40	2.54	2.40	2.54	1558570
2009-05-27	2.54	2.67	2.46	2.60	1313236
2009-05-28	2.67	2.75	2.61	2.73	1714887
2009-05-29	2.87	3.15	2.87	3.10	4507889
2009-06-01	3.24	3.24	2.88	2.99	3390324
2009-06-02	3.03	3.14	2.96	3.04	1741828
2009-06-03	3.01	3.01	2.63	2.74	2228150
2009-06-04	2.84	2.87	2.72	2.74	1847170
2009-06-05	2.69	2.81	2.62	2.67	1552143
2009-06-08	2.65	2.70	2.53	2.63	1842731
2009-06-09	2.88	2.88	2.71	2.80	1398867
2009-06-10	2.85	2.88	2.65	2.73	1153397
2009-06-11	2.70	2.85	2.69	2.77	858323
2009-06-12	2.69	2.78	2.52	2.78	1792524
2009-06-15	2.66	2.71	2.48	2.51	2621845
2009-06-16	2.57	2.75	2.55	2.71	2575963
2009-06-17	2.78	2.84	2.55	2.84	2632825
2009-06-18	2.81	2.92	2.67	2.71	2726346
2009-06-19	2.74	2.92	2.71	2.82	4408948
2009-06-22	2.64	2.70	2.51	2.55	2834934
2009-06-23	2.56	2.65	2.42	2.63	1852157
2009-06-24	2.79	2.80	2.69	2.79	2529137
2009-06-25	2.80	2.92	2.75	2.91	2024345
2009-06-26	2.97	3.04	2.86	2.97	1194542
2009-06-29	3.00	3.01	2.77	2.79	1441961
2009-06-30	2.75	2.81	2.63	2.67	1188661
2009-07-01	2.76	2.90	2.72	2.80	1074206
2009-07-02	2.75	2.81	2.64	2.75	862037
2009-07-06	2.74	2.86	2.61	2.70	1445640
2009-07-07	2.73	2.81	2.58	2.59	1280321
2009-07-08	2.63	2.63	2.30	2.41	2385867
2009-07-09	2.45	2.57	2.45	2.47	986195
2009-07-10	2.45	2.51	2.35	2.37	1728752
2009-07-13	2.42	2.61	2.33	2.56	1751311
2009-07-14	2.59	2.67	2.58	2.65	754761
2009-07-15	2.76	2.85	2.74	2.74	942976
2009-07-16	2.74	2.77	2.62	2.76	596747
2009-07-17	2.78	2.82	2.67	2.74	612058
2009-07-20	2.87	2.90	2.77	2.88	1363997
2009-07-21	2.87	3.00	2.74	2.81	1107147
2009-07-22	2.80	2.90	2.72	2.85	1013135
2009-07-23	2.86	2.94	2.83	2.86	1330686
2009-07-24	2.82	2.92	2.81	2.85	441854
2009-07-27	2.90	2.93	2.85	2.90	961969
2009-07-28	2.94	2.94	2.77	2.85	1263619
2009-07-29	2.78	2.86	2.68	2.69	804637
2009-07-30	2.69	2.87	2.69	2.85	1025100
2009-07-31	2.85	2.98	2.82	2.96	1495244
2009-08-03	3.07	3.11	3.00	3.03	1416591
2009-08-04	3.08	3.10	2.95	2.95	1600322
2009-08-05	3.03	3.09	2.92	3.07	963299
2009-08-06	3.17	3.38	3.09	3.31	2211572
2009-08-07	3.37	3.44	3.18	3.35	1901809
2009-08-10	3.30	3.39	3.18	3.36	1769169
2009-08-11	3.33	3.34	3.04	3.11	1919243
2009-08-12	3.07	3.19	3.06	3.19	973211
2009-08-13	3.27	3.29	3.17	3.27	978676
2009-08-14	3.27	3.30	3.16	3.30	804302
2009-08-17	3.07	3.23	3.05	3.20	1422987
2009-08-18	3.19	3.29	3.18	3.25	609037
2009-08-19	3.23	3.47	3.18	3.44	1528135
2009-08-20	3.38	3.76	3.38	3.71	1870637
2009-08-21	3.53	3.62	3.44	3.49	2392832
2009-08-24	3.53	3.53	3.45	3.49	1193859
2009-08-25	3.47	3.51	3.42	3.47	673899
2009-08-26	3.48	3.52	3.27	3.39	1168825
2009-08-27	3.40	3.44	3.26	3.43	1462460
2009-08-28	3.50	3.52	3.40	3.42	771734
2009-08-31	3.38	3.42	3.28	3.41	677134
2009-09-01	3.40	3.40	3.20	3.26	1234501
2009-09-02	3.30	3.60	3.26	3.55	5009211
2009-09-03	3.67	3.81	3.57	3.70	4237560
2009-09-04	3.69	3.78	3.55	3.74	1740947
2009-09-08	4.05	4.05	3.64	3.67	3483909
2009-09-09	3.74	3.74	3.51	3.61	1788730
2009-09-10	3.60	3.71	3.53	3.70	1963954
2009-09-11	3.81	3.86	3.65	3.73	2620494
2009-09-14	3.73	3.73	3.56	3.68	1303650
2009-09-15	3.71	3.93	3.65	3.89	2027263
2009-09-16	4.01	4.11	3.96	4.07	2581041
2009-09-17	4.05	4.15	3.77	3.86	2576532
2009-09-18	3.92	3.93	3.59	3.65	4554080
2009-09-21	3.53	3.61	3.46	3.55	2337312
2009-09-22	3.70	3.71	3.54	3.60	2462564
2009-09-23	3.60	3.62	3.42	3.46	2342700
2009-09-24	3.56	3.56	3.22	3.29	2785324
2009-09-25	3.28	3.34	3.20	3.29	3224196
2009-09-28	3.31	3.47	3.26	3.37	1322945
2009-09-29	3.38	3.65	3.36	3.63	2250441
2009-09-30	3.72	3.82	3.60	3.79	2744545
2009-10-01	3.91	3.91	3.45	3.49	1794474
2009-10-02	3.38	3.64	3.31	3.61	2342090
2009-10-05	3.70	3.89	3.63	3.88	2434528
2009-10-06	3.99	4.34	3.98	4.12	4040801
2009-10-07	4.25	4.25	4.03	4.24	2702045
2009-10-08	4.33	4.50	4.24	4.41	3476963
2009-10-09	4.37	4.37	4.16	4.27	1679047
2009-10-12	4.29	4.54	4.27	4.42	1897012
2009-10-13	4.48	4.57	4.23	4.46	2315919
2009-10-14	4.42	4.59	4.40	4.49	1717719
2009-10-15	4.33	4.50	4.32	4.35	1844600
2009-10-16	4.27	4.40	4.26	4.37	1582664
2009-10-19	4.40	4.44	4.28	4.35	1186718
2009-10-20	4.35	4.38	4.07	4.16	1911703
2009-10-21	4.10	4.36	3.92	4.19	2435055
2009-10-22	4.18	4.23	4.03	4.16	1043571
2009-10-23	4.25	4.27	4.05	4.10	941920
2009-10-26	4.01	4.20	3.82	3.85	2538395
2009-10-27	3.89	3.97	3.80	3.91	1436832
2009-10-28	3.87	3.91	3.50	3.55	3045916
2009-10-29	3.58	3.82	3.58	3.82	1727962
2009-10-30	3.82	3.82	3.42	3.65	2682234
2009-11-02	3.72	3.81	3.55	3.75	2183101
2009-11-03	3.63	4.13	3.62	4.09	3259736
2009-11-04	4.12	4.25	3.97	4.03	2941824
2009-11-05	3.97	4.06	3.90	3.98	1538907
2009-11-06	4.00	4.13	3.95	4.05	1843996
2009-11-09	4.25	4.27	4.16	4.18	2224587
2009-11-10	4.20	4.25	4.06	4.19	1493577
2009-11-11	4.28	4.32	4.10	4.18	2657585
2009-11-12	4.06	4.11	3.81	3.81	5169261
2009-11-13	3.76	4.15	3.76	4.15	2938666
2009-11-16	4.21	4.32	4.13	4.28	3085691
2009-11-17	4.26	4.35	4.12	4.35	1792388
2009-11-18	4.41	4.43	4.23	4.35	2288418
2009-11-19	4.31	4.31	3.42	3.65	13507457
2009-11-20	3.43	3.65	3.31	3.62	6054258
2009-11-23	3.79	3.84	3.57	3.60	4154315
2009-11-24	3.61	3.73	3.59	3.73	2388948
2009-11-25	3.80	3.81	3.71	3.77	1672622
2009-11-27	3.44	3.70	3.44	3.58	1618310
2009-11-30	3.58	3.65	3.53	3.58	1987070
2009-12-01	3.63	3.83	3.63	3.77	2582716
2009-12-02	3.78	4.19	3.78	4.16	4166005
2009-12-03	4.05	4.16	3.82	3.95	3114068
2009-12-04	3.88	3.99	3.65	3.80	3226509
2009-12-07	3.64	3.75	3.60	3.64	2109352
2009-12-08	3.64	3.65	3.45	3.50	1861613
2009-12-09	3.56	3.65	3.40	3.45	2384882
2009-12-10	3.43	3.47	3.29	3.32	2525019
2009-12-11	3.33	3.34	3.19	3.25	1955155
2009-12-14	3.32	3.65	3.18	3.63	2528997
2009-12-15	3.62	3.69	3.56	3.59	3598523
2009-12-16	3.66	3.73	3.62	3.62	3290564
2009-12-17	3.64	3.64	3.41	3.42	5022273
2009-12-18	3.43	3.65	3.42	3.43	11577977
2009-12-21	3.50	3.55	3.45	3.46	1661681
2009-12-22	3.47	3.57	3.46	3.57	1560492
2009-12-23	3.58	3.73	3.55	3.68	1322086
2009-12-24	3.74	3.77	3.65	3.70	548486
2009-12-28	3.68	3.77	3.57	3.61	525791
2009-12-29	3.72	3.72	3.60	3.65	659209
2009-12-30	3.57	3.59	3.50	3.57	1113237
2009-12-31	3.61	3.64	3.56	3.64	1117593
2010-01-04	3.77	3.86	3.71	3.79	2530734
2010-01-05	3.85	3.92	3.72	3.80	1390342
2010-01-06	3.87	3.92	3.80	3.90	1625745
2010-01-07	4.17	4.44	4.00	4.38	5460411
2010-01-08	4.44	4.75	4.36	4.72	5099761
2010-01-11	4.86	5.02	4.75	4.81	3716631
2010-01-12	4.63	4.80	4.44	4.60	3427601
2010-01-13	4.65	4.72	4.37	4.50	3737261
2010-01-14	4.42	4.49	4.30	4.36	1746970
2010-01-15	4.34	4.43	4.23	4.43	1268660
2010-01-19	4.29	4.45	4.29	4.41	1028853
2010-01-20	4.29	4.34	4.17	4.21	1783380
2010-01-21	4.21	4.27	4.02	4.02	1688481
2010-01-22	4.01	4.23	3.87	4.20	2775494
2010-01-25	4.36	4.38	4.21	4.23	1983864
2010-01-26	4.10	4.25	4.03	4.15	2221404
2010-01-27	4.15	4.24	3.99	4.15	2106801
2010-01-28	4.20	4.25	4.08	4.11	2240847
2010-01-29	4.14	4.20	3.98	4.06	1924929
2010-02-01	4.05	4.29	4.05	4.24	1620127
2010-02-02	4.48	4.64	4.33	4.47	2540095
2010-02-03	4.53	4.62	4.25	4.34	2042702
2010-02-04	4.15	4.24	4.03	4.03	2434930
2010-02-05	3.99	4.31	3.93	4.21	2411056
2010-02-08	4.28	4.47	4.17	4.22	1996476
2010-02-09	4.36	4.43	4.28	4.35	1691965
2010-02-10	4.30	4.39	4.25	4.33	1435283
2010-02-11	4.36	4.59	4.31	4.59	1695060
2010-02-12	4.40	4.60	4.40	4.52	1350507
2010-02-16	4.70	4.83	4.65	4.74	2227911
2010-02-17	4.81	4.91	4.73	4.88	2075981
2010-02-18	4.81	4.85	4.55	4.64	2776847
2010-02-19	4.58	4.65	4.49	4.59	1339562
2010-02-22	4.62	4.64	4.48	4.53	1333226
2010-02-23	4.45	4.48	4.21	4.25	2233561
2010-02-24	4.25	4.30	4.13	4.19	1609262
2010-02-25	4.03	4.33	4.01	4.29	2772991
2010-02-26	4.31	4.47	4.26	4.39	1145090
2010-03-01	4.43	4.51	4.39	4.45	929801
2010-03-02	4.51	4.66	4.49	4.54	2032623
2010-03-03	4.62	4.70	4.48	4.55	1406243
2010-03-04	4.57	4.60	4.48	4.59	1461287
2010-03-05	4.65	4.82	4.65	4.78	1758688
2010-03-08	4.78	4.86	4.65	4.67	1410189
2010-03-09	4.57	4.71	4.57	4.63	1429935
2010-03-10	4.61	4.65	4.44	4.47	1705317
2010-03-11	4.47	4.60	4.38	4.56	1302072
2010-03-12	4.60	4.63	4.45	4.48	1147717
2010-03-15	4.44	4.48	4.35	4.42	787149
2010-03-16	4.53	4.59	4.50	4.59	1270739
2010-03-17	4.59	4.66	4.50	4.56	1349278
2010-03-18	4.63	4.66	4.45	4.59	1128341
2010-03-19	4.60	4.60	4.46	4.46	1512266
2010-03-22	4.44	4.57	4.31	4.52	1122616
2010-03-23	4.53	4.54	4.45	4.52	913247
2010-03-24	4.43	4.44	4.20	4.30	2430671
2010-03-25	4.32	4.35	4.12	4.12	1593165
2010-03-26	4.17	4.28	4.10	4.16	1573053
2010-03-29	4.23	4.37	4.20	4.35	1346184
2010-03-30	4.37	4.38	4.20	4.27	1094399
2010-03-31	4.34	4.40	4.29	4.36	1535365
2010-04-01	4.38	4.58	4.37	4.56	1934519
2010-04-05	4.57	4.80	4.57	4.79	1817058
2010-04-06	4.71	4.81	4.71	4.73	1056503
2010-04-07	4.77	5.04	4.76	5.01	3347313
2010-04-08	4.91	5.10	4.91	4.98	1524088
2010-04-09	5.04	5.19	4.97	5.07	1870035
2010-04-12	5.09	5.29	5.03	5.13	1945025
2010-04-13	5.11	5.15	4.95	5.12	1818624
2010-04-14	5.20	5.37	5.20	5.29	2343177
2010-04-15	5.27	5.38	5.14	5.14	1550415
2010-04-16	5.14	5.23	4.93	5.15	3064073
2010-04-19	4.99	5.15	4.95	5.14	3331181
2010-04-20	5.19	5.38	5.19	5.24	1373627
2010-04-21	5.23	5.31	5.15	5.26	4158307
2010-04-22	5.20	5.43	5.16	5.36	3408749
2010-04-23	5.37	5.73	5.27	5.70	3414949
2010-04-26	5.68	5.96	5.68	5.93	5006494
2010-04-27	5.86	5.93	5.59	5.77	4358410
2010-04-28	5.74	5.85	5.67	5.79	3204480
2010-04-29	5.78	5.90	5.76	5.82	2498988
2010-04-30	5.90	5.96	5.80	5.85	2547598
2010-05-03	5.94	5.96	5.70	5.74	2277048
2010-05-04	5.75	5.79	5.47	5.58	5525974
2010-05-05	5.41	5.87	5.22	5.78	5691342
2010-05-06	5.84	6.10	5.51	5.67	11138659
2010-05-07	5.67	5.76	5.40	5.67	5904186
2010-05-10	5.65	5.86	5.62	5.81	3881428
2010-05-11	5.99	6.23	5.95	6.14	5527924
2010-05-12	6.38	6.50	6.28	6.31	4648158
2010-05-13	6.29	6.52	6.14	6.18	2670519
2010-05-14	6.33	6.37	5.90	6.15	3422995
2010-05-17	6.20	6.20	5.75	5.84	2772933
2010-05-18	5.80	6.02	5.76	5.81	2884840
2010-05-19	5.71	5.77	5.42	5.77	4880407
2010-05-20	5.51	5.64	5.35	5.35	6433814
2010-05-21	5.20	5.43	5.10	5.30	3653828
2010-05-24	5.49	5.69	5.49	5.56	1346150
2010-05-25	5.44	5.91	5.25	5.91	5299342
2010-05-26	6.18	6.27	5.75	5.80	4276775
2010-05-27	5.93	6.13	5.88	6.11	2343177
2010-05-28	6.13	6.15	5.97	6.07	2613211
2010-06-01	6.24	6.42	6.17	6.29	2887008
2010-06-02	6.17	6.41	6.17	6.41	2342453
2010-06-03	6.44	6.44	6.21	6.26	1863334
2010-06-04	6.17	6.38	6.13	6.27	3060228
2010-06-07	6.23	6.41	6.11	6.29	2400715
2010-06-08	6.39	6.66	6.36	6.60	3772798
2010-06-09	6.68	6.68	6.37	6.39	2485124
2010-06-10	6.48	6.53	6.25	6.42	3360411
2010-06-11	6.50	6.70	6.41	6.54	2925918
2010-06-14	6.60	6.60	6.19	6.23	3297854
2010-06-15	6.25	6.42	6.25	6.42	1549011
2010-06-16	6.41	6.45	6.29	6.41	1506314
2010-06-17	6.55	6.57	6.32	6.43	2544830
2010-06-18	6.50	6.83	6.46	6.83	3414231
2010-06-21	6.85	6.85	6.41	6.44	3691736
2010-06-22	6.56	6.65	6.33	6.39	2284687
2010-06-23	6.25	6.46	6.14	6.44	2101484
2010-06-24	6.42	6.50	6.22	6.25	1602523
2010-06-25	6.31	6.54	6.31	6.51	1531601
2010-06-28	6.53	6.69	6.34	6.42	2216360
2010-06-29	6.37	6.45	6.15	6.19	2570267
2010-06-30	6.09	6.36	6.09	6.19	1632443
2010-07-01	6.19	6.20	5.80	5.93	3178685
2010-07-02	6.07	6.17	6.01	6.06	1862522
2010-07-06	6.03	6.11	5.72	5.80	2160249
2010-07-07	5.50	5.50	4.92	5.13	10011848
2010-07-08	5.05	5.15	4.85	4.93	4019226
2010-07-09	5.07	5.26	4.93	5.21	2751070
2010-07-12	5.23	5.28	5.04	5.13	1493746
2010-07-13	5.33	5.34	5.07	5.07	1706015
2010-07-14	5.09	5.11	4.90	4.94	1623033
2010-07-15	4.98	5.07	4.91	4.98	1178714
2010-07-16	4.96	4.97	4.85	4.87	1478708
2010-07-19	4.83	4.91	4.66	4.72	1833497
2010-07-20	4.81	5.04	4.76	5.03	2907851
2010-07-21	5.13	5.24	4.93	4.99	2289350
2010-07-22	5.00	5.08	4.90	4.94	2307517
2010-07-23	4.93	5.09	4.93	5.03	1052591
2010-07-26	5.10	5.14	4.95	4.95	1173589
2010-07-27	4.99	5.01	4.80	4.84	2094954
2010-07-28	4.86	5.08	4.84	5.03	1239160
2010-07-29	5.11	5.11	4.87	4.87	1670734
2010-07-30	4.86	5.00	4.86	4.97	1174381
2010-08-02	5.03	5.10	4.95	4.95	988733
2010-08-03	5.00	5.10	4.99	5.08	1294122
2010-08-04	5.18	5.30	5.09	5.14	2094008
2010-08-05	5.20	5.53	5.18	5.52	2050464
2010-08-06	5.60	5.66	5.50	5.54	2412560
2010-08-09	5.60	5.66	5.46	5.57	1268750
2010-08-10	5.38	5.60	5.26	5.47	2670636
2010-08-11	5.47	5.48	5.30	5.33	1657695
2010-08-12	5.36	5.50	5.36	5.50	1115977
2010-08-13	5.52	5.58	5.46	5.56	1174092
2010-08-16	5.67	5.72	5.60	5.72	1526798
2010-08-17	5.75	5.84	5.68	5.76	1059076
2010-08-18	5.75	5.87	5.63	5.80	1486991
2010-08-19	5.85	5.87	5.65	5.70	1011746
2010-08-20	5.59	5.72	5.50	5.72	1031394
2010-08-23	5.77	5.77	5.57	5.69	966226
2010-08-24	5.52	5.67	5.42	5.53	961699
2010-08-25	5.56	5.98	5.55	5.98	1537719
2010-08-26	6.08	6.24	5.93	6.05	2094790
2010-08-27	6.15	6.48	6.05	6.48	5219804
2010-08-30	6.41	6.45	6.21	6.29	1556823
2010-08-31	6.35	6.50	6.29	6.40	2463127
2010-09-01	6.52	6.52	6.20	6.30	1278674
2010-09-02	6.32	6.50	6.28	6.42	979498
2010-09-03	6.47	6.52	6.27	6.37	1462370
2010-09-07	6.43	6.53	6.34	6.40	1864592
2010-09-08	6.45	6.62	6.37	6.38	1691045
2010-09-09	6.30	6.45	6.15	6.24	1533957
2010-09-10	6.21	6.35	6.17	6.27	1040221
2010-09-13	6.27	6.27	5.62	5.87	5002919
2010-09-14	6.03	6.19	6.00	6.05	4312316
2010-09-15	6.05	6.09	5.92	6.02	2364788
2010-09-16	6.10	6.10	5.93	5.96	3657320
2010-09-17	5.96	6.06	5.70	5.92	6875982
2010-09-20	6.10	6.34	6.03	6.17	3310723
2010-09-21	6.16	6.16	5.90	6.09	2303547
2010-09-22	6.27	6.29	6.07	6.19	1819016
2010-09-23	6.10	6.32	6.08	6.32	1806789
2010-09-24	6.44	6.51	6.30	6.31	2200961
2010-09-27	6.29	6.39	6.26	6.33	928356
2010-09-28	6.24	6.56	6.18	6.56	2391129
2010-09-29	6.61	6.75	6.52	6.69	2535289
2010-09-30	6.83	6.83	6.54	6.71	2921609
2010-10-01	6.78	6.84	6.70	6.74	1327167
2010-10-04	6.73	6.75	6.55	6.61	1294970
2010-10-05	6.75	7.08	6.75	6.98	2460231
2010-10-06	6.99	7.18	6.97	7.18	1885365
2010-10-07	7.18	7.22	6.81	6.84	2541019
2010-10-08	6.81	7.01	6.81	6.94	1574276
2010-10-11	6.96	7.16	6.95	7.04	825331
2010-10-12	7.00	7.12	6.83	7.06	1466240
2010-10-13	7.11	7.49	7.11	7.36	1951031
2010-10-14	7.39	7.53	7.26	7.29	1647206
2010-10-15	7.24	7.27	7.00	7.04	2586811
2010-10-18	7.03	7.16	6.88	7.02	2231457
2010-10-19	6.63	6.80	6.41	6.46	4588327
2010-10-20	6.59	6.83	6.55	6.81	2160983
2010-10-21	6.89	6.89	6.52	6.59	2736561
2010-10-22	6.56	6.66	6.51	6.58	1598836
2010-10-25	6.85	6.93	6.82	6.89	1958690
2010-10-26	6.77	7.32	6.75	7.19	3175900
2010-10-27	7.05	7.10	6.87	7.02	1871408
2010-10-28	7.16	7.30	7.06	7.24	1561964
2010-10-29	7.31	7.47	7.26	7.40	1681363
2010-11-01	7.72	7.95	7.50	7.61	5809327
2010-11-02	7.82	7.95	7.65	7.75	3823296
2010-11-03	7.78	7.96	7.58	7.85	3630824
2010-11-04	8.16	8.38	8.06	8.31	3394164
2010-11-05	8.30	8.62	8.20	8.23	3833493
2010-11-08	8.36	8.82	8.16	8.80	3975562
2010-11-09	9.03	9.23	8.47	8.53	10560377
2010-11-10	8.69	8.90	8.47	8.85	5395103
2010-11-11	8.89	8.89	8.55	8.87	2743397
2010-11-12	8.66	8.82	8.30	8.48	5621850
2010-11-15	8.80	9.12	8.48	8.63	3475939
2010-11-16	8.44	8.62	8.12	8.48	5194152
2010-11-17	8.38	8.85	8.37	8.64	2858795
2010-11-18	8.97	9.00	8.67	8.86	4659508
2010-11-19	8.79	9.00	8.75	8.98	3261163
2010-11-22	9.07	9.11	8.84	9.10	3391910
2010-11-23	9.05	9.12	8.88	9.06	3148704
2010-11-24	9.07	9.12	8.88	8.98	2205947
2010-11-26	8.81	8.87	8.61	8.82	1088356
2010-11-29	8.86	9.13	8.72	9.10	2114129
2010-11-30	9.12	9.52	9.11	9.38	2803317
2010-12-01	9.50	9.59	9.33	9.53	2296578
2010-12-02	9.55	9.80	9.55	9.69	3394220
2010-12-03	9.85	10.22	9.78	10.11	3545077
2010-12-06	10.29	10.29	9.93	10.14	3062486
2010-12-07	10.17	10.19	9.67	9.67	4400660
2010-12-08	9.67	9.72	9.08	9.12	5844550
2010-12-09	9.30	9.35	9.20	9.28	2714402
2010-12-10	9.25	9.32	9.15	9.23	2044138
2010-12-13	9.37	9.42	9.27	9.32	2257502
2010-12-14	9.28	9.69	9.16	9.63	4052705
2010-12-15	9.64	9.64	9.16	9.31	4818528
2010-12-16	9.21	9.28	8.89	9.06	4101024
2010-12-17	9.07	9.38	8.92	8.92	3108753
2010-12-20	9.12	9.33	9.10	9.25	1534186
2010-12-21	9.19	9.33	9.16	9.33	1345029
2010-12-22	9.30	9.36	9.12	9.12	1344090
2010-12-23	9.17	9.37	9.08	9.24	1363137
2010-12-27	9.12	9.34	9.04	9.19	598131
2010-12-28	9.29	9.69	9.25	9.63	1436746
2010-12-29	9.73	9.75	9.55	9.63	1325199
2010-12-30	9.63	9.73	9.57	9.70	1141883
2010-12-31	9.69	9.78	9.63	9.76	1329041
2011-01-03	9.81	9.99	9.57	9.65	1310448
2011-01-04	9.60	9.60	9.02	9.46	3832698
2011-01-05	9.31	9.50	9.22	9.35	1984363
2011-01-06	9.28	9.30	8.92	9.06	2458099
2011-01-07	8.90	9.18	8.72	8.92	3238710
2011-01-10	8.92	9.16	8.71	9.16	2125227
2011-01-11	9.24	9.30	9.16	9.23	1577482
2011-01-12	9.15	9.35	9.15	9.27	1417156
2011-01-13	9.34	9.34	8.87	8.94	1904478
2011-01-14	8.74	8.88	8.58	8.63	3051031
2011-01-18	8.68	8.72	8.44	8.60	2238838
2011-01-19	8.70	8.70	8.33	8.36	1712577
2011-01-20	8.19	8.19	7.92	7.98	5198344
2011-01-21	7.99	7.99	7.55	7.56	5228482
2011-01-24	7.54	7.84	7.53	7.62	3941763
2011-01-25	7.51	7.74	7.34	7.70	4759703
2011-01-26	7.71	8.07	7.67	8.01	3719125
2011-01-27	8.01	8.05	7.66	7.79	2901276
2011-01-28	7.73	8.29	7.73	8.17	3199717
2011-01-31	8.19	8.36	7.95	8.04	2722643
2011-02-01	8.18	8.28	8.05	8.25	3001264
2011-02-02	8.37	8.49	8.25	8.38	3162691
2011-02-03	8.53	9.09	8.37	9.09	4039426
2011-02-04	9.33	9.37	9.05	9.12	3681391
2011-02-07	9.14	9.40	9.12	9.27	2413967
2011-02-08	9.45	9.66	9.44	9.58	2792594
2011-02-09	9.57	9.63	9.11	9.26	2686668
2011-02-10	9.22	9.32	9.01	9.27	2545165
2011-02-11	9.34	9.50	9.13	9.21	2079894
2011-02-14	9.25	9.42	9.24	9.33	1646899
2011-02-15	9.50	9.63	9.40	9.53	3360303
2011-02-16	9.56	9.57	9.35	9.50	2197237
2011-02-17	9.59	9.59	9.38	9.45	2272957
2011-02-18	9.47	9.68	9.41	9.53	2587886
2011-02-22	9.64	9.71	9.33	9.38	2957026
2011-02-23	9.41	9.66	9.39	9.58	2182581
2011-02-24	9.67	9.84	9.23	9.33	2642286
2011-02-25	9.34	9.64	9.34	9.62	2089207
2011-02-28	9.60	9.69	9.39	9.61	1822193
2011-03-01	9.74	10.06	9.54	9.99	5214286
2011-03-02	10.13	10.28	9.92	10.26	4535140
2011-03-03	10.07	10.26	10.00	10.26	3599534
2011-03-04	10.30	10.97	10.30	10.72	5727219
2011-03-07	11.00	11.13	10.63	10.73	5151366
2011-03-08	10.65	10.65	10.11	10.34	3744463
2011-03-09	10.46	10.69	10.37	10.49	3233894
2011-03-10	10.31	10.35	9.90	10.06	4538726
2011-03-11	9.90	10.21	9.87	10.07	7019825
2011-03-14	10.22	10.35	9.97	10.16	3093014
2011-03-15	9.50	9.54	9.25	9.54	7785004
2011-03-16	9.59	9.74	9.35	9.55	4882264
2011-03-17	9.71	9.99	9.45	9.91	4031020
2011-03-18	10.16	10.59	10.06	10.40	10498512
2011-03-21	10.75	10.96	10.61	10.75	3993121
2011-03-22	10.68	10.84	10.53	10.83	2227325
2011-03-23	10.76	11.48	10.74	11.44	4543237
2011-03-24	11.40	11.51	11.07	11.12	3576990
2011-03-25	11.14	11.38	11.00	11.25	2359001
2011-03-28	11.09	11.36	10.90	11.14	2234408
2011-03-29	11.11	11.67	11.09	11.29	3487799
2011-03-30	11.56	11.65	11.25	11.65	2542348
2011-03-31	11.76	11.95	11.66	11.71	2880555
2011-04-01	11.70	11.85	11.53	11.65	3121145
2011-04-04	11.40	11.42	11.04	11.22	4756396
2011-04-05	11.24	11.64	11.09	11.63	3322976
2011-04-06	11.77	11.78	11.33	11.41	3467893
2011-04-07	11.35	11.52	11.12	11.28	3465027
2011-04-08	11.39	11.72	11.37	11.49	3508194
2011-04-11	11.49	11.57	11.00	11.09	3159848
2011-04-12	11.00	11.03	10.26	10.62	4695434
2011-04-13	10.73	10.86	10.58	10.86	2998798
2011-04-14	10.81	10.94	10.68	10.83	3444425
2011-04-15	10.80	10.88	10.57	10.65	3529767
2011-04-18	10.58	10.73	10.15	10.40	5191830
2011-04-19	10.44	10.52	10.27	10.50	2979735
2011-04-20	10.71	10.97	10.65	10.80	5447846
2011-04-21	10.95	10.95	10.55	10.72	3905803
2011-04-25	10.85	10.85	10.45	10.49	2842675
2011-04-26	10.49	10.85	10.32	10.79	3235118
2011-04-27	10.86	11.12	10.55	11.02	4551642
2011-04-28	11.07	11.47	11.02	11.11	4258373
2011-04-29	11.19	11.27	10.98	11.24	4299391
2011-05-02	11.13	11.22	10.63	10.83	2983493
2011-05-03	10.69	10.80	9.95	10.19	7592972
2011-05-04	10.00	10.22	9.81	9.99	5331242
2011-05-05	9.64	10.03	9.38	9.51	6512281
2011-05-06	9.72	10.07	9.69	9.73	3679368
2011-05-09	9.94	10.08	9.75	9.97	2364768
2011-05-10	10.15	10.15	9.79	9.90	2205198
2011-05-11	9.82	10.03	9.32	9.49	4193081
2011-05-12	9.20	9.65	9.02	9.45	3704534
2011-05-13	9.48	9.67	9.10	9.27	3563902
2011-05-16	9.22	9.62	9.15	9.30	4046247
2011-05-17	9.25	9.44	9.08	9.32	3784870
2011-05-18	9.40	9.56	9.33	9.48	2785207
2011-05-19	9.36	9.42	9.19	9.33	2903445
2011-05-20	9.32	9.54	9.08	9.41	5005138
2011-05-23	9.31	9.49	9.08	9.08	2262304
2011-05-24	9.33	9.64	9.30	9.55	3173928
2011-05-25	9.65	9.92	9.60	9.78	2410857
2011-05-26	9.84	9.93	9.54	9.85	2217357
2011-05-27	9.86	10.18	9.86	10.03	2064289
2011-05-31	10.18	10.23	10.08	10.10	3308014
2011-06-01	10.14	10.37	9.93	10.00	2658129
2011-06-02	10.00	10.15	9.68	9.83	2314086
2011-06-03	9.62	9.94	9.60	9.72	1959664
2011-06-06	9.75	10.03	9.33	9.38	2384118
2011-06-07	9.39	9.50	9.16	9.28	2654540
2011-06-08	9.08	9.27	8.80	9.07	4193299
2011-06-09	9.08	9.61	9.08	9.35	2497123
2011-06-10	9.28	9.35	9.08	9.21	1936823
2011-06-13	9.09	9.27	8.69	8.88	3496580
2011-06-14	8.91	9.25	8.84	9.10	1907601
2011-06-15	9.02	9.31	8.90	9.08	4112977
2011-06-16	8.97	9.10	8.71	8.81	4477747
2011-06-17	8.84	9.27	8.81	9.19	6361044
2011-06-20	9.10	9.45	9.04	9.26	2329765
2011-06-21	9.35	10.03	9.35	9.91	2924779
2011-06-22	10.04	10.33	9.95	9.95	4461145
2011-06-23	9.67	9.99	9.51	9.98	3501130
2011-06-24	9.97	10.03	9.67	9.71	1877274
2011-06-27	9.66	9.69	9.40	9.47	2161857
2011-06-28	9.29	9.81	9.23	9.81	3760169
2011-06-29	9.89	10.23	9.78	10.16	2489975
2011-06-30	10.10	10.35	10.05	10.29	2037918
2011-07-01	10.23	10.23	9.80	9.89	2006208
2011-07-05	10.29	10.43	10.11	10.36	4026115
2011-07-06	10.48	10.82	10.44	10.64	3542823
2011-07-07	10.72	10.78	10.50	10.50	1855267
2011-07-08	10.60	10.80	10.56	10.64	2026341
2011-07-11	10.68	10.78	10.17	10.35	2486384
2011-07-12	10.30	10.84	10.21	10.73	3013416
2011-07-13	10.96	11.44	10.96	11.07	5417217
2011-07-14	11.30	11.37	10.75	10.85	2671845
2011-07-15	10.86	11.04	10.81	10.95	1838993
2011-07-18	11.15	11.39	11.03	11.10	3836893
2011-07-19	11.21	11.23	10.72	10.81	2832106
2011-07-20	10.76	11.06	10.65	10.97	2408261
2011-07-21	11.10	11.11	10.75	10.90	1605598
2011-07-22	10.97	11.25	10.96	11.06	1757219
2011-07-25	11.28	11.33	11.00	11.03	2716844
2011-07-26	11.07	11.20	10.92	11.13	1684348
2011-07-27	11.20	11.26	10.67	10.73	2565280
2011-07-28	10.67	10.99	10.54	10.88	2608920
2011-07-29	10.87	10.93	10.67	10.80	2046138
2011-08-01	10.73	11.16	10.67	10.94	1373550
2011-08-02	10.95	11.23	10.81	10.97	3508593
2011-08-03	11.16	11.27	10.92	11.13	3990762
2011-08-04	11.20	11.45	10.40	10.55	6468032
2011-08-05	10.54	10.64	9.33	9.96	5566845
2011-08-08	10.11	10.52	9.85	10.28	5553303
2011-08-09	10.56	10.99	10.34	10.93	6155939
2011-08-10	10.88	11.85	10.73	11.71	8058551
2011-08-11	11.64	11.82	11.16	11.55	6246252
2011-08-12	11.42	11.63	11.20	11.44	4172518
2011-08-15	11.38	12.02	11.31	12.00	3418249
2011-08-16	12.05	12.15	11.63	11.82	3000721
2011-08-17	11.90	12.26	11.90	12.19	3635237
2011-08-18	12.12	12.60	12.03	12.35	5708875
2011-08-19	12.58	13.00	12.38	12.47	4453483
2011-08-22	12.79	13.05	12.60	13.04	5217380
2011-08-23	12.78	13.02	12.31	12.54	6117086
2011-08-24	12.49	12.50	11.98	12.10	6198489
2011-08-25	11.70	12.90	11.70	12.76	5467694
2011-08-26	13.08	13.54	12.63	13.48	5039502
2011-08-29	13.55	13.69	13.12	13.21	4808362
2011-08-30	13.56	13.78	13.43	13.68	6167271
2011-08-31	13.68	13.79	13.27	13.57	6777236
2011-09-01	13.52	13.63	13.36	13.49	5684446
2011-09-02	13.74	13.76	13.29	13.55	5930578
2011-09-06	13.67	13.91	13.26	13.52	7038113
2011-09-07	13.12	13.70	12.97	13.63	4590339
2011-09-08	13.89	14.10	13.76	14.05	5388088
2011-09-09	13.89	14.15	13.72	13.90	4001397
2011-09-12	13.75	14.03	13.43	13.65	5282351
2011-09-13	13.71	13.80	13.40	13.65	4373524
2011-09-14	13.58	13.83	13.43	13.49	3788051
2011-09-15	13.43	13.43	12.83	13.13	5528559
2011-09-16	13.09	13.62	13.04	13.62	5622796
2011-09-19	13.63	13.64	13.21	13.26	4134391
2011-09-20	13.36	14.01	13.30	13.73	5187471
2011-09-21	13.68	14.11	13.53	13.56	3875893
2011-09-22	12.86	12.93	12.32	12.49	7033234
2011-09-23	11.98	12.15	11.05	11.65	6717207
2011-09-26	11.33	11.91	11.18	11.83	4050387
2011-09-27	12.50	12.53	11.59	11.70	4986847
2011-09-28	11.71	11.84	10.70	10.71	5393224
2011-09-29	10.96	11.07	10.16	10.51	5578618
2011-09-30	10.23	10.58	10.11	10.29	4935376
2011-10-03	10.58	10.80	10.21	10.21	5032302
2011-10-04	10.09	10.21	9.50	10.07	7560913
2011-10-05	10.23	10.91	10.01	10.84	4788286
2011-10-06	10.75	11.51	10.67	11.38	4549317
2011-10-07	11.58	11.68	10.83	10.95	2940708
2011-10-10	11.34	11.44	11.02	11.30	1766764
2011-10-11	11.24	11.52	11.00	11.39	2344028
2011-10-12	11.67	11.72	11.25	11.36	2939115
2011-10-13	11.16	11.38	10.97	11.27	2564902
2011-10-14	11.49	11.70	11.33	11.70	2237831
2011-10-17	11.50	11.58	10.91	10.97	2809641
2011-10-18	10.78	11.34	10.40	11.30	4511967
2011-10-19	11.28	11.44	10.70	10.70	6638693
2011-10-20	10.59	11.25	10.52	10.92	4953996
2011-10-21	11.23	11.37	11.02	11.17	2936198
2011-10-24	11.27	12.00	11.26	11.93	3884541
2011-10-25	12.01	12.50	11.60	12.26	6029455
2011-10-26	12.59	12.59	11.93	12.41	6035071
2011-10-27	12.54	12.67	12.19	12.38	5442791
2011-10-28	12.30	12.82	12.20	12.78	3808629
2011-10-31	12.54	12.65	12.23	12.38	2857509
2011-11-01	11.87	12.50	11.56	12.37	5526441
2011-11-02	12.53	12.83	12.26	12.55	4407140
2011-11-03	12.73	12.79	12.19	12.62	3959982
2011-11-04	12.52	12.58	11.96	12.21	3191999
2011-11-07	12.45	12.54	12.24	12.36	3096947
2011-11-08	12.32	12.46	12.13	12.27	3436857
2011-11-09	12.14	12.47	11.86	12.01	3916963
2011-11-10	12.02	12.09	11.54	11.57	3171237
2011-11-11	11.63	11.98	11.59	11.92	2634827
2011-11-14	11.83	12.05	11.53	11.60	2933390
2011-11-15	11.56	11.71	11.40	11.58	2899038
2011-11-16	11.48	11.67	11.26	11.41	3660507
2011-11-17	11.29	11.30	10.44	10.59	4934903
2011-11-18	10.60	10.68	10.15	10.31	4257488
2011-11-21	10.07	10.07	9.68	9.94	4200481
2011-11-22	10.21	10.47	9.98	10.35	4796957
2011-11-23	10.12	10.17	9.69	9.80	3800474
2011-11-25	9.62	9.82	9.51	9.57	2172753
2011-11-28	10.19	10.29	9.92	9.96	3118704
2011-11-29	9.99	10.67	9.97	10.40	6225159
2011-11-30	11.02	11.18	10.70	11.09	4779177
2011-12-01	11.18	11.38	10.96	11.07	3807506
2011-12-02	11.29	11.29	10.56	10.63	3557463
2011-12-05	10.75	10.89	10.51	10.60	2954277
2011-12-06	10.53	10.77	10.41	10.65	3377504
2011-12-07	10.75	10.79	10.58	10.68	2396179
2011-12-08	10.56	10.69	10.41	10.54	3176589
2011-12-09	10.66	10.91	10.55	10.81	2270627
2011-12-12	10.68	10.68	10.28	10.46	3089830
2011-12-13	10.37	10.67	9.87	10.01	4109161
2011-12-14	9.76	9.97	9.35	9.75	6838984
2011-12-15	9.85	9.87	9.45	9.66	4835705
2011-12-16	9.95	10.09	9.60	10.07	5137166
2011-12-19	9.98	10.15	9.58	9.60	4007089
2011-12-20	9.78	10.20	9.77	10.19	3106251
2011-12-21	10.20	10.37	10.07	10.31	2622157
2011-12-22	10.32	10.36	9.96	10.03	2616277
2011-12-23	10.07	10.16	10.01	10.12	1135074
2011-12-27	10.13	10.22	9.87	9.87	1478766
2011-12-28	9.88	9.99	9.61	9.63	2611123
2011-12-29	9.52	9.94	9.42	9.92	2157820
2011-12-30	9.99	10.24	9.92	10.08	1775980
2012-01-03	10.40	10.63	10.36	10.62	3223454
2012-01-04	10.56	10.84	10.52	10.77	3064915
2012-01-05	10.66	10.88	10.45	10.77	2250271
2012-01-06	10.83	10.88	10.60	10.76	1991440
2012-01-09	10.76	11.01	10.68	10.73	1975694
2012-01-10	11.03	11.13	10.98	11.02	1539336
2012-01-11	10.95	11.04	10.73	10.79	1706153
2012-01-12	10.92	10.98	10.68	10.78	1729190
2012-01-13	10.66	10.67	10.33	10.52	1780705
2012-01-17	10.88	10.89	10.35	10.41	1737551
2012-01-18	10.45	10.52	10.18	10.30	1996097
2012-01-19	10.25	10.36	9.88	10.00	3040996
2012-01-20	9.96	10.05	9.81	9.96	2432418
2012-01-23	10.24	10.49	10.18	10.25	3546798
2012-01-24	10.22	10.24	10.04	10.15	1960064
2012-01-25	10.04	11.10	9.99	11.10	3644814
2012-01-26	11.23	11.58	11.21	11.42	5204065
2012-01-27	11.34	11.85	11.31	11.67	2988418
2012-01-30	11.57	11.75	11.45	11.61	2523636
2012-01-31	11.82	12.13	11.58	11.71	2694526
2012-02-01	11.90	12.06	11.71	11.87	2296068
2012-02-02	12.07	12.42	11.99	12.31	3341797
2012-02-03	12.20	12.26	11.94	12.00	3207730
2012-02-06	11.90	12.15	11.68	12.01	2044931
2012-02-07	12.06	12.20	11.81	12.02	2849370
2012-02-08	12.09	12.14	11.69	11.69	1818365
2012-02-09	11.88	11.99	11.62	11.69	1903605
2012-02-10	11.39	11.67	11.28	11.56	2489988
2012-02-13	11.59	11.65	11.36	11.42	1371006
2012-02-14	11.37	11.49	11.09	11.23	1814747
2012-02-15	11.40	11.46	11.14	11.22	1570082
2012-02-16	11.05	11.69	10.98	11.52	2795922
2012-02-17	11.57	11.72	11.42	11.48	1539456
2012-02-21	11.57	11.84	11.50	11.74	2768427
2012-02-22	11.68	11.99	11.54	11.90	2200839
2012-02-23	11.93	12.06	11.79	11.96	1917435
2012-02-24	11.92	11.97	11.80	11.84	1118262
2012-02-27	11.75	11.99	11.62	11.88	1706959
2012-02-28	11.99	12.18	11.88	12.13	2642721
2012-02-29	12.14	12.25	11.60	11.70	3805665
2012-03-01	11.69	11.97	11.40	11.45	6118686
2012-03-02	11.45	11.49	10.80	10.92	3942148
2012-03-05	10.86	10.89	10.35	10.52	4127228
2012-03-06	10.29	10.29	10.00	10.16	3670148
2012-03-07	10.22	10.32	10.04	10.30	1948418
2012-03-08	10.44	10.76	10.22	10.74	4414007
2012-03-09	10.59	10.91	10.55	10.68	2777429
2012-03-12	10.52	10.62	10.05	10.12	3920733
2012-03-13	10.05	10.19	9.90	9.96	3775329
2012-03-14	9.82	9.83	9.51	9.65	5666588
2012-03-15	9.65	9.80	9.48	9.54	4721915
2012-03-16	9.51	9.70	9.42	9.56	9231579
2012-03-19	9.74	9.82	9.47	9.47	2685848
2012-03-20	9.28	9.37	9.08	9.37	4192002
2012-03-21	9.46	9.59	9.40	9.46	2419637
2012-03-22	9.33	9.36	9.01	9.11	2410756
2012-03-23	9.21	9.38	9.09	9.38	2858825
2012-03-26	9.69	9.72	9.50	9.56	3480609
2012-03-27	9.61	9.82	9.54	9.69	4705885
2012-03-28	9.67	9.73	9.56	9.67	3769285
2012-03-29	9.53	9.77	9.52	9.73	2423096
2012-03-30	9.80	9.89	9.67	9.88	2288410
2012-04-02	9.83	10.29	9.83	10.19	3850450
2012-04-03	10.15	10.18	9.59	9.74	5270673
2012-04-04	9.44	9.50	9.19	9.28	4948623
2012-04-05	9.35	9.53	9.35	9.51	3580024
2012-04-09	9.49	9.75	9.45	9.45	2655607
2012-04-10	9.50	9.66	9.26	9.66	3367063
2012-04-11	9.76	9.81	9.50	9.53	1739484
2012-04-12	9.58	10.03	9.56	10.00	2568839
2012-04-13	9.87	9.90	9.59	9.68	1917259
2012-04-16	9.61	9.85	9.34	9.46	1754485
2012-04-17	9.57	9.96	9.46	9.88	2240247
2012-04-18	9.83	10.03	9.79	9.94	1793298
2012-04-19	9.97	10.10	9.81	9.82	2065360
2012-04-20	9.92	9.99	9.76	9.78	1481604
2012-04-23	9.49	9.52	9.15	9.42	2548617
2012-04-24	9.40	9.47	9.15	9.19	2430852
2012-04-25	9.24	9.71	9.16	9.69	2302592
2012-04-26	9.82	9.94	9.70	9.91	2108058
2012-04-27	10.01	10.10	9.87	10.02	2661166
2012-04-30	9.44	9.58	8.93	9.10	4434061
2012-05-01	9.14	9.46	9.12	9.36	2161994
2012-05-02	9.34	9.37	9.06	9.09	1791432
2012-05-03	9.00	9.10	8.45	8.50	3381506
2012-05-04	8.45	8.79	8.45	8.59	2748902
2012-05-07	8.59	8.75	8.48	8.54	1501429
2012-05-08	8.38	8.44	8.07	8.39	2537807
2012-05-09	8.08	8.83	7.98	8.70	3052150
2012-05-10	8.84	8.90	8.37	8.43	2190134
2012-05-11	8.34	8.42	7.98	8.00	2617150
2012-05-14	7.78	8.00	7.63	7.68	3972250
2012-05-15	7.70	7.82	7.17	7.30	5882571
2012-05-16	7.18	7.58	7.13	7.27	5170851
2012-05-17	7.40	7.88	7.40	7.78	4134281
2012-05-18	8.11	8.30	7.98	8.23	5676534
2012-05-21	8.29	8.82	8.28	8.67	2947298
2012-05-22	8.55	8.74	8.28	8.41	2944479
2012-05-23	8.36	8.65	8.05	8.65	3507698
2012-05-24	8.79	9.07	8.51	8.68	4006541
2012-05-25	8.77	8.93	8.66	8.92	2107597
2012-05-29	9.17	9.25	8.67	8.78	2872512
2012-05-30	8.64	8.88	8.44	8.87	2773853
2012-05-31	8.92	9.00	8.52	8.76	1949819
2012-06-01	9.01	9.54	8.95	9.48	3899747
2012-06-04	9.54	9.74	9.25	9.71	2444367
2012-06-05	9.63	10.08	9.62	10.00	2850115
2012-06-06	10.12	10.37	9.89	10.12	3662535
2012-06-07	10.17	10.18	9.70	9.78	3457825
2012-06-08	9.56	10.09	9.44	10.06	2609242
2012-06-11	10.10	10.17	9.80	9.82	3042115
2012-06-12	9.93	10.26	9.79	10.23	3042092
2012-06-13	10.26	10.45	10.14	10.14	3709604
2012-06-14	10.25	10.25	9.93	10.07	3218963
2012-06-15	10.07	10.13	9.58	9.58	9974259
2012-06-18	9.66	9.92	9.42	9.90	4011287
2012-06-19	9.98	10.03	9.76	9.93	1810651
2012-06-20	9.80	10.08	9.63	9.97	4207441
2012-06-21	9.66	9.71	9.28	9.28	2063956
2012-06-22	9.32	9.56	9.15	9.53	3459402
2012-06-25	9.42	9.60	9.27	9.50	1589563
2012-06-26	9.42	9.56	9.16	9.50	1814238
2012-06-27	9.44	9.65	9.28	9.36	1747525
2012-06-28	9.27	9.37	9.05	9.24	2553600
2012-06-29	9.70	9.74	9.47	9.50	2742784
2012-07-02	9.49	9.58	9.25	9.47	1259949
2012-07-03	9.93	10.12	9.73	10.07	2390206
2012-07-05	10.02	10.37	10.02	10.15	2354870
2012-07-06	9.82	10.00	9.75	9.77	3699707
2012-07-09	9.70	9.89	9.67	9.68	1357690
2012-07-10	9.80	9.84	9.27	9.35	1873057
2012-07-11	9.34	9.50	9.18	9.42	1613821
2012-07-12	9.29	9.43	8.96	9.30	2157749
2012-07-13	9.41	9.53	9.31	9.40	1173333
2012-07-16	9.48	9.48	9.21	9.45	1508982
2012-07-17	9.44	9.68	9.18	9.67	3193112
2012-07-18	9.64	9.96	9.48	9.75	1906516
2012-07-19	9.89	10.17	9.88	10.17	2961463
2012-07-20	10.10	10.23	9.98	10.09	1830428
2012-07-23	9.74	9.86	9.46	9.46	2517579
2012-07-24	9.55	9.67	9.34	9.56	1655791
2012-07-25	9.80	9.94	9.49	9.81	2673772
2012-07-26	9.88	10.12	9.80	10.10	2427604
2012-07-27	10.18	10.64	10.05	10.27	2701712
2012-07-30	10.33	10.53	10.26	10.33	1850513
2012-07-31	10.40	10.46	10.06	10.10	2103017
2012-08-01	10.15	10.20	9.60	9.94	3145425
2012-08-02	9.91	10.44	9.83	10.03	4329302
2012-08-03	10.23	10.26	9.97	9.97	2423590
2012-08-06	10.25	10.41	10.07	10.40	2050557
2012-08-07	10.39	10.50	10.27	10.44	1798236
2012-08-08	10.42	10.61	10.38	10.40	2187038
2012-08-09	10.38	10.58	10.28	10.55	1552912
2012-08-10	10.50	10.55	10.41	10.49	1011876
2012-08-13	10.44	10.52	10.10	10.13	1341692
2012-08-14	10.08	10.29	10.00	10.05	1199040
2012-08-15	10.07	10.38	9.99	10.34	1292310
2012-08-16	10.41	10.71	10.29	10.67	2594388
2012-08-17	10.69	10.75	10.46	10.61	1366914
2012-08-20	10.64	10.68	10.45	10.64	1711745
2012-08-21	10.85	11.36	10.78	10.95	3901393
2012-08-22	11.09	11.14	10.79	11.08	3111046
2012-08-23	11.20	11.36	11.04	11.15	2515572
2012-08-24	11.13	11.17	10.91	10.95	1728340
2012-08-27	11.01	11.07	10.76	10.82	1551061
2012-08-28	10.88	11.04	10.80	11.03	2029513
2012-08-29	11.04	11.07	10.64	10.71	1571760
2012-08-30	10.73	10.83	10.50	10.53	1004934
2012-08-31	10.67	11.19	10.47	11.06	3528110
2012-09-04	11.22	11.33	11.05	11.28	2272153
2012-09-05	11.21	11.35	11.13	11.28	1215395
2012-09-06	11.40	11.49	11.21	11.38	2083734
2012-09-07	11.64	11.70	11.28	11.35	2781425
2012-09-10	11.30	11.58	11.14	11.18	2540055
2012-09-11	11.29	11.44	11.24	11.32	1392780
2012-09-12	11.40	11.49	10.89	11.31	1943114
2012-09-13	11.27	11.71	10.95	11.70	4179090
2012-09-14	11.89	12.21	11.77	11.85	4477006
2012-09-17	11.89	12.34	11.82	12.34	4400655
2012-09-18	12.29	12.55	12.23	12.50	5156411
2012-09-19	12.50	12.60	12.33	12.48	3213068
2012-09-20	12.13	12.79	12.13	12.64	5587196
2012-09-21	12.80	12.84	12.46	12.72	13075901
2012-09-24	12.50	12.62	12.17	12.26	2703188
2012-09-25	12.47	12.57	12.11	12.14	2363788
2012-09-26	12.05	12.25	11.82	12.23	3250934
2012-09-27	12.35	12.40	12.15	12.40	2713838
2012-09-28	12.31	12.47	12.22	12.22	2353999
2012-10-01	12.44	12.47	12.14	12.25	2832130
2012-10-02	12.21	12.30	12.06	12.26	2777451
2012-10-03	12.30	12.30	12.11	12.22	2296586
2012-10-04	12.31	12.55	12.23	12.55	2438468
2012-10-05	12.50	12.70	12.43	12.65	1980466
2012-10-08	12.50	12.65	12.33	12.33	1124469
2012-10-09	12.39	12.46	12.09	12.13	1614870
2012-10-10	12.10	12.31	11.95	12.09	1667796
2012-10-11	12.23	12.36	12.16	12.20	2070325
2012-10-12	12.11	12.17	11.80	11.80	1313686
2012-10-15	11.73	11.84	11.50	11.81	1672006
2012-10-16	11.77	12.00	11.71	11.85	1984521
2012-10-17	11.81	12.18	11.71	12.08	2129761
2012-10-18	11.97	12.11	11.87	11.87	1519474
2012-10-19	11.86	11.99	11.65	11.85	2405223
2012-10-22	11.88	12.11	11.85	11.97	1737949
2012-10-23	11.79	11.81	11.62	11.62	1245349
2012-10-24	11.69	11.77	11.50	11.50	1295365
2012-10-25	11.69	11.85	11.60	11.81	1681036
2012-10-26	11.85	11.91	11.59	11.61	1228627
2012-10-31	11.52	11.80	11.40	11.73	2396522
2012-11-01	11.70	11.90	11.56	11.83	1475132
2012-11-02	11.62	11.65	10.57	10.78	4712356
2012-11-05	10.80	10.89	10.45	10.50	2755804
2012-11-06	10.63	10.97	10.51	10.97	2766141
2012-11-07	11.11	11.26	10.79	11.22	3344425
2012-11-08	11.15	11.28	10.92	11.00	2353614
2012-11-09	10.98	10.99	10.62	10.70	2292556
2012-11-12	10.90	11.05	10.62	10.67	2054757
2012-11-13	10.50	10.84	10.50	10.53	1612296
2012-11-14	10.58	10.65	10.04	10.11	2726956
2012-11-15	10.00	10.10	9.63	9.66	3695432
2012-11-16	9.62	9.83	9.46	9.69	2958287
2012-11-19	10.05	10.24	9.86	10.18	2092497
2012-11-20	10.19	10.21	9.77	9.99	2262919
2012-11-21	9.85	10.26	9.85	10.19	1160173
2012-11-23	10.30	10.53	10.16	10.47	1020312
2012-11-26	10.41	10.45	10.13	10.34	2093004
2012-11-27	10.34	10.44	10.17	10.22	2152386
2012-11-28	9.93	10.43	9.85	10.40	1520228
2012-11-29	10.51	10.78	10.39	10.75	2579567
2012-11-30	10.66	10.89	10.53	10.63	2450223
2012-12-03	10.85	10.91	10.66	10.68	3137446
2012-12-04	10.51	10.82	10.37	10.74	1534152
2012-12-05	10.74	10.92	10.59	10.64	2744901
2012-12-06	10.64	10.91	10.59	10.86	1557881
2012-12-07	10.89	11.03	10.82	10.87	1024032
2012-12-10	10.97	11.30	10.88	11.09	1992731
2012-12-11	11.06	11.16	10.79	10.81	2181327
2012-12-12	10.91	11.27	10.77	11.23	2595862
2012-12-13	10.96	11.07	10.80	10.96	1944831
2012-12-14	10.97	11.24	10.83	11.21	2206836
2012-12-17	11.21	11.25	10.98	11.12	1843048
2012-12-18	11.07	11.17	10.40	10.57	3156488
2012-12-19	10.48	10.67	10.44	10.60	2449947
2012-12-20	10.49	10.63	10.22	10.61	3413571
2012-12-21	10.41	10.71	10.39	10.51	7650604
2012-12-24	10.54	10.59	10.39	10.53	966253
2012-12-26	10.56	10.69	10.45	10.57	965863
2012-12-27	10.56	10.89	10.48	10.71	2811716
2012-12-28	10.78	10.88	10.62	10.64	1252389
2012-12-31	10.64	11.16	10.60	11.03	1685274
2013-01-02	11.41	11.46	11.21	11.23	1533968
2013-01-03	11.21	11.42	10.72	10.76	1516461
2013-01-04	10.68	10.97	10.45	10.91	1939332
2013-01-07	10.92	11.07	10.87	11.00	1324253
2013-01-08	10.98	11.06	10.75	10.78	2343707
2013-01-09	10.83	10.83	10.55	10.58	1778765
2013-01-10	10.80	10.82	10.58	10.60	2844401
2013-01-11	10.64	11.00	10.55	10.95	2409227
2013-01-14	11.09	11.10	10.73	10.74	1491256
2013-01-15	10.85	11.10	10.73	10.95	2039445
2013-01-16	10.98	11.08	10.85	11.02	1925820
2013-01-17	10.86	11.14	10.80	10.83	2397624
2013-01-18	10.86	11.01	10.82	10.93	1839650
2013-01-22	10.85	10.95	10.65	10.83	2268871
2013-01-23	10.75	10.79	10.41	10.43	2179533
2013-01-24	10.34	10.48	9.93	9.98	3084234
2013-01-25	9.91	9.98	9.36	9.41	4788127
2013-01-28	9.44	9.50	9.22	9.39	2531884
2013-01-29	9.52	9.73	9.48	9.69	1722176
2013-01-30	9.86	10.01	9.70	9.73	2696299
2013-01-31	9.73	9.79	9.61	9.70	2143192
2013-02-01	9.84	10.16	9.79	10.13	2217190
2013-02-04	10.11	10.27	9.87	9.90	2718695
2013-02-05	10.01	10.10	9.85	10.03	2282963
2013-02-06	10.02	10.20	9.98	10.06	2062711
2013-02-07	9.98	10.12	9.83	10.09	1668936
2013-02-08	9.99	10.11	9.99	10.06	1004930
2013-02-11	9.86	10.00	9.76	9.88	1384452
2013-02-12	9.92	10.11	9.79	10.09	1559984
2013-02-13	10.02	10.06	9.90	9.90	1806518
2013-02-14	9.95	10.12	9.88	9.95	2229778
2013-02-15	9.80	9.86	9.32	9.61	4510003
2013-02-19	9.43	9.47	9.12	9.23	3625032
2013-02-20	9.08	9.09	8.76	8.78	3934245
2013-02-21	8.72	9.27	8.72	9.08	3201922
2013-02-22	9.05	9.18	8.88	8.90	1845250
2013-02-25	8.97	9.21	8.97	9.10	3032480
2013-02-26	9.13	9.22	8.89	9.09	2925396
2013-02-27	9.03	9.08	8.72	8.75	2481177
2013-02-28	8.68	8.88	8.64	8.81	2394882
2013-03-01	9.02	9.29	8.96	9.26	3373033
2013-03-04	9.30	9.33	8.64	8.69	4685776
2013-03-05	8.87	8.90	8.58	8.63	3381739
2013-03-06	8.63	9.19	8.50	9.15	3578898
2013-03-07	9.27	9.40	9.05	9.07	2100080
2013-03-08	8.99	9.35	8.83	9.35	2988668
2013-03-11	9.35	9.57	9.22	9.48	2403519
2013-03-12	9.71	9.89	9.65	9.76	3080413
2013-03-13	9.75	9.76	9.17	9.26	3228546
2013-03-14	9.23	9.41	9.10	9.40	2583755
2013-03-15	9.31	9.45	9.28	9.41	8880889
2013-03-18	9.51	9.59	9.33	9.36	1885134
2013-03-19	9.36	9.48	9.23	9.26	2050537
2013-03-20	9.23	9.42	9.23	9.34	1165298
2013-03-21	9.38	9.61	9.35	9.59	1700150
2013-03-22	9.58	9.64	9.47	9.50	1057098
2013-03-25	9.43	9.55	9.30	9.39	1477699
2013-03-26	9.37	9.37	9.00	9.15	1866133
2013-03-27	9.14	9.39	9.06	9.39	1705753
2013-03-28	9.32	9.32	9.06	9.10	1664325
2013-04-01	9.10	9.18	9.00	9.03	1764236
2013-04-02	8.96	8.99	8.55	8.56	2517289
2013-04-03	8.59	8.72	8.10	8.18	4076334
2013-04-04	8.15	8.74	8.06	8.71	3537618
2013-04-05	8.86	8.93	8.45	8.63	3553308
2013-04-08	8.70	8.70	8.35	8.43	2342295
2013-04-09	8.49	8.89	8.40	8.74	2275204
2013-04-10	8.63	8.65	8.27	8.33	2245562
2013-04-11	8.33	8.48	8.24	8.28	1757184
2013-04-12	8.01	8.08	7.52	7.75	5347524
2013-04-15	7.08	7.24	6.25	6.58	11199107
2013-04-16	6.94	7.10	6.73	6.81	5522006
2013-04-17	6.79	7.05	6.28	6.37	6223355
2013-04-18	6.48	6.81	6.40	6.79	6284851
2013-04-19	7.01	7.24	6.81	7.15	4940735
2013-04-22	7.38	7.44	7.10	7.14	4026470
2013-04-23	7.06	7.12	6.89	7.00	3428876
2013-04-24	7.17	7.74	7.15	7.66	4524279
2013-04-25	7.89	8.09	7.72	7.98	5639339
2013-04-26	8.00	8.08	7.47	7.54	4067598
2013-04-29	7.65	7.99	7.63	7.77	4078636
2013-04-30	7.79	8.02	7.49	7.98	4174126
2013-05-01	7.70	7.84	7.49	7.73	4190468
2013-05-02	7.65	7.69	7.35	7.51	3378601
2013-05-03	7.57	7.89	7.45	7.56	2649805
2013-05-06	7.60	7.64	7.47	7.59	1796820
2013-05-07	7.40	7.41	7.12	7.20	3134574
2013-05-08	7.35	7.73	7.25	7.61	3999631
2013-05-09	7.44	7.69	7.25	7.54	3049889
2013-05-10	7.36	7.48	7.21	7.48	2516231
2013-05-13	7.36	7.42	7.25	7.26	1708824
2013-05-14	7.21	7.32	6.98	6.99	3492890
2013-05-15	6.93	6.95	6.45	6.49	5423404
2013-05-16	6.40	6.75	6.25	6.72	5787256
2013-05-17	6.60	6.66	6.25	6.30	4391128
2013-05-20	6.29	6.79	6.25	6.68	5170308
2013-05-21	6.41	6.69	6.35	6.54	3370452
2013-05-22	6.73	6.96	6.54	6.64	4129479
2013-05-23	6.86	6.90	6.66	6.74	2730818
2013-05-24	6.74	6.84	6.59	6.64	1843099
2013-05-28	6.64	6.81	6.49	6.58	2089251
2013-05-29	6.65	6.99	6.55	6.97	3586252
2013-05-30	7.15	7.48	7.10	7.45	4403954
2013-05-31	6.80	7.01	6.67	6.81	6779529
2013-06-03	7.05	7.05	6.79	7.00	5321555
2013-06-04	6.87	6.94	6.82	6.87	2448063
2013-06-05	6.86	6.95	6.80	6.95	3196256
2013-06-06	6.95	7.11	6.91	7.03	3154219
2013-06-07	6.92	6.96	6.75	6.87	4045272
2013-06-10	6.85	6.94	6.77	6.86	1937962
2013-06-11	6.74	6.84	6.62	6.65	5735922
2013-06-12	6.66	6.83	6.65	6.73	5588426
2013-06-13	6.63	6.84	6.60	6.82	3441145
2013-06-14	6.89	6.90	6.67	6.70	2526421
2013-06-17	6.67	6.74	6.63	6.71	2519080
2013-06-18	6.67	6.72	6.55	6.59	2504258
2013-06-19	6.61	6.69	6.42	6.46	4006639
2013-06-20	6.00	6.10	5.89	5.96	8450709
2013-06-21	6.12	6.15	5.78	6.01	13609209
2013-06-24	5.93	5.98	5.81	5.82	5498502
2013-06-25	5.90	6.05	5.87	6.00	3220839
2013-06-26	5.77	5.85	5.71	5.73	5963098
2013-06-27	5.81	5.99	5.70	5.96	5044865
2013-07-01	6.51	6.63	6.33	6.48	3235609
2013-07-02	6.56	6.56	6.22	6.37	3257936
2013-07-03	6.42	6.65	6.38	6.61	2062812
2013-07-05	6.31	6.56	6.26	6.52	2647004
2013-07-08	6.57	6.63	6.29	6.31	2303345
2013-07-09	6.39	6.50	6.30	6.43	2195961
2013-07-10	6.49	6.56	6.37	6.45	2164507
2013-07-11	6.80	6.91	6.74	6.90	3594309
2013-07-12	6.82	6.83	6.61	6.70	2399095
2013-07-15	6.74	6.75	6.56	6.61	1353901
2013-07-16	6.73	6.97	6.65	6.95	4193155
2013-07-17	6.95	7.04	6.65	6.76	3134758
2013-07-18	6.84	6.95	6.76	6.78	1843817
2013-07-19	6.84	7.07	6.80	7.03	2919968
2013-07-22	7.15	7.45	7.15	7.38	4488319
2013-07-23	7.40	7.53	7.30	7.49	3717334
2013-07-24	7.45	7.54	7.16	7.32	5057416
2013-07-25	7.50	7.55	7.36	7.49	3860135
2013-07-26	7.39	7.49	7.22	7.48	3695032
2013-07-29	7.53	7.66	7.41	7.56	3013200
2013-07-30	7.43	7.52	7.27	7.30	3132024
2013-07-31	7.31	7.52	7.11	7.31	4705033
2013-08-01	7.31	7.36	6.99	7.01	3110083
2013-08-02	6.97	7.07	6.64	6.67	3735493
2013-08-05	6.68	6.83	6.53	6.59	2028968
2013-08-06	6.46	6.54	6.26	6.29	4127759
2013-08-07	6.25	6.49	6.23	6.32	2205600
2013-08-08	6.46	6.97	6.36	6.96	6031250
2013-08-09	6.90	7.13	6.71	6.95	4498824
2013-08-12	7.36	7.39	7.15	7.24	5225904
2013-08-13	7.22	7.22	6.72	6.83	7255187
2013-08-14	6.95	7.18	6.91	7.14	5922889
2013-08-15	7.07	7.63	7.01	7.61	8175893
2013-08-16	7.67	7.93	7.58	7.75	8620391
2013-08-19	7.77	7.83	7.44	7.49	4491676
2013-08-20	7.51	7.93	7.50	7.87	4559574
2013-08-21	7.78	7.78	7.26	7.30	6329435
2013-08-22	7.46	7.61	7.42	7.57	3481384
2013-08-23	7.64	7.85	7.53	7.84	4242759
2013-08-26	7.93	8.03	7.81	7.84	4760604
2013-08-27	8.08	8.10	7.36	7.36	7140351
2013-08-28	7.33	7.56	6.81	6.83	7359149
2013-08-29	6.89	7.02	6.67	6.79	9251962
2013-08-30	6.70	6.79	6.61	6.74	4835018
2013-09-03	6.88	6.89	6.64	6.75	4446265
2013-09-04	6.67	6.69	6.51	6.69	4122707
2013-09-05	6.69	6.69	6.40	6.42	4165277
2013-09-06	6.52	6.69	6.43	6.67	4817227
2013-09-09	6.65	6.71	6.44	6.46	3499256
2013-09-10	6.34	6.43	6.23	6.24	4701221
2013-09-11	6.29	6.38	6.20	6.33	4682221
2013-09-12	6.13	6.21	6.04	6.05	5608551
2013-09-13	6.01	6.21	6.01	6.18	3539902
2013-09-16	6.20	6.28	6.01	6.03	4450983
2013-09-17	6.10	6.24	6.08	6.21	2885727
2013-09-18	6.14	7.10	6.08	6.97	9347279
2013-09-19	7.05	7.05	6.73	6.81	7475939
2013-09-20	6.65	6.68	6.22	6.28	24587176
2013-09-23	6.25	6.39	6.08	6.10	4833212
2013-09-24	6.05	6.30	6.05	6.15	3959002
2013-09-25	6.20	6.38	6.15	6.23	4240677
2013-09-26	6.21	6.28	6.00	6.09	3129028
2013-09-27	6.17	6.22	6.05	6.07	2784052
2013-09-30	6.04	6.09	5.95	5.98	3531878
2013-10-01	5.85	5.96	5.80	5.89	3707786
2013-10-02	6.00	6.11	5.94	5.97	4520027
2013-10-03	5.98	6.08	5.92	5.94	3634599
2013-10-04	5.93	6.02	5.85	5.88	1629310
2013-10-07	5.94	5.98	5.82	5.91	2100661
2013-10-08	5.91	5.95	5.69	5.76	3589959
2013-10-09	5.71	5.90	5.56	5.69	3565966
2013-10-10	5.68	5.86	5.65	5.72	2625650
2013-10-11	5.62	5.66	5.49	5.52	4269100
2013-10-14	5.54	5.65	5.53	5.64	2199839
2013-10-15	5.57	5.85	5.50	5.83	4173525
2013-10-16	5.84	5.84	5.59	5.61	3309274
2013-10-17	5.78	6.02	5.74	5.94	4848683
2013-10-18	5.96	6.01	5.79	5.79	2519198
2013-10-21	5.83	5.95	5.82	5.93	1259935
2013-10-22	6.05	6.17	5.91	6.11	6364287
2013-10-23	6.05	6.17	5.94	5.96	4253744
2013-10-24	6.07	6.22	6.03	6.19	3748449
2013-10-25	6.15	6.30	6.08	6.30	4013547
2013-10-28	6.30	6.42	6.15	6.26	5741317
2013-10-29	6.11	6.31	6.00	6.14	5031176
2013-10-30	6.24	6.38	5.88	6.15	6494746
2013-10-31	6.00	6.10	5.85	5.85	3682635
2013-11-01	5.80	5.86	5.62	5.65	3912005
2013-11-04	5.69	5.86	5.66	5.85	2058066
2013-11-05	5.78	5.83	5.60	5.65	2657603
2013-11-06	5.72	5.79	5.60	5.67	2192058
2013-11-07	5.56	5.64	5.51	5.55	3107545
2013-11-08	5.47	5.64	5.36	5.64	4128888
2013-11-11	5.59	5.67	5.51	5.65	2211873
2013-11-12	5.62	5.68	5.53	5.57	3011944
2013-11-13	5.60	5.69	5.50	5.53	2722657
2013-11-14	5.60	5.68	5.54	5.59	3237251
2013-11-15	5.62	5.63	5.54	5.57	2723253
2013-11-18	5.52	5.57	5.43	5.47	3432898
2013-11-19	5.44	5.52	5.38	5.42	2820252
2013-11-20	5.35	5.45	5.23	5.26	4534290
2013-11-21	5.21	5.34	5.17	5.27	3368378
2013-11-22	5.32	5.38	5.26	5.29	2624780
2013-11-25	5.17	5.26	5.07	5.21	4575100
2013-11-26	5.15	5.19	4.96	4.98	4908639
2013-11-27	5.01	5.11	5.00	5.07	2739743
2013-11-29	5.20	5.34	5.18	5.33	2021087
2013-12-02	5.07	5.14	4.79	4.81	5176214
2013-12-03	4.80	4.87	4.69	4.71	3642052
2013-12-04	4.77	4.99	4.73	4.96	4148071
2013-12-05	4.85	4.86	4.73	4.74	4021523
2013-12-06	4.84	4.88	4.71	4.72	2589785
2013-12-09	4.75	4.91	4.74	4.90	2747183
2013-12-10	5.09	5.27	5.07	5.14	5680158
2013-12-11	5.13	5.30	4.91	4.92	4671471
2013-12-12	4.80	4.86	4.77	4.86	4458675
2013-12-13	4.86	5.05	4.82	4.86	2491376
2013-12-16	4.86	4.92	4.82	4.86	3964263
2013-12-17	4.79	4.89	4.79	4.83	3255111
2013-12-18	4.85	4.95	4.75	4.76	4972003
2013-12-19	4.69	4.92	4.68	4.87	4196586
2013-12-20	4.88	4.97	4.81	4.91	7211095
2013-12-23	4.92	4.93	4.77	4.80	3125497
2013-12-24	4.78	5.07	4.76	5.04	2149180
2013-12-26	5.11	5.29	5.10	5.15	2036116
2013-12-27	5.12	5.21	5.09	5.14	1576054
2013-12-30	5.05	5.16	5.01	5.01	2584609
2013-12-31	4.98	5.25	4.97	5.24	2689091
2014-01-02	5.38	5.47	5.25	5.41	3576312
2014-01-03	5.45	5.46	5.25	5.26	2885265
2014-01-06	5.30	5.38	5.25	5.30	2131897
2014-01-07	5.25	5.40	5.17	5.40	2678522
2014-01-08	5.33	5.37	5.24	5.27	2996738
2014-01-09	5.21	5.24	5.05	5.08	3600801
2014-01-10	5.14	5.28	5.10	5.25	2611206
2014-01-13	5.25	5.52	5.20	5.50	2655293
2014-01-14	5.45	5.83	5.42	5.65	10398067
2014-01-15	5.52	5.71	5.52	5.68	2589697
2014-01-16	5.72	5.85	5.65	5.71	3105010
2014-01-17	5.75	5.83	5.69	5.81	2709290
2014-01-21	5.70	5.82	5.55	5.71	6558863
2014-01-22	5.67	5.71	5.58	5.63	3077474
2014-01-23	5.72	5.85	5.71	5.83	2828205
2014-01-24	5.87	5.96	5.67	5.77	3335501
2014-01-27	5.77	5.84	5.68	5.72	3723931
2014-01-28	5.72	5.88	5.70	5.86	3025739
2014-01-29	5.94	5.98	5.75	5.94	2927553
2014-01-30	5.74	5.98	5.67	5.81	5180022
2014-01-31	5.87	5.96	5.65	5.74	7593201
2014-02-03	5.83	5.90	5.72	5.74	3331067
2014-02-04	5.74	5.87	5.71	5.86	2369145
2014-02-05	5.93	5.96	5.75	5.77	2537000
2014-02-06	5.78	5.82	5.39	5.43	4774978
2014-02-07	5.49	5.56	5.41	5.51	3785488
2014-02-10	5.67	5.69	5.49	5.68	3580691
2014-02-11	5.74	6.05	5.68	5.95	5259519
2014-02-12	5.96	6.02	5.70	5.74	3998159
2014-02-13	5.71	6.00	5.70	5.95	2650000
2014-02-14	6.10	6.46	6.08	6.36	6468687
2014-02-18	6.46	6.50	6.31	6.42	3180580
2014-02-19	6.35	6.52	6.13	6.16	3832577
2014-02-20	6.20	6.39	6.12	6.37	3676972
2014-02-21	6.38	6.51	6.27	6.36	3400056
2014-02-24	6.48	6.49	6.31	6.37	2007459
2014-02-25	6.35	6.44	6.23	6.25	2831459
2014-02-26	6.20	6.26	5.96	6.03	4598056
2014-02-27	6.03	6.16	6.02	6.06	2356555
2014-02-28	6.11	6.22	5.98	6.11	3268235
2014-03-03	6.32	6.37	6.06	6.21	6939286
2014-03-04	6.09	6.20	6.05	6.15	2683763
2014-03-05	6.17	6.24	6.10	6.16	2786659
2014-03-06	6.20	6.28	6.14	6.22	1625481
2014-03-07	6.10	6.12	6.00	6.04	3751220
2014-03-10	6.00	6.09	5.91	5.99	3087677
2014-03-11	6.05	6.11	5.95	6.02	3228746
2014-03-12	6.11	6.22	6.05	6.20	2855253
2014-03-13	6.16	6.37	6.10	6.36	2873587
2014-03-14	6.43	6.47	6.29	6.40	3262649
2014-03-17	6.36	6.41	5.89	5.91	6550706
2014-03-18	5.77	5.94	5.73	5.81	3589721
2014-03-19	5.70	5.74	5.51	5.53	4274912
2014-03-20	5.46	5.61	5.42	5.49	2886526
2014-03-21	5.60	5.63	5.45	5.52	8335043
2014-03-24	5.43	5.47	5.23	5.24	3355829
2014-03-25	5.24	5.42	5.24	5.27	3200061
2014-03-26	5.17	5.36	5.06	5.09	3219397
2014-03-27	5.04	5.12	4.98	5.11	3842687
2014-03-28	5.08	5.16	4.97	5.08	3871477
2014-03-31	5.07	5.11	4.88	4.88	3713468
2014-04-01	4.95	5.02	4.88	4.94	1724686
2014-04-02	5.03	5.22	5.01	5.16	2894533
2014-04-03	5.14	5.21	5.05	5.11	2189149
2014-04-04	5.25	5.42	5.19	5.23	3314775
2014-04-07	5.21	5.28	5.08	5.17	2208315
2014-04-08	5.34	5.38	5.24	5.34	2117658
2014-04-09	5.29	5.52	5.21	5.35	3069120
2014-04-10	5.38	5.45	5.12	5.16	3167801
2014-04-11	5.15	5.17	4.82	4.95	4182866
2014-04-14	5.02	5.16	4.95	5.07	2403356
2014-04-15	4.86	5.00	4.82	4.88	2811832
2014-04-16	5.00	5.09	4.93	4.99	2804833
2014-04-17	5.01	5.09	4.96	4.99	1721414
2014-04-21	4.95	4.96	4.82	4.90	2359014
2014-04-22	4.92	5.06	4.84	5.00	2592202
2014-04-23	5.05	5.20	5.02	5.11	2378087
2014-04-24	5.05	5.17	4.97	4.98	2533649
2014-04-25	5.01	5.15	5.01	5.11	1811401
2014-04-28	5.11	5.12	5.00	5.01	1544897
2014-04-29	5.05	5.11	5.00	5.08	1708808
2014-04-30	5.03	5.12	4.98	5.07	2095041
2014-05-01	5.02	5.14	4.98	5.10	2642811
2014-05-02	5.11	5.21	5.03	5.19	2543137
2014-05-05	5.28	5.30	5.06	5.07	3065430
2014-05-06	5.11	5.14	5.03	5.03	1981429
2014-05-07	5.01	5.05	4.87	4.91	3077677
2014-05-08	4.93	4.98	4.85	4.92	2214209
2014-05-09	4.91	4.98	4.88	4.95	2215905
2014-05-12	5.03	5.07	4.99	5.04	1821905
2014-05-13	5.04	5.07	5.00	5.03	1438582
2014-05-14	5.09	5.13	5.04	5.07	2095281
2014-05-15	5.04	5.11	5.01	5.08	1260052
2014-05-16	5.07	5.14	5.03	5.08	1729137
2014-05-19	5.13	5.15	5.06	5.10	1131059
2014-05-20	5.07	5.11	5.06	5.09	977295
2014-05-21	5.05	5.13	5.02	5.11	1156856
2014-05-22	5.14	5.32	5.12	5.30	2747340
2014-05-23	5.25	5.27	5.12	5.17	1410006
2014-05-27	5.11	5.18	5.10	5.15	3144716
2014-05-28	5.11	5.14	5.01	5.07	2918916
2014-05-29	5.03	5.20	5.00	5.12	1264029
2014-05-30	5.12	5.31	5.08	5.28	3135917
2014-06-02	5.28	5.48	5.27	5.37	2403769
2014-06-03	5.39	5.39	5.17	5.24	1712032
2014-06-04	5.26	5.35	5.20	5.33	1476490
2014-06-05	5.38	5.53	5.38	5.49	1939683
2014-06-06	5.51	5.55	5.41	5.49	1418532
2014-06-09	5.50	5.55	5.37	5.37	1159878
2014-06-10	5.42	5.51	5.39	5.51	1474148
2014-06-11	5.54	5.84	5.52	5.76	3369156
2014-06-12	5.79	6.17	5.79	6.08	5801806
2014-06-13	6.05	6.25	5.96	6.18	4056461
2014-06-16	6.22	6.30	6.10	6.18	4717965
2014-06-17	6.09	6.25	5.98	6.15	3859129
2014-06-18	6.15	6.40	6.12	6.39	3224023
2014-06-19	6.55	6.73	6.49	6.67	6758307
2014-06-20	6.67	6.70	6.36	6.45	4256344
2014-06-23	6.48	6.59	6.40	6.56	2380169
2014-06-24	6.58	6.70	6.31	6.31	4717154
2014-06-25	6.31	6.42	6.24	6.35	3166145
2014-06-26	6.30	6.42	6.20	6.39	1820185
2014-06-27	6.40	6.41	6.24	6.27	2433754
2014-06-30	6.23	6.41	6.14	6.37	3576231
2014-07-01	6.40	6.45	6.14	6.20	3517817
2014-07-02	6.29	6.35	6.16	6.32	3174450
2014-07-03	6.24	6.30	6.13	6.29	2050348
2014-07-07	6.32	6.32	6.17	6.22	3077767
2014-07-08	6.28	6.32	6.05	6.18	3263229
2014-07-09	6.23	6.51	6.23	6.50	8153748
2014-07-10	6.69	6.78	6.45	6.48	6793920
2014-07-11	6.50	6.65	6.48	6.64	2962845
2014-07-14	6.41	6.52	6.31	6.38	2721348
2014-07-15	6.39	6.47	6.12	6.13	3917180
2014-07-16	6.20	6.27	6.12	6.19	3001683
2014-07-17	6.28	6.39	6.20	6.37	2657177
2014-07-18	6.30	6.33	6.21	6.28	1678382
2014-07-21	6.31	6.37	6.16	6.30	1432931
2014-07-22	6.26	6.33	6.20	6.28	1756690
2014-07-23	6.35	6.35	6.25	6.27	1839931
2014-07-24	6.23	6.24	6.12	6.21	1917439
2014-07-25	6.18	6.46	6.18	6.46	2871583
2014-07-28	6.42	6.56	6.39	6.54	1858326
2014-07-29	6.58	6.61	6.41	6.45	1296306
2014-07-30	6.41	6.42	6.15	6.25	3410737
2014-07-31	6.19	6.22	6.10	6.14	3274577
2014-08-01	6.21	6.27	6.13	6.20	2805539
2014-08-04	6.20	6.20	5.94	5.95	2116391
2014-08-05	5.99	6.03	5.83	5.93	3428319
2014-08-06	6.06	6.16	6.03	6.12	2572435
2014-08-07	6.11	6.13	6.02	6.05	1541828
2014-08-08	6.06	6.13	6.01	6.09	2476264
2014-08-11	6.04	6.18	6.03	6.15	1447420
2014-08-12	6.22	6.35	6.20	6.29	2458190
2014-08-13	6.36	6.45	6.29	6.33	2411423
2014-08-14	6.31	6.42	6.27	6.31	2040330
2014-08-15	6.20	6.32	6.13	6.27	2203284
2014-08-18	6.24	6.33	6.19	6.30	1336873
2014-08-19	6.30	6.46	6.27	6.38	3749131
2014-08-20	6.40	6.50	6.34	6.35	2807867
2014-08-21	6.26	6.31	6.13	6.18	3369772
2014-08-22	6.22	6.23	6.11	6.20	1579173
2014-08-25	6.20	6.22	6.12	6.14	1036139
2014-08-26	6.26	6.42	6.20	6.41	2028218
2014-08-27	6.42	6.47	6.39	6.44	1306204
2014-08-28	6.51	6.57	6.41	6.46	2074426
2014-08-29	6.45	6.54	6.41	6.49	2231250
2014-09-02	6.33	6.38	6.18	6.18	3049394
2014-09-03	6.22	6.39	6.22	6.24	2657361
2014-09-04	6.31	6.36	6.03	6.06	2673148
2014-09-05	6.06	6.13	6.00	6.08	1814695
2014-09-08	6.06	6.08	5.84	5.86	2753546
2014-09-09	5.85	6.06	5.81	6.03	2698655
2014-09-10	5.92	5.99	5.84	5.99	3012663
2014-09-11	5.91	6.08	5.82	6.05	2574661
2014-09-12	5.97	6.10	5.94	6.00	1947191
2014-09-15	6.02	6.10	5.99	6.01	1687428
2014-09-16	6.04	6.16	5.96	6.08	1942968
2014-09-17	6.11	6.14	5.96	5.98	2425506
2014-09-18	5.94	6.03	5.83	5.88	2778318
2014-09-19	5.88	5.90	5.65	5.86	4657608
2014-09-22	5.74	5.83	5.59	5.63	4441519
2014-09-23	5.72	5.79	5.63	5.77	2857596
2014-09-24	5.72	5.77	5.60	5.61	2736078
2014-09-25	5.51	5.61	5.42	5.59	3550798
2014-09-26	5.57	5.58	5.42	5.46	2808678
2014-09-29	5.48	5.53	5.39	5.40	1863455
2014-09-30	5.38	5.38	5.05	5.05	5312875
2014-10-01	5.07	5.13	5.03	5.06	3913700
2014-10-02	5.10	5.22	4.99	5.12	5505479
2014-10-03	5.02	5.06	4.81	4.82	4500915
2014-10-06	4.88	4.94	4.73	4.91	3155802
2014-10-07	4.94	4.95	4.67	4.69	2877060
2014-10-08	4.76	5.11	4.50	5.05	6747153
2014-10-09	5.18	5.27	4.75	4.78	5346444
2014-10-10	4.76	4.78	4.51	4.51	4807548
2014-10-13	4.42	4.76	4.40	4.60	4509105
2014-10-14	4.65	4.69	4.52	4.59	3842006
2014-10-15	4.63	4.69	4.47	4.50	6007516
2014-10-16	4.49	4.65	4.43	4.54	4345796
2014-10-17	4.56	4.61	4.40	4.44	3323732
2014-10-20	4.49	4.62	4.49	4.52	3180650
2014-10-21	4.61	4.75	4.55	4.57	3433362
2014-10-22	4.51	4.57	4.28	4.31	4364629
2014-10-23	4.27	4.41	4.20	4.33	3306172
2014-10-24	4.36	4.43	4.27	4.28	2365503
2014-10-27	4.27	4.34	4.22	4.30	2968895
2014-10-28	4.32	4.38	4.24	4.37	2909951
2014-10-29	4.32	4.37	4.14	4.18	4684773
2014-10-30	4.13	4.17	3.75	3.81	5853722
2014-10-31	3.68	3.70	3.52	3.60	7019479
2014-11-03	3.62	3.75	3.50	3.70	5968790
2014-11-04	3.66	3.69	3.54	3.59	8287045
2014-11-05	3.43	3.53	3.37	3.40	9999949
2014-11-06	3.41	3.57	3.38	3.46	7673682
2014-11-07	3.59	3.92	3.58	3.89	11445079
2014-11-10	3.91	3.99	3.56	3.61	5893066
2014-11-11	3.67	3.96	3.65	3.87	7136412
2014-11-12	3.90	3.97	3.73	3.85	5483573
2014-11-13	3.88	3.92	3.79	3.82	1170612
2014-11-14	3.68	4.14	3.61	4.08	7685182
2014-11-17	4.05	4.23	4.01	4.18	6424966
2014-11-18	4.37	4.38	4.18	4.34	5669587
2014-11-19	4.30	4.35	4.12	4.16	8522682
2014-11-20	4.25	4.32	4.19	4.27	3088159
2014-11-21	4.34	4.45	4.22	4.24	5557541
2014-11-24	4.29	4.43	4.21	4.33	4391636
2014-11-25	4.35	4.65	4.31	4.63	6371853
2014-11-26	4.60	4.62	4.46	4.47	4252709
2014-11-28	4.25	4.25	4.01	4.01	2981829
2014-12-01	4.09	4.56	4.09	4.56	7379912
2014-12-02	4.39	4.55	4.33	4.34	6200000
2014-12-03	4.41	4.60	4.36	4.51	5823050
2014-12-04	4.51	4.52	4.40	4.41	3627836
2014-12-05	4.32	4.49	4.29	4.31	3652259
2014-12-08	4.36	4.51	4.19	4.40	5130594
2014-12-09	4.57	4.79	4.50	4.54	6049281
2014-12-10	4.54	4.57	4.34	4.38	3584879
2014-12-11	4.24	4.49	4.23	4.31	3592035
2014-12-12	4.27	4.45	4.26	4.35	3196989
2014-12-15	4.28	4.38	3.88	3.90	4834304
2014-12-16	4.07	4.09	3.77	3.79	4654744
2014-12-17	3.83	4.10	3.77	4.07	6517413
2014-12-18	4.20	4.37	4.11	4.37	3880742
2014-12-19	4.31	4.53	4.26	4.53	18607410
2014-12-22	4.49	4.53	4.07	4.14	4112373
2014-12-23	4.08	4.27	3.99	4.02	2335899
2014-12-24	3.99	4.21	3.96	4.18	1657965
2014-12-26	4.27	4.37	4.19	4.22	2175810
2014-12-29	4.33	4.42	4.09	4.13	3186515
2014-12-30	4.21	4.38	4.17	4.26	4521058
2014-12-31	4.20	4.33	4.12	4.30	2619113
2015-01-02	4.22	4.44	4.16	4.42	3811760
2015-01-05	4.48	4.60	4.38	4.53	4988365
2015-01-06	4.60	5.12	4.58	4.98	7119218
2015-01-07	4.88	4.98	4.73	4.81	4410110
2015-01-08	4.72	4.75	4.42	4.54	5018630
2015-01-09	4.61	4.75	4.47	4.57	4912374
2015-01-12	4.62	4.91	4.58	4.73	5636833
2015-01-13	4.86	4.92	4.29	4.35	6199792
2015-01-14	4.41	4.44	3.78	4.01	8632364
2015-01-15	4.25	4.46	4.19	4.26	5136274
2015-01-16	4.28	4.86	4.28	4.60	8183122
2015-01-20	4.74	4.86	4.67	4.74	6581309
2015-01-21	4.83	4.91	4.56	4.71	5069954
2015-01-22	4.77	4.82	4.51	4.51	3978215
2015-01-23	4.46	4.52	4.23	4.24	3931107
2015-01-26	4.16	4.35	4.11	4.30	3542923
2015-01-27	4.36	4.60	4.32	4.56	5658582
2015-01-28	4.44	4.60	4.35	4.44	4704712
2015-01-29	4.30	4.46	4.07	4.26	4931184
2015-01-30	4.30	4.48	4.20	4.36	4772060
2015-02-02	4.29	4.40	4.18	4.34	4929472
2015-02-03	4.25	4.31	4.10	4.12	5420315
2015-02-04	4.18	4.21	4.02	4.06	4513243
2015-02-05	4.07	4.08	3.83	3.93	7778901
2015-02-06	3.77	3.80	3.60	3.67	6778333
2015-02-09	3.68	3.81	3.64	3.70	3543772
2015-02-10	3.66	3.83	3.60	3.79	3543505
2015-02-11	3.82	3.85	3.62	3.63	3795497
2015-02-12	3.71	3.78	3.67	3.77	3593392
2015-02-13	3.78	3.85	3.67	3.73	5771482
2015-02-17	3.65	3.69	3.57	3.65	3452131
2015-02-18	3.65	3.70	3.53	3.70	4436637
2015-02-19	3.71	3.72	3.54	3.59	4654907
2015-02-20	3.60	3.64	3.44	3.51	4277209
2015-02-23	3.53	3.55	3.38	3.47	4057482
2015-02-24	3.44	3.56	3.44	3.47	5376940
2015-02-25	3.53	3.60	3.50	3.55	2639587
2015-02-26	3.64	3.76	3.58	3.71	5420717
2015-02-27	3.75	3.94	3.72	3.81	4366403
2015-03-02	3.84	3.88	3.68	3.71	2802334
2015-03-03	3.73	3.87	3.63	3.69	2722016
2015-03-04	3.70	3.73	3.57	3.71	3439823
2015-03-05	3.72	3.77	3.64	3.71	2255079
2015-03-06	3.57	3.65	3.43	3.52	6200071
2015-03-09	3.53	3.55	3.22	3.28	4398763
2015-03-10	3.25	3.40	3.22	3.35	3961949
2015-03-11	3.33	3.52	3.23	3.50	4111940
2015-03-12	3.57	3.62	3.38	3.53	3881781
2015-03-13	3.56	3.57	3.35	3.53	3060009
2015-03-16	3.53	3.58	3.37	3.47	2493681
2015-03-17	3.39	3.52	3.37	3.44	2679202
2015-03-18	3.50	3.72	3.37	3.69	4986516
2015-03-19	3.64	3.68	3.54	3.58	2867450
2015-03-20	3.65	3.86	3.64	3.85	8167163
2015-03-23	3.85	4.03	3.81	3.91	5230613
2015-03-24	3.95	3.98	3.87	3.88	1999261
2015-03-25	3.91	3.96	3.76	3.76	1995516
2015-03-26	3.88	3.88	3.61	3.61	3063037
2015-03-27	3.56	3.64	3.45	3.60	3381744
2015-03-30	3.52	3.58	3.40	3.44	2820795
2015-03-31	3.42	3.43	3.30	3.39	3956074
2015-04-01	3.44	3.69	3.42	3.68	4446967
2015-04-02	3.65	3.70	3.57	3.65	2309613
2015-04-06	3.76	3.84	3.70	3.77	2684168
2015-04-07	3.72	3.80	3.60	3.65	2126325
2015-04-08	3.59	3.64	3.47	3.51	3395041
2015-04-09	3.50	3.52	3.42	3.44	2120085
2015-04-10	3.52	3.61	3.47	3.51	2185427
2015-04-13	3.49	3.50	3.42	3.44	1306970
2015-04-14	3.46	3.46	3.33	3.38	2922025
2015-04-15	3.40	3.57	3.36	3.57	3728177
2015-04-16	3.58	3.62	3.47	3.49	1791698
2015-04-17	3.53	3.60	3.48	3.54	1596216
2015-04-20	3.49	3.51	3.39	3.42	2721867
2015-04-21	3.44	3.47	3.39	3.40	1711687
2015-04-22	3.40	3.41	3.24	3.25	3581213
2015-04-23	3.28	3.33	3.22	3.30	2651838
2015-04-24	3.27	3.33	3.16	3.20	3592313
2015-04-27	3.22	3.37	3.20	3.30	3577447
2015-04-28	3.33	3.45	3.29	3.42	4037597
2015-04-29	3.42	3.52	3.36	3.41	4406346
2015-04-30	3.37	3.40	3.19	3.38	3726336
2015-05-01	3.29	3.35	3.21	3.30	5104742
2015-05-04	3.36	3.38	3.30	3.38	3785007
2015-05-05	3.40	3.54	3.37	3.40	3348242
2015-05-06	3.40	3.43	3.27	3.29	2809651
2015-05-07	3.26	3.30	3.15	3.28	4229416
2015-05-08	3.31	3.39	3.21	3.39	3009063
2015-05-11	3.37	3.42	3.32	3.34	1906789
2015-05-12	3.36	3.39	3.32	3.35	2065543
2015-05-13	3.42	3.52	3.39	3.44	3909259
2015-05-14	3.48	3.54	3.42	3.44	2754092
2015-05-15	3.41	3.51	3.39	3.42	4897398
2015-05-18	3.45	3.48	3.43	3.46	1409347
2015-05-19	3.35	3.39	3.27	3.28	3139815
2015-05-20	3.30	3.31	3.16	3.19	4684994
2015-05-21	3.18	3.24	3.16	3.23	2656636
2015-05-22	3.22	3.31	3.20	3.22	1857407
2015-05-26	3.14	3.16	3.03	3.07	5978866
2015-05-27	3.08	3.14	3.02	3.09	2878940
2015-05-28	3.10	3.20	3.06	3.18	4148226
2015-05-29	3.17	3.31	3.15	3.18	5898342
2015-06-01	3.24	3.26	3.17	3.21	2723053
2015-06-02	3.24	3.30	3.21	3.26	1877541
2015-06-03	3.21	3.25	3.17	3.18	1783666
2015-06-04	3.14	3.21	3.12	3.15	2845716
2015-06-05	3.12	3.17	3.08	3.15	1707642
2015-06-08	3.14	3.19	3.14	3.18	1858679
2015-06-09	3.20	3.23	3.17	3.19	2363424
2015-06-10	3.29	3.29	3.24	3.26	1894253
2015-06-11	3.25	3.26	3.21	3.24	2486002
2015-06-12	3.22	3.29	3.20	3.25	1487766
2015-06-15	3.26	3.28	3.11	3.14	4235562
2015-06-16	3.12	3.12	3.00	3.03	3738480
2015-06-17	3.01	3.13	2.91	3.11	4081307
2015-06-18	3.21	3.21	3.10	3.12	2028630
2015-06-19	3.19	3.19	2.99	3.00	7173350
2015-06-22	2.96	2.99	2.92	2.97	2009428
2015-06-23	2.94	2.97	2.92	2.95	1504152
2015-06-24	2.92	2.95	2.88	2.91	3140726
2015-06-25	2.91	2.98	2.86	2.88	3945509
2015-06-26	2.87	2.91	2.85	2.85	1522341
2015-06-29	2.86	2.87	2.75	2.76	2055792
2015-06-30	2.75	2.75	2.63	2.69	3849749
2015-07-01	2.70	2.77	2.69	2.71	3073987
2015-07-02	2.70	2.72	2.65	2.69	3554334
2015-07-06	2.72	2.87	2.64	2.79	2339470
2015-07-07	2.63	2.65	2.45	2.58	4735258
2015-07-08	2.61	2.72	2.58	2.68	3840589
2015-07-09	2.80	2.80	2.62	2.63	3245908
2015-07-10	2.62	2.65	2.51	2.60	3686504
2015-07-13	2.55	2.79	2.50	2.79	5643187
2015-07-14	2.77	2.97	2.70	2.81	3814636
2015-07-15	2.78	2.83	2.70	2.73	4523414
2015-07-16	2.75	2.75	2.65	2.73	2141979
2015-07-17	2.62	2.68	2.47	2.48	4912623
2015-07-20	2.32	2.35	2.16	2.17	3448352
2015-07-21	2.24	2.46	2.22	2.24	4423893
2015-07-22	2.22	2.26	2.12	2.21	3295463
2015-07-23	2.28	2.28	2.03	2.13	4473135
2015-07-24	2.04	2.20	2.03	2.19	5352133
2015-07-27	2.15	2.24	2.08	2.12	4089318
2015-07-28	2.10	2.17	2.10	2.12	2496646
2015-07-29	2.16	2.27	2.10	2.23	4978696
2015-07-30	2.23	2.27	2.15	2.20	4589256
2015-07-31	2.27	2.28	2.17	2.20	4168405
2015-08-03	2.20	2.23	2.03	2.03	2866825
2015-08-04	2.13	2.16	2.06	2.13	4276118
2015-08-05	2.14	2.18	1.94	1.94	5119504
2015-08-06	2.00	2.03	1.91	1.93	7198345
2015-08-07	1.92	2.10	1.91	2.03	3768301
2015-08-10	2.06	2.18	2.01	2.16	3343310
2015-08-11	2.20	2.25	2.08	2.23	4926535
2015-08-12	2.31	2.46	2.27	2.46	6539219
2015-08-13	2.40	2.41	2.26	2.28	3397368
2015-08-14	2.31	2.34	2.24	2.26	3069671
2015-08-17	2.32	2.39	2.28	2.35	3707559
2015-08-18	2.29	2.36	2.22	2.33	2000358
2015-08-19	2.37	2.44	2.33	2.37	3872632
2015-08-20	2.44	2.56	2.41	2.44	6273040
2015-08-21	2.54	2.55	2.28	2.32	5356484
2015-08-24	2.24	2.34	2.08	2.10	6118189
2015-08-25	2.19	2.19	2.01	2.04	2823408
2015-08-26	2.01	2.04	1.90	1.95	4275568
2015-08-27	2.04	2.22	1.97	2.11	8170587
2015-08-28	2.29	2.31	2.14	2.24	5118366
2015-08-31	2.19	2.31	2.19	2.30	4251449
2015-09-01	2.33	2.40	2.26	2.29	4650108
2015-09-02	2.28	2.31	2.16	2.21	2509495
2015-09-03	2.20	2.36	2.19	2.23	3854260
2015-09-04	2.26	2.32	2.10	2.32	5555867
2015-09-08	2.34	2.43	2.20	2.38	3872922
2015-09-09	2.36	2.42	2.25	2.27	3089678
2015-09-10	2.30	2.37	2.18	2.21	2938458
2015-09-11	2.18	2.30	2.02	2.28	6610254
2015-09-14	2.25	2.26	2.14	2.16	3696504
2015-09-15	2.16	2.29	2.10	2.11	3668113
2015-09-16	2.20	2.32	2.19	2.29	4154988
2015-09-17	2.29	2.45	2.20	2.43	5287860
2015-09-18	2.53	2.64	2.41	2.50	11539092
2015-09-21	2.51	2.57	2.44	2.48	4051414
2015-09-22	2.37	2.38	2.28	2.31	3458589
2015-09-23	2.37	2.37	2.21	2.21	2206203
2015-09-24	2.26	2.44	2.23	2.41	3047039
2015-09-25	2.35	2.48	2.31	2.31	3666062
2015-09-28	2.27	2.31	2.17	2.17	2825849
2015-09-29	2.22	2.28	2.19	2.20	3154876
2015-09-30	2.18	2.28	2.15	2.27	2683570
2015-10-01	2.26	2.33	2.16	2.18	2193983
2015-10-02	2.29	2.44	2.26	2.43	3825486
2015-10-05	2.42	2.61	2.42	2.59	4863125
2015-10-06	2.68	2.80	2.64	2.72	5246788
2015-10-07	2.72	2.81	2.63	2.76	5346761
2015-10-08	2.73	2.96	2.65	2.84	6655791
2015-10-09	2.98	3.11	2.95	3.08	7198469
2015-10-12	3.15	3.19	2.94	3.01	3226094
2015-10-13	3.01	3.08	2.93	2.95	3507196
2015-10-14	3.05	3.14	3.02	3.07	4913317
2015-10-15	3.03	3.17	3.00	3.07	4244966
2015-10-16	3.08	3.13	2.90	2.96	5489091
2015-10-19	2.88	2.95	2.70	2.74	4430749
2015-10-20	2.77	3.00	2.75	2.94	3456587
2015-10-21	2.89	2.92	2.71	2.76	3463027
2015-10-22	2.73	2.87	2.73	2.79	2029570
2015-10-23	2.83	3.02	2.75	2.95	4391933
2015-10-26	2.97	2.99	2.75	2.75	2199850
2015-10-27	2.74	2.81	2.68	2.79	2119057
2015-10-28	2.86	2.96	2.70	2.73	3354693
2015-10-29	2.66	2.70	2.40	2.44	5822683
2015-10-30	2.37	2.55	2.34	2.45	3192700
2015-11-02	2.41	2.52	2.37	2.48	1204281
2015-11-03	2.44	2.52	2.41	2.50	3491971
2015-11-04	2.53	2.53	2.44	2.46	2369832
2015-11-05	2.44	2.46	2.33	2.39	5832592
2015-11-06	2.27	2.34	2.25	2.33	3841783
2015-11-09	2.30	2.42	2.30	2.39	3857679
2015-11-10	2.33	2.38	2.31	2.35	3413644
2015-11-11	2.36	2.40	2.31	2.33	3058255
2015-11-12	2.27	2.34	2.19	2.19	5203090
2015-11-13	2.17	2.22	2.12	2.17	4741521
2015-11-16	2.22	2.24	2.17	2.21	5414796
2015-11-17	2.20	2.22	2.10	2.15	2847299
2015-11-18	2.14	2.24	2.12	2.23	4278081
2015-11-19	2.27	2.29	2.22	2.23	5798163
2015-11-20	2.25	2.27	2.01	2.05	5788808
2015-11-23	2.02	2.15	2.00	2.06	2994806
2015-11-24	2.15	2.21	2.11	2.16	4718468
2015-11-25	2.23	2.28	2.15	2.22	2145668
2015-11-27	2.19	2.26	2.13	2.14	1049217
2015-11-30	2.17	2.24	2.16	2.21	2001848
2015-12-01	2.23	2.36	2.19	2.36	4050674
2015-12-02	2.28	2.39	2.25	2.37	3135045
2015-12-03	2.39	2.50	2.32	2.43	2839546
2015-12-04	2.45	2.61	2.45	2.59	3489076
2015-12-07	2.53	2.58	2.36	2.39	3448381
2015-12-08	2.38	2.38	2.28	2.38	3417519
2015-12-09	2.40	2.46	2.35	2.42	2153426
2015-12-10	2.40	2.57	2.39	2.49	3580168
2015-12-11	2.44	2.56	2.41	2.52	3471572
2015-12-14	2.46	2.50	2.27	2.27	3427413
2015-12-15	2.28	2.36	2.27	2.34	3464523
2015-12-16	2.41	2.45	2.31	2.43	3907978
2015-12-17	2.32	2.34	2.19	2.24	2718924
2015-12-18	2.30	2.37	2.25	2.25	4589802
2015-12-21	2.31	2.36	2.27	2.31	2379602
2015-12-22	2.27	2.36	2.23	2.25	2166646
2015-12-23	2.27	2.29	2.21	2.25	3298931
2015-12-24	2.27	2.43	2.26	2.42	1205562
2015-12-28	2.38	2.45	2.28	2.29	1598271
2015-12-29	2.36	2.42	2.27	2.30	1709210
2015-12-30	2.24	2.30	2.21	2.30	1927918
2015-12-31	2.29	2.33	2.26	2.32	3500599
2016-01-04	2.37	2.42	2.26	2.35	3380228
2016-01-05	2.37	2.39	2.28	2.30	2302538
2016-01-06	2.34	2.45	2.33	2.36	3493620
2016-01-07	2.43	2.50	2.27	2.46	6509880
2016-01-08	2.27	2.42	2.27	2.38	3634773
2016-01-11	2.37	2.40	2.19	2.21	3728948
2016-01-12	2.16	2.20	2.07	2.14	7865709
2016-01-13	2.15	2.25	2.12	2.18	3411802
2016-01-14	2.17	2.20	2.05	2.10	4568240
2016-01-15	2.15	2.17	2.00	2.00	4269024
2016-01-19	1.99	2.00	1.76	1.80	5116493
2016-01-20	1.85	1.97	1.76	1.95	3768076
2016-01-21	1.92	1.99	1.87	1.97	3085292
2016-01-22	1.93	2.05	1.93	2.02	4178926
2016-01-25	2.07	2.11	2.03	2.10	3638376
2016-01-26	2.18	2.34	2.14	2.33	4471686
2016-01-27	2.31	2.47	2.28	2.46	5634102
2016-01-28	2.41	2.56	2.39	2.45	4510948
2016-01-29	2.42	2.50	2.40	2.43	2237316
2016-02-01	2.48	2.57	2.44	2.57	2711851
2016-02-02	2.49	2.53	2.34	2.41	2626395
2016-02-03	2.42	2.52	2.40	2.50	6350679
2016-02-04	2.62	2.75	2.57	2.73	6030046
2016-02-05	2.69	2.89	2.62	2.89	4542647
2016-02-08	3.00	3.13	2.81	2.84	8039743
2016-02-09	2.86	2.93	2.65	2.67	6653105
2016-02-10	2.62	2.76	2.55	2.71	5677090
2016-02-11	2.98	3.19	2.86	2.95	10668968
2016-02-12	2.88	3.01	2.84	2.95	5045779
2016-02-16	2.80	2.94	2.66	2.69	5229381
2016-02-17	2.76	2.82	2.67	2.82	4521494
2016-02-18	2.89	3.12	2.80	3.08	6906686
2016-02-19	3.10	3.17	2.97	3.01	3473487
2016-02-22	2.90	3.09	2.90	3.07	3028713
2016-02-23	3.19	3.37	3.14	3.24	5137035
2016-02-24	3.35	3.46	3.25	3.30	5231214
2016-02-25	3.27	3.32	3.18	3.29	3065315
2016-02-26	3.24	3.30	3.15	3.16	3790967
2016-02-29	3.26	3.40	3.26	3.39	3717566
2016-03-01	3.43	3.48	3.20	3.24	3818735
2016-03-02	3.25	3.39	3.22	3.32	3106397
2016-03-03	3.41	3.69	3.37	3.69	4702689
2016-03-04	3.74	3.93	3.65	3.74	7433184
2016-03-07	3.82	3.94	3.73	3.88	4561978
2016-03-08	4.00	4.00	3.61	3.63	4506135
2016-03-09	3.63	3.86	3.56	3.82	6449654
2016-03-10	3.92	4.03	3.80	3.83	9271292
2016-03-11	3.88	3.91	3.73	3.78	4880643
2016-03-14	3.77	3.80	3.52	3.57	4604411
2016-03-15	3.52	3.61	3.43	3.59	3358249
2016-03-16	3.58	3.90	3.52	3.87	5385631
2016-03-17	3.97	4.08	3.81	3.88	7475984
2016-03-18	3.86	3.97	3.82	3.85	9696276
2016-03-21	3.70	3.88	3.65	3.80	3198431
2016-03-22	3.90	3.92	3.75	3.83	2280948
2016-03-23	3.62	3.69	3.46	3.46	5002885
2016-03-24	3.43	3.62	3.43	3.55	2578895
2016-03-28	3.60	3.61	3.43	3.50	1818489
2016-03-29	3.55	3.85	3.49	3.83	3633513
2016-03-30	3.82	3.91	3.78	3.88	3388863
2016-03-31	3.93	3.96	3.73	3.73	2775590
2016-04-01	3.63	3.81	3.58	3.77	3322325
2016-04-04	3.78	3.80	3.64	3.65	2137522
2016-04-05	3.76	3.80	3.64	3.77	2956873
2016-04-06	3.70	3.85	3.69	3.80	2505426
2016-04-07	3.88	4.01	3.86	3.94	4567254
2016-04-08	3.96	4.19	3.96	4.15	6310720
2016-04-11	4.28	4.42	4.20	4.27	6901879
2016-04-12	4.34	4.37	4.19	4.22	6422431
2016-04-13	4.13	4.24	4.12	4.14	2883608
2016-04-14	4.12	4.19	3.97	4.06	2923568
2016-04-15	4.10	4.18	4.04	4.15	4129449
2016-04-18	4.38	4.42	4.21	4.31	4276094
2016-04-19	4.51	4.56	4.37	4.54	7682946
2016-04-20	4.53	4.71	4.47	4.52	5359820
2016-04-21	4.62	4.67	4.44	4.55	5044297
2016-04-22	4.47	4.59	4.34	4.34	4027455
2016-04-25	4.36	4.49	4.35	4.40	3616633
2016-04-26	4.45	4.48	4.33	4.48	2402458
2016-04-27	4.47	4.60	4.44	4.55	3262451
2016-04-28	4.62	4.70	4.39	4.48	5605149
2016-04-29	4.54	4.78	4.52	4.70	4513482
2016-05-02	4.80	4.80	4.53	4.56	4506933
2016-05-03	4.57	4.64	4.35	4.49	3926411
2016-05-04	4.37	4.56	4.20	4.22	4508274
2016-05-05	4.34	4.51	4.29	4.39	4985501
2016-05-06	4.48	4.73	4.45	4.60	5495456
2016-05-09	4.39	4.46	4.31	4.31	2854744
2016-05-10	4.27	4.56	4.22	4.54	2771395
2016-05-11	4.65	4.77	4.53	4.72	3636195
2016-05-12	4.74	4.81	4.56	4.56	3212285
2016-05-13	4.60	4.71	4.50	4.53	2859018
2016-05-16	4.72	4.85	4.65	4.68	2988961
2016-05-17	4.68	4.83	4.57	4.70	2874408
2016-05-18	4.62	4.65	4.19	4.24	5028394
2016-05-19	4.07	4.35	4.04	4.31	3903713
2016-05-20	4.33	4.38	4.14	4.21	4564873
2016-05-23	4.15	4.37	4.06	4.27	2042433
2016-05-24	4.04	4.11	3.93	3.95	4524443
2016-05-25	3.82	3.95	3.70	3.82	12066314
2016-05-26	3.91	3.92	3.77	3.81	4702571
2016-05-27	3.79	3.84	3.72	3.73	3770920
2016-05-31	3.70	3.91	3.70	3.83	5144914
2016-06-01	3.92	3.93	3.67	3.74	4559909
2016-06-02	3.71	3.80	3.69	3.74	2952784
2016-06-03	3.95	4.11	3.95	4.09	7207737
2016-06-06	4.05	4.14	4.01	4.11	3741841
2016-06-07	4.04	4.11	3.98	3.98	2508601
2016-06-08	4.18	4.32	4.17	4.19	4468051
2016-06-09	4.20	4.38	4.15	4.29	4286758
2016-06-10	4.34	4.40	4.14	4.17	4570340
2016-06-13	4.29	4.32	3.98	4.07	5994486
2016-06-14	4.06	4.10	3.90	3.94	4559093
2016-06-15	3.87	4.21	3.87	4.13	6219783
2016-06-16	4.30	4.33	4.00	4.00	6808319
2016-06-17	4.10	4.23	4.00	4.11	22670825
2016-06-20	4.12	4.27	4.00	4.22	4185740
2016-06-21	4.12	4.15	3.98	4.00	3542025
2016-06-22	4.02	4.13	3.95	4.13	3235796
2016-06-23	4.10	4.14	4.03	4.11	2805929
2016-06-24	4.44	4.51	4.35	4.43	8530832
2016-06-27	4.47	4.50	4.10	4.32	8967002
2016-06-28	4.30	4.35	4.13	4.31	5483886
2016-06-29	4.37	4.45	4.25	4.33	5950745
2016-06-30	4.36	4.48	4.31	4.38	4230022
2016-07-01	4.49	4.79	4.46	4.75	4711521
2016-07-05	4.79	4.84	4.64	4.79	3708052
2016-07-06	4.98	5.00	4.79	4.90	7768033
2016-07-07	4.85	4.85	4.69	4.70	5182909
2016-07-08	4.69	4.89	4.67	4.86	4842694
2016-07-11	4.76	5.01	4.76	4.86	4811841
2016-07-12	4.92	4.95	4.64	4.65	6231168
2016-07-13	4.77	4.89	4.67	4.84	4508641
2016-07-14	4.71	4.88	4.71	4.82	3404975
2016-07-15	4.72	4.81	4.65	4.69	3030178
2016-07-18	4.69	4.77	4.65	4.76	3190015
2016-07-19	4.72	4.74	4.58	4.61	3012733
2016-07-20	4.48	4.48	4.28	4.31	6094859
2016-07-21	4.35	4.51	4.32	4.41	4232915
2016-07-22	4.33	4.43	4.33	4.39	2637031
2016-07-25	4.34	4.35	4.23	4.24	2609078
2016-07-26	4.32	4.42	4.26	4.40	6151311
2016-07-27	4.46	4.78	4.46	4.78	6556191
2016-07-28	4.84	4.92	4.72	4.82	6006971
2016-07-29	4.93	5.31	4.93	5.20	8213789
2016-08-01	5.23	5.32	5.20	5.29	4876235
2016-08-02	5.36	5.61	5.35	5.59	8258683
2016-08-03	5.57	5.63	5.37	5.61	6072484
2016-08-04	5.63	5.85	5.62	5.75	5016259
2016-08-05	5.51	5.66	5.45	5.58	6685167
2016-08-08	5.58	5.75	5.54	5.62	3323206
2016-08-09	5.66	5.75	5.62	5.68	3678993
2016-08-10	5.90	6.04	5.78	5.94	7286762
2016-08-11	5.94	6.02	5.70	5.71	6550097
2016-08-12	5.82	5.92	5.67	5.70	4999804
2016-08-15	5.70	5.83	5.70	5.75	3329548
2016-08-16	5.80	5.85	5.73	5.76	2878860
2016-08-17	5.71	5.74	5.47	5.68	6237475
2016-08-18	5.71	5.87	5.64	5.77	4306809
2016-08-19	5.63	5.79	5.56	5.69	5358280
2016-08-22	5.57	5.60	5.45	5.48	4609839
2016-08-23	5.58	5.58	5.36	5.40	2938074
2016-08-24	5.27	5.36	4.93	5.01	6616345
2016-08-25	4.99	5.24	4.89	5.12	6328281
2016-08-26	5.27	5.33	4.93	5.00	7957910
2016-08-29	4.96	5.26	4.90	5.18	4537734
2016-08-30	5.08	5.14	4.76	4.82	5962099
2016-08-31	4.79	4.88	4.76	4.79	4993326
2016-09-01	4.73	5.10	4.71	5.06	6523045
2016-09-02	5.28	5.35	5.14	5.29	5187668
2016-09-06	5.46	5.70	5.40	5.65	6364579
2016-09-07	5.50	5.50	5.09	5.23	12751380
2016-09-08	5.18	5.18	4.91	4.96	7925010
2016-09-09	4.85	4.92	4.66	4.70	7687166
2016-09-12	4.58	4.90	4.57	4.84	5619544
2016-09-13	4.82	4.82	4.57	4.63	4295169
2016-09-14	4.68	4.76	4.55	4.61	5512777
2016-09-15	4.58	4.62	4.46	4.50	6368859
2016-09-16	4.49	4.71	4.36	4.44	8092455
2016-09-19	4.57	4.62	4.51	4.55	2886447
2016-09-20	4.56	4.61	4.47	4.55	2695651
2016-09-21	4.66	4.85	4.62	4.81	6997800
2016-09-22	4.97	4.99	4.65	4.72	4084107
2016-09-23	4.68	4.79	4.52	4.57	4767946
2016-09-26	4.62	4.64	4.50	4.51	3851633
2016-09-27	4.47	4.55	4.37	4.52	5442060
2016-09-28	4.50	4.52	4.36	4.46	5477555
2016-09-29	4.42	4.46	4.32	4.41	4873218
2016-09-30	4.51	4.53	4.34	4.35	3040181
2016-10-03	4.33	4.37	4.17	4.34	3995085
2016-10-04	4.12	4.12	3.90	3.95	6986902
2016-10-05	4.05	4.07	3.84	4.02	6064716
2016-10-06	3.88	4.11	3.87	3.97	6394214
2016-10-07	4.11	4.13	3.83	3.85	6008901
2016-10-10	3.87	3.98	3.86	3.98	2263311
2016-10-11	3.96	4.04	3.85	3.85	5476708
2016-10-12	3.90	3.94	3.81	3.92	3861419
2016-10-13	3.94	4.12	3.86	3.96	5217869
2016-10-14	3.94	4.05	3.86	3.87	4088470
2016-10-17	3.88	3.97	3.83	3.93	4053250
2016-10-18	4.00	4.18	3.94	4.16	3177921
2016-10-19	4.26	4.26	4.08	4.16	4863331
2016-10-20	4.16	4.18	4.05	4.16	3376547
2016-10-21	4.14	4.16	4.06	4.14	3245421
2016-10-24	4.16	4.21	3.89	4.02	4469802
2016-10-25	4.06	4.16	4.02	4.08	4880059
2016-10-26	4.09	4.11	3.82	3.91	4716948
2016-10-27	3.89	3.96	3.78	3.78	5476058
2016-10-28	3.81	4.13	3.81	4.01	7338923
2016-10-31	4.01	4.02	3.83	3.96	4963822
2016-11-01	4.09	4.27	4.06	4.20	6900632
2016-11-02	4.37	4.37	3.97	4.01	7353088
2016-11-03	4.01	4.23	4.00	4.15	4773902
2016-11-04	4.15	4.20	4.00	4.15	5731924
2016-11-07	4.01	4.11	3.89	4.03	4608008
2016-11-08	4.06	4.20	4.01	4.06	7641744
2016-11-09	4.35	4.52	4.14	4.29	13087002
2016-11-10	4.30	4.30	3.99	4.06	10470983
2016-11-11	4.04	4.10	3.65	3.67	10474311
2016-11-14	3.60	3.78	3.50	3.66	6862008
2016-11-15	3.64	3.95	3.64	3.94	5478026
2016-11-16	3.91	3.96	3.72	3.83	7195149
2016-11-17	3.81	3.95	3.70	3.77	5820949
2016-11-18	3.70	3.82	3.70	3.78	5450429
2016-11-21	3.81	3.89	3.75	3.83	3175430
2016-11-22	3.83	3.90	3.79	3.88	4165149
2016-11-23	3.71	3.80	3.63	3.68	6557284
2016-11-25	3.70	3.71	3.58	3.59	2353897
2016-11-28	3.64	3.75	3.60	3.74	4099017
2016-11-29	3.63	3.75	3.60	3.69	2663844
2016-11-30	3.64	3.70	3.56	3.58	4213084
2016-12-01	3.51	3.63	3.45	3.53	4012615
2016-12-02	3.53	3.68	3.52	3.63	3950774
2016-12-05	3.54	3.76	3.51	3.71	4441686
2016-12-06	3.66	3.83	3.66	3.72	3646311
2016-12-07	3.81	3.97	3.77	3.93	5383712
2016-12-08	3.92	3.96	3.87	3.91	2843707
2016-12-09	3.86	3.94	3.76	3.80	4982692
2016-12-12	3.85	3.92	3.78	3.86	3229990
2016-12-13	3.83	3.87	3.71	3.79	3898087
2016-12-14	3.82	3.93	3.61	3.63	6247432
2016-12-15	3.48	3.53	3.26	3.37	10511591
2016-12-16	3.38	3.47	3.30	3.30	6657783
2016-12-19	3.30	3.40	3.19	3.20	9376889
2016-12-20	3.14	3.14	3.01	3.07	10963794
2016-12-21	3.08	3.22	3.05	3.16	4474344
2016-12-22	3.10	3.21	3.10	3.13	2968207
2016-12-23	3.11	3.20	3.11	3.16	2518997
2016-12-27	3.20	3.23	3.14	3.20	3107642
2016-12-28	3.25	3.39	3.21	3.35	3982038
2016-12-29	3.41	3.64	3.35	3.63	6381645
2016-12-30	3.65	3.77	3.47	3.50	5836940
2017-01-03	3.56	3.68	3.51	3.63	5620856
2017-01-04	3.69	3.71	3.59	3.64	4059083
2017-01-05	3.70	4.02	3.68	3.99	7745417
2017-01-06	3.90	4.02	3.76	3.81	4175924
2017-01-09	3.90	3.98	3.82	3.88	3237440
2017-01-10	3.93	4.05	3.91	4.02	5099427
2017-01-11	4.00	4.11	3.90	4.02	5178143
2017-01-12	4.17	4.18	3.95	4.04	5967108
2017-01-13	4.00	4.10	3.91	4.07	3278807
2017-01-17	4.25	4.25	4.08	4.16	4676736
2017-01-18	4.18	4.22	4.04	4.11	3787723
2017-01-19	4.04	4.20	4.01	4.16	5743495
2017-01-20	4.14	4.25	4.08	4.19	3887140
2017-01-23	4.26	4.32	4.24	4.31	5833860
2017-01-24	4.34	4.41	4.09	4.11	7720748
2017-01-25	4.01	4.08	3.88	3.95	6095637
2017-01-26	3.85	3.99	3.83	3.93	3488123
2017-01-27	3.92	4.04	3.92	3.96	2405987
2017-01-30	3.66	3.70	2.94	2.94	28904016
2017-01-31	3.05	3.06	2.39	2.67	37720464
2017-02-01	2.68	2.91	2.56	2.85	11870700
2017-02-02	2.99	2.99	2.85	2.89	12284926
2017-02-03	2.88	2.92	2.83	2.91	5036555
2017-02-06	2.95	2.96	2.75	2.88	11698642
2017-02-07	2.85	2.87	2.78	2.83	6578242
2017-02-08	2.91	3.05	2.89	3.02	9075379
2017-02-09	3.06	3.07	2.90	2.90	5589857
2017-02-10	2.90	3.03	2.85	3.00	6459562
2017-02-13	2.97	3.12	2.95	3.12	7079483
2017-02-14	3.23	3.24	3.04	3.07	7100697
2017-02-15	3.03	3.12	3.00	3.07	5604421
2017-02-16	3.18	3.25	3.12	3.17	10320375
2017-02-17	3.16	3.17	3.07	3.09	9565340
2017-02-21	3.06	3.12	3.03	3.12	6524607
2017-02-22	3.08	3.12	2.98	3.04	7447188
2017-02-23	2.91	3.08	2.90	3.04	30011878
2017-02-24	2.95	3.03	2.90	2.99	15339460
2017-02-27	2.95	3.08	2.86	2.91	14206538
2017-02-28	2.92	2.99	2.86	2.89	10031754
2017-03-01	2.85	2.95	2.85	2.88	8269278
2017-03-02	2.82	2.88	2.77	2.78	10687005
2017-03-03	2.83	2.88	2.71	2.87	11491794
2017-03-06	2.86	2.86	2.72	2.77	9239291
2017-03-07	2.72	2.85	2.70	2.80	7090630
2017-03-08	2.78	2.82	2.75	2.77	6334237
2017-03-09	2.76	2.80	2.68	2.69	4090970
2017-03-10	2.69	2.91	2.69	2.90	9640696
2017-03-13	2.87	2.87	2.75	2.78	11254964
2017-03-14	2.76	2.78	2.61	2.61	6901051
2017-03-15	2.62	2.83	2.62	2.78	7836707
2017-03-16	2.86	2.89	2.78	2.83	5336301
2017-03-17	2.82	2.87	2.76	2.84	9464167
2017-03-20	2.82	2.89	2.78	2.89	4031976
2017-03-21	2.90	3.01	2.85	2.98	10269401
2017-03-22	2.97	3.00	2.89	2.92	4680222
2017-03-23	2.91	2.95	2.83	2.95	5261800
2017-03-24	2.95	2.97	2.90	2.92	3269627
2017-03-27	3.00	3.02	2.93	3.01	5932288
2017-03-28	3.01	3.07	2.92	2.96	12344120
2017-03-29	2.96	3.08	2.93	3.08	5372869
2017-03-30	3.03	3.09	3.00	3.04	5778008
2017-03-31	3.03	3.07	2.98	2.98	5075894
2017-04-03	2.99	3.06	2.97	3.06	4054113
2017-04-04	3.07	3.08	3.01	3.06	3325529
2017-04-05	3.05	3.08	3.00	3.04	4373770
2017-04-06	3.03	3.06	2.99	3.01	3208755
2017-04-07	3.07	3.11	2.97	3.03	4191992
2017-04-10	3.03	3.03	2.97	3.02	2427143
2017-04-11	3.05	3.25	3.03	3.23	9147939
2017-04-12	3.20	3.30	3.20	3.29	4972679
2017-04-13	3.37	3.43	3.29	3.30	9550293
2017-04-17	3.32	3.36	3.27	3.30	5496342
2017-04-18	3.25	3.31	3.21	3.27	6191159
2017-04-19	3.25	3.25	3.10	3.20	7893020
2017-04-20	3.21	3.22	3.11	3.16	6670788
2017-04-21	3.18	3.24	3.15	3.21	5550581
2017-04-24	3.17	3.21	3.13	3.15	5850080
2017-04-25	3.08	3.13	2.96	3.03	8501086
2017-04-26	3.00	3.10	2.90	3.10	8754181
2017-04-27	3.04	3.04	2.74	2.78	18280958
2017-04-28	2.81	2.87	2.76	2.84	9483886
2017-05-01	2.81	2.86	2.72	2.74	7924638
2017-05-02	2.73	2.82	2.72	2.75	9254689
2017-05-03	2.76	2.88	2.73	2.77	7848482
2017-05-04	2.72	2.75	2.57	2.64	8680836
2017-05-05	2.65	2.77	2.65	2.75	5378047
2017-05-08	2.75	2.81	2.72	2.81	4339461
2017-05-09	2.78	2.81	2.73	2.78	5344243
2017-05-10	2.82	2.85	2.78	2.79	4568791
2017-05-11	2.83	2.94	2.83	2.94	5317484
2017-05-12	2.96	3.05	2.93	3.00	5241039
2017-05-15	3.07	3.10	2.96	3.05	6038878
2017-05-16	3.06	3.11	3.04	3.06	2915264
2017-05-17	3.10	3.15	3.05	3.08	11674985
2017-05-18	3.04	3.06	2.92	2.92	5554475
2017-05-19	2.94	3.00	2.92	2.97	8551002
2017-05-22	2.98	3.06	2.98	3.00	4343770
2017-05-23	3.00	3.02	2.88	2.90	5440578
2017-05-24	2.88	2.93	2.83	2.91	7797578
2017-05-25	2.86	2.95	2.86	2.89	4237296
2017-05-26	2.94	2.95	2.87	2.88	4414028
2017-05-30	2.86	2.89	2.84	2.85	1863115
2017-05-31	2.85	2.89	2.79	2.89	3699996
2017-06-01	2.86	2.95	2.86	2.94	4874673
2017-06-02	2.97	2.98	2.87	2.92	4528291
2017-06-05	2.92	2.94	2.86	2.89	2707080
2017-06-06	2.97	3.13	2.96	3.11	8610905
2017-06-07	3.10	3.13	3.00	3.05	4389269
2017-06-08	3.01	3.05	2.96	3.04	4023015
2017-06-09	2.99	3.10	2.97	3.05	3497114
2017-06-12	3.03	3.12	3.03	3.09	5032406
2017-06-13	3.09	3.18	3.03	3.15	7454616
2017-06-14	3.23	3.24	2.97	2.99	10558169
2017-06-15	2.96	3.04	2.91	2.98	6702425
2017-06-16	2.98	3.01	2.88	2.94	46535484
2017-06-19	2.88	2.98	2.88	2.90	7247446
2017-06-20	2.91	2.92	2.83	2.87	4014506
2017-06-21	2.86	2.95	2.86	2.92	3617009
2017-06-22	2.96	3.05	2.94	3.05	4023133
2017-06-23	3.07	3.11	3.06	3.09	5332892
2017-06-26	3.08	3.08	2.99	3.01	5003398
2017-06-27	3.05	3.10	2.97	3.07	10245132
2017-06-28	3.07	3.20	3.02	3.15	4573293
2017-06-29	3.12	3.16	3.06	3.12	4548305
2017-06-30	3.13	3.23	3.09	3.18	4101997
2017-07-03	3.12	3.18	3.05	3.07	2527785
2017-07-05	3.06	3.08	2.94	3.01	12847089
2017-07-06	3.03	3.07	2.97	2.99	9769857
2017-07-07	2.98	3.00	2.82	2.82	8846968
2017-07-10	2.82	2.94	2.77	2.94	10276209
2017-07-11	2.91	2.97	2.85	2.96	3949923
2017-07-12	3.00	3.03	2.96	3.01	4472745
2017-07-13	3.01	3.02	2.89	2.91	3146166
2017-07-14	2.96	2.99	2.93	2.97	3517612
2017-07-17	3.01	3.08	3.01	3.06	4148943
2017-07-18	3.10	3.11	3.00	3.00	2924785
2017-07-19	3.03	3.06	2.97	2.99	2898093
2017-07-20	2.98	3.05	2.97	3.03	1570279
2017-07-21	3.04	3.12	3.01	3.09	4233875
2017-07-24	3.13	3.16	3.06	3.06	5393132
2017-07-25	3.06	3.13	2.99	3.02	4827517
2017-07-26	3.00	3.17	2.98	3.17	4544099
2017-07-27	3.20	3.20	3.03	3.09	6836209
2017-07-28	3.16	3.23	3.13	3.23	3883121
2017-07-31	3.25	3.36	3.20	3.35	6037956
2017-08-01	3.34	3.60	3.32	3.56	8563526
2017-08-02	3.49	3.56	3.34	3.35	5879318
2017-08-03	3.35	3.49	3.35	3.41	5828203
2017-08-04	3.38	3.41	3.29	3.35	5234872
2017-08-07	3.33	3.42	3.32	3.40	2802199
2017-08-08	3.43	3.48	3.36	3.38	4128535
2017-08-09	3.45	3.48	3.37	3.45	5826059
2017-08-10	3.51	3.55	3.41	3.43	7044012
2017-08-11	3.45	3.47	3.39	3.42	4082291
2017-08-14	3.39	3.47	3.35	3.39	3069597
2017-08-15	3.33	3.41	3.30	3.37	2667758
2017-08-16	3.35	3.51	3.35	3.47	5879030
2017-08-17	3.51	3.52	3.40	3.44	2776117
2017-08-18	3.50	3.52	3.36	3.39	2805014
2017-08-21	3.43	3.45	3.38	3.45	2209272
2017-08-22	3.44	3.45	3.39	3.43	3499484
2017-08-23	3.45	3.47	3.41	3.47	2744087
2017-08-24	3.43	3.51	3.42	3.49	1797056
2017-08-25	3.48	3.53	3.43	3.49	2226802
2017-08-28	3.54	3.71	3.51	3.71	7143848
2017-08-29	3.75	3.77	3.57	3.64	6405501
2017-08-30	3.64	3.65	3.54	3.57	3750266
2017-08-31	3.58	3.76	3.58	3.76	4634727
2017-09-01	3.80	3.81	3.67	3.75	3237835
2017-09-05	3.90	4.02	3.82	4.02	8646807
2017-09-06	4.05	4.20	3.96	4.06	12829063
2017-09-07	4.11	4.25	4.06	4.20	7607190
2017-09-08	4.16	4.20	4.04	4.10	5326851
2017-09-11	4.03	4.10	3.88	3.91	5827143
2017-09-12	3.91	4.01	3.86	3.98	3957705
2017-09-13	3.98	4.00	3.88	3.91	5859294
2017-09-14	3.88	4.04	3.87	3.96	5062086
2017-09-15	3.99	4.01	3.88	3.88	7443919
2017-09-18	3.87	3.90	3.74	3.77	5820866
2017-09-19	3.75	3.83	3.75	3.79	2927620
2017-09-20	3.78	3.86	3.63	3.64	6714013
2017-09-21	3.60	3.76	3.56	3.68	5150046
2017-09-22	3.72	3.76	3.67	3.69	3044083
2017-09-25	3.63	3.85	3.63	3.83	5035887
2017-09-26	3.75	3.85	3.67	3.70	3631196
2017-09-27	3.65	3.70	3.61	3.63	3100807
2017-09-28	3.66	3.84	3.64	3.75	5510149
2017-09-29	3.75	3.80	3.70	3.71	3128594
2017-10-02	3.68	3.72	3.62	3.66	2621253
2017-10-03	3.66	3.77	3.66	3.70	3848963
2017-10-04	3.71	3.75	3.68	3.73	3080403
2017-10-05	3.75	3.84	3.72	3.81	4455637
2017-10-06	3.82	3.97	3.76	3.94	5001087
2017-10-09	3.99	4.02	3.95	3.98	31077751
2017-10-10	4.00	4.03	3.84	3.88	6027863
2017-10-11	3.86	3.91	3.68	3.81	8215210
2017-10-12	3.76	3.82	3.76	3.78	2768878
2017-10-13	3.82	3.84	3.67	3.69	4442965
2017-10-16	3.84	3.84	3.65	3.72	5815606
2017-10-17	3.70	3.71	3.61	3.68	4165109
2017-10-18	3.62	3.68	3.53	3.54	5809907
2017-10-19	3.59	3.61	3.53	3.57	2165379
2017-10-20	3.76	3.78	3.59	3.65	4326419
2017-10-23	3.64	3.69	3.58	3.63	3723708
2017-10-24	3.63	3.67	3.57	3.59	2891787
2017-10-25	3.57	3.60	3.49	3.49	4697515
2017-10-26	3.55	3.55	3.32	3.39	9882445
2017-10-27	3.44	3.57	3.41	3.47	4219561
2017-10-30	3.47	3.57	3.47	3.53	3168149
2017-10-31	3.49	3.50	3.29	3.29	12597581
2017-11-01	3.37	3.44	3.31	3.31	4850574
2017-11-02	3.33	3.40	3.31	3.36	3079578
2017-11-03	3.38	3.41	3.26	3.29	8962723
2017-11-06	3.35	3.45	3.29	3.40	6117028
2017-11-07	3.39	3.43	3.34	3.40	4604087
2017-11-08	3.42	3.51	3.41	3.44	2737289
2017-11-09	3.46	3.47	3.36	3.41	3395016
2017-11-10	3.39	3.44	3.35	3.36	2367910
2017-11-13	3.37	3.40	3.27	3.27	3162883
2017-11-14	3.29	3.30	3.20	3.20	6122599
2017-11-15	3.23	3.23	3.14	3.21	3565794
2017-11-16	3.23	3.26	3.14	3.16	3520001
2017-11-17	3.17	3.26	3.16	3.23	8086457
2017-11-20	3.24	3.24	3.16	3.21	2335820
2017-11-21	3.21	3.28	3.21	3.25	2138825
2017-11-22	3.26	3.29	3.22	3.28	2401009
2017-11-24	3.30	3.30	3.16	3.17	2015024
2017-11-27	3.20	3.21	3.15	3.18	2073340
2017-11-28	3.17	3.18	3.09	3.10	3211195
2017-11-29	3.07	3.12	3.03	3.11	3593294
2017-11-30	3.10	3.15	3.07	3.10	3950433
2017-12-01	3.10	3.20	3.10	3.13	2672863
2017-12-04	3.11	3.15	3.07	3.08	2095666
2017-12-05	3.05	3.11	3.04	3.07	2870309
2017-12-06	3.05	3.14	3.05	3.07	2850738
2017-12-07	3.04	3.09	3.01	3.10	5781197
2017-12-08	3.07	3.12	3.06	3.10	1344605
2017-12-11	3.09	3.11	2.96	2.97	3924581
2017-12-12	2.95	3.00	2.93	3.00	3441892
2017-12-13	2.99	3.04	2.96	2.99	11602287
2017-12-14	2.98	3.00	2.95	2.96	5767659
2017-12-15	2.96	3.00	2.95	2.95	10842224
2017-12-18	2.99	3.10	2.98	3.10	3458904
2017-12-19	3.14	3.14	3.06	3.09	2533860
2017-12-20	3.06	3.19	3.06	3.17	3699581
2017-12-21	3.17	3.29	3.13	3.29	4098080
2017-12-22	3.29	3.32	3.25	3.28	2220323
2017-12-26	3.29	3.36	3.28	3.35	1486674
2017-12-27	3.38	3.40	3.30	3.34	1788538
2017-12-28	3.35	3.39	3.29	3.29	2387633
2017-12-29	3.31	3.33	3.25	3.29	2705586
2018-01-02	3.34	3.42	3.32	3.41	4756378
2018-01-03	3.40	3.47	3.32	3.45	6342532
2018-01-04	3.45	3.56	3.37	3.47	7732242
2018-01-05	3.42	3.49	3.42	3.43	1842942
2018-01-08	3.44	3.44	3.23	3.25	5552303
2018-01-09	3.22	3.23	3.09	3.12	6774850
2018-01-10	3.18	3.24	3.13	3.19	4775209
2018-01-11	3.22	3.24	3.15	3.23	4383146
2018-01-12	3.28	3.40	3.23	3.39	5372168
2018-01-16	3.40	3.45	3.27	3.44	6202508
2018-01-17	3.39	3.39	3.10	3.20	11481700
2018-01-18	3.23	3.23	3.09	3.11	5470249
2018-01-19	3.16	3.19	3.10	3.11	3166145
2018-01-22	3.10	3.15	3.08	3.09	3564858
2018-01-23	3.11	3.31	3.08	3.30	7264824
2018-01-24	3.38	3.42	3.29	3.39	8015755
2018-01-25	3.40	3.41	3.22	3.22	7797319
2018-01-26	3.25	3.30	3.16	3.19	4931993
2018-01-29	3.15	3.19	3.03	3.03	6149450
2018-01-30	3.08	3.13	2.97	2.99	7543717
2018-01-31	3.03	3.10	2.94	3.03	5251617
2018-02-01	3.01	3.07	2.99	3.03	5045504
2018-02-02	2.99	2.99	2.86	2.88	6845131
2018-02-05	2.90	2.98	2.77	2.81	8123279
2018-02-06	2.80	2.87	2.75	2.78	5817183
2018-02-07	2.78	2.87	2.74	2.78	4630953
2018-02-08	2.79	2.83	2.76	2.77	5618407
2018-02-09	2.76	2.79	2.54	2.57	9687301
2018-02-12	2.64	2.73	2.62	2.67	9672670
2018-02-13	2.66	2.69	2.61	2.64	2663122
2018-02-14	2.67	2.92	2.64	2.84	11621402
2018-02-15	2.85	2.85	2.70	2.73	5977061
2018-02-16	2.71	2.72	2.58	2.63	6387448
2018-02-20	2.60	2.65	2.58	2.58	4143269
2018-02-21	2.65	2.69	2.56	2.58	9454768
2018-02-22	2.56	2.66	2.56	2.57	5716918
2018-02-23	2.60	2.67	2.54	2.64	4930555
2018-02-26	2.69	2.69	2.63	2.66	3203364
2018-02-27	2.64	2.65	2.48	2.51	11365018
2018-02-28	2.50	2.57	2.48	2.52	7521669
2018-03-01	2.50	2.56	2.47	2.55	10061398
2018-03-02	2.58	2.60	2.52	2.56	3231445
2018-03-05	2.57	2.62	2.53	2.57	4052618
2018-03-06	2.62	2.67	2.57	2.58	5585000
2018-03-07	2.58	2.60	2.48	2.50	5231364
2018-03-08	2.50	2.52	2.47	2.50	2750529
2018-03-09	2.46	2.51	2.42	2.42	10104129
2018-03-12	2.42	2.45	2.35	2.44	7038021
2018-03-13	2.45	2.48	2.39	2.45	7190261
2018-03-14	2.45	2.49	2.37	2.38	6699576
2018-03-15	2.37	2.38	2.34	2.37	3370216
2018-03-16	2.37	2.37	2.30	2.30	8230149
2018-03-19	2.31	2.44	2.28	2.40	6389494
2018-03-20	2.39	2.41	2.35	2.37	2184499
2018-03-21	2.40	2.47	2.37	2.46	4159403
2018-03-22	2.42	2.50	2.41	2.49	5165329
2018-03-23	2.52	2.60	2.50	2.55	6568075
2018-03-26	2.56	2.62	2.53	2.57	3243133
2018-03-27	2.54	2.59	2.50	2.57	3357719
2018-03-28	2.54	2.55	2.48	2.52	4083015
2018-03-29	2.52	2.60	2.52	2.58	2848088
2018-04-02	2.62	2.66	2.59	2.65	4944001
2018-04-03	2.65	2.65	2.57	2.58	2283794
2018-04-04	2.64	2.64	2.55	2.56	2444432
2018-04-05	2.53	2.59	2.50	2.55	4417571
2018-04-06	2.57	2.59	2.49	2.50	3927450
2018-04-09	2.50	2.51	2.43	2.43	2424243
2018-04-10	2.44	2.48	2.35	2.36	7581785
2018-04-11	2.42	2.44	2.34	2.37	13394911
2018-04-12	2.34	2.35	2.26	2.28	6403954
2018-04-13	2.30	2.42	2.27	2.42	4455314
2018-04-16	2.41	2.44	2.38	2.43	2215658
2018-04-17	2.42	2.45	2.40	2.43	2785877
2018-04-18	2.45	2.50	2.41	2.46	4569743
2018-04-19	2.48	2.49	2.41	2.49	3286275
2018-04-20	2.44	2.51	2.42	2.49	4495902
2018-04-23	2.44	2.45	2.41	2.42	3478038
2018-04-24	2.43	2.52	2.42	2.52	3388083
2018-04-25	2.48	2.53	2.45	2.51	3589703
2018-04-26	2.30	2.35	2.22	2.34	11682793
2018-04-27	2.34	2.44	2.34	2.39	3727144
2018-04-30	2.33	2.37	2.33	2.34	3010233
2018-05-01	2.32	2.39	2.32	2.39	4351792
2018-05-02	2.41	2.51	2.40	2.47	7776006
2018-05-03	2.50	2.51	2.43	2.45	2264717
2018-05-04	2.41	2.48	2.41	2.43	1811757
2018-05-07	2.43	2.50	2.43	2.44	3523503
2018-05-08	2.45	2.47	2.40	2.47	2513065
2018-05-09	2.49	2.50	2.42	2.46	4724697
2018-05-10	2.53	2.53	2.32	2.35	9840493
2018-05-11	2.32	2.36	2.27	2.35	5595681
2018-05-14	2.34	2.39	2.32	2.37	7724446
2018-05-15	2.30	2.36	2.28	2.33	6061838
2018-05-16	2.33	2.35	2.27	2.27	2462972
2018-05-17	2.30	2.30	2.27	2.30	2950967
2018-05-18	2.27	2.36	2.27	2.32	4788879
2018-05-21	2.31	2.34	2.24	2.25	2722190
2018-05-22	2.25	2.31	2.25	2.27	2501906
2018-05-23	2.30	2.30	2.25	2.28	1994129
2018-05-24	2.31	2.42	2.30	2.40	5728372
2018-05-25	2.39	2.40	2.34	2.37	2770071
2018-05-29	2.33	2.43	2.32	2.37	2554512
2018-05-30	2.37	2.38	2.33	2.36	1992387
2018-05-31	2.34	2.37	2.29	2.29	1742867
2018-06-01	2.28	2.31	2.25	2.27	2695946
2018-06-04	2.28	2.30	2.23	2.23	3032883
2018-06-05	2.23	2.26	2.20	2.23	2905355
2018-06-06	2.22	2.25	2.16	2.19	4885319
2018-06-07	2.17	2.21	2.17	2.18	2278264
2018-06-08	2.23	2.23	2.15	2.17	2264394
2018-06-11	2.15	2.18	2.12	2.13	2854007
2018-06-12	2.12	2.13	2.09	2.12	4473723
2018-06-13	2.11	2.13	2.06	2.09	4722036
2018-06-14	2.10	2.15	2.09	2.15	5341895
2018-06-15	2.13	2.14	2.05	2.14	11905920
2018-06-18	2.09	2.11	2.07	2.08	2151488
2018-06-19	2.05	2.11	2.05	2.10	2413078
2018-06-20	2.04	2.10	2.02	2.07	4709562
2018-06-21	2.03	2.10	2.02	2.02	3552653
2018-06-22	2.04	2.08	2.04	2.07	1492423
2018-06-25	2.08	2.09	2.02	2.02	2040501
2018-06-26	2.01	2.07	2.00	2.01	3307031
2018-06-27	2.00	2.06	2.00	2.04	3201375
2018-06-28	2.06	2.06	2.00	2.01	2283010
2018-06-29	2.04	2.09	2.03	2.08	2200156
2018-07-02	2.07	2.10	2.04	2.05	2695486
2018-07-03	2.08	2.10	2.06	2.10	1570078
2018-07-05	2.12	2.18	2.11	2.16	3633258
2018-07-06	2.15	2.18	2.07	2.10	2315725
2018-07-09	2.10	2.15	2.08	2.08	3440176
2018-07-10	2.05	2.14	2.05	2.14	3326752
2018-07-11	2.14	2.14	2.08	2.09	3016235
2018-07-12	2.11	2.11	2.06	2.06	1181730
2018-07-13	2.06	2.07	2.00	2.01	2568262
2018-07-16	2.00	2.01	1.95	1.95	3503650
2018-07-17	1.97	1.98	1.90	1.90	2959869
2018-07-18	1.92	1.94	1.86	1.89	5179696
2018-07-19	1.86	1.96	1.85	1.88	2928492
2018-07-20	1.89	1.94	1.87	1.90	3308909
2018-07-23	1.90	1.91	1.79	1.81	4918754
2018-07-24	1.81	1.84	1.75	1.76	4880367
2018-07-25	1.76	1.83	1.73	1.81	6002916
2018-07-26	1.45	1.56	1.42	1.45	26253273
2018-07-27	1.45	1.45	1.26	1.26	15240062
2018-07-30	1.26	1.27	1.18	1.22	8495435
2018-07-31	1.19	1.28	1.19	1.25	6020151
2018-08-01	1.23	1.27	1.23	1.25	3905081
2018-08-02	1.24	1.27	1.23	1.27	3445435
2018-08-03	1.29	1.33	1.27	1.32	4806888
2018-08-06	1.32	1.34	1.32	1.32	3040497
2018-08-07	1.32	1.35	1.21	1.21	4236744
2018-08-08	1.21	1.22	1.11	1.19	9702663
2018-08-09	1.20	1.20	1.13	1.14	4456171
2018-08-10	1.13	1.15	1.11	1.12	3071824
2018-08-13	1.11	1.14	1.10	1.12	4736827
2018-08-14	1.11	1.15	1.10	1.10	3044124
2018-08-15	1.08	1.09	0.99	1.01	7811906
2018-08-16	1.00	1.04	0.98	0.98	4031022
2018-08-17	1.00	1.03	1.00	1.00	5131718
2018-08-20	1.05	1.08	1.02	1.03	3260789
2018-08-21	1.03	1.05	1.00	1.03	2746782
2018-08-22	1.04	1.06	1.00	1.05	2790514
2018-08-23	1.04	1.05	0.99	1.00	2836790
2018-08-24	1.01	1.06	1.01	1.04	1984327
2018-08-27	1.06	1.07	1.03	1.06	2409126
2018-08-28	1.07	1.08	1.00	1.02	3527560
2018-08-29	1.02	1.03	1.00	1.00	2606650
2018-08-30	1.01	1.01	0.95	0.96	2208979
2018-08-31	0.96	0.98	0.96	0.97	1605120
2018-09-04	0.96	0.97	0.88	0.89	6463260
2018-09-05	0.91	0.91	0.85	0.85	2801953
2018-09-06	0.85	0.89	0.83	0.83	2633105
2018-09-07	0.84	0.85	0.81	0.82	2547788
2018-09-10	0.82	0.84	0.79	0.79	3160370
2018-09-11	0.79	0.80	0.76	0.79	4439551
2018-09-12	0.79	1.05	0.79	0.96	13908642
2018-09-13	1.02	1.03	0.96	0.97	4360714
2018-09-14	0.97	1.01	0.96	0.99	2957446
2018-09-17	1.00	1.11	0.99	1.09	6713377
2018-09-18	1.11	1.12	1.04	1.07	3143950
2018-09-19	1.09	1.12	1.05	1.10	2310765
2018-09-20	1.12	1.13	0.94	1.00	6814277
2018-09-21	0.99	1.01	0.96	0.96	10320975
2018-09-24	0.99	0.99	0.82	0.82	9343137
2018-09-25	0.88	0.88	0.80	0.80	7052568
2018-09-26	0.80	0.80	0.76	0.76	4271754
2018-09-27	0.76	0.77	0.75	0.76	2725873
2018-09-28	0.78	0.82	0.76	0.79	3104400
2018-10-01	0.80	0.81	0.79	0.79	1782572
2018-10-02	0.85	0.85	0.80	0.83	2975030
2018-10-03	0.84	0.85	0.80	0.82	1453236
2018-10-04	0.83	0.84	0.80	0.81	1239654
2018-10-05	0.82	0.82	0.77	0.79	3610724
2018-10-08	0.78	0.82	0.78	0.81	1761729
2018-10-09	0.81	0.81	0.79	0.79	1409460
2018-10-10	0.80	0.81	0.78	0.78	2312921
2018-10-11	0.82	0.83	0.78	0.82	3901141
2018-10-12	0.82	0.83	0.78	0.80	2991827
2018-10-15	0.83	0.86	0.81	0.82	6665217
2018-10-16	0.82	0.84	0.79	0.81	2342946
2018-10-17	0.81	0.81	0.78	0.79	2243072
2018-10-18	0.80	0.80	0.77	0.77	3147362
2018-10-19	0.77	0.79	0.77	0.79	2350458
2018-10-22	0.78	0.79	0.72	0.73	3798174
2018-10-23	0.75	0.76	0.70	0.72	3738251
2018-10-24	0.74	0.74	0.70	0.70	3231116
2018-10-25	0.70	0.85	0.70	0.78	9735518
2018-10-26	0.80	0.84	0.79	0.79	3333276
2018-10-29	0.79	0.85	0.76	0.84	2948464
2018-10-30	0.83	0.89	0.82	0.84	2990822
2018-10-31	0.85	0.85	0.79	0.79	4055693
2018-11-01	0.86	0.86	0.80	0.80	2348792
2018-11-02	0.82	0.82	0.80	0.80	2054580
2018-11-05	0.82	0.86	0.81	0.84	2662542
2018-11-06	0.86	0.88	0.83	0.84	2193520
2018-11-07	0.85	0.87	0.82	0.87	5154128
2018-11-08	0.84	0.86	0.82	0.82	4500311
2018-11-09	0.81	0.84	0.81	0.82	4181439
2018-11-12	0.83	0.84	0.82	0.84	2387591
2018-11-13	0.84	0.84	0.80	0.81	4001672
2018-11-14	0.81	0.86	0.81	0.85	3314948
2018-11-15	0.89	0.91	0.86	0.90	4397118
2018-11-16	0.89	0.94	0.89	0.91	2843563
2018-11-19	0.92	0.94	0.90	0.91	1396271
2018-11-20	0.90	0.91	0.85	0.87	2391046
2018-11-21	0.87	0.90	0.87	0.90	1446957
2018-11-23	0.92	0.92	0.86	0.86	1213098
2018-11-26	0.86	0.87	0.80	0.83	2705191
2018-11-27	0.83	0.84	0.76	0.80	3027310
2018-11-28	0.80	0.83	0.78	0.82	2279637
2018-11-29	0.84	0.84	0.78	0.78	1851824
2018-11-30	0.79	0.79	0.76	0.76	1791476
2018-12-03	0.78	0.80	0.76	0.77	1931554
2018-12-04	0.78	0.81	0.75	0.76	2768433
2018-12-06	0.76	0.79	0.76	0.79	2541364
2018-12-07	0.79	0.87	0.79	0.86	2975790
2018-12-10	0.86	0.89	0.80	0.82	4370440
2018-12-11	0.83	0.86	0.81	0.84	2895084
2018-12-12	0.83	0.86	0.81	0.83	4186465
2018-12-13	0.85	0.85	0.77	0.80	2625984
2018-12-14	0.79	0.80	0.77	0.79	4601925
2018-12-17	0.79	0.85	0.78	0.82	4137129
2018-12-18	0.83	0.83	0.79	0.81	4228468
2018-12-19	0.82	0.86	0.78	0.78	3640072
2018-12-20	0.80	0.83	0.80	0.81	3273573
2018-12-21	0.81	0.82	0.73	0.73	10255927
2018-12-24	0.77	0.81	0.75	0.78	1854837
2018-12-26	0.81	0.81	0.76	0.79	1407170
2018-12-27	0.80	0.81	0.77	0.79	2325153
2018-12-28	0.79	0.79	0.76	0.77	2623230
2018-12-31	0.77	0.78	0.75	0.76	2900707
2019-01-02	0.76	0.84	0.76	0.83	2519273
2019-01-03	0.85	0.90	0.83	0.90	4060066
2019-01-04	0.90	0.92	0.86	0.89	2422033
2019-01-07	0.90	1.00	0.90	0.96	3425515
2019-01-08	1.01	1.11	1.00	1.08	7810131
2019-01-09	1.17	1.23	1.12	1.22	10497687
2019-01-10	1.24	1.24	1.11	1.11	5674533
2019-01-11	1.13	1.14	1.07	1.09	2861736
2019-01-14	1.12	1.13	1.07	1.08	2080514
2019-01-15	1.08	1.08	1.00	1.04	3457791
2019-01-16	1.02	1.07	1.01	1.05	2032593
2019-01-17	1.05	1.06	1.01	1.02	1776826
2019-01-18	1.01	1.05	0.96	0.96	3622366
2019-01-22	0.99	1.00	0.96	1.00	3793671
2019-01-23	1.00	1.03	0.98	1.02	1102223
2019-01-24	1.02	1.06	1.01	1.05	1302218
2019-01-25	1.06	1.14	1.05	1.13	4446712
2019-01-28	1.13	1.19	1.11	1.18	3871500
2019-01-29	1.19	1.22	1.14	1.16	3828436
2019-01-30	1.16	1.19	1.09	1.16	4550020
2019-01-31	1.17	1.19	1.14	1.16	3129699
2019-02-01	1.16	1.18	1.11	1.14	2959033
2019-02-04	1.14	1.15	1.10	1.11	2367390
2019-02-05	1.12	1.15	1.11	1.14	3321086
2019-02-06	1.13	1.17	1.10	1.11	3477677
2019-02-07	1.13	1.14	1.11	1.12	1750644
2019-02-08	1.13	1.17	1.12	1.16	1983430
2019-02-11	1.14	1.24	1.13	1.22	6089424
2019-02-12	1.23	1.32	1.20	1.29	5330175
2019-02-13	1.31	1.33	1.21	1.24	4592624
2019-02-14	1.14	1.18	0.90	0.92	21633007
2019-02-15	0.91	0.92	0.84	0.85	13671419
2019-02-19	0.86	0.91	0.85	0.91	6125135
2019-02-20	0.92	0.92	0.87	0.89	4227586
2019-02-21	0.88	0.89	0.87	0.89	2835863
2019-02-22	0.86	0.89	0.86	0.89	1759069
2019-02-25	0.92	0.94	0.89	0.93	6376170
2019-02-26	0.93	0.94	0.91	0.93	1983119
2019-02-27	0.92	0.93	0.86	0.87	3120704
2019-02-28	0.87	0.88	0.85	0.87	1201505
2019-03-01	0.87	0.90	0.86	0.86	2661780
2019-03-04	0.87	0.87	0.83	0.86	1603275
2019-03-05	0.87	0.87	0.85	0.87	1313453
2019-03-06	0.88	0.89	0.86	0.86	1932538
2019-03-07	0.86	0.87	0.84	0.85	1187799
2019-03-08	0.87	0.89	0.86	0.89	2892420
2019-03-11	0.90	0.90	0.85	0.85	2285607
2019-03-12	0.86	0.88	0.85	0.86	1917504
2019-03-13	0.87	0.89	0.86	0.88	2454887
2019-03-14	0.87	0.87	0.84	0.86	2218182
2019-03-15	0.86	0.90	0.82	0.90	7230380
2019-03-18	0.86	0.90	0.84	0.85	2227526
2019-03-19	0.86	0.88	0.85	0.86	1540556
2019-03-20	0.86	0.88	0.85	0.87	1078048
2019-03-21	0.87	0.88	0.85	0.87	902677
2019-03-22	0.87	0.88	0.85	0.86	1868775
2019-03-25	0.87	0.87	0.84	0.85	1470989
2019-03-26	0.85	0.87	0.84	0.87	1288329
2019-03-27	0.86	0.89	0.86	0.89	1743563
2019-03-28	0.87	0.88	0.85	0.86	1451837
2019-03-29	0.86	0.87	0.85	0.86	940306
2019-04-01	0.86	0.87	0.85	0.85	1107734
2019-04-02	0.85	0.86	0.83	0.83	1166097
2019-04-03	0.83	0.85	0.83	0.85	2570321
2019-04-04	0.85	0.87	0.85	0.87	1110164
2019-04-05	0.86	0.88	0.86	0.88	1889409
2019-04-08	0.89	0.92	0.89	0.91	2266575
2019-04-09	0.92	0.96	0.91	0.95	4094499
2019-04-10	0.95	0.96	0.93	0.93	1915318
2019-04-11	0.93	0.93	0.89	0.92	1520522
2019-04-12	0.91	0.92	0.90	0.91	527570
2019-04-15	0.90	0.90	0.88	0.89	1410719
2019-04-16	0.88	0.88	0.85	0.85	1900771
2019-04-17	0.86	0.89	0.86	0.88	694268
2019-04-18	0.88	0.89	0.86	0.86	818809
2019-04-22	0.87	0.87	0.85	0.85	1082555
2019-04-23	0.85	0.88	0.85	0.86	936197
2019-04-24	0.87	0.88	0.84	0.88	1958937
2019-04-25	0.87	0.89	0.84	0.88	2190128
2019-04-26	0.88	0.91	0.87	0.90	1899037
2019-04-29	0.89	0.90	0.85	0.86	1125220
2019-04-30	0.87	0.88	0.86	0.88	1025644
2019-05-01	0.86	0.89	0.86	0.87	1023263
2019-05-02	0.86	0.87	0.81	0.82	2530573
2019-05-03	0.83	0.84	0.80	0.82	1685332
2019-05-06	0.83	0.83	0.80	0.82	633689
2019-05-07	0.83	0.86	0.81	0.85	932965
2019-05-08	0.84	0.86	0.82	0.82	695338
2019-05-09	0.82	0.82	0.80	0.80	1245080
2019-05-10	0.80	0.81	0.77	0.77	2192739
2019-05-13	0.78	0.81	0.76	0.80	1830142
2019-05-14	0.82	0.82	0.77	0.78	1267633
2019-05-15	0.78	0.81	0.78	0.80	1191495
2019-05-16	0.79	0.81	0.79	0.79	1508829
2019-05-17	0.79	0.80	0.73	0.73	3412036
2019-05-20	0.73	0.74	0.72	0.72	918965
2019-05-21	0.73	0.74	0.67	0.67	3585465
2019-05-22	0.67	0.68	0.61	0.64	5079881
2019-05-23	0.64	0.65	0.63	0.63	3492151
2019-05-24	0.63	0.67	0.63	0.66	2114958
2019-05-28	0.66	0.66	0.62	0.64	1727437
2019-05-29	0.66	0.68	0.64	0.66	1485369
2019-05-30	0.66	0.68	0.64	0.65	1406964
2019-05-31	0.66	0.66	0.63	0.65	3120628
2019-06-03	0.66	0.67	0.65	0.66	3874168
2019-06-04	0.66	0.67	0.64	0.67	2745645
2019-06-05	0.68	0.70	0.68	0.68	6649053
2019-06-06	0.68	0.69	0.64	0.66	2750335
2019-06-07	0.67	0.70	0.66	0.69	3821432
2019-06-10	0.68	0.71	0.68	0.71	3194790
2019-06-11	0.70	0.80	0.70	0.78	4911845
2019-06-12	0.81	0.82	0.76	0.79	5579754
2019-06-13	0.81	0.83	0.78	0.79	4120899
2019-06-14	0.82	0.84	0.71	0.71	7067605
2019-06-17	0.73	0.75	0.70	0.72	8046411
2019-06-18	0.75	0.76	0.68	0.70	8049809
2019-06-19	0.69	0.70	0.66	0.67	6995578
2019-06-20	0.72	0.72	0.69	0.70	11614605
2019-06-21	0.71	0.79	0.71	0.77	46156345
2019-06-24	0.79	0.84	0.76	0.82	6827392
2019-06-25	0.85	0.94	0.85	0.92	12377419
2019-06-26	0.90	0.91	0.86	0.89	4070317
2019-06-27	0.87	0.91	0.86	0.90	2724141
2019-06-28	0.90	0.98	0.90	0.96	5450327
2019-07-01	0.95	0.98	0.86	0.86	5975053
2019-07-02	0.90	0.95	0.88	0.94	6243804
2019-07-03	0.96	0.98	0.93	0.94	2864938
2019-07-05	0.90	0.95	0.87	0.92	4107869
2019-07-08	0.92	0.95	0.91	0.94	1976452
2019-07-09	0.94	0.99	0.93	0.97	3222898
2019-07-10	0.99	1.08	0.99	1.07	6116586
2019-07-11	1.09	1.19	1.06	1.10	8490454
2019-07-12	1.12	1.22	1.11	1.22	9043300
2019-07-15	1.25	1.29	1.24	1.28	7810607
2019-07-16	1.28	1.35	1.24	1.34	7709384
2019-07-17	1.34	1.56	1.34	1.50	11552981
2019-07-18	1.50	1.52	1.32	1.42	12880183
2019-07-19	1.40	1.48	1.38	1.42	4305191
2019-07-22	1.45	1.53	1.42	1.47	6655422
2019-07-23	1.46	1.47	1.34	1.36	4941577
2019-07-24	1.40	1.50	1.39	1.46	7528829
2019-07-25	1.46	1.47	1.37	1.38	3999194
2019-07-26	1.38	1.44	1.38	1.40	2985164
2019-07-29	1.40	1.43	1.29	1.41	6451300
2019-07-30	1.43	1.49	1.40	1.47	4427435
2019-07-31	1.47	1.47	1.32	1.34	5606266
2019-08-01	1.25	1.40	1.08	1.31	10907410
2019-08-02	1.33	1.35	1.20	1.24	5147509
2019-08-05	1.28	1.34	1.25	1.28	6487677
2019-08-06	1.25	1.30	1.20	1.21	5647044
2019-08-07	1.26	1.31	1.23	1.27	6849285
2019-08-08	1.25	1.32	1.20	1.30	4190060
2019-08-09	1.20	1.21	1.12	1.17	9100058
2019-08-12	1.17	1.21	1.17	1.19	4098365
2019-08-13	1.20	1.20	1.14	1.17	4814060
2019-08-14	1.18	1.20	1.15	1.15	5425767
2019-08-15	1.15	1.18	1.14	1.17	2967675
2019-08-16	1.16	1.20	1.15	1.19	5563706
2019-08-19	1.15	1.19	1.15	1.17	3917315
2019-08-20	1.18	1.19	1.14	1.17	3640761
2019-08-21	1.18	1.19	1.16	1.18	2782761
2019-08-22	1.19	1.19	1.16	1.17	1383002
2019-08-23	1.17	1.25	1.17	1.20	8442298
2019-08-26	1.22	1.24	1.19	1.22	3630454
2019-08-27	1.20	1.27	1.20	1.24	5572867
2019-08-28	1.27	1.28	1.21	1.23	4296367
2019-08-29	1.23	1.24	1.12	1.16	5624772
2019-08-30	1.16	1.17	1.12	1.12	3103459
2019-09-03	1.17	1.20	1.14	1.20	6704455
2019-09-04	1.19	1.28	1.19	1.26	5595594
2019-09-05	1.24	1.26	1.19	1.25	6526289
2019-09-06	1.22	1.28	1.20	1.22	4940689
2019-09-09	1.22	1.24	1.11	1.16	7534053
2019-09-10	1.14	1.21	1.14	1.18	5189659
2019-09-11	1.17	1.23	1.17	1.21	4894010
2019-09-12	1.23	1.30	1.20	1.20	10727498
2019-09-13	1.20	1.24	1.17	1.20	7756450
2019-09-16	1.24	1.28	1.17	1.24	17951582
2019-09-17	1.25	1.27	1.22	1.24	9198897
2019-09-18	1.26	1.26	1.17	1.23	9221998
2019-09-19	1.24	1.25	1.20	1.23	7468329
2019-09-20	1.24	1.33	1.16	1.17	79113669
2019-09-23	1.22	1.30	1.22	1.30	13256529
2019-09-24	1.28	1.35	1.26	1.34	13011631
2019-09-25	1.32	1.34	1.21	1.23	7474277
2019-09-26	1.23	1.24	1.14	1.16	4970782
2019-09-27	1.15	1.18	1.05	1.07	9666670
2019-09-30	1.04	1.08	0.99	1.01	8567357
2019-10-01	1.00	1.05	0.99	1.01	6025390
2019-10-02	1.03	1.04	1.00	1.03	7307690
2019-10-03	1.03	1.09	1.02	1.03	4165733
2019-10-04	1.03	1.03	1.00	1.02	4633275
2019-10-07	1.01	1.05	1.00	1.00	2292164
2019-10-08	1.02	1.06	1.01	1.04	4137978
2019-10-09	1.07	1.07	1.00	1.01	2478127
2019-10-10	1.01	1.02	0.95	0.99	3642849
2019-10-11	0.97	0.99	0.94	0.94	2883755
2019-10-14	0.94	0.97	0.93	0.94	1455778
2019-10-15	0.94	0.96	0.91	0.92	2217143
2019-10-16	0.92	0.93	0.91	0.92	1772520
2019-10-17	0.92	1.02	0.91	0.98	2475784
2019-10-18	0.98	1.03	0.98	1.00	3459942
2019-10-21	1.00	1.02	0.97	0.98	2660165
2019-10-22	0.97	0.99	0.96	0.99	2703268
2019-10-23	0.98	1.01	0.98	0.99	1924964
2019-10-24	1.00	1.02	0.99	0.99	2075705
2019-10-25	1.00	1.02	0.99	1.00	3264653
2019-10-28	1.00	1.00	0.96	0.96	3469079
2019-10-29	0.96	0.98	0.95	0.96	1858026
2019-10-30	0.96	0.98	0.95	0.97	3264756
2019-10-31	0.99	1.05	0.98	1.05	3836249
2019-11-01	1.04	1.08	1.02	1.04	3315268
2019-11-04	1.03	1.08	1.02	1.08	1812320
2019-11-05	1.03	1.07	1.01	1.05	3704704
2019-11-06	1.03	1.04	0.93	0.93	6968759
2019-11-07	0.93	0.93	0.85	0.85	4391255
2019-11-08	0.88	0.88	0.84	0.86	3558733
2019-11-11	0.87	0.87	0.84	0.85	2344526
2019-11-12	0.85	0.87	0.84	0.87	2541041
2019-11-13	0.87	0.88	0.85	0.87	2352634
2019-11-14	0.87	0.90	0.86	0.87	2424840
2019-11-15	0.86	0.87	0.84	0.84	1643569
2019-11-18	0.85	0.87	0.83	0.84	1546005
2019-11-19	0.84	0.84	0.79	0.79	2368790
2019-11-20	0.80	0.84	0.79	0.84	1521147
2019-11-21	0.83	0.86	0.80	0.81	1689723
2019-11-22	0.81	0.82	0.79	0.80	1150273
2019-11-25	0.80	0.81	0.78	0.78	1759906
2019-11-26	0.79	0.81	0.77	0.80	1508059
2019-11-27	0.79	0.82	0.79	0.80	1057157
2019-11-29	0.82	0.84	0.80	0.84	643615
2019-12-02	0.84	0.87	0.84	0.84	1161033
2019-12-03	0.87	0.88	0.86	0.87	1898139
2019-12-04	0.87	0.89	0.85	0.88	1302818
2019-12-05	0.87	0.90	0.86	0.88	1777200
2019-12-06	0.87	0.88	0.84	0.84	1024998
2019-12-09	0.84	0.86	0.81	0.81	1331080
2019-12-10	0.82	0.83	0.80	0.81	1814003
2019-12-11	0.82	0.85	0.80	0.85	1822702
2019-12-12	0.85	0.88	0.83	0.84	1185389
2019-12-13	0.84	0.89	0.83	0.88	4317145
2019-12-16	0.88	0.88	0.84	0.84	3664437
2019-12-17	0.85	0.86	0.84	0.84	1986785
2019-12-18	0.84	0.86	0.83	0.84	2495061
2019-12-19	0.82	0.84	0.79	0.80	4580643
2019-12-20	0.81	0.81	0.76	0.77	9179807
2019-12-23	0.77	0.81	0.77	0.79	3144170
2019-12-24	0.80	0.86	0.80	0.85	2753753
2019-12-26	0.87	0.93	0.87	0.88	3543554
2019-12-27	0.88	0.91	0.88	0.89	2315768
2019-12-30	0.89	0.93	0.89	0.89	2832048
2019-12-31	0.91	0.92	0.88	0.88	1885655
2020-01-02	0.90	0.92	0.89	0.90	2074152
2020-01-03	0.93	0.95	0.88	0.89	2961679
2020-01-06	0.93	0.93	0.89	0.91	1954098
2020-01-07	0.90	1.02	0.90	0.98	4567458
2020-01-08	1.02	1.03	0.88	0.90	4163993
2020-01-09	0.91	0.93	0.90	0.93	1588325
2020-01-10	0.95	1.00	0.94	0.99	4061938
2020-01-13	0.98	0.99	0.94	0.94	1752135
2020-01-14	0.94	0.97	0.94	0.96	2482785
2020-01-15	0.98	1.06	0.97	1.04	4790278
2020-01-16	1.05	1.07	1.02	1.04	3950991
2020-01-17	1.03	1.03	0.98	0.98	2944174
2020-01-21	0.98	0.99	0.95	0.95	2066296
2020-01-22	0.96	0.96	0.93	0.93	1407899
2020-01-23	0.93	0.95	0.92	0.93	1204094
2020-01-24	0.92	0.94	0.90	0.94	1809660
2020-01-27	0.97	0.97	0.91	0.92	2547751
2020-01-28	0.91	0.92	0.90	0.90	1207038
2020-01-29	0.90	0.93	0.90	0.93	863906
2020-01-30	0.93	0.94	0.90	0.94	2505173
2020-01-31	0.94	0.96	0.91	0.92	1556557
2020-02-03	0.92	0.93	0.89	0.90	1084490
2020-02-04	0.86	0.88	0.84	0.85	2566228
2020-02-05	0.84	0.86	0.83	0.85	1258848
2020-02-06	0.86	0.86	0.84	0.86	1059920
2020-02-07	0.86	0.87	0.84	0.84	1345216
2020-02-10	0.85	0.87	0.83	0.86	2106193
2020-02-11	0.87	0.88	0.85	0.88	1284535
2020-02-12	0.87	0.88	0.85	0.85	2333767
2020-02-13	0.84	0.85	0.74	0.76	12054821
2020-02-14	0.78	0.78	0.75	0.76	2780043
2020-02-18	0.78	0.81	0.76	0.80	4509433
2020-02-19	0.82	0.82	0.77	0.78	4183745
2020-02-20	0.79	0.81	0.78	0.80	2546638
2020-02-21	0.83	0.87	0.82	0.85	5042234
2020-02-24	0.92	0.95	0.88	0.90	7395345
2020-02-25	0.93	1.04	0.93	0.97	16489283
2020-02-26	0.98	0.99	0.89	0.97	5870562
2020-02-27	0.98	0.98	0.88	0.89	5392728
2020-02-28	0.85	0.85	0.74	0.80	6436222
2020-03-02	0.83	0.89	0.80	0.86	2758876
2020-03-03	0.88	0.92	0.84	0.87	4544823
2020-03-04	0.88	0.88	0.84	0.88	2253561
2020-03-05	0.90	0.90	0.85	0.88	2815353
2020-03-06	0.87	0.88	0.80	0.83	3317905
2020-03-09	0.79	0.82	0.75	0.76	3539975
2020-03-10	0.77	0.77	0.70	0.75	4717861
2020-03-11	0.76	0.76	0.65	0.67	3882840
2020-03-12	0.59	0.64	0.56	0.56	7494489
2020-03-13	0.59	0.62	0.45	0.46	9661583
2020-03-16	0.41	0.53	0.39	0.50	8707870
2020-03-17	0.52	0.64	0.51	0.62	10586755
2020-03-18	0.59	0.64	0.57	0.57	6192486
2020-03-19	0.57	0.67	0.51	0.59	6137647
2020-03-20	0.59	0.65	0.50	0.50	6541468
2020-03-23	0.53	0.54	0.49	0.49	4624377
2020-03-24	0.56	0.58	0.53	0.58	5322871
2020-03-25	0.57	0.66	0.56	0.63	6073648
2020-03-26	0.65	0.66	0.58	0.59	3560383
2020-03-27	0.58	0.60	0.53	0.55	4745225
2020-03-30	0.56	0.58	0.49	0.53	4548614
2020-03-31	0.53	0.54	0.50	0.51	2263069
2020-04-01	0.52	0.54	0.51	0.54	2565522
2020-04-02	0.56	0.64	0.55	0.55	4057774
2020-04-03	0.57	0.58	0.55	0.56	2508483
2020-04-06	0.58	0.60	0.56	0.58	4605791
2020-04-07	0.60	0.60	0.56	0.58	3452827
2020-04-08	0.57	0.58	0.55	0.55	4731161
2020-04-09	0.57	0.64	0.56	0.58	12555000
2020-04-13	0.60	0.74	0.57	0.72	13106142
2020-04-14	0.77	0.85	0.72	0.75	16376699
2020-04-15	0.74	0.76	0.67	0.70	8438231
2020-04-16	0.75	0.76	0.69	0.71	8148209
2020-04-17	0.69	0.75	0.65	0.69	52264700
2020-04-20	0.71	0.78	0.71	0.75	7683111
2020-04-21	0.73	0.78	0.71	0.76	5608207
2020-04-22	0.79	0.83	0.79	0.80	6045913
2020-04-23	0.85	0.90	0.82	0.85	7144627
2020-04-24	0.88	0.88	0.81	0.86	5493647
2020-04-27	0.87	0.90	0.84	0.88	5085074
2020-04-28	0.89	0.90	0.85	0.86	3627643
2020-04-29	0.85	0.88	0.80	0.85	6949796
2020-04-30	0.85	0.85	0.79	0.81	4194849
2020-05-01	0.79	0.83	0.77	0.83	3636713
2020-05-04	0.84	0.87	0.83	0.86	3454003
2020-05-05	0.85	0.89	0.84	0.87	3497138
2020-05-06	0.87	0.90	0.85	0.89	3904836
2020-05-07	0.89	1.00	0.88	1.00	7057661
2020-05-08	1.00	1.07	0.99	1.02	6250295
2020-05-11	1.03	1.03	0.96	0.97	4235731
2020-05-12	0.98	1.04	0.96	0.97	4678690
2020-05-13	0.99	1.02	0.93	0.96	3272462
2020-05-14	0.94	1.01	0.94	1.00	2676323
2020-05-15	1.03	1.04	1.01	1.02	3853097
2020-05-18	1.05	1.06	1.00	1.03	3847564
2020-05-19	1.05	1.12	1.04	1.10	5381793
2020-05-20	1.14	1.18	1.13	1.16	6625800
2020-05-21	1.15	1.15	1.09	1.14	4469482
2020-05-22	1.17	1.23	1.14	1.20	4733417
2020-05-26	1.17	1.19	1.15	1.16	8888810
2020-05-27	1.11	1.20	1.09	1.20	5129453
2020-05-28	1.20	1.27	1.19	1.21	4207919
2020-05-29	1.25	1.25	1.21	1.21	2972774
2020-06-01	1.23	1.28	1.20	1.23	3613914
2020-06-02	1.24	1.28	1.20	1.21	4218444
2020-06-03	1.20	1.20	1.12	1.19	5181260
2020-06-04	1.20	1.25	1.18	1.22	3551403
2020-06-05	1.14	1.22	1.13	1.19	5500988
2020-06-08	1.19	1.22	1.16	1.21	3441530
2020-06-09	1.25	1.36	1.24	1.32	12032762
2020-06-10	1.34	1.50	1.34	1.50	11110481
2020-06-11	1.50	1.53	1.29	1.36	11243137
2020-06-12	1.42	1.43	1.26	1.27	11541270
2020-06-15	1.21	1.26	1.15	1.25	17805238
2020-06-16	1.27	1.27	1.13	1.14	14896845
2020-06-17	1.13	1.18	1.06	1.08	14626669
2020-06-18	1.09	1.14	1.07	1.11	6695911
2020-06-19	1.15	1.22	1.05	1.12	60494403
2020-06-22	1.17	1.20	1.14	1.18	7377349
2020-06-23	1.21	1.29	1.19	1.27	7092139
2020-06-24	1.28	1.34	1.24	1.31	11521331
2020-06-25	1.31	1.33	1.24	1.31	8035992
2020-06-26	1.30	1.35	1.26	1.34	7417868
2020-06-29	1.34	1.35	1.29	1.34	6497630
2020-06-30	1.32	1.37	1.32	1.35	7313106
2020-07-01	1.35	1.36	1.30	1.34	4545194
2020-07-02	1.34	1.37	1.32	1.33	6513331
2020-07-06	1.33	1.36	1.28	1.33	6449323
2020-07-07	1.30	1.44	1.29	1.41	8634760
2020-07-08	1.44	1.48	1.39	1.41	8356950
2020-07-09	1.44	1.45	1.34	1.38	7484553
2020-07-10	1.39	1.41	1.34	1.36	4962225
2020-07-13	1.39	1.40	1.30	1.32	5160269
2020-07-14	1.29	1.32	1.25	1.31	5225725
2020-07-15	1.29	1.36	1.27	1.36	4855666
2020-07-16	1.35	1.35	1.28	1.31	4359950
2020-07-17	1.32	1.38	1.30	1.38	4059423
2020-07-20	1.40	1.49	1.38	1.49	7859022
2020-07-21	1.52	1.62	1.46	1.52	11517242
2020-07-22	1.62	1.64	1.56	1.62	10184400
2020-07-23	1.63	1.63	1.50	1.54	7854509
2020-07-24	1.56	1.64	1.53	1.60	6818737
2020-07-27	1.68	1.71	1.63	1.67	12085228
2020-07-28	1.69	1.70	1.63	1.66	7462785
2020-07-29	1.67	1.68	1.58	1.66	6535050
2020-07-30	1.58	1.61	1.49	1.59	6132434
2020-07-31	1.62	1.68	1.62	1.65	5785664
2020-08-03	1.64	1.65	1.56	1.62	7511201
2020-08-04	1.62	1.68	1.61	1.66	13825723
2020-08-05	1.71	1.76	1.64	1.65	9290578
2020-08-06	1.67	1.70	1.62	1.63	6261805
2020-08-07	1.62	1.63	1.55	1.61	5486137
2020-08-10	1.61	1.68	1.56	1.56	5142656
2020-08-11	1.45	1.50	1.41	1.42	10583665
2020-08-12	1.44	1.50	1.40	1.45	6353300
2020-08-13	1.50	1.60	1.45	1.57	6535530
2020-08-14	1.60	1.60	1.50	1.55	5844748
2020-08-17	1.60	1.69	1.59	1.67	8041975
2020-08-18	1.68	1.72	1.58	1.63	9313212
2020-08-19	1.63	1.65	1.50	1.53	9967413
2020-08-20	1.54	1.58	1.49	1.57	5373325
2020-08-21	1.52	1.54	1.49	1.52	3575392
2020-08-24	1.53	1.55	1.47	1.50	4095711
2020-08-25	1.50	1.53	1.41	1.47	9329384
2020-08-26	1.45	1.63	1.44	1.58	7974273
2020-08-27	1.62	1.64	1.52	1.56	4711358
2020-08-28	1.61	1.65	1.58	1.61	3582271
2020-08-31	1.61	1.69	1.61	1.67	6771101
2020-09-01	1.70	1.70	1.62	1.69	7437285
2020-09-02	1.66	1.70	1.58	1.70	6058265
2020-09-03	1.68	1.81	1.66	1.81	12516933
2020-09-04	1.82	1.85	1.70	1.82	10862428
2020-09-08	1.76	1.87	1.73	1.78	9730912
2020-09-09	1.80	1.90	1.78	1.89	8087515
2020-09-10	1.93	1.97	1.85	1.86	8328708
2020-09-11	1.88	1.90	1.75	1.78	9172177
2020-09-14	1.83	1.92	1.83	1.90	10448121
2020-09-15	1.94	1.94	1.84	1.85	10474669
2020-09-16	1.90	2.06	1.89	2.04	15055715
2020-09-17	2.02	2.02	1.88	1.90	14840148
2020-09-18	1.93	1.94	1.84	1.88	18904693
2020-09-21	1.81	1.89	1.72	1.77	8631152
2020-09-22	1.80	1.84	1.75	1.83	4582364
2020-09-23	1.75	1.76	1.55	1.62	12034138
2020-09-24	1.61	1.71	1.56	1.68	7490685
2020-09-25	1.65	1.69	1.61	1.66	3987512
2020-09-28	1.71	1.73	1.62	1.68	4523536
2020-09-29	1.70	1.75	1.68	1.72	4501739
2020-09-30	1.72	1.72	1.65	1.70	4294241
2020-10-01	1.73	1.81	1.70	1.79	6302546
2020-10-02	1.79	1.81	1.73	1.74	4140603
2020-10-05	1.77	1.96	1.76	1.96	7111561
2020-10-06	1.98	2.22	1.97	1.98	16479365
2020-10-07	2.02	2.06	1.91	1.94	6102998
2020-10-08	1.99	2.00	1.93	1.95	4330248
2020-10-09	2.06	2.11	1.98	2.09	6515101
2020-10-12	2.14	2.14	2.04	2.07	3452133
2020-10-13	2.09	2.13	2.00	2.10	6179646
2020-10-14	2.15	2.19	2.11	2.14	6384121
2020-10-15	2.12	2.14	2.06	2.11	3175824
2020-10-16	2.11	2.12	2.03	2.06	3100121
2020-10-19	2.06	2.11	2.04	2.08	3871860
2020-10-20	2.07	2.18	2.06	2.17	6945135
2020-10-21	2.19	2.28	2.19	2.22	7763593
2020-10-22	2.22	2.26	2.16	2.26	6557077
2020-10-23	2.26	2.27	2.15	2.20	4117141
2020-10-26	2.16	2.26	2.13	2.15	5294849
2020-10-27	2.16	2.19	2.10	2.17	4039941
2020-10-28	2.08	2.08	1.92	2.00	9127894
2020-10-29	1.99	2.04	1.96	2.00	4770373
2020-10-30	2.02	2.06	1.92	2.03	6584818
2020-11-02	2.07	2.08	2.00	2.04	5255320
2020-11-03	2.09	2.09	2.01	2.01	6624289
2020-11-04	2.04	2.04	1.95	2.00	6094526
2020-11-05	2.06	2.15	1.96	1.97	21007329
2020-11-06	2.01	2.01	1.93	1.97	10968871
2020-11-09	1.87	1.97	1.78	1.97	18679050
2020-11-10	1.97	2.02	1.86	1.95	7468650
2020-11-11	1.90	1.93	1.83	1.85	6823205
2020-11-12	1.88	1.90	1.83	1.88	6383273
2020-11-13	1.90	1.90	1.82	1.85	5514568
2020-11-16	1.85	1.90	1.82	1.88	4318055
2020-11-17	1.85	1.88	1.77	1.81	10405637
2020-11-18	1.80	1.85	1.76	1.80	5816190
2020-11-19	1.77	1.82	1.76	1.78	4555315
2020-11-20	1.80	1.86	1.78	1.82	4585528
2020-11-23	1.83	1.83	1.70	1.73	9727829
2020-11-24	1.65	1.76	1.64	1.74	8040084
2020-11-25	1.77	1.81	1.71	1.75	4098111
2020-11-27	1.74	1.83	1.72	1.83	4411938
2020-11-30	1.80	1.88	1.72	1.86	7891937
2020-12-01	1.91	1.96	1.83	1.95	9760376
2020-12-02	1.95	1.96	1.88	1.95	4593559
2020-12-03	1.95	1.96	1.88	1.93	4663437
2020-12-04	1.90	2.05	1.90	2.02	9395563
2020-12-07	2.00	2.18	2.00	2.13	12070130
2020-12-08	2.18	2.18	2.10	2.11	8348969
2020-12-09	2.10	2.17	2.05	2.14	10464630
2020-12-10	2.12	2.24	2.12	2.23	9318248
2020-12-11	2.24	2.24	2.13	2.15	7988467
2020-12-14	2.11	2.16	2.07	2.09	5813139
2020-12-15	2.14	2.21	2.11	2.19	5270763
2020-12-16	2.20	2.27	2.17	2.25	5333980
2020-12-17	2.35	2.40	2.30	2.37	10354358
2020-12-18	2.38	2.40	2.26	2.29	9556748
2020-12-21	2.29	2.37	2.27	2.30	6878017
2020-12-22	2.35	2.35	2.15	2.16	6607738
2020-12-23	2.16	2.24	2.16	2.20	4764613
2020-12-24	2.17	2.26	2.15	2.21	2285174
2020-12-28	2.26	2.30	2.16	2.18	3204881
2020-12-29	2.21	2.25	2.15	2.16	5356026
2020-12-30	2.19	2.28	2.19	2.28	4252827
2020-12-31	2.28	2.30	2.17	2.19	5724559
2021-01-04	2.30	2.40	2.27	2.35	11182815
2021-01-05	2.39	2.39	2.23	2.24	11909372
2021-01-06	2.23	2.36	2.20	2.33	11296699
2021-01-07	2.35	2.37	2.23	2.28	7411759
2021-01-08	2.24	2.24	2.08	2.14	11900460
2021-01-11	2.13	2.14	2.05	2.06	6728436
2021-01-12	2.06	2.08	1.98	2.07	7062538
2021-01-13	2.07	2.13	1.99	2.00	6595137
2021-01-14	2.02	2.16	2.01	2.05	12369579
2021-01-15	2.04	2.05	1.92	1.93	9326222
2021-01-19	1.97	1.98	1.89	1.90	8326984
2021-01-20	1.96	2.04	1.94	1.98	8589862
2021-01-21	2.01	2.02	1.92	1.96	4809544
2021-01-22	1.90	1.95	1.86	1.90	5504523
2021-01-25	1.93	1.95	1.84	1.90	7942380
2021-01-26	1.90	1.98	1.88	1.91	5051521
2021-01-27	1.87	1.95	1.78	1.85	8971071
2021-01-28	1.89	1.99	1.85	1.93	10914588
2021-01-29	1.99	2.02	1.89	1.92	7189007
2021-02-01	2.03	2.10	1.93	2.07	13299722
2021-02-02	1.98	2.00	1.87	1.89	9965422
2021-02-03	1.89	1.92	1.82	1.86	8055222
2021-02-04	1.82	1.83	1.69	1.72	15650180
2021-02-05	1.79	1.85	1.75	1.84	10978841
2021-02-08	1.90	1.91	1.85	1.87	5463942
2021-02-09	1.89	1.90	1.82	1.83	4157553
2021-02-10	1.83	1.86	1.77	1.80	4993514
2021-02-11	1.82	1.84	1.73	1.75	5585862
2021-02-12	1.74	1.83	1.72	1.77	4102763
2021-02-16	1.74	1.77	1.71	1.72	7172317
2021-02-17	1.70	1.70	1.63	1.63	9551661
2021-02-18	1.63	1.66	1.53	1.54	10095880
2021-02-19	1.62	1.64	1.51	1.51	8177732
2021-02-22	1.56	1.74	1.54	1.73	13295631
2021-02-23	1.72	1.72	1.58	1.66	11012237
2021-02-24	1.68	1.77	1.62	1.72	8077114
2021-02-25	1.67	1.74	1.61	1.64	9182109
2021-02-26	1.61	1.66	1.49	1.62	12653383
2021-03-01	1.66	1.68	1.56	1.61	10348433
2021-03-02	1.56	1.72	1.56	1.69	7474385
2021-03-03	1.65	1.66	1.56	1.61	8527010
2021-03-04	1.60	1.66	1.52	1.57	9658666
2021-03-05	1.58	1.62	1.51	1.60	8752347
2021-03-08	1.61	1.70	1.57	1.64	7669301
2021-03-09	1.72	1.76	1.67	1.73	8619016
2021-03-10	1.78	1.78	1.66	1.68	6959799
2021-03-11	1.69	1.72	1.65	1.68	5853409
2021-03-12	1.64	1.81	1.63	1.73	9472732
2021-03-15	1.77	1.83	1.74	1.80	7645575
2021-03-16	1.80	1.81	1.74	1.76	4849867
2021-03-17	1.74	1.91	1.73	1.85	9410828
2021-03-18	1.84	1.86	1.75	1.76	6333088
2021-03-19	1.77	1.82	1.74	1.78	10498137
2021-03-22	1.80	1.81	1.73	1.75	3516921
2021-03-23	1.74	1.75	1.62	1.64	4840011
2021-03-24	1.66	1.68	1.60	1.61	3323729
2021-03-25	1.60	1.65	1.59	1.61	3164420
2021-03-26	1.61	1.66	1.61	1.64	2650037
2021-03-29	1.62	1.63	1.56	1.62	3899016
2021-03-30	1.58	1.59	1.50	1.52	8868491
2021-03-31	1.56	1.59	1.52	1.54	6938309
2021-04-01	1.58	1.65	1.57	1.63	4607529
2021-04-05	1.65	1.68	1.63	1.65	2736225
2021-04-06	1.68	1.80	1.67	1.76	6910297
2021-04-07	1.75	1.75	1.69	1.71	3943245
2021-04-08	1.74	1.88	1.73	1.85	7555995
2021-04-09	1.82	1.85	1.77	1.80	3875845
2021-04-12	1.76	1.84	1.76	1.82	4168919
2021-04-13	1.84	1.89	1.81	1.81	4125267
2021-04-14	1.81	1.83	1.78	1.78	4191511
2021-04-15	1.81	1.87	1.80	1.83	5643119
2021-04-16	1.88	1.88	1.78	1.79	5358716
2021-04-19	1.80	1.81	1.73	1.75	3841666
2021-04-20	1.76	1.78	1.72	1.76	7065601
2021-04-21	1.76	1.85	1.74	1.83	6175511
2021-04-22	1.82	1.82	1.72	1.74	8046704
2021-04-23	1.78	1.78	1.69	1.70	5738726
2021-04-26	1.71	1.73	1.68	1.72	4101778
2021-04-27	1.73	1.75	1.66	1.67	3376575
2021-04-28	1.67	1.74	1.65	1.71	5497489
2021-04-29	1.70	1.71	1.65	1.69	4056490
2021-04-30	1.68	1.70	1.64	1.66	2322665
2021-05-03	1.69	1.76	1.67	1.73	5540497
2021-05-04	1.74	1.79	1.68	1.70	4852288
2021-05-05	1.68	1.73	1.67	1.72	2243406
2021-05-06	1.72	1.86	1.72	1.82	9294215
2021-05-07	1.84	1.87	1.81	1.85	4080983
2021-05-10	1.87	1.90	1.79	1.79	5605895
2021-05-11	1.73	1.88	1.73	1.88	5676789
2021-05-12	1.87	1.88	1.75	1.76	8066540
2021-05-13	1.80	1.80	1.73	1.76	4755576
2021-05-14	1.80	1.84	1.78	1.83	2548776
2021-05-17	1.85	1.96	1.84	1.94	8172713
2021-05-18	1.95	1.97	1.89	1.95	5614422
2021-05-19	1.89	1.99	1.88	1.90	6807539
2021-05-20	1.92	1.99	1.92	1.98	5035923
2021-05-21	1.99	2.01	1.95	2.01	4437531
2021-05-24	2.05	2.07	2.01	2.05	4464784
2021-05-25	2.04	2.11	1.98	2.07	7933827
2021-05-26	2.08	2.14	2.05	2.10	12671276
2021-05-27	2.09	2.11	2.06	2.09	3703781
2021-05-28	2.08	2.14	2.07	2.13	3166639
2021-06-01	2.13	2.15	2.09	2.13	5766134
2021-06-02	2.14	2.23	2.13	2.21	5311296
2021-06-03	2.13	2.14	2.04	2.06	6556422
2021-06-04	2.10	2.13	2.08	2.12	4598318
2021-06-07	2.09	2.14	2.06	2.12	4336959
2021-06-08	2.11	2.12	2.05	2.05	3609757
2021-06-09	2.08	2.11	2.05	2.05	2593059
2021-06-10	2.00	2.19	2.00	2.18	7880957
2021-06-11	2.16	2.20	2.13	2.18	9159551
2021-06-14	2.12	2.22	2.11	2.19	9852783
2021-06-15	2.19	2.19	2.12	2.15	4331107
2021-06-16	2.14	2.19	2.08	2.10	9416499
2021-06-17	2.00	2.05	1.92	1.96	9973711
2021-06-18	1.98	1.99	1.86	1.87	15743009
2021-06-21	1.89	1.95	1.86	1.93	4449157
2021-06-22	1.91	1.93	1.84	1.86	4418377
2021-06-23	1.88	1.92	1.84	1.84	3752747
2021-06-24	1.86	1.88	1.82	1.84	2800012
2021-06-25	1.87	1.88	1.80	1.81	2173088
2021-06-28	1.81	1.83	1.74	1.77	9452435
2021-06-29	1.77	1.78	1.71	1.76	3665169
2021-06-30	1.77	1.82	1.75	1.81	3626038
2021-07-01	1.85	1.85	1.75	1.78	3967292
2021-07-02	1.80	1.83	1.76	1.79	2516174
2021-07-06	1.83	1.85	1.76	1.77	3030125
2021-07-07	1.80	1.80	1.73	1.75	2428808
2021-07-08	1.76	1.78	1.67	1.71	4040056
2021-07-09	1.70	1.79	1.70	1.76	2707284
2021-07-12	1.74	1.78	1.69	1.70	4242013
2021-07-13	1.71	1.77	1.70	1.72	3316046
2021-07-14	1.78	1.78	1.71	1.74	3105500
2021-07-15	1.75	1.76	1.70	1.73	2894596
2021-07-16	1.70	1.73	1.63	1.63	6487928
2021-07-19	1.59	1.62	1.56	1.57	4825238
2021-07-20	1.63	1.65	1.57	1.58	3659693
2021-07-21	1.56	1.68	1.56	1.67	3026630
2021-07-22	1.68	1.68	1.58	1.60	4493405
2021-07-23	1.58	1.60	1.53	1.53	4108266
2021-07-26	1.54	1.58	1.54	1.55	3590756
2021-07-27	1.57	1.58	1.50	1.53	3316541
2021-07-28	1.54	1.60	1.52	1.60	2695085
2021-07-29	1.64	1.67	1.62	1.67	3696362
2021-07-30	1.65	1.68	1.61	1.64	2787848
2021-08-02	1.66	1.67	1.63	1.64	5270063
2021-08-03	1.63	1.68	1.61	1.68	2984389
2021-08-04	1.70	1.73	1.58	1.59	3982433
2021-08-05	1.59	1.62	1.56	1.57	2678780
2021-08-06	1.55	1.58	1.51	1.56	3405561
2021-08-09	1.51	1.54	1.41	1.43	9457915
2021-08-10	1.45	1.48	1.42	1.44	4443911
2021-08-11	1.42	1.47	1.29	1.31	18402888
2021-08-12	1.30	1.31	1.20	1.27	10477425
2021-08-13	1.28	1.31	1.20	1.21	8393068
2021-08-16	1.23	1.24	1.16	1.17	8740149
2021-08-17	1.17	1.18	1.08	1.09	7531255
2021-08-18	1.08	1.13	1.04	1.09	10318503
2021-08-19	1.07	1.08	1.02	1.02	6275945
2021-08-20	1.02	1.07	1.01	1.07	5517427
2021-08-23	1.07	1.19	1.07	1.19	6206550
2021-08-24	1.21	1.21	1.14	1.19	5483359
2021-08-25	1.20	1.20	1.14	1.17	5113663
2021-08-26	1.16	1.19	1.11	1.17	5487868
2021-08-27	1.16	1.26	1.15	1.24	10145358
2021-08-30	1.25	1.25	1.15	1.20	9036110
2021-08-31	1.19	1.24	1.17	1.21	6226732
2021-09-01	1.21	1.23	1.16	1.17	6820673
2021-09-02	1.19	1.20	1.15	1.16	5647498
2021-09-03	1.16	1.33	1.16	1.33	8986632
2021-09-07	1.30	1.31	1.20	1.23	8464585
2021-09-08	1.26	1.28	1.20	1.25	9680143
2021-09-09	1.25	1.26	1.19	1.19	5340477
2021-09-10	1.19	1.22	1.15	1.21	13901955
2021-09-13	1.16	1.27	1.16	1.24	8505955
2021-09-14	1.25	1.26	1.20	1.20	5337371
2021-09-15	1.20	1.25	1.17	1.17	9395643
2021-09-16	1.15	1.17	1.11	1.15	12415270
2021-09-17	1.15	1.23	1.13	1.22	13706240
2021-09-20	1.21	1.22	1.15	1.18	7577691
2021-09-21	1.19	1.20	1.12	1.12	5964052
2021-09-22	1.13	1.18	1.12	1.12	8245961
2021-09-23	1.13	1.14	1.10	1.14	6216889
2021-09-24	1.11	1.15	1.10	1.10	4347121
2021-09-27	1.12	1.17	1.10	1.10	4070179
2021-09-28	1.10	1.13	1.07	1.09	8863439
2021-09-29	1.08	1.09	1.01	1.05	8941658
2021-09-30	1.07	1.10	1.05	1.06	7063553
2021-10-01	1.09	1.16	1.06	1.11	8643959
2021-10-04	1.09	1.18	1.09	1.17	8380719
2021-10-05	1.14	1.17	1.09	1.16	8192819
2021-10-06	1.13	1.19	1.11	1.18	5979133
2021-10-07	1.18	1.23	1.17	1.17	7376508
2021-10-08	1.21	1.23	1.18	1.22	5151010
2021-10-11	1.22	1.27	1.20	1.20	3764833
2021-10-12	1.20	1.33	1.19	1.33	9439357
2021-10-13	1.34	1.40	1.33	1.37	8858747
2021-10-14	1.41	1.42	1.33	1.42	8006020
2021-10-15	1.38	1.42	1.35	1.37	7907095
2021-10-18	1.35	1.39	1.29	1.30	7444786
2021-10-19	1.34	1.36	1.29	1.36	6882043
2021-10-20	1.37	1.42	1.35	1.38	5066854
2021-10-21	1.39	1.40	1.34	1.37	4731296
2021-10-22	1.40	1.48	1.37	1.40	10083032
2021-10-25	1.45	1.49	1.41	1.49	6491521
2021-10-26	1.48	1.48	1.41	1.45	6706533
2021-10-27	1.43	1.49	1.43	1.46	6841678
2021-10-28	1.45	1.48	1.40	1.40	7043908
2021-10-29	1.37	1.44	1.34	1.39	7537162
2021-11-01	1.40	1.46	1.37	1.45	12104129
2021-11-02	1.45	1.49	1.41	1.49	6708919
2021-11-03	1.46	1.47	1.41	1.46	6188178
2021-11-04	1.49	1.52	1.41	1.43	6667720
2021-11-05	1.42	1.53	1.41	1.53	6985031
2021-11-08	1.53	1.55	1.49	1.54	8134552
2021-11-09	1.53	1.59	1.51	1.58	6241666
2021-11-10	1.60	1.64	1.54	1.57	10124814
2021-11-11	1.62	1.64	1.58	1.61	8542875
2021-11-12	1.58	1.80	1.56	1.78	15762907
2021-11-15	1.78	1.81	1.71	1.76	15776450
2021-11-16	1.76	1.78	1.71	1.75	5718972
2021-11-17	1.75	1.81	1.75	1.77	9082596
2021-11-18	1.77	1.78	1.66	1.69	11143577
2021-11-19	1.69	1.72	1.56	1.59	10729727
2021-11-22	1.55	1.64	1.52	1.56	10417456
2021-11-23	1.53	1.57	1.49	1.56	6799788
2021-11-24	1.52	1.56	1.49	1.49	7268522
2021-11-26	1.50	1.51	1.43	1.50	6388659
2021-11-29	1.50	1.51	1.41	1.43	7214383
2021-11-30	1.43	1.51	1.38	1.49	13346047
2021-12-01	1.49	1.55	1.38	1.38	16021571
2021-12-02	1.39	1.40	1.31	1.38	12548474
2021-12-03	1.38	1.41	1.32	1.35	11924695
2021-12-06	1.36	1.46	1.30	1.46	9686535
2021-12-07	1.46	1.50	1.45	1.49	11309978
2021-12-08	1.47	1.54	1.46	1.53	7037599
2021-12-09	1.46	1.50	1.41	1.45	8135800
2021-12-10	1.47	1.49	1.41	1.41	7760253
2021-12-13	1.41	1.45	1.37	1.44	15006579
2021-12-14	1.47	1.47	1.35	1.36	13591565
2021-12-15	1.35	1.36	1.27	1.33	15142346
2021-12-16	1.35	1.41	1.35	1.37	15167653
2021-12-17	1.40	1.41	1.35	1.35	21486634
2021-12-20	1.37	1.37	1.31	1.37	7131587
2021-12-21	1.38	1.42	1.37	1.38	9945263
2021-12-22	1.39	1.49	1.36	1.47	6423896
2021-12-23	1.46	1.53	1.45	1.51	5242029
2021-12-27	1.49	1.55	1.47	1.48	6700583
2021-12-28	1.48	1.52	1.45	1.47	5593505
2021-12-29	1.44	1.51	1.43	1.48	8383165
2021-12-30	1.47	1.54	1.46	1.53	6342524
2021-12-31	1.54	1.56	1.49	1.50	5872396
2022-01-03	1.48	1.48	1.41	1.47	5202355
2022-01-04	1.47	1.55	1.47	1.52	8606697
2022-01-05	1.55	1.59	1.47	1.48	10417860
2022-01-06	1.48	1.50	1.42	1.45	9207998
2022-01-07	1.45	1.51	1.42	1.50	7673863
2022-01-10	1.47	1.53	1.45	1.53	8754612
2022-01-11	1.52	1.60	1.48	1.60	8570715
2022-01-12	1.60	1.72	1.59	1.71	11102510
2022-01-13	1.70	1.75	1.67	1.67	10927937
2022-01-14	1.67	1.68	1.60	1.64	11426006
2022-01-18	1.61	1.71	1.59	1.63	8088991
2022-01-19	1.67	1.82	1.65	1.80	12361470
2022-01-20	1.81	1.81	1.72	1.72	9096202
2022-01-21	1.72	1.73	1.62	1.63	11299928
2022-01-24	1.62	1.66	1.54	1.64	13130095
2022-01-25	1.62	1.73	1.59	1.73	8241574
2022-01-26	1.72	1.74	1.60	1.61	11827240
2022-01-27	1.55	1.61	1.51	1.52	11544836
2022-01-28	1.49	1.53	1.44	1.53	9668659
2022-01-31	1.54	1.59	1.50	1.55	7006130
2022-02-01	1.58	1.63	1.55	1.58	9963755
2022-02-02	1.60	1.62	1.56	1.60	6538250
2022-02-03	1.57	1.61	1.52	1.56	7338792
2022-02-04	1.55	1.61	1.54	1.58	6280869
2022-02-07	1.61	1.72	1.57	1.72	8794767
2022-02-08	1.70	1.74	1.68	1.73	8233724
2022-02-09	1.71	1.76	1.71	1.72	5677098
2022-02-10	1.70	1.79	1.68	1.72	12076177
2022-02-11	1.74	1.90	1.73	1.86	14542151
2022-02-14	1.87	1.93	1.84	1.92	16112321
2022-02-15	1.82	1.89	1.77	1.88	11478637
2022-02-16	1.88	1.95	1.87	1.93	10061894
2022-02-17	1.95	2.02	1.94	2.01	14625056
2022-02-18	2.00	2.01	1.91	1.99	11945386
2022-02-22	1.97	1.99	1.87	1.87	10829168
2022-02-23	1.76	1.79	1.65	1.67	18293692
2022-02-24	1.79	1.79	1.59	1.65	9524482
2022-02-25	1.65	1.74	1.59	1.70	6879862
2022-02-28	1.70	1.75	1.69	1.73	8579263
2022-03-01	1.75	1.80	1.71	1.77	11747657
2022-03-02	1.76	1.76	1.69	1.72	9827896
2022-03-03	1.70	1.75	1.69	1.71	5049539
2022-03-04	1.71	1.79	1.69	1.77	9468619
2022-03-07	1.77	1.86	1.73	1.75	11955595
2022-03-08	1.79	1.91	1.73	1.84	17203399
2022-03-09	1.76	1.87	1.73	1.83	7142754
2022-03-10	1.82	1.93	1.82	1.91	9421783
2022-03-11	1.84	1.93	1.83	1.83	11569175
2022-03-14	1.80	1.84	1.63	1.70	12106473
2022-03-15	1.66	1.73	1.63	1.69	6858824
2022-03-16	1.68	1.72	1.64	1.68	8577672
2022-03-17	1.70	1.88	1.70	1.81	8271995
2022-03-18	1.80	1.83	1.76	1.79	12938340
2022-03-21	1.80	1.88	1.78	1.86	6852839
2022-03-22	1.85	1.85	1.78	1.81	5089574
2022-03-23	1.83	1.87	1.80	1.83	6614473
2022-03-24	1.85	1.90	1.82	1.85	5533155
2022-03-25	1.83	1.89	1.83	1.86	2640333
2022-03-28	1.84	1.84	1.75	1.75	5313716
2022-03-29	1.71	1.82	1.68	1.82	5958290
2022-03-30	1.82	1.89	1.80	1.83	4431761
2022-03-31	1.84	1.86	1.80	1.80	3611407
2022-04-01	1.79	1.86	1.78	1.84	5028888
2022-04-04	1.84	1.88	1.80	1.84	4996443
2022-04-05	1.84	1.88	1.74	1.77	6227414
2022-04-06	1.77	1.78	1.71	1.73	5515065
2022-04-07	1.74	1.81	1.72	1.80	4108670
2022-04-08	1.80	1.84	1.80	1.83	3315995
2022-04-11	1.86	1.87	1.80	1.83	4216790
2022-04-12	1.85	1.89	1.81	1.82	6447041
2022-04-13	1.86	1.92	1.84	1.86	5564753
2022-04-14	1.87	1.91	1.83	1.90	5172788
2022-04-18	1.93	1.99	1.89	1.91	4974812
2022-04-19	1.86	1.89	1.80	1.82	5178862
2022-04-20	1.82	1.87	1.78	1.84	5039839
2022-04-21	1.84	1.84	1.68	1.70	9093914
2022-04-22	1.69	1.72	1.62	1.64	4877112
2022-04-25	1.58	1.60	1.48	1.55	8779427
2022-04-26	1.56	1.58	1.45	1.45	5941825
2022-04-27	1.42	1.48	1.42	1.42	4517770
2022-04-28	1.44	1.49	1.41	1.49	4724356
2022-04-29	1.52	1.55	1.44	1.46	4359124
2022-05-02	1.41	1.45	1.34	1.39	8037078
2022-05-03	1.42	1.48	1.40	1.43	3788524
2022-05-04	1.43	1.48	1.38	1.47	3881537
2022-05-05	1.48	1.49	1.36	1.38	5794263
2022-05-06	1.39	1.41	1.33	1.35	4154793
2022-05-09	1.34	1.35	1.24	1.25	5965282
2022-05-10	1.28	1.31	1.22	1.27	3843491
2022-05-11	1.29	1.34	1.24	1.24	5768503
2022-05-12	1.21	1.22	1.14	1.18	8697374
2022-05-13	1.18	1.28	1.16	1.26	4678483
2022-05-16	1.25	1.31	1.25	1.29	3049253
2022-05-17	1.33	1.35	1.29	1.33	3101098
2022-05-18	1.31	1.32	1.25	1.29	3765609
2022-05-19	1.32	1.39	1.32	1.36	4921059
2022-05-20	1.36	1.37	1.29	1.31	3310775
2022-05-23	1.36	1.38	1.32	1.34	2355612
2022-05-24	1.33	1.40	1.31	1.39	4864782
2022-05-25	1.37	1.39	1.31	1.35	3267209
2022-05-26	1.35	1.38	1.34	1.37	3013890
2022-05-27	1.38	1.39	1.32	1.32	2874096
2022-05-31	1.32	1.34	1.27	1.27	4101661
2022-06-01	1.29	1.35	1.29	1.33	3801745
2022-06-02	1.35	1.45	1.35	1.44	4104277
2022-06-03	1.43	1.45	1.37	1.39	3239374
2022-06-06	1.40	1.42	1.34	1.36	3031026
2022-06-07	1.35	1.38	1.32	1.35	2179385
2022-06-08	1.33	1.38	1.31	1.38	3739710
2022-06-09	1.35	1.36	1.29	1.29	3321905
2022-06-10	1.28	1.41	1.25	1.38	5781223
2022-06-13	1.34	1.35	1.21	1.22	5775330
2022-06-14	1.26	1.26	1.17	1.19	3726801
2022-06-15	1.24	1.26	1.18	1.25	5655067
2022-06-16	1.22	1.25	1.16	1.20	7127815
2022-06-17	1.20	1.24	1.16	1.20	11326459
2022-06-21	1.18	1.26	1.17	1.25	3564236
2022-06-22	1.26	1.27	1.18	1.18	4588367
2022-06-23	1.18	1.21	1.11	1.13	5514503
2022-06-24	1.14	1.21	1.12	1.20	3116359
2022-06-27	1.22	1.27	1.19	1.24	4200867
2022-06-28	1.26	1.26	1.17	1.17	3156910
2022-06-29	1.19	1.20	1.11	1.15	2328762
2022-06-30	1.13	1.14	1.07	1.07	4345147
2022-07-01	1.06	1.15	1.05	1.11	3595180
2022-07-05	1.09	1.15	1.04	1.08	4852448
2022-07-06	1.08	1.13	1.04	1.13	3885040
2022-07-07	1.12	1.18	1.08	1.08	2864608
2022-07-08	1.06	1.08	1.03	1.04	4404913
2022-07-11	1.04	1.04	0.96	0.96	5297594
2022-07-12	0.77	0.78	0.67	0.71	23034507
2022-07-13	0.72	0.81	0.68	0.80	16115732
2022-07-14	0.76	0.77	0.70	0.74	6233605
2022-07-15	0.73	0.75	0.70	0.71	6465230
2022-07-18	0.72	0.73	0.70	0.71	2812421
2022-07-19	0.71	0.73	0.70	0.70	3556669
2022-07-20	0.71	0.72	0.70	0.70	3198016
2022-07-21	0.70	0.73	0.70	0.73	2435053
2022-07-22	0.74	0.74	0.70	0.72	3577762
2022-07-25	0.72	0.72	0.68	0.71	3261520
2022-07-26	0.70	0.73	0.68	0.73	2254538
2022-07-27	0.73	0.76	0.72	0.74	1832948
2022-07-28	0.77	0.83	0.76	0.80	3107640
2022-07-29	0.82	0.82	0.78	0.82	2016326
2022-08-01	0.82	0.83	0.79	0.81	1744525
2022-08-02	0.82	0.88	0.82	0.83	2536408
2022-08-03	0.84	0.84	0.76	0.76	2660511
2022-08-04	0.78	0.85	0.78	0.81	2617524
2022-08-05	0.81	0.82	0.78	0.81	1465720
2022-08-08	0.79	0.85	0.79	0.82	1593391
2022-08-09	0.81	0.83	0.79	0.79	975041
2022-08-10	0.81	0.82	0.79	0.81	1377797
2022-08-11	0.80	0.82	0.79	0.79	1293355
2022-08-12	0.79	0.83	0.78	0.82	1543299
2022-08-15	0.80	0.80	0.78	0.79	1115338
2022-08-16	0.79	0.80	0.77	0.78	1824148
2022-08-17	0.79	0.79	0.72	0.72	3417560
2022-08-18	0.73	0.74	0.72	0.73	1068560
2022-08-19	0.74	0.74	0.68	0.69	2489704
2022-08-22	0.68	0.70	0.66	0.70	2309026
2022-08-23	0.70	0.74	0.69	0.70	1888551
2022-08-24	0.69	0.71	0.68	0.71	1252826
2022-08-25	0.71	0.73	0.70	0.71	1916067
2022-08-26	0.71	0.72	0.68	0.70	1798055
2022-08-29	0.69	0.71	0.65	0.66	3274711
2022-08-30	0.66	0.66	0.62	0.65	3187793
2022-08-31	0.66	0.67	0.63	0.65	1938706
2022-09-01	0.63	0.64	0.61	0.63	3226594
2022-09-02	0.65	0.67	0.62	0.66	6098266
2022-09-06	0.66	0.67	0.62	0.62	4187922
2022-09-07	0.62	0.70	0.61	0.67	6411272
2022-09-08	0.67	0.69	0.65	0.69	3978533
2022-09-09	0.72	0.87	0.70	0.78	11336292
2022-09-12	0.79	0.83	0.77	0.81	4783431
2022-09-13	0.77	0.84	0.76	0.79	4962130
2022-09-14	0.79	0.87	0.79	0.84	4162888
2022-09-15	0.84	0.88	0.81	0.86	3863015
2022-09-16	0.85	0.91	0.82	0.91	15473520
2022-09-19	0.88	0.92	0.86	0.92	2658596
2022-09-20	0.91	0.92	0.85	0.89	2876158
2022-09-21	0.89	0.90	0.83	0.87	2502278
2022-09-22	0.87	0.89	0.86	0.87	1328352
2022-09-23	0.83	0.84	0.78	0.79	3497959
2022-09-26	0.78	0.82	0.75	0.76	3707164
2022-09-27	0.79	0.79	0.73	0.74	2481927
2022-09-28	0.75	0.87	0.75	0.84	4118905
2022-09-29	0.83	0.87	0.81	0.85	2208499
2022-09-30	0.86	0.93	0.85	0.88	3052948
2022-10-03	0.91	1.02	0.91	1.01	5395985
2022-10-04	1.03	1.05	0.95	0.98	5328647
2022-10-05	0.95	0.97	0.93	0.96	2032828
2022-10-06	0.95	1.03	0.95	1.01	1714919
2022-10-07	0.99	1.00	0.92	0.94	3405263
2022-10-10	0.91	0.96	0.89	0.95	1768263
2022-10-11	0.96	0.96	0.88	0.88	1592936
2022-10-12	0.89	0.92	0.87	0.92	915756
2022-10-13	0.89	0.94	0.84	0.92	2155448
2022-10-14	0.93	0.94	0.85	0.88	1770332
2022-10-17	0.90	0.91	0.87	0.89	1619122
2022-10-18	0.91	0.93	0.89	0.89	1174061
2022-10-19	0.88	0.89	0.85	0.86	1372005
2022-10-20	0.87	0.91	0.85	0.87	1456824
2022-10-21	0.87	0.90	0.86	0.88	2309937
2022-10-24	0.88	0.90	0.85	0.90	2242684
2022-10-25	0.90	0.93	0.89	0.93	2221666
2022-10-26	0.94	0.98	0.93	0.94	2046413
2022-10-27	0.93	0.97	0.93	0.94	2114245
2022-10-28	0.94	0.95	0.90	0.95	1925382
2022-10-31	0.94	0.94	0.87	0.89	2569100
2022-11-01	0.92	0.93	0.89	0.92	1807929
2022-11-02	0.92	0.93	0.85	0.87	1995964
2022-11-03	0.85	0.86	0.81	0.85	3292473
2022-11-04	0.88	0.92	0.87	0.90	3172509
2022-11-07	0.91	0.99	0.91	0.98	3676280
2022-11-08	0.99	1.06	0.98	1.06	4842765
2022-11-09	1.07	1.07	1.00	1.00	4190251
2022-11-10	1.08	1.12	1.04	1.10	4670334
2022-11-11	1.12	1.13	1.08	1.11	2116748
2022-11-14	1.09	1.14	1.07	1.09	2500183
2022-11-15	1.12	1.16	1.11	1.14	3658609
2022-11-16	1.12	1.13	1.09	1.11	1994778
2022-11-17	1.10	1.11	1.05	1.05	2044021
2022-11-18	1.05	1.10	1.02	1.10	1120844
2022-11-21	1.10	1.12	1.05	1.09	1754325
2022-11-22	1.11	1.21	1.10	1.19	3929948
2022-11-23	1.19	1.19	1.07	1.13	5108332
2022-11-25	1.12	1.13	1.10	1.12	816101
2022-11-28	1.10	1.12	1.02	1.02	3967010
2022-11-29	1.06	1.12	1.05	1.09	2647248
2022-11-30	1.10	1.14	1.07	1.11	3748929
2022-12-01	1.13	1.19	1.13	1.18	6011149
2022-12-02	1.14	1.25	1.12	1.23	5843086
2022-12-05	1.23	1.24	1.13	1.15	4546662
2022-12-06	1.15	1.16	1.04	1.07	4141937
2022-12-07	1.08	1.13	1.07	1.09	3041016
2022-12-08	1.09	1.12	1.04	1.05	3504442
2022-12-09	1.06	1.15	1.05	1.05	5827901
2022-12-12	1.04	1.05	1.01	1.05	3699138
2022-12-13	1.09	1.12	1.06	1.09	3346472
2022-12-14	1.09	1.09	1.03	1.06	3088455
2022-12-15	1.02	1.03	0.99	1.00	4091089
2022-12-16	1.00	1.02	0.94	0.94	13301395
2022-12-19	0.95	0.99	0.95	0.98	2187294
2022-12-20	0.98	1.03	0.97	1.00	3233860
2022-12-21	1.00	1.05	1.00	1.03	1873980
2022-12-22	1.02	1.03	0.96	1.02	2564756
2022-12-23	1.03	1.04	1.00	1.02	1632429
2022-12-27	1.02	1.08	1.01	1.02	2818448
2022-12-28	1.02	1.03	0.97	1.00	2135380
2022-12-29	1.00	1.03	0.98	0.99	1975305
2022-12-30	0.99	1.00	0.97	0.98	1707426
2023-01-03	0.99	1.04	0.99	0.99	2796131
2023-01-04	1.02	1.08	1.01	1.05	4015468
2023-01-05	1.05	1.06	1.02	1.04	3953062
2023-01-06	1.07	1.12	1.04	1.09	3792848
2023-01-09	1.12	1.14	1.08	1.09	1931554
2023-01-10	1.10	1.12	1.08	1.11	1718130
2023-01-11	1.14	1.14	1.08	1.09	2192723
2023-01-12	1.12	1.13	1.08	1.12	1980296
2023-01-13	1.12	1.14	1.10	1.10	2500637
2023-01-17	1.10	1.12	1.06	1.08	2698311
2023-01-18	1.10	1.11	1.06	1.07	2334184
2023-01-19	1.09	1.11	1.07	1.10	1955295
2023-01-20	1.09	1.15	1.08	1.14	3567822
2023-01-23	1.15	1.19	1.12	1.17	2709401
2023-01-24	1.17	1.20	1.15	1.17	2655353
2023-01-25	1.17	1.22	1.16	1.21	2960871
2023-01-26	1.21	1.23	1.16	1.19	2562318
2023-01-27	1.17	1.18	1.17	1.18	1534498
2023-01-30	1.16	1.18	1.14	1.15	1888863
2023-01-31	1.14	1.20	1.13	1.18	2827866
2023-02-01	1.17	1.23	1.15	1.22	2937301
2023-02-02	1.20	1.22	1.14	1.16	5526811
2023-02-03	1.13	1.14	1.08	1.10	3643766
2023-02-06	1.11	1.11	1.06	1.10	2442518
2023-02-07	1.10	1.10	1.05	1.08	2802673
2023-02-08	1.09	1.11	1.03	1.05	2212334
2023-02-09	1.05	1.06	1.00	1.02	3809679
2023-02-10	1.02	1.03	0.99	1.02	1593549
2023-02-13	0.98	1.01	0.98	1.00	1995114
2023-02-14	0.99	1.01	0.96	0.99	2623975
2023-02-15	0.97	0.99	0.95	0.98	2025947
2023-02-16	0.95	0.97	0.90	0.96	4469547
2023-02-17	0.93	0.97	0.90	0.94	3149207
2023-02-21	0.93	0.94	0.90	0.92	1862443
2023-02-22	0.90	0.91	0.86	0.88	2156654
2023-02-23	0.88	0.88	0.85	0.87	3291678
2023-02-24	0.85	0.89	0.85	0.88	1366466
2023-02-27	0.89	0.90	0.87	0.88	1156237
2023-02-28	0.89	0.92	0.88	0.91	3686679
2023-03-01	0.93	0.97	0.91	0.95	2805979
2023-03-02	0.95	0.96	0.92	0.96	1619244
2023-03-03	0.96	0.98	0.93	0.93	2583369
2023-03-06	0.96	0.96	0.90	0.90	1847844
2023-03-07	0.89	0.91	0.86	0.90	2790638
2023-03-08	0.88	0.89	0.85	0.88	2449379
2023-03-09	0.87	0.92	0.86	0.87	2727900
2023-03-10	0.88	0.91	0.86	0.88	3447249
2023-03-13	0.91	0.92	0.84	0.87	14533127
2023-03-14	0.89	0.89	0.84	0.86	3454101
2023-03-15	0.90	0.90	0.83	0.86	5024392
2023-03-16	0.86	0.86	0.82	0.84	3591949
2023-03-17	0.85	0.94	0.83	0.89	29745066
2023-03-20	0.91	0.95	0.89	0.94	3737055
2023-03-21	0.93	0.94	0.89	0.92	4299161
2023-03-22	0.91	0.97	0.89	0.93	2756380
2023-03-23	0.95	0.97	0.94	0.97	2827171
2023-03-24	0.98	1.01	0.96	1.01	3106339
2023-03-27	0.99	1.07	0.97	1.07	2889580
2023-03-28	1.08	1.13	1.04	1.12	5236462
2023-03-29	1.11	1.15	1.10	1.11	2774322
2023-03-30	1.12	1.15	1.09	1.15	3421598
2023-03-31	1.13	1.15	1.08	1.10	1972633
2023-04-03	1.10	1.14	1.08	1.14	3275625
2023-04-04	1.14	1.19	1.12	1.15	4993260
2023-04-05	1.17	1.19	1.14	1.16	2396704
2023-04-06	1.15	1.18	1.13	1.18	2418886
2023-04-10	1.16	1.16	1.11	1.12	1337668
2023-04-11	1.20	1.34	1.18	1.28	13580709
2023-04-12	1.34	1.37	1.29	1.33	6221475
2023-04-13	1.36	1.41	1.34	1.38	5573765
2023-04-14	1.38	1.41	1.32	1.36	5785677
2023-04-17	1.35	1.35	1.30	1.31	3442889
2023-04-18	1.33	1.36	1.29	1.32	4119151
2023-04-19	1.28	1.30	1.25	1.26	2746155
2023-04-20	1.27	1.32	1.27	1.29	2483519
2023-04-21	1.27	1.31	1.25	1.29	4660948
2023-04-24	1.28	1.33	1.27	1.29	3735867
2023-04-25	1.27	1.30	1.26	1.27	1954663
2023-04-26	1.28	1.31	1.28	1.29	2507100
2023-04-27	1.34	1.34	1.24	1.29	3138675
2023-04-28	1.29	1.33	1.27	1.28	3145673
2023-05-01	1.29	1.32	1.26	1.29	3484615
2023-05-02	1.29	1.41	1.29	1.39	6316839
2023-05-03	1.41	1.45	1.39	1.42	5241533
2023-05-04	1.44	1.47	1.33	1.39	10219389
2023-05-05	1.33	1.40	1.32	1.39	2484793
2023-05-08	1.41	1.44	1.39	1.42	2298655
2023-05-09	1.42	1.48	1.41	1.46	3723529
2023-05-10	1.47	1.47	1.43	1.47	3065208
2023-05-11	1.44	1.45	1.34	1.40	3535634
2023-05-12	1.35	1.43	1.34	1.42	2679688
2023-05-15	1.42	1.44	1.39	1.41	2581834
2023-05-16	1.38	1.41	1.35	1.36	1873205
2023-05-17	1.35	1.36	1.30	1.32	1800742
2023-05-18	1.30	1.31	1.26	1.29	3350273
2023-05-19	1.29	1.35	1.29	1.30	1996382
2023-05-22	1.29	1.35	1.29	1.30	2283076
2023-05-23	1.28	1.29	1.23	1.25	2839160
2023-05-24	1.25	1.25	1.19	1.21	4539061
2023-05-25	1.20	1.20	1.13	1.17	2976334
2023-05-26	1.17	1.18	1.13	1.15	3815701
2023-05-30	1.17	1.18	1.14	1.16	2370711
2023-05-31	1.15	1.24	1.14	1.22	3430928
2023-06-01	1.24	1.30	1.23	1.24	4559287
2023-06-02	1.24	1.28	1.23	1.23	1786657
2023-06-05	1.23	1.26	1.23	1.23	859481
2023-06-06	1.22	1.24	1.20	1.22	1242703
2023-06-07	1.22	1.26	1.15	1.16	3485237
2023-06-08	1.18	1.21	1.18	1.18	2370637
2023-06-09	1.19	1.20	1.15	1.15	2447722
2023-06-12	1.15	1.16	1.11	1.13	3093429
2023-06-13	1.14	1.16	1.11	1.12	2291395
2023-06-14	1.15	1.15	1.09	1.10	2252850
2023-06-15	1.09	1.10	1.07	1.08	2725251
2023-06-16	1.08	1.14	1.07	1.11	9117155
2023-06-20	1.10	1.10	1.03	1.07	3576434
2023-06-21	1.07	1.07	1.02	1.05	2165253
2023-06-22	1.03	1.06	1.01	1.05	2062314
2023-06-23	1.06	1.07	1.01	1.06	4013806
2023-06-26	1.06	1.10	1.05	1.08	2073736
2023-06-27	1.09	1.09	1.02	1.05	2371217
2023-06-28	1.03	1.05	1.01	1.04	3274733
2023-06-29	1.03	1.07	1.01	1.05	1934804
2023-06-30	1.07	1.10	1.05	1.08	2109944
2023-07-03	1.09	1.15	1.08	1.14	1390152
2023-07-05	1.13	1.13	1.05	1.07	2215543
2023-07-06	1.06	1.07	1.01	1.06	3934355
2023-07-07	1.03	1.09	1.03	1.04	2018763
2023-07-10	1.04	1.12	1.03	1.10	2500802
2023-07-11	1.14	1.21	1.13	1.18	5112042
2023-07-12	1.22	1.27	1.21	1.25	4655320
2023-07-13	1.25	1.28	1.23	1.23	4512941
2023-07-14	1.25	1.25	1.21	1.21	2675075
2023-07-17	1.21	1.26	1.21	1.26	2762512
2023-07-18	1.27	1.33	1.26	1.30	3170198
2023-07-19	1.31	1.33	1.27	1.29	2763275
2023-07-20	1.29	1.30	1.23	1.24	2430553
2023-07-21	1.25	1.25	1.20	1.22	1782101
2023-07-24	1.22	1.24	1.21	1.21	1318136
2023-07-25	1.22	1.26	1.22	1.25	1509040
2023-07-26	1.27	1.27	1.21	1.24	1695775
2023-07-27	1.23	1.23	1.07	1.09	6993502
2023-07-28	1.11	1.17	1.09	1.15	3934371
2023-07-31	1.15	1.19	1.15	1.16	1663965
2023-08-01	1.13	1.14	1.09	1.11	4081996
2023-08-02	1.11	1.11	1.05	1.08	2180000
2023-08-03	1.07	1.09	1.05	1.06	2331141
2023-08-04	1.08	1.10	1.06	1.06	2414786
2023-08-07	1.06	1.08	1.05	1.05	1529845
2023-08-08	1.05	1.08	1.03	1.08	1733065
2023-08-09	1.07	1.08	1.04	1.05	2263645
2023-08-10	1.02	1.03	0.92	0.97	11354438
2023-08-11	1.02	1.05	0.99	1.04	2736232
2023-08-14	1.01	1.05	1.00	1.03	2014138
2023-08-15	1.01	1.05	0.98	0.99	4520190
2023-08-16	1.00	1.01	0.97	0.98	1911314
2023-08-17	0.99	1.00	0.97	0.97	2104577
2023-08-18	0.99	0.99	0.96	0.97	1486947
2023-08-21	0.98	0.99	0.95	0.98	2748639
2023-08-22	0.98	0.99	0.97	0.99	1251643
2023-08-23	1.00	1.05	0.99	1.02	1760732
2023-08-24	1.04	1.05	1.00	1.02	1333382
2023-08-25	1.01	1.03	0.99	1.01	1147105
2023-08-28	1.00	1.03	1.00	1.01	1309500
2023-08-29	1.02	1.05	1.00	1.05	2199278
2023-08-30	1.05	1.08	1.04	1.06	3374791
2023-08-31	1.05	1.06	1.04	1.05	1384584
2023-09-01	1.06	1.08	1.04	1.04	1827189
2023-09-05	1.03	1.04	0.98	1.01	2121828
2023-09-06	1.01	1.02	0.99	1.00	1246704
2023-09-07	1.00	1.01	0.99	1.00	851960
2023-09-08	1.00	1.03	0.99	1.00	1327975
2023-09-11	1.00	1.02	0.98	0.98	1058992
2023-09-12	0.98	1.02	0.98	1.00	617426
2023-09-13	1.01	1.01	0.98	0.99	636892
2023-09-14	0.99	1.02	0.98	1.00	1095512
2023-09-15	1.03	1.04	1.01	1.01	3501355
2023-09-18	1.01	1.05	1.01	1.05	896476
2023-09-19	1.06	1.06	1.02	1.03	1047380
2023-09-20	1.02	1.06	1.02	1.03	902569
2023-09-21	1.02	1.03	1.00	1.00	966488
2023-09-22	1.00	1.02	0.97	0.99	1715719
2023-09-25	0.99	0.99	0.96	0.96	626262
2023-09-26	0.96	0.97	0.92	0.92	2097389
2023-09-27	0.90	0.95	0.90	0.93	1238098
2023-09-28	0.93	0.94	0.92	0.94	2549622
2023-09-29	0.94	0.96	0.89	0.91	3371983
2023-10-02	0.90	0.91	0.86	0.89	3914252
2023-10-03	0.90	0.99	0.90	0.99	3302391
2023-10-04	0.99	0.99	0.92	0.97	1732935
2023-10-05	0.96	1.03	0.96	1.02	1984986
2023-10-06	1.03	1.07	1.01	1.05	3803458
2023-10-09	1.08	1.11	1.07	1.10	1650428
2023-10-10	1.11	1.11	1.05	1.06	1356354
2023-10-11	1.07	1.10	1.07	1.10	1119224
2023-10-12	1.10	1.10	1.03	1.06	1363185
2023-10-13	1.09	1.10	1.00	1.03	6551938
2023-10-16	1.01	1.11	1.01	1.08	3277360
2023-10-17	1.09	1.11	1.05	1.10	3556993
2023-10-18	1.11	1.13	1.07	1.09	2121655
2023-10-19	1.07	1.09	1.04	1.09	3211225
2023-10-20	1.07	1.10	1.06	1.07	2558664
2023-10-23	1.06	1.09	1.03	1.08	1330837
2023-10-24	1.06	1.09	1.06	1.09	1586812
2023-10-25	1.07	1.10	1.07	1.07	1644661
2023-10-26	1.06	1.12	1.03	1.12	5175229
2023-10-27	1.13	1.20	1.12	1.20	5538859
2023-10-30	1.20	1.25	1.17	1.24	9234214
2023-10-31	1.24	1.26	1.15	1.22	4207861
2023-11-01	1.21	1.23	1.15	1.19	1973962
2023-11-02	1.19	1.20	1.13	1.18	3036077
2023-11-03	1.18	1.32	1.18	1.27	7818359
2023-11-06	1.27	1.30	1.24	1.25	3425107
2023-11-07	1.22	1.25	1.19	1.25	3349975
2023-11-08	1.22	1.23	1.15	1.16	2836909
2023-11-09	1.16	1.22	1.15	1.17	2446724
2023-11-10	1.15	1.16	1.12	1.14	1669291
2023-11-13	1.14	1.16	1.12	1.13	1237583
2023-11-14	1.16	1.24	1.16	1.23	2524690
2023-11-15	1.24	1.24	1.19	1.19	1710820
2023-11-16	1.19	1.29	1.19	1.25	2463888
2023-11-17	1.27	1.27	1.21	1.21	1787314
2023-11-20	1.21	1.27	1.19	1.25	1630138
2023-11-21	1.27	1.35	1.27	1.31	4108503
2023-11-22	1.30	1.34	1.28	1.32	2558768
2023-11-24	1.34	1.36	1.32	1.33	572493
2023-11-27	1.38	1.41	1.35	1.39	3823892
2023-11-28	1.41	1.47	1.40	1.47	4218410
2023-11-29	1.46	1.47	1.35	1.36	6725967
2023-11-30	1.36	1.44	1.35	1.41	3537830
2023-12-01	1.41	1.52	1.38	1.50	5539152
2023-12-04	1.50	1.50	1.40	1.41	4845710
2023-12-05	1.39	1.44	1.36	1.37	2949796
2023-12-06	1.37	1.44	1.36	1.41	3614951
2023-12-07	1.41	1.46	1.40	1.43	6283067
2023-12-08	1.41	1.44	1.38	1.38	7371314
2023-12-11	1.35	1.40	1.33	1.37	4862199
2023-12-12	1.37	1.39	1.34	1.36	2374834
2023-12-13	1.36	1.47	1.35	1.46	4024043
2023-12-14	1.48	1.55	1.47	1.51	4326478
2023-12-15	1.50	1.55	1.42	1.44	21815509
2023-12-18	1.48	1.48	1.41	1.46	2967332
2023-12-19	1.46	1.54	1.46	1.52	4721863
2023-12-20	1.53	1.54	1.48	1.48	3641925
2023-12-21	1.51	1.54	1.50	1.51	2329831
2023-12-22	1.54	1.61	1.52	1.52	4264989
2023-12-26	1.54	1.54	1.48	1.50	1842852
2023-12-27	1.51	1.58	1.51	1.53	3964355
2023-12-28	1.53	1.54	1.46	1.46	3102424
2023-12-29	1.45	1.48	1.42	1.46	3077056
2024-01-02	1.48	1.48	1.41	1.43	3124350
2024-01-03	1.40	1.42	1.36	1.40	3506501
2024-01-04	1.40	1.42	1.37	1.39	2371082
2024-01-05	1.41	1.46	1.38	1.44	3950638
2024-01-08	1.42	1.43	1.38	1.38	3016322
2024-01-09	1.40	1.41	1.34	1.35	3351606
2024-01-10	1.35	1.37	1.31	1.35	2889197
2024-01-11	1.36	1.36	1.29	1.33	3842947
2024-01-12	1.37	1.44	1.37	1.40	3221055
2024-01-16	1.36	1.39	1.35	1.37	1873409
2024-01-17	1.32	1.35	1.28	1.29	4778046
2024-01-18	1.31	1.31	1.27	1.27	1229053
2024-01-19	1.29	1.29	1.23	1.27	2564659
2024-01-22	1.26	1.28	1.23	1.23	1869594
2024-01-23	1.26	1.28	1.23	1.28	1725242
2024-01-24	1.30	1.31	1.22	1.22	3263700
2024-01-25	1.24	1.27	1.23	1.26	2335310
2024-01-26	1.27	1.28	1.23	1.24	1596270
2024-01-29	1.26	1.26	1.19	1.20	7067168
2024-01-30	1.21	1.25	1.16	1.20	3683774
2024-01-31	1.18	1.27	1.17	1.22	3498071
2024-02-01	1.23	1.30	1.22	1.30	3326461
2024-02-02	1.23	1.30	1.23	1.27	3637662
2024-02-05	1.25	1.30	1.23	1.27	3113939
2024-02-06	1.26	1.31	1.25	1.30	1835341
2024-02-07	1.31	1.31	1.26	1.26	2704559
2024-02-08	1.25	1.30	1.24	1.24	2509462
2024-02-09	1.24	1.25	1.16	1.19	4935563
2024-02-12	1.20	1.27	1.18	1.24	3296532
2024-02-13	1.24	1.24	1.19	1.20	6278749
2024-02-14	1.20	1.21	1.09	1.14	8881291
2024-02-15	1.16	1.21	1.15	1.17	5476797
2024-02-16	1.16	1.19	1.14	1.17	4188951
2024-02-20	1.22	1.22	1.14	1.15	4793934
2024-02-21	1.19	1.19	1.14	1.16	2960482
2024-02-22	1.15	1.15	1.10	1.10	4870458
2024-02-23	1.12	1.15	1.11	1.15	3677701
2024-02-26	1.12	1.13	1.10	1.12	2512966
2024-02-27	1.12	1.14	1.11	1.13	2367728
2024-02-28	1.14	1.20	1.12	1.19	7569196
2024-02-29	1.22	1.28	1.21	1.24	7939856
2024-03-01	1.31	1.35	1.23	1.34	8392694
2024-03-04	1.35	1.42	1.32	1.41	8416470
2024-03-05	1.45	1.50	1.40	1.42	9917168
2024-03-06	1.42	1.49	1.41	1.47	5995854
2024-03-07	1.47	1.54	1.46	1.54	5191840
2024-03-08	1.56	1.57	1.47	1.50	11533890
2024-03-11	1.53	1.67	1.51	1.67	12960783
2024-03-12	1.62	1.70	1.57	1.62	10891602
2024-03-13	1.64	1.74	1.63	1.68	17554436
2024-03-14	1.68	1.71	1.64	1.68	8844186
2024-03-15	1.68	1.76	1.65	1.70	25751494
2024-03-18	1.69	1.70	1.63	1.63	5446247
2024-03-19	1.60	1.65	1.52	1.59	5639081
2024-03-20	1.59	1.73	1.58	1.70	9442358
2024-03-21	1.74	1.74	1.61	1.63	7373157
2024-03-22	1.61	1.66	1.58	1.59	3863124
2024-03-25	1.64	1.67	1.57	1.58	2587003
2024-03-26	1.64	1.65	1.56	1.58	3074831
2024-03-27	1.58	1.70	1.58	1.69	7941672
2024-03-28	1.73	1.74	1.67	1.70	8058158
2024-04-01	1.76	1.80	1.68	1.69	7930818
2024-04-02	1.72	1.72	1.66	1.71	8254495
2024-04-03	1.71	1.83	1.70	1.80	15429766
2024-04-04	1.81	1.81	1.70	1.73	9482546
2024-04-05	1.73	1.83	1.72	1.82	8539505
2024-04-08	1.85	1.87	1.74	1.75	8302072
2024-04-09	1.79	1.86	1.77	1.86	12421570
2024-04-10	1.79	1.86	1.76	1.81	9285584
2024-04-11	1.83	1.85	1.78	1.84	8455945
2024-04-12	1.88	1.94	1.78	1.80	14386169
2024-04-15	1.79	1.82	1.75	1.76	8348957
2024-04-16	1.73	1.79	1.71	1.72	11253629
2024-04-17	1.74	1.79	1.71	1.73	7435714
2024-04-18	1.76	1.81	1.72	1.75	7400010
2024-04-19	1.75	1.77	1.73	1.75	8549621
2024-04-22	1.69	1.76	1.66	1.72	10776719
2024-04-23	1.68	1.77	1.68	1.72	8872919
2024-04-24	1.72	1.74	1.67	1.72	6823245
2024-04-25	1.71	1.81	1.69	1.80	5514391
2024-04-26	1.84	1.87	1.79	1.82	5108681
2024-04-29	1.83	1.87	1.79	1.83	4835476
2024-04-30	1.78	1.81	1.73	1.74	6730935
2024-05-01	1.80	1.95	1.79	1.89	17612322
2024-05-02	1.84	1.92	1.82	1.82	8837614
2024-05-03	1.85	1.87	1.80	1.81	3640657
2024-05-06	1.87	1.93	1.85	1.86	5244550
2024-05-07	1.86	1.89	1.84	1.87	2492125
2024-05-08	1.85	1.91	1.84	1.87	3160514
2024-05-09	1.88	1.98	1.88	1.97	10556395
2024-05-10	2.00	2.01	1.94	1.95	6536516
2024-05-13	1.93	1.98	1.84	1.86	7541737
2024-05-14	1.75	1.87	1.74	1.82	28213465
2024-05-15	1.87	1.87	1.80	1.84	11588597
2024-05-16	1.82	1.92	1.81	1.88	8193710
2024-05-17	1.92	2.13	1.92	2.11	21574657
2024-05-20	2.13	2.15	2.05	2.10	14405598
2024-05-21	2.12	2.19	2.06	2.08	15513663
2024-05-22	2.12	2.12	1.93	1.95	25258968
2024-05-23	1.95	1.97	1.86	1.89	10881673
2024-05-24	1.91	2.01	1.91	1.97	5804580
2024-05-28	2.05	2.12	2.00	2.11	15956182
2024-05-29	2.07	2.12	2.05	2.08	7271309
2024-05-30	2.08	2.31	2.08	2.20	23320100
2024-05-31	2.25	2.27	2.14	2.19	9248468
2024-06-03	2.20	2.23	2.10	2.13	10422034
2024-06-04	2.09	2.11	1.98	2.04	10956616
2024-06-05	2.06	2.08	1.99	2.05	9965638
2024-06-06	2.04	2.18	2.04	2.13	9215761
2024-06-07	2.03	2.05	1.96	1.97	8707849
2024-06-10	2.00	2.02	1.92	1.95	7967831
2024-06-11	1.93	2.01	1.90	1.99	9463218
2024-06-12	2.04	2.06	1.97	1.99	7739414
2024-06-13	1.99	2.03	1.91	1.95	9806033
2024-06-14	1.98	2.01	1.95	1.97	11217902
2024-06-17	1.95	1.98	1.90	1.92	6057612
2024-06-18	1.92	1.99	1.90	1.96	7025163
2024-06-20	1.98	2.04	1.94	2.00	6147321
2024-06-21	1.99	2.00	1.93	1.94	9398390
2024-06-24	1.98	2.00	1.96	1.96	5830027
2024-06-25	1.96	1.98	1.93	1.94	5291990
2024-06-26	1.93	1.99	1.91	1.95	4317970
2024-06-27	1.98	2.02	1.96	1.99	3411642
2024-06-28	2.00	2.03	1.93	1.95	4128888
2024-07-01	1.96	2.00	1.95	1.95	2583993
2024-07-02	1.95	1.99	1.92	1.97	4924721
2024-07-03	2.02	2.12	2.00	2.11	6848216
2024-07-05	2.12	2.19	2.11	2.14	6677669
2024-07-08	2.11	2.20	2.09	2.19	6385166
2024-07-09	2.20	2.25	2.19	2.25	6044781
2024-07-10	2.28	2.45	2.28	2.38	13518868
2024-07-11	2.43	2.46	2.35	2.40	9746423
2024-07-12	2.34	2.40	2.34	2.37	5270223
2024-07-15	2.40	2.40	2.32	2.35	5847637
2024-07-16	2.38	2.44	2.35	2.41	8936694
2024-07-17	2.42	2.42	2.30	2.31	9900850
2024-07-18	2.33	2.36	2.23	2.27	11562249
2024-07-19	2.20	2.28	2.19	2.22	5752458
2024-07-22	2.22	2.23	2.15	2.19	6650903
2024-07-23	2.20	2.21	2.15	2.20	4975354
2024-07-24	2.23	2.29	2.14	2.15	10130199
2024-07-25	2.10	2.12	2.05	2.07	8764071
2024-07-26	2.07	2.10	2.02	2.02	10731181
2024-07-29	2.03	2.09	2.02	2.08	6242895
2024-07-30	2.09	2.09	2.01	2.06	5936181
2024-07-31	2.12	2.38	2.11	2.31	17024298
2024-08-01	2.39	2.41	2.24	2.30	9975883
2024-08-02	2.36	2.36	2.16	2.19	8301670
2024-08-05	2.04	2.15	1.94	2.11	9165964
2024-08-06	2.10	2.16	2.06	2.15	5640919
2024-08-07	2.18	2.20	2.04	2.05	8112609
2024-08-08	2.08	2.15	2.05	2.12	6458671
2024-08-09	2.17	2.19	2.12	2.17	5471515
2024-08-12	2.23	2.40	2.20	2.33	13894909
2024-08-13	2.33	2.43	2.30	2.42	7620278
2024-08-14	2.40	2.41	2.33	2.39	4815816
2024-08-15	2.38	2.43	2.34	2.40	5963749
2024-08-16	2.43	2.60	2.41	2.56	12739199
2024-08-19	2.55	2.70	2.55	2.64	11181396
2024-08-20	2.69	2.71	2.61	2.66	8303749
2024-08-21	2.67	2.73	2.64	2.69	12369708
2024-08-22	2.67	2.67	2.58	2.63	8362034
2024-08-23	2.65	2.68	2.61	2.65	7843719
2024-08-26	2.68	2.69	2.62	2.65	2925570
2024-08-27	2.62	2.64	2.57	2.60	5433975
2024-08-28	2.57	2.57	2.45	2.47	9660157
2024-08-29	2.46	2.55	2.46	2.49	5109472
2024-08-30	2.49	2.53	2.47	2.51	4489182
2024-09-03	2.45	2.48	2.31	2.34	9232246
2024-09-04	2.34	2.39	2.31	2.36	9319871
2024-09-05	2.43	2.47	2.40	2.40	5417929
2024-09-06	2.43	2.45	2.33	2.33	6366641
2024-09-09	2.33	2.41	2.33	2.37	4280078
2024-09-10	2.41	2.50	2.37	2.49	8403562
2024-09-11	2.49	2.66	2.44	2.64	15192947
2024-09-12	2.71	2.90	2.65	2.89	14123327
2024-09-13	2.95	3.12	2.90	3.10	21828553
2024-09-16	3.19	3.20	3.10	3.13	14569795
2024-09-17	3.10	3.13	2.99	3.05	12963802
2024-09-18	3.07	3.19	2.99	2.99	14057464
2024-09-19	3.12	3.15	3.05	3.05	8519190
2024-09-20	3.14	3.19	3.09	3.11	16908448
2024-09-23	3.14	3.20	3.10	3.12	10455860
2024-09-24	3.16	3.23	3.12	3.19	10418044
2024-09-25	3.20	3.25	3.12	3.14	10117628
2024-09-26	3.18	3.21	3.10	3.11	12383652
2024-09-27	3.05	3.10	2.93	2.97	11438935
2024-09-30	2.90	2.93	2.85	2.88	14230627
2024-10-01	2.94	3.00	2.88	2.96	9921369
2024-10-02	2.94	2.96	2.88	2.92	7583333
2024-10-03	2.90	2.92	2.84	2.85	5371802
2024-10-04	2.81	2.86	2.79	2.80	8978876
2024-10-07	2.80	2.80	2.72	2.76	6938198
2024-10-08	2.71	2.74	2.69	2.71	5714810
2024-10-09	2.72	2.76	2.67	2.74	6589689
2024-10-10	2.79	2.83	2.74	2.81	10799597
2024-10-11	2.84	2.90	2.81	2.82	9525841
2024-10-14	2.81	2.86	2.79	2.85	5205834
2024-10-15	2.83	2.86	2.78	2.85	5909598
2024-10-16	2.91	2.97	2.88	2.93	9697404
2024-10-17	2.95	2.95	2.87	2.88	7873329
2024-10-18	2.95	3.07	2.94	3.03	10980193
2024-10-21	3.09	3.10	2.96	2.97	10295736
2024-10-22	3.01	3.06	2.98	3.01	6913039
2024-10-23	2.95	2.97	2.88	2.92	10023663
2024-10-24	2.96	2.99	2.84	2.92	8845187
2024-10-25	2.89	2.96	2.86	2.88	8650403
2024-10-28	2.89	2.90	2.84	2.86	5975833
2024-10-29	2.91	2.93	2.86	2.91	7690192
2024-10-30	3.00	3.00	2.70	2.85	22550655
2024-10-31	2.80	2.83	2.70	2.75	12141681
2024-11-01	2.76	2.87	2.75	2.77	10224848
2024-11-04	2.82	2.86	2.74	2.76	6923238
2024-11-05	2.79	2.84	2.73	2.74	7055041
2024-11-06	2.60	2.72	2.54	2.69	14283535
2024-11-07	2.74	2.85	2.72	2.83	13073953
2024-11-08	2.80	2.85	2.71	2.74	9543490
2024-11-11	2.62	2.68	2.48	2.53	16451803
2024-11-12	2.48	2.55	2.47	2.54	9561883
2024-11-13	2.59	2.60	2.47	2.48	8443342
2024-11-14	2.45	2.59	2.45	2.55	14645337
2024-11-15	2.59	2.63	2.53	2.53	8550727
2024-11-18	2.63	2.69	2.60	2.67	8670565
2024-11-19	2.68	2.79	2.66	2.78	8170148
2024-11-20	2.75	2.83	2.74	2.78	7142822
2024-11-21	2.82	2.88	2.81	2.88	8172955
2024-11-22	2.89	2.91	2.82	2.83	7625120
2024-11-25	2.78	2.78	2.63	2.66	10239877
2024-11-26	2.67	2.71	2.62	2.71	7924508
2024-11-27	2.75	2.83	2.72	2.74	8230972
2024-11-29	2.79	2.83	2.73	2.75	4940524
2024-12-02	2.74	2.77	2.70	2.72	5856512
2024-12-03	2.76	2.96	2.76	2.91	11622570
2024-12-04	2.91	2.96	2.88	2.90	5918676
2024-12-05	2.89	2.92	2.84	2.87	4504921
2024-12-06	2.88	2.88	2.78	2.82	8049440
2024-12-09	2.90	2.98	2.89	2.90	9457250
2024-12-10	2.95	3.03	2.89	2.91	9247737
2024-12-11	2.96	3.08	2.93	3.08	8037704
2024-12-12	3.00	3.00	2.84	2.87	11144071
2024-12-13	2.85	2.86	2.72	2.77	8939965
2024-12-16	2.78	2.79	2.70	2.70	5644427
2024-12-17	2.66	2.70	2.62	2.66	7534985
2024-12-18	2.65	2.67	2.51	2.52	9736959
2024-12-19	2.55	2.59	2.47	2.48	10757157
2024-12-20	2.51	2.58	2.49	2.51	13765717
2024-12-23	2.50	2.53	2.45	2.52	6740326
2024-12-24	2.53	2.54	2.48	2.52	2795155
2024-12-26	2.54	2.57	2.49	2.52	3762134
2024-12-27	2.48	2.51	2.45	2.49	5769374
2024-12-30	2.48	2.49	2.43	2.47	5717165
2024-12-31	2.45	2.50	2.44	2.48	4454364
2025-01-02	2.51	2.65	2.51	2.62	7247985
2025-01-03	2.63	2.63	2.58	2.59	3824023
2025-01-06	2.60	2.62	2.54	2.54	4888090
2025-01-07	2.59	2.65	2.56	2.61	8936434
2025-01-08	2.65	2.76	2.59	2.74	11721217
2025-01-10	2.80	2.83	2.67	2.71	13131872
2025-01-13	2.68	2.68	2.60	2.63	9550074
2025-01-14	2.66	2.80	2.63	2.77	10648374
2025-01-15	2.82	2.83	2.68	2.73	7736872
2025-01-16	2.76	2.80	2.73	2.75	7878279
2025-01-17	2.73	2.77	2.67	2.75	8585428
2025-01-21	2.79	2.90	2.79	2.82	11286311
2025-01-22	2.83	2.90	2.78	2.81	13298996
2025-01-23	2.79	2.84	2.75	2.81	9224841
2025-01-24	2.86	2.96	2.86	2.91	10885920
2025-01-27	2.88	2.88	2.73	2.81	16164287
2025-01-28	2.82	2.90	2.81	2.87	9387592
2025-01-29	2.88	2.92	2.82	2.89	12293636
2025-01-30	2.94	3.06	2.94	3.04	13109415
2025-01-31	3.06	3.13	3.01	3.02	14025405
2025-02-03	3.01	3.01	2.85	2.89	30385555
2025-02-04	2.92	3.06	2.91	3.03	17660163
2025-02-05	3.07	3.14	3.02	3.11	13774819
2025-02-06	3.09	3.10	2.96	2.99	11922277
2025-02-07	3.02	3.10	2.98	3.00	20275691
2025-02-10	3.11	3.15	3.04	3.14	15451148
2025-02-11	3.07	3.09	3.00	3.01	12517314
2025-02-12	3.00	3.06	2.98	3.00	11372525
2025-02-13	3.00	3.04	2.86	3.03	19692051
2025-02-14	3.04	3.08	2.87	2.91	12183599
2025-02-18	2.97	2.98	2.91	2.96	16619862
2025-02-19	2.94	2.95	2.86	2.88	12719496
2025-02-20	2.83	3.07	2.75	3.01	16168459
2025-02-21	2.98	3.00	2.80	2.82	17891313
2025-02-24	2.85	2.87	2.77	2.84	13229687
2025-02-25	2.82	2.84	2.68	2.72	16244778
2025-02-26	2.70	2.83	2.68	2.83	13881022
2025-02-27	2.79	2.81	2.69	2.70	14880267
2025-02-28	2.67	2.72	2.63	2.72	20078995
2025-03-03	2.75	2.81	2.63	2.67	20506422
2025-03-04	2.73	2.75	2.60	2.68	22462100
2025-03-05	2.68	2.83	2.67	2.82	17908029
2025-03-06	2.78	2.88	2.78	2.82	27396152
2025-03-07	2.83	2.94	2.80	2.90	23507138

Explore More About NGD

Coins representing dividend payouts and trends

NGD Dividend History

Discover New Gold 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

NGD Stock Split History

Discover New Gold 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

NGD Historical Prices

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

Web Analytics