NWG Historical Prices

Summary

Key Stock Metrics

8.55

(September 10, 2024)

52-Week Low

14.55

(June 4, 2025)

52-Week High

287.26

(October 31, 2007)

All-Time High

14.17

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-18	267.03	274.52	263.53	269.53	3422
2007-10-19	266.28	269.53	262.28	262.28	2702
2007-10-22	257.54	263.53	256.04	263.53	7770
2007-10-23	264.78	268.03	263.28	266.53	8090
2007-10-24	264.53	268.53	257.54	268.53	24211
2007-10-25	261.54	269.78	260.04	267.03	45821
2007-10-26	263.03	272.28	262.04	270.78	51438
2007-10-29	263.28	272.03	261.79	271.53	402874
2007-10-30	267.28	269.78	264.53	266.28	174291
2007-10-31	270.53	287.26	268.53	273.28	38965
2007-11-01	262.78	268.03	259.29	264.28	33975
2007-11-02	254.29	258.79	244.30	257.79	34628
2007-11-05	243.05	250.54	241.05	248.55	53719
2007-11-06	244.55	246.80	238.80	243.55	46386
2007-11-07	234.31	238.55	231.31	232.06	40200
2007-11-08	227.06	230.81	213.33	225.57	95534
2007-11-09	212.58	216.32	210.58	213.33	70226
2007-11-12	223.32	233.56	220.57	229.56	114633
2007-11-13	242.05	248.55	238.55	247.55	20447
2007-11-14	247.80	248.80	241.55	242.55	16165
2007-11-15	231.31	236.56	227.56	231.81	41890
2007-11-16	222.07	224.32	199.84	223.07	37346
2007-11-19	216.57	217.07	208.58	210.58	23347
2007-11-20	214.82	219.07	211.33	215.07	24447
2007-11-21	212.08	219.07	206.58	211.83	60114
2007-11-23	218.32	237.30	216.82	220.32	26581
2007-11-26	227.81	239.80	214.82	216.07	57667
2007-11-27	216.82	224.32	215.82	223.32	228014
2007-11-28	229.56	238.55	228.31	234.56	157035
2007-11-29	228.31	234.28	224.82	232.81	33934
2007-11-30	240.05	246.55	236.56	240.80	30677
2007-12-03	243.30	247.05	240.05	242.30	50012
2007-12-04	232.06	233.06	228.56	232.06	46233
2007-12-05	235.31	242.30	234.31	241.05	35557
2007-12-06	248.55	253.04	244.05	249.55	45703
2007-12-07	248.80	252.04	246.55	249.80	30172
2007-12-10	251.29	256.54	248.80	256.29	31361
2007-12-11	249.55	249.80	237.56	240.80	40424
2007-12-12	247.80	249.30	234.31	238.80	30066
2007-12-13	229.56	230.56	223.82	228.31	30849
2007-12-14	222.82	227.56	221.57	223.82	55669
2007-12-17	218.82	220.82	215.82	216.57	61246
2007-12-18	218.82	220.82	214.57	219.82	43643
2007-12-19	218.32	219.32	214.32	215.82	31033
2007-12-20	217.32	217.57	213.82	217.57	31257
2007-12-21	218.57	224.57	218.07	224.57	42767
2007-12-24	224.82	231.06	224.57	228.56	10262
2007-12-26	228.56	234.81	226.06	228.31	24608
2007-12-27	226.31	230.56	224.07	226.56	105537
2007-12-28	225.81	226.31	221.32	223.57	37614
2007-12-31	226.81	228.31	222.82	223.57	15814
2008-01-02	226.06	226.06	218.32	220.07	36690
2008-01-03	219.57	223.57	218.57	222.32	29524
2008-01-04	217.32	217.82	209.33	209.33	36385
2008-01-07	209.83	210.83	205.58	210.83	26779
2008-01-08	209.33	213.08	205.83	207.08	58150
2008-01-09	205.33	208.58	201.83	208.58	67703
2008-01-10	199.09	206.58	197.59	202.58	52514
2008-01-11	204.58	206.08	201.58	204.08	34971
2008-01-14	207.83	210.08	205.83	209.83	35855
2008-01-15	202.33	202.33	195.09	198.34	81761
2008-01-16	195.59	200.34	194.59	196.84	45386
2008-01-17	200.59	201.09	189.34	190.84	46792
2008-01-18	188.35	190.59	183.85	187.35	41179
2008-01-22	185.60	191.09	175.86	190.09	48534
2008-01-23	181.10	193.34	178.60	191.09	97466
2008-01-24	200.84	204.08	197.34	202.33	66827
2008-01-25	202.58	203.08	192.59	193.84	34743
2008-01-28	190.84	196.84	188.85	194.34	52442
2008-01-29	197.09	202.08	194.34	201.83	27880
2008-01-30	195.59	201.33	193.34	196.34	39947
2008-01-31	184.10	197.34	182.60	196.59	53976
2008-02-01	195.59	198.34	190.59	198.34	30432
2008-02-04	206.33	206.33	200.34	201.09	39676
2008-02-05	194.59	194.59	187.60	189.09	21399
2008-02-06	186.35	188.85	182.35	184.85	48184
2008-02-07	182.60	184.85	178.60	182.10	28938
2008-02-08	179.60	182.10	177.60	180.35	22889
2008-02-11	180.85	180.85	176.36	179.60	36099
2008-02-12	185.10	187.59	182.35	184.10	27509
2008-02-13	188.10	188.10	182.35	185.60	16615
2008-02-14	182.10	182.10	178.35	178.60	28644
2008-02-15	175.61	176.36	172.98	176.36	31663
2008-02-19	183.10	183.35	179.35	181.10	25559
2008-02-20	178.10	181.85	176.33	181.35	47758
2008-02-21	186.85	188.10	184.10	185.10	27175
2008-02-22	192.09	192.09	186.85	190.84	49932
2008-02-25	198.34	201.33	195.84	201.09	54300
2008-02-26	204.83	208.83	204.08	208.33	40251
2008-02-27	201.33	208.08	200.25	205.58	60148
2008-02-28	203.58	205.08	200.09	203.33	90388
2008-02-29	194.84	196.59	188.85	190.34	52450
2008-03-03	186.85	187.60	183.85	186.60	80586
2008-03-04	183.60	188.35	182.10	187.35	123414
2008-03-05	178.60	180.60	175.86	178.85	80290
2008-03-06	176.11	176.11	166.61	173.11	65491
2008-03-07	168.86	174.61	167.36	169.36	36740
2008-03-10	173.61	174.11	166.86	169.86	59364
2008-03-11	227.31	227.31	169.86	179.85	88927
2008-03-12	182.85	185.10	179.85	181.35	38350
2008-03-13	176.85	179.85	173.86	179.85	39588
2008-03-14	180.10	181.10	167.36	170.36	41413
2008-03-17	157.62	161.62	152.87	156.87	97138
2008-03-18	165.86	169.61	162.87	169.61	67130
2008-03-19	163.12	163.12	156.37	156.87	55900
2008-03-20	159.37	166.86	158.12	166.11	58890
2008-03-24	174.11	174.11	167.66	169.86	38526
2008-03-25	175.86	178.85	174.11	178.85	45897
2008-03-26	182.85	182.85	171.11	174.36	37018
2008-03-27	183.35	183.35	171.86	172.36	43321
2008-03-28	174.36	174.36	169.11	170.11	64552
2008-03-31	174.61	174.61	167.86	169.36	26938
2008-04-01	179.60	184.60	179.35	184.60	49970
2008-04-02	195.34	195.34	186.35	190.34	49174
2008-04-03	185.85	187.85	184.35	187.60	38626
2008-04-04	188.10	188.10	184.35	186.10	32095
2008-04-07	192.09	192.34	187.10	188.35	34277
2008-04-08	190.84	190.84	182.85	186.10	35954
2008-04-09	197.09	197.09	182.35	183.35	17534
2008-04-10	179.85	182.60	177.35	181.10	31663
2008-04-11	176.61	179.60	174.86	177.35	30247
2008-04-14	176.11	178.60	175.11	176.85	25010
2008-04-15	176.11	176.11	170.86	172.11	79533
2008-04-16	181.10	189.59	181.10	189.09	43883
2008-04-17	189.59	189.59	180.35	185.60	41592
2008-04-18	191.09	194.84	188.60	193.84	45402
2008-04-21	184.85	188.35	182.60	187.10	31292
2008-04-22	186.85	186.85	176.11	178.35	99201
2008-04-23	174.11	174.61	169.36	174.61	102520
2008-04-24	171.61	172.86	166.86	171.11	60914
2008-04-25	177.35	177.35	173.86	176.36	30382
2008-04-28	178.85	180.10	177.10	179.60	37854
2008-04-29	174.86	175.36	170.86	174.86	42781
2008-04-30	172.86	174.36	171.36	171.36	55917
2008-05-01	171.36	176.36	169.86	176.11	64700
2008-05-02	184.60	184.60	180.62	183.85	64158
2008-05-05	186.60	186.85	182.60	185.85	113492
2008-05-06	180.10	183.60	179.35	183.60	39272
2008-05-07	182.35	182.35	175.86	176.61	53056
2008-05-08	177.10	177.85	175.11	175.61	32737
2008-05-09	170.36	173.11	169.11	172.11	54295
2008-05-12	169.36	173.36	167.86	173.36	54246
2008-05-13	167.86	169.61	165.61	168.61	69681
2008-05-14	164.62	169.61	157.37	160.37	96866
2008-05-15	159.62	163.12	157.87	162.12	63288
2008-05-16	153.62	158.12	151.13	157.37	110011
2008-05-19	149.63	150.38	146.59	148.88	143906
2008-05-20	151.13	151.13	147.63	148.13	57786
2008-05-21	142.88	142.88	138.14	139.14	84208
2008-05-22	139.89	143.88	139.39	143.63	47450
2008-05-23	147.13	147.13	142.88	144.13	30490
2008-05-27	141.13	141.88	138.64	140.38	58555
2008-05-28	136.64	137.14	135.14	136.64	76761
2008-05-29	115.90	118.90	113.66	117.40	182526
2008-05-30	118.65	119.90	113.16	118.90	181476
2008-06-02	113.41	115.15	111.91	113.91	145934
2008-06-03	122.15	123.65	119.40	122.15	121576
2008-06-04	121.90	126.15	120.40	125.65	175720
2008-06-05	127.90	131.64	126.93	131.64	141571
2008-06-06	125.15	126.84	121.90	123.40	182500
2008-06-09	118.15	119.40	115.66	118.15	130433
2008-06-10	115.66	118.40	114.91	117.90	91403
2008-06-11	110.41	111.91	104.41	107.41	405588
2008-06-12	108.66	113.91	108.16	111.66	132067
2008-06-13	117.15	118.65	115.16	117.90	164814
2008-06-16	116.40	120.90	115.60	118.40	61286
2008-06-17	121.65	122.65	118.90	120.65	71085
2008-06-18	115.66	116.15	113.91	114.91	68995
2008-06-19	113.91	114.91	111.91	114.91	55594
2008-06-20	109.16	113.91	107.41	113.41	115774
2008-06-23	109.16	109.66	105.42	107.66	97120
2008-06-24	109.66	112.41	107.66	111.66	88466
2008-06-25	114.41	115.90	113.45	114.66	70920
2008-06-26	109.66	114.41	109.66	111.66	160911
2008-06-27	108.91	110.91	107.66	108.66	82710
2008-06-30	107.66	108.69	106.41	107.16	50967
2008-07-01	102.17	104.41	100.92	104.16	99616
2008-07-02	105.66	106.66	102.67	102.67	120445
2008-07-03	107.16	108.91	103.66	107.41	70631
2008-07-07	99.67	102.42	98.92	100.92	145516
2008-07-08	99.92	122.40	96.17	101.42	307551
2008-07-09	103.42	104.16	97.67	99.42	110607
2008-07-10	99.17	102.67	98.92	101.92	106932
2008-07-11	94.42	97.42	91.92	95.67	123140
2008-07-14	95.67	96.17	88.18	89.68	170679
2008-07-15	84.43	88.68	81.18	85.93	148512
2008-07-16	78.94	90.68	77.94	88.93	282701
2008-07-17	94.92	97.67	90.43	95.92	242083
2008-07-18	99.67	101.92	99.17	101.42	162959
2008-07-21	106.66	112.41	101.92	103.42	127972
2008-07-22	99.17	108.66	97.67	106.41	123971
2008-07-23	110.41	115.66	110.41	113.91	152699
2008-07-24	111.91	113.16	106.41	107.91	106086
2008-07-25	108.66	110.91	106.66	109.16	65297
2008-07-28	105.66	109.16	102.42	104.16	78595
2008-07-29	100.17	104.91	99.17	103.66	111079
2008-07-30	105.16	107.41	104.41	107.16	73423
2008-07-31	106.66	107.91	104.91	106.16	51114
2008-08-01	109.91	109.91	106.16	109.16	61492
2008-08-04	108.91	111.66	106.66	107.41	48093
2008-08-05	113.16	118.15	112.66	118.15	100313
2008-08-06	113.66	117.15	113.53	117.15	107774
2008-08-07	115.41	119.40	110.91	119.40	89735
2008-08-08	113.66	119.15	113.66	119.15	70271
2008-08-11	121.15	122.40	118.15	120.15	61507
2008-08-12	121.65	121.65	114.41	116.40	142646
2008-08-13	109.41	110.66	107.15	110.16	67926
2008-08-14	105.66	110.16	105.16	108.91	78083
2008-08-15	108.91	110.41	108.41	110.16	45305
2008-08-18	107.91	108.41	102.92	102.92	53402
2008-08-19	102.17	103.42	99.67	103.42	86755
2008-08-20	98.67	102.42	97.67	100.92	82669
2008-08-21	99.17	101.42	98.44	100.67	63660
2008-08-22	103.42	105.66	100.92	102.92	37770
2008-08-25	112.16	112.16	101.17	102.67	44298
2008-08-26	99.92	102.17	99.17	102.17	60106
2008-08-27	103.17	104.41	101.67	104.41	35862
2008-08-28	106.91	108.41	105.91	108.41	40556
2008-08-29	108.91	109.66	107.41	109.16	37540
2008-09-02	110.41	110.66	107.16	108.16	61332
2008-09-03	105.91	109.41	105.41	109.41	42057
2008-09-04	104.91	105.91	100.62	101.92	86705
2008-09-05	99.67	102.42	97.67	102.42	77765
2008-09-08	110.91	112.16	106.91	110.16	174691
2008-09-09	113.66	115.90	106.16	106.16	80340
2008-09-10	105.66	106.16	101.92	105.41	68536
2008-09-11	98.67	104.66	97.67	104.66	89857
2008-09-12	103.91	107.91	102.92	107.91	116809
2008-09-15	93.67	99.67	92.92	95.67	290141
2008-09-16	79.43	89.68	79.19	88.43	240930
2008-09-17	82.93	84.18	74.44	76.69	164325
2008-09-18	79.43	96.17	69.94	87.43	460426
2008-09-19	102.67	106.91	93.67	106.41	296730
2008-09-22	103.66	104.91	93.67	98.42	71015
2008-09-23	95.42	95.92	88.68	92.92	102171
2008-09-24	100.17	100.17	94.92	96.42	146914
2008-09-25	101.17	104.66	99.67	104.66	135001
2008-09-26	95.17	104.91	91.70	99.67	108528
2008-09-29	78.69	86.18	66.70	68.69	354749
2008-09-30	77.69	81.93	75.94	79.93	307902
2008-10-01	77.94	81.43	73.69	80.93	169458
2008-10-02	79.93	80.43	75.19	76.94	152523
2008-10-03	79.43	90.68	72.44	82.43	208165
2008-10-06	68.94	69.44	60.45	65.70	375873
2008-10-07	49.46	51.21	35.22	37.22	1164258
2008-10-08	43.71	48.46	37.97	46.21	600049
2008-10-09	46.96	48.46	37.22	37.22	427071
2008-10-10	34.22	39.97	30.23	36.22	439702
2008-10-13	30.97	49.96	26.73	48.21	1142492
2008-10-14	31.97	34.22	28.73	29.98	1825392
2008-10-15	31.97	31.97	28.73	30.48	562422
2008-10-16	28.98	30.48	27.98	28.98	656691
2008-10-17	30.23	30.72	27.98	29.48	413754
2008-10-20	32.47	36.47	32.47	34.47	844134
2008-10-21	33.22	34.22	31.22	31.72	331501
2008-10-22	28.98	29.48	27.98	28.98	504324
2008-10-23	28.48	28.73	26.73	27.98	362235
2008-10-24	24.23	27.98	19.98	25.73	387287
2008-10-27	23.73	24.48	22.48	22.48	267967
2008-10-28	23.48	24.98	21.98	24.48	204422
2008-10-29	26.23	28.23	25.48	26.73	243659
2008-10-30	27.48	27.98	25.73	27.48	130434
2008-10-31	27.23	28.73	26.48	27.73	165536
2008-11-03	26.48	28.48	24.98	28.48	160466
2008-11-04	24.48	27.98	23.98	27.98	396193
2008-11-05	27.48	28.73	25.48	27.98	321045
2008-11-06	26.23	26.73	23.73	23.73	293684
2008-11-07	24.45	25.10	22.38	24.08	1807817
2008-11-10	24.82	24.82	23.02	23.54	439071
2008-11-11	22.71	22.88	20.11	21.61	614548
2008-11-12	21.43	21.68	19.31	19.58	539646
2008-11-13	19.72	20.43	18.42	20.21	528396
2008-11-14	19.23	19.92	18.29	19.20	349779
2008-11-17	17.41	17.49	16.30	16.67	368233
2008-11-18	15.54	16.24	15.00	15.52	249953
2008-11-19	16.50	16.81	15.19	15.24	213795
2008-11-20	17.07	17.76	15.70	15.71	390005
2008-11-21	18.40	18.41	16.70	18.20	306655
2008-11-24	18.78	19.56	18.68	19.36	201781
2008-11-25	20.71	21.15	19.93	20.45	248867
2008-11-26	20.32	21.10	20.11	20.90	231739
2008-11-28	20.02	21.96	19.96	21.96	165461
2008-12-01	20.20	20.73	18.98	19.45	246944
2008-12-02	22.24	24.26	22.23	23.64	297526
2008-12-03	23.37	25.92	22.99	25.92	264048
2008-12-04	23.16	25.10	23.01	23.76	311904
2008-12-05	23.58	24.36	22.56	24.31	416815
2008-12-08	24.92	26.23	24.55	25.55	272763
2008-12-09	24.98	26.23	24.69	25.24	256801
2008-12-10	25.54	25.74	24.80	25.30	197586
2008-12-11	24.23	25.08	23.73	23.77	325904
2008-12-12	20.97	21.77	20.77	21.06	317026
2008-12-15	21.42	21.67	20.23	20.42	276036
2008-12-16	20.33	21.72	19.80	21.61	244083
2008-12-17	20.12	20.27	19.01	19.68	233279
2008-12-18	18.25	18.35	17.26	17.30	421156
2008-12-19	16.41	16.86	15.86	15.86	311243
2008-12-22	15.76	16.35	15.35	16.05	393037
2008-12-23	16.01	16.17	15.89	15.96	158890
2008-12-24	15.62	15.96	15.37	15.81	80186
2008-12-26	15.62	16.45	15.62	16.20	108080
2008-12-29	17.02	17.96	16.84	17.72	296844
2008-12-30	17.51	18.06	16.75	17.87	441121
2008-12-31	18.10	19.35	17.61	18.95	214318
2009-01-02	18.26	20.10	18.26	19.83	276105
2009-01-05	18.63	20.28	18.55	20.28	274290
2009-01-06	18.92	19.67	18.73	19.30	366541
2009-01-07	18.78	19.08	18.40	18.41	286804
2009-01-08	19.55	19.86	19.17	19.81	316771
2009-01-09	20.83	20.93	19.90	20.18	175941
2009-01-12	20.85	20.91	20.30	20.86	468756
2009-01-13	18.71	19.06	18.40	18.65	208815
2009-01-14	16.74	17.11	14.90	15.36	347354
2009-01-15	15.85	15.85	14.50	15.11	333300
2009-01-16	16.36	16.50	12.50	13.55	865770
2009-01-20	4.46	4.67	3.57	4.16	5240837
2009-01-21	4.27	4.75	4.08	4.33	1780160
2009-01-22	4.36	4.67	4.25	4.41	975741
2009-01-23	4.10	4.43	4.00	4.38	493051
2009-01-26	5.05	5.36	4.76	5.05	997644
2009-01-27	5.80	5.80	5.46	5.52	875228
2009-01-28	7.09	8.44	6.91	8.02	3062059
2009-01-29	7.26	7.63	6.83	7.18	966961
2009-01-30	8.12	8.32	7.41	7.49	1309110
2009-02-02	7.34	7.59	6.99	7.26	895821
2009-02-03	7.83	7.84	7.21	7.47	659548
2009-02-04	7.56	7.61	7.19	7.19	1063506
2009-02-05	7.96	8.24	7.78	8.11	1030123
2009-02-06	8.93	9.18	8.77	8.88	875463
2009-02-09	9.33	9.34	9.09	9.17	475525
2009-02-10	8.97	9.09	8.04	8.26	632231
2009-02-11	8.34	8.61	8.17	8.46	382061
2009-02-12	8.56	8.74	8.31	8.73	394879
2009-02-13	7.64	8.27	7.59	7.83	436908
2009-02-17	7.42	7.42	7.14	7.14	365784
2009-02-18	6.79	6.79	5.93	6.37	862215
2009-02-19	7.53	7.86	7.33	7.37	455109
2009-02-20	6.82	7.14	6.58	6.92	631796
2009-02-23	8.14	8.24	7.28	7.28	455272
2009-02-24	7.99	8.76	7.78	8.53	667743
2009-02-25	8.41	8.63	7.78	8.23	478827
2009-02-26	9.82	10.54	9.55	9.78	910658
2009-02-27	8.49	8.62	7.77	7.77	519104
2009-03-02	8.11	8.34	7.67	7.81	457588
2009-03-03	7.92	7.92	7.31	7.54	392649
2009-03-04	8.01	8.12	7.67	7.98	327597
2009-03-05	7.74	7.87	7.06	7.17	566897
2009-03-06	7.11	7.11	6.31	6.77	621504
2009-03-09	6.26	6.60	6.17	6.40	412084
2009-03-10	7.16	7.56	7.06	7.53	364999
2009-03-11	7.57	7.59	6.69	7.21	529699
2009-03-12	6.94	7.82	6.78	7.78	348321
2009-03-13	7.66	7.96	7.24	7.77	416700
2009-03-16	7.97	8.36	7.63	7.63	364903
2009-03-17	7.71	7.98	7.49	7.98	185554
2009-03-18	8.08	8.88	7.93	8.74	411049
2009-03-19	9.68	9.68	8.52	8.61	646857
2009-03-20	8.94	8.94	8.31	8.39	278426
2009-03-23	9.11	9.67	8.92	9.54	403284
2009-03-24	9.44	9.57	8.93	8.96	462539
2009-03-25	9.03	9.39	8.46	9.02	305943
2009-03-26	9.20	9.83	9.18	9.60	544121
2009-03-27	9.65	9.79	9.17	9.34	262772
2009-03-30	8.47	8.51	8.04	8.26	242067
2009-03-31	8.48	9.12	8.46	8.84	252229
2009-04-01	8.96	9.27	8.87	9.18	324811
2009-04-02	9.99	10.54	9.98	10.18	342876
2009-04-03	11.53	11.87	10.80	11.77	617405
2009-04-06	11.05	11.28	10.87	11.09	442341
2009-04-07	10.28	10.30	9.60	9.64	809070
2009-04-08	9.73	9.80	9.45	9.78	239292
2009-04-09	10.55	10.99	10.47	10.94	533103
2009-04-13	10.99	11.79	10.94	11.65	359689
2009-04-14	10.98	11.22	10.48	10.64	806209
2009-04-15	10.49	11.07	10.04	10.99	655043
2009-04-16	11.15	11.32	10.72	11.05	443192
2009-04-17	11.87	12.50	11.75	12.26	1015742
2009-04-20	11.92	11.98	11.13	11.23	596986
2009-04-21	10.99	11.67	10.89	11.58	553437
2009-04-22	11.25	11.75	11.14	11.19	550664
2009-04-23	11.58	11.94	11.38	11.85	357871
2009-04-24	11.45	12.48	11.37	12.48	541243
2009-04-27	12.43	12.71	12.09	12.19	466964
2009-04-28	12.02	12.20	11.87	11.99	461830
2009-04-29	13.63	13.91	13.33	13.49	494429
2009-04-30	15.25	15.77	14.94	15.29	919594
2009-05-01	16.20	16.86	15.94	16.66	656693
2009-05-04	17.46	18.56	17.24	18.42	1158787
2009-05-05	18.68	18.68	18.11	18.33	1185797
2009-05-06	18.20	18.38	17.09	18.09	1397292
2009-05-07	17.19	17.87	15.44	15.61	2138711
2009-05-08	17.91	18.78	17.51	18.55	1160007
2009-05-11	17.54	18.02	17.30	17.45	748739
2009-05-12	17.09	17.24	16.20	16.71	656573
2009-05-13	14.81	15.36	14.33	14.44	1071947
2009-05-14	15.06	15.64	14.98	15.49	752200
2009-05-15	15.40	15.54	14.83	15.04	487629
2009-05-18	15.66	16.42	15.54	16.39	473274
2009-05-19	16.59	17.07	16.39	16.74	455873
2009-05-20	16.76	16.95	16.11	16.41	572226
2009-05-21	15.95	16.20	15.71	16.01	363947
2009-05-22	16.34	16.61	16.11	16.12	219912
2009-05-26	15.69	16.36	15.62	16.19	304178
2009-05-27	16.17	16.24	15.40	15.42	335850
2009-05-28	15.45	15.55	14.90	15.32	365111
2009-05-29	15.57	15.84	15.41	15.84	197508
2009-06-01	16.66	16.74	16.24	16.37	382912
2009-06-02	16.11	16.27	15.86	16.19	342373
2009-06-03	15.10	15.13	14.71	14.93	444547
2009-06-04	15.23	15.36	15.03	15.36	268904
2009-06-05	15.26	15.31	14.73	14.99	368324
2009-06-08	14.45	14.54	14.11	14.29	325792
2009-06-09	14.85	15.08	14.79	15.03	254417
2009-06-10	15.72	15.75	15.04	15.46	267851
2009-06-11	16.50	16.81	16.40	16.52	535987
2009-06-12	16.71	16.81	16.44	16.66	202471
2009-06-15	16.11	16.14	15.41	15.59	306993
2009-06-16	16.14	16.32	15.36	15.56	237508
2009-06-17	15.45	15.50	14.93	15.25	305587
2009-06-18	15.31	15.72	15.27	15.67	187453
2009-06-19	15.61	15.79	15.29	15.29	136706
2009-06-22	15.00	15.18	14.50	14.58	241223
2009-06-23	14.60	14.74	14.34	14.64	283583
2009-06-24	14.81	15.09	14.30	14.60	234543
2009-06-25	14.90	15.24	14.80	15.23	278894
2009-06-26	15.61	15.97	15.52	15.96	252321
2009-06-29	16.36	16.40	15.97	16.20	183459
2009-06-30	16.20	16.24	15.72	15.95	296825
2009-07-01	16.22	16.39	16.04	16.07	167315
2009-07-02	15.77	15.77	15.26	15.27	126189
2009-07-06	15.30	15.47	14.74	15.41	491850
2009-07-07	15.40	15.41	14.85	14.86	140105
2009-07-08	14.83	14.84	13.85	14.30	257117
2009-07-09	14.69	14.72	14.38	14.48	137030
2009-07-10	14.66	14.85	14.36	14.56	174012
2009-07-13	14.84	14.99	14.58	14.99	183621
2009-07-14	15.15	15.24	14.89	15.03	124660
2009-07-15	15.61	15.92	15.51	15.84	193153
2009-07-16	15.69	16.09	15.55	15.99	172922
2009-07-17	15.79	15.89	15.55	15.80	126941
2009-07-20	16.37	16.54	16.28	16.39	162783
2009-07-21	16.92	16.92	16.02	16.47	164451
2009-07-22	16.27	16.71	16.21	16.42	126015
2009-07-23	16.61	17.27	16.61	17.19	227323
2009-07-24	17.37	17.57	17.04	17.40	194836
2009-07-27	17.79	18.24	17.75	17.92	245361
2009-07-28	17.39	17.62	17.07	17.61	240232
2009-07-29	17.92	18.02	17.69	17.85	165863
2009-07-30	18.36	18.60	18.24	18.37	141750
2009-07-31	18.43	18.67	18.26	18.51	660217
2009-08-03	20.00	20.08	19.47	19.98	484520
2009-08-04	19.73	20.17	19.40	19.97	223827
2009-08-05	21.30	21.34	20.40	21.22	475202
2009-08-06	22.71	23.11	22.18	22.84	702432
2009-08-07	20.01	21.22	19.45	20.01	1512384
2009-08-10	18.58	19.05	18.38	18.63	909183
2009-08-11	17.92	18.11	17.52	17.71	429783
2009-08-12	18.53	18.91	18.51	18.81	331500
2009-08-13	19.23	19.71	18.88	19.71	245792
2009-08-14	19.53	19.60	18.97	19.60	197948
2009-08-17	18.48	18.57	18.26	18.46	223089
2009-08-18	18.81	19.21	18.66	19.17	147511
2009-08-19	18.85	19.33	18.77	19.06	169346
2009-08-20	19.60	19.78	19.47	19.76	277798
2009-08-21	20.15	20.33	19.96	20.17	275862
2009-08-24	21.22	21.37	20.67	21.07	381506
2009-08-25	22.06	22.21	21.53	21.89	382470
2009-08-26	22.43	23.11	22.39	23.03	552462
2009-08-27	23.07	23.29	22.29	23.17	549652
2009-08-28	23.62	23.77	23.24	23.41	285096
2009-08-31	22.97	23.19	22.43	23.04	224291
2009-09-01	22.53	23.22	21.77	21.98	386563
2009-09-02	21.15	21.71	21.12	21.57	265287
2009-09-03	22.66	22.79	22.38	22.79	186413
2009-09-04	22.79	23.08	22.53	23.08	204233
2009-09-08	23.63	23.66	22.96	23.03	220764
2009-09-09	23.37	23.73	23.28	23.67	135927
2009-09-10	23.31	23.62	23.11	23.61	195338
2009-09-11	23.58	23.63	23.13	23.14	227912
2009-09-14	22.79	23.23	22.73	23.02	225968
2009-09-15	23.34	23.46	22.81	23.41	295745
2009-09-16	23.31	23.68	23.08	23.52	370682
2009-09-17	23.26	23.52	22.89	23.13	250116
2009-09-18	23.01	23.09	22.83	22.97	174692
2009-09-21	21.37	21.93	21.23	21.76	410910
2009-09-22	21.91	22.03	21.79	21.98	186495
2009-09-23	21.59	21.96	21.27	21.30	346894
2009-09-24	21.42	21.54	20.65	20.83	306692
2009-09-25	20.81	20.97	20.57	20.72	199897
2009-09-28	20.25	20.78	20.25	20.77	203350
2009-09-29	21.08	21.15	20.71	20.83	187543
2009-09-30	21.52	21.52	20.66	21.20	236947
2009-10-01	20.65	20.68	19.98	19.98	317987
2009-10-02	18.52	19.22	18.50	18.62	748061
2009-10-05	19.31	19.75	19.15	19.65	268098
2009-10-06	19.75	20.11	19.67	19.91	320300
2009-10-07	20.06	20.15	19.70	19.88	237641
2009-10-08	19.72	19.95	19.53	19.68	166727
2009-10-09	19.41	19.53	19.21	19.38	244637
2009-10-12	19.21	19.30	18.98	19.12	201157
2009-10-13	19.06	19.16	18.72	18.76	266224
2009-10-14	19.26	19.71	19.11	19.67	351684
2009-10-15	19.70	19.92	19.58	19.82	220330
2009-10-16	19.57	19.82	19.20	19.31	164252
2009-10-19	19.28	19.37	19.01	19.12	143218
2009-10-20	19.17	19.32	18.93	19.01	141642
2009-10-21	19.03	19.30	18.53	18.58	220799
2009-10-22	18.78	19.36	18.70	19.32	302745
2009-10-23	19.37	19.51	18.93	19.15	171133
2009-10-26	18.73	18.85	18.01	18.01	374996
2009-10-27	17.59	17.79	16.51	16.54	864038
2009-10-28	16.54	16.69	16.17	16.19	339695
2009-10-29	17.97	18.20	17.67	18.16	336689
2009-10-30	17.76	17.87	16.94	17.05	252032
2009-11-02	15.60	16.10	15.41	15.80	608426
2009-11-03	14.21	15.11	13.91	14.94	920386
2009-11-04	15.32	15.37	14.76	14.84	284538
2009-11-05	14.68	14.86	14.50	14.84	308508
2009-11-06	15.31	15.79	14.99	15.50	596405
2009-11-09	16.55	17.04	16.39	16.89	407514
2009-11-10	16.51	16.60	16.27	16.41	287525
2009-11-11	15.91	16.20	15.82	15.86	248434
2009-11-12	15.41	15.67	15.35	15.41	181893
2009-11-13	15.39	15.84	15.24	15.69	168747
2009-11-16	15.54	15.89	15.52	15.80	232014
2009-11-17	15.92	16.09	15.71	16.05	156986
2009-11-18	15.80	15.80	15.35	15.39	259116
2009-11-19	15.19	15.26	15.08	15.13	157420
2009-11-20	14.86	15.04	14.81	14.98	151572
2009-11-23	15.61	15.82	15.54	15.62	172509
2009-11-24	15.40	15.40	15.08	15.18	138285
2009-11-25	15.05	15.12	14.99	15.03	118312
2009-11-27	14.10	14.60	14.10	14.34	740352
2009-11-30	13.96	14.18	13.63	13.89	368103
2009-12-01	14.18	14.38	14.04	14.28	213858
2009-12-02	13.63	14.14	13.53	14.08	334233
2009-12-03	14.30	14.68	14.26	14.28	250913
2009-12-04	14.68	14.68	14.13	14.35	220731
2009-12-07	13.64	13.80	13.50	13.53	389283
2009-12-08	12.51	12.68	12.33	12.46	870502
2009-12-09	12.50	12.54	12.20	12.45	368165
2009-12-10	13.06	13.09	12.64	12.71	297495
2009-12-11	12.74	12.76	12.39	12.51	160919
2009-12-14	12.68	12.83	12.49	12.79	273606
2009-12-15	12.89	13.03	12.80	12.85	204742
2009-12-16	12.79	13.05	12.75	12.89	151609
2009-12-17	12.58	12.58	12.30	12.31	233741
2009-12-18	12.19	12.26	12.04	12.20	214257
2009-12-21	12.07	12.17	11.99	12.08	234223
2009-12-22	11.85	11.87	11.63	11.69	412924
2009-12-23	11.57	11.57	11.33	11.45	278855
2009-12-24	11.62	11.85	11.62	11.85	122484
2009-12-28	11.98	11.98	11.72	11.90	163181
2009-12-29	11.99	12.03	11.87	11.88	112829
2009-12-30	11.59	11.90	11.59	11.87	186411
2009-12-31	11.94	11.99	11.72	11.73	159459
2010-01-04	12.83	13.05	12.79	13.03	492322
2010-01-05	14.06	14.39	13.03	14.39	892660
2010-01-06	14.66	14.94	14.51	14.90	655762
2010-01-07	14.54	14.60	14.33	14.55	376404
2010-01-08	14.29	14.31	13.93	14.20	377759
2010-01-11	14.01	14.21	13.94	14.10	157280
2010-01-12	14.01	14.19	13.88	13.91	294114
2010-01-13	14.50	14.81	14.38	14.74	601890
2010-01-14	14.68	14.89	14.66	14.76	341605
2010-01-15	15.27	15.35	14.86	15.15	527006
2010-01-19	15.61	15.97	15.54	15.91	436228
2010-01-20	15.64	15.67	15.40	15.61	228664
2010-01-21	15.09	15.13	14.19	14.25	469105
2010-01-22	13.83	14.08	13.49	13.56	500635
2010-01-25	14.38	14.49	14.19	14.38	623515
2010-01-26	14.06	14.21	13.85	13.85	158102
2010-01-27	13.46	13.65	13.28	13.63	386001
2010-01-28	13.74	13.74	13.11	13.15	747715
2010-01-29	13.09	13.25	12.74	12.75	248752
2010-02-01	13.31	13.96	13.31	13.86	315621
2010-02-02	14.40	14.53	14.33	14.51	203835
2010-02-03	14.26	14.39	13.91	14.09	129838
2010-02-04	13.36	13.40	12.86	13.09	820198
2010-02-05	12.99	13.06	12.43	12.83	393721
2010-02-08	12.50	12.64	12.33	12.35	713953
2010-02-09	12.83	12.96	12.31	12.74	465140
2010-02-10	12.79	12.95	12.56	12.80	281697
2010-02-11	12.46	12.71	12.31	12.69	282785
2010-02-12	12.25	12.49	12.14	12.49	238140
2010-02-16	12.99	13.34	12.86	13.29	281573
2010-02-17	13.44	13.49	13.18	13.33	201864
2010-02-18	13.09	13.29	13.06	13.26	151633
2010-02-19	13.14	13.43	13.14	13.40	109599
2010-02-22	13.98	13.99	13.84	13.94	242336
2010-02-23	14.01	14.01	13.70	13.74	239258
2010-02-24	13.89	14.00	13.80	13.90	98049
2010-02-25	14.28	14.90	14.10	14.88	623773
2010-02-26	14.25	14.46	14.19	14.41	458403
2010-03-01	13.59	13.91	13.49	13.68	415921
2010-03-02	14.20	14.24	13.98	14.03	376791
2010-03-03	14.21	14.36	14.08	14.13	871615
2010-03-04	14.75	14.86	14.65	14.76	422944
2010-03-05	15.20	15.25	14.90	15.14	1013881
2010-03-08	15.08	15.14	14.75	14.79	251607
2010-03-09	14.44	15.49	14.40	14.65	988308
2010-03-10	14.96	15.15	14.93	15.03	332871
2010-03-11	15.13	15.46	15.04	15.39	408762
2010-03-12	16.05	16.32	15.96	16.10	389494
2010-03-15	16.30	16.40	15.96	16.19	369910
2010-03-16	16.29	16.55	16.20	16.49	357686
2010-03-17	16.81	16.87	16.52	16.60	387973
2010-03-18	16.30	16.31	15.94	16.10	368652
2010-03-19	16.70	16.80	16.35	16.41	681122
2010-03-22	16.37	16.76	16.35	16.74	390868
2010-03-23	16.55	16.70	16.47	16.67	317064
2010-03-24	16.67	16.82	16.47	16.55	213136
2010-03-25	16.94	17.21	16.50	16.61	1376439
2010-03-26	16.90	17.07	16.83	17.00	630317
2010-03-29	16.72	16.82	16.52	16.77	289979
2010-03-30	16.50	16.57	16.21	16.44	218844
2010-03-31	16.37	16.78	16.31	16.54	196689
2010-04-01	16.99	17.29	16.95	17.20	329454
2010-04-05	17.26	17.51	17.26	17.49	184507
2010-04-06	17.06	17.36	17.01	17.27	310108
2010-04-07	17.04	17.29	16.95	17.07	312960
2010-04-08	16.76	16.91	16.65	16.91	407518
2010-04-09	17.11	17.19	17.05	17.14	169026
2010-04-12	17.29	17.36	17.21	17.25	161308
2010-04-13	17.32	17.32	17.15	17.24	174746
2010-04-14	17.34	17.80	17.29	17.76	650138
2010-04-15	17.65	17.95	17.60	17.85	1509523
2010-04-16	19.06	19.21	18.11	18.80	2610464
2010-04-19	19.03	19.52	18.90	19.50	847852
2010-04-20	20.12	20.48	19.86	20.48	744781
2010-04-21	20.35	21.01	20.35	20.83	634064
2010-04-22	20.55	21.18	20.36	21.18	628843
2010-04-23	21.25	21.61	21.17	21.61	499337
2010-04-26	22.31	22.48	21.87	22.17	1133266
2010-04-27	21.57	21.96	20.66	20.98	1064645
2010-04-28	21.10	21.15	20.36	20.85	709148
2010-04-29	20.92	21.89	20.92	21.82	596601
2010-04-30	21.01	21.10	20.35	20.42	677248
2010-05-03	20.63	21.18	20.63	21.03	422039
2010-05-04	20.00	20.01	19.08	19.25	762829
2010-05-05	18.80	19.45	18.71	18.95	630185
2010-05-06	18.37	18.52	16.24	17.30	1045065
2010-05-07	16.31	17.11	15.99	16.57	1244891
2010-05-10	19.22	19.60	18.78	19.08	1267280
2010-05-11	18.00	18.85	17.94	18.46	1112943
2010-05-12	17.99	18.22	17.88	18.07	644257
2010-05-13	17.79	18.19	17.70	17.84	424572
2010-05-14	17.42	17.46	16.90	17.19	586947
2010-05-17	17.06	17.22	16.47	17.09	311321
2010-05-18	17.34	17.39	16.37	16.50	2084447
2010-05-19	16.49	16.67	15.95	16.52	426722
2010-05-20	15.81	16.17	15.44	15.74	626849
2010-05-21	15.26	16.51	15.21	16.34	642469
2010-05-24	16.14	16.52	16.00	16.05	263699
2010-05-25	15.23	15.79	15.05	15.74	743584
2010-05-26	16.19	16.41	15.09	16.00	587481
2010-05-27	16.75	17.26	16.45	17.26	561111
2010-05-28	17.22	17.22	16.64	16.74	374109
2010-06-01	16.61	17.27	16.61	16.72	384695
2010-06-02	16.44	16.82	16.27	16.77	279446
2010-06-03	16.94	17.07	16.44	16.67	221073
2010-06-04	15.86	16.07	15.35	15.47	438613
2010-06-07	15.76	15.96	15.27	15.29	247910
2010-06-08	15.23	15.31	14.65	15.23	376353
2010-06-09	15.24	15.40	14.80	14.88	358426
2010-06-10	15.55	15.92	15.50	15.90	276615
2010-06-11	15.47	15.55	15.25	15.52	402996
2010-06-14	15.85	16.02	15.61	15.65	271672
2010-06-15	16.24	16.66	16.04	16.64	391926
2010-06-16	16.74	16.91	16.49	16.66	368312
2010-06-17	17.25	17.34	17.05	17.27	415084
2010-06-18	17.34	17.42	17.20	17.32	163734
2010-06-21	17.27	17.32	16.81	16.99	281649
2010-06-22	17.31	17.55	17.00	17.05	207103
2010-06-23	17.75	17.76	17.20	17.37	261050
2010-06-24	17.29	17.34	16.82	16.95	339709
2010-06-25	16.82	17.07	16.52	16.92	210486
2010-06-28	16.22	16.46	16.06	16.36	282087
2010-06-29	15.99	16.02	15.46	15.60	221112
2010-06-30	15.61	15.90	15.08	15.11	238779
2010-07-01	15.27	15.35	14.85	15.21	333382
2010-07-02	15.30	15.36	14.99	15.16	226190
2010-07-06	15.51	15.59	15.09	15.26	248875
2010-07-07	15.71	16.65	15.69	16.65	296014
2010-07-08	16.96	17.00	16.61	16.95	290241
2010-07-09	16.59	16.95	16.55	16.94	190421
2010-07-12	16.62	16.99	16.62	16.96	148310
2010-07-13	17.32	17.70	17.30	17.59	241625
2010-07-14	17.30	17.67	17.30	17.65	143175
2010-07-15	17.72	17.72	17.14	17.67	271246
2010-07-16	17.02	17.07	16.46	16.50	269971
2010-07-19	16.86	17.01	16.44	16.66	167963
2010-07-20	16.37	17.19	16.35	17.15	221320
2010-07-21	17.26	17.37	16.76	16.85	286289
2010-07-22	17.01	17.22	16.92	17.07	354291
2010-07-23	17.27	17.84	17.06	17.79	531697
2010-07-26	17.90	18.26	17.86	18.20	385266
2010-07-27	19.42	19.72	19.18	19.71	879418
2010-07-28	19.56	19.61	19.10	19.15	299960
2010-07-29	19.60	19.76	19.17	19.47	278898
2010-07-30	19.33	19.88	19.25	19.68	309839
2010-08-02	20.61	20.82	20.49	20.68	314341
2010-08-03	20.48	20.67	20.40	20.52	195720
2010-08-04	20.62	20.86	20.50	20.83	411236
2010-08-05	20.96	21.00	20.47	20.66	221122
2010-08-06	20.36	20.85	20.18	20.70	297885
2010-08-09	20.16	20.18	19.96	20.06	160484
2010-08-10	19.05	19.52	18.97	19.38	381402
2010-08-11	18.37	18.37	17.85	17.94	542340
2010-08-12	17.66	18.16	17.61	18.00	228290
2010-08-13	18.19	18.38	18.16	18.24	166806
2010-08-16	17.81	18.16	17.80	17.95	134624
2010-08-17	18.29	18.47	18.17	18.29	105132
2010-08-18	18.50	18.51	18.25	18.37	125951
2010-08-19	18.35	18.43	17.89	17.97	237359
2010-08-20	17.69	17.74	17.51	17.62	117047
2010-08-23	17.86	17.99	17.62	17.65	130148
2010-08-24	17.00	17.17	16.77	16.89	230788
2010-08-25	16.59	16.82	16.44	16.79	199212
2010-08-26	16.85	17.20	16.70	16.79	188785
2010-08-27	16.75	17.10	16.40	17.09	313281
2010-08-30	16.74	16.99	16.52	16.52	138081
2010-08-31	17.06	17.37	16.94	17.02	356409
2010-09-01	17.41	17.80	17.32	17.71	264307
2010-09-02	17.59	17.90	17.59	17.89	104587
2010-09-03	17.90	18.17	17.87	18.17	144781
2010-09-07	17.61	17.70	17.49	17.52	133211
2010-09-08	17.61	17.85	17.59	17.62	132400
2010-09-09	18.25	18.63	18.24	18.51	511937
2010-09-10	18.77	18.77	18.48	18.62	322162
2010-09-13	19.17	19.28	18.98	19.12	152860
2010-09-14	19.20	19.56	19.05	19.42	174829
2010-09-15	19.20	19.47	19.07	19.36	242302
2010-09-16	19.00	19.07	18.80	19.01	244055
2010-09-17	18.78	18.82	18.53	18.66	245903
2010-09-20	18.82	19.22	18.75	19.15	164935
2010-09-21	19.31	19.31	18.82	18.96	325004
2010-09-22	18.67	18.91	18.53	18.61	223205
2010-09-23	18.43	18.83	18.40	18.65	231544
2010-09-24	19.22	19.53	19.20	19.50	265103
2010-09-27	19.46	19.46	19.18	19.21	148936
2010-09-28	18.93	19.05	18.61	19.01	198072
2010-09-29	18.65	19.00	18.62	18.85	178755
2010-09-30	19.07	19.18	18.36	18.52	266829
2010-10-01	18.73	18.96	18.57	18.93	197956
2010-10-04	18.93	19.12	18.62	18.75	142937
2010-10-05	19.17	19.62	19.12	19.57	205831
2010-10-06	19.61	19.73	19.48	19.53	132305
2010-10-07	19.43	19.43	18.72	18.93	219545
2010-10-08	19.01	19.10	18.88	18.96	145331
2010-10-11	18.91	18.96	18.76	18.78	112845
2010-10-12	18.77	18.93	18.62	18.86	123485
2010-10-13	18.95	18.98	18.73	18.77	158738
2010-10-14	18.19	18.25	17.91	18.07	283927
2010-10-15	18.63	18.65	18.14	18.48	298466
2010-10-18	18.38	18.57	18.32	18.53	96330
2010-10-19	18.25	18.51	18.12	18.29	224127
2010-10-20	18.16	18.36	18.06	18.24	161158
2010-10-21	18.11	18.23	17.64	17.74	176996
2010-10-22	18.26	18.33	18.02	18.09	103130
2010-10-25	17.87	17.94	17.72	17.74	136960
2010-10-26	17.77	17.90	17.64	17.75	584217
2010-10-27	17.91	17.99	17.62	17.80	474403
2010-10-28	18.02	18.02	17.61	17.71	126434
2010-10-29	18.05	18.10	17.79	17.96	137263
2010-11-01	18.32	18.42	18.01	18.17	140995
2010-11-02	18.16	18.26	18.01	18.16	103719
2010-11-03	18.24	18.41	17.95	18.41	216867
2010-11-04	18.77	19.26	18.77	19.26	313540
2010-11-05	18.33	18.55	18.14	18.35	461348
2010-11-08	17.86	17.89	17.41	17.62	422052
2010-11-09	17.69	17.69	17.25	17.35	267503
2010-11-10	17.57	17.60	16.80	17.14	385214
2010-11-11	16.57	16.81	16.50	16.75	773440
2010-11-12	16.91	17.14	16.71	16.84	667194
2010-11-15	17.00	17.06	16.86	16.86	162674
2010-11-16	16.61	16.61	16.10	16.20	315572
2010-11-17	16.51	16.82	16.39	16.46	458784
2010-11-18	16.92	16.96	16.69	16.77	214263
2010-11-19	16.65	16.76	16.46	16.74	169250
2010-11-22	15.95	16.14	15.72	15.96	377108
2010-11-23	15.89	16.06	15.77	15.84	349487
2010-11-24	16.16	16.22	15.96	16.04	231556
2010-11-26	15.26	15.40	15.04	15.08	403069
2010-11-29	15.04	15.20	14.88	15.15	431134
2010-11-30	14.54	14.79	14.50	14.69	350243
2010-12-01	15.52	15.69	15.47	15.65	414734
2010-12-02	15.80	16.36	15.80	16.35	411627
2010-12-03	16.32	16.45	16.24	16.40	207145
2010-12-06	16.24	16.31	16.05	16.20	240499
2010-12-07	16.52	16.56	16.12	16.14	262535
2010-12-08	16.24	16.42	16.15	16.32	189152
2010-12-09	16.85	16.89	16.61	16.72	1166479
2010-12-10	16.56	16.65	16.46	16.64	217531
2010-12-13	16.59	16.66	16.51	16.54	153330
2010-12-14	16.36	16.49	16.20	16.27	249892
2010-12-15	16.09	16.17	15.76	15.82	289144
2010-12-16	15.70	15.80	15.66	15.72	382248
2010-12-17	14.71	14.90	14.61	14.88	876119
2010-12-20	15.08	15.09	14.86	14.95	309834
2010-12-21	15.50	15.64	15.49	15.60	299744
2010-12-22	15.69	15.79	15.62	15.72	172903
2010-12-23	15.71	15.72	15.55	15.72	218550
2010-12-27	15.49	15.59	15.35	15.50	124852
2010-12-28	15.56	15.56	15.37	15.51	112870
2010-12-29	15.40	15.51	15.35	15.46	225443
2010-12-30	15.39	15.46	15.23	15.31	455527
2010-12-31	15.18	15.45	15.13	15.39	174350
2011-01-03	15.54	15.80	15.44	15.70	314860
2011-01-04	16.01	16.05	15.80	15.92	286663
2011-01-05	15.70	15.94	15.70	15.91	239004
2011-01-06	15.99	15.99	15.54	15.59	277374
2011-01-07	15.65	15.71	15.46	15.56	263395
2011-01-10	15.37	15.50	15.32	15.49	121286
2011-01-11	15.85	15.85	15.56	15.70	235276
2011-01-12	15.99	16.35	15.92	16.31	556713
2011-01-13	16.90	16.95	16.72	16.76	508856
2011-01-14	16.99	17.05	16.92	17.00	279170
2011-01-18	17.06	17.19	17.02	17.09	271078
2011-01-19	17.11	17.16	16.77	16.82	352891
2011-01-20	16.85	16.90	16.55	16.84	440581
2011-01-21	18.02	18.16	17.77	17.87	1014734
2011-01-24	17.35	17.70	17.34	17.64	425666
2011-01-25	17.11	17.26	17.00	17.22	367569
2011-01-26	17.22	17.26	17.06	17.16	301092
2011-01-27	17.17	17.29	17.10	17.19	170109
2011-01-28	17.05	17.09	16.67	16.76	271601
2011-01-31	16.69	16.84	16.64	16.70	227327
2011-02-01	16.86	17.24	16.85	17.15	266915
2011-02-02	17.21	17.31	17.15	17.20	477527
2011-02-03	17.72	17.76	17.43	17.65	580786
2011-02-04	17.52	17.65	17.44	17.65	167614
2011-02-07	17.82	17.94	17.79	17.82	255486
2011-02-08	17.76	17.94	17.70	17.94	185802
2011-02-09	17.95	18.09	17.77	17.89	251232
2011-02-10	17.61	17.89	17.54	17.81	127791
2011-02-11	17.46	17.76	17.41	17.71	213857
2011-02-14	17.79	17.81	17.62	17.72	132872
2011-02-15	18.20	18.31	18.10	18.11	442259
2011-02-16	18.53	18.97	18.53	18.93	531246
2011-02-17	19.31	19.77	19.30	19.77	428121
2011-02-18	19.72	19.76	19.55	19.60	303374
2011-02-22	19.22	19.46	18.86	19.03	392656
2011-02-23	19.42	19.45	18.77	18.86	496983
2011-02-24	18.62	18.68	18.10	18.35	381132
2011-02-25	18.22	18.42	18.20	18.35	142342
2011-02-28	18.40	18.48	18.25	18.32	131131
2011-03-01	18.37	18.41	17.80	17.85	340671
2011-03-02	18.07	18.27	17.87	17.97	315231
2011-03-03	18.21	18.30	17.99	18.29	138534
2011-03-04	18.01	18.06	17.72	17.91	201547
2011-03-07	18.00	18.06	17.54	17.60	217258
2011-03-08	17.65	17.99	17.45	17.94	305114
2011-03-09	17.80	17.95	17.72	17.85	148010
2011-03-10	17.30	17.32	17.16	17.16	411146
2011-03-11	17.20	17.35	17.07	17.26	198253
2011-03-14	17.10	17.18	16.86	17.10	380849
2011-03-15	16.32	16.82	16.24	16.76	471181
2011-03-16	16.80	16.89	15.96	16.17	733820
2011-03-17	16.64	16.65	16.34	16.44	193572
2011-03-18	16.59	16.62	16.40	16.54	202180
2011-03-21	16.77	16.94	16.72	16.94	239788
2011-03-22	17.11	17.21	16.94	16.96	337277
2011-03-23	16.69	16.90	16.62	16.84	291942
2011-03-24	16.99	16.99	16.82	16.96	116935
2011-03-25	16.97	17.02	16.80	16.80	154230
2011-03-28	16.91	17.06	16.87	16.87	481750
2011-03-29	16.80	16.94	16.69	16.87	177027
2011-03-30	16.44	16.61	16.31	16.61	360765
2011-03-31	16.61	16.74	16.40	16.46	502342
2011-04-01	16.95	17.07	16.86	16.97	322202
2011-04-04	16.99	17.04	16.86	16.94	166450
2011-04-05	16.92	17.05	16.84	16.95	231617
2011-04-06	17.50	17.66	17.42	17.55	557966
2011-04-07	17.71	17.84	17.49	17.65	171240
2011-04-08	17.76	17.86	17.60	17.64	216514
2011-04-11	18.37	18.43	17.99	18.09	527829
2011-04-12	17.86	17.94	17.72	17.80	182774
2011-04-13	18.11	18.11	17.81	17.90	176757
2011-04-14	17.69	17.86	17.55	17.80	131045
2011-04-15	17.60	17.60	17.36	17.50	281260
2011-04-18	16.89	17.14	16.77	17.10	502197
2011-04-19	17.01	17.04	16.81	17.01	299595
2011-04-20	17.11	17.12	16.81	16.97	249412
2011-04-21	17.35	17.41	17.22	17.26	224001
2011-04-25	17.20	17.35	17.19	17.27	242578
2011-04-26	17.32	17.32	17.20	17.20	134937
2011-04-27	17.21	17.44	17.14	17.42	180785
2011-04-28	17.34	17.46	17.20	17.36	446256
2011-04-29	17.39	17.52	17.36	17.42	145070
2011-05-02	17.54	17.59	17.25	17.30	83433
2011-05-03	17.20	17.34	17.06	17.21	185678
2011-05-04	17.36	17.39	17.15	17.20	240210
2011-05-05	16.60	16.76	16.41	16.60	401809
2011-05-06	17.67	17.84	17.19	17.32	956598
2011-05-09	17.04	17.24	16.81	17.21	496493
2011-05-10	17.40	17.51	17.36	17.50	115303
2011-05-11	17.61	17.62	17.11	17.21	217298
2011-05-12	17.46	17.64	17.31	17.55	202472
2011-05-13	17.54	17.57	17.12	17.30	155079
2011-05-16	17.01	17.25	16.87	16.99	347081
2011-05-17	17.10	17.25	17.01	17.16	554288
2011-05-18	16.85	17.02	16.75	17.02	321305
2011-05-19	17.09	17.31	17.06	17.22	354093
2011-05-20	17.06	17.10	16.79	16.92	352243
2011-05-23	16.55	16.66	16.44	16.57	209541
2011-05-24	16.44	16.46	16.11	16.24	1012053
2011-05-25	16.65	16.92	16.56	16.79	536648
2011-05-26	16.84	16.94	16.65	16.89	263171
2011-05-27	17.26	17.45	17.21	17.25	642739
2011-05-31	17.60	17.66	17.49	17.64	179016
2011-06-01	17.34	17.34	16.85	16.89	420609
2011-06-02	17.05	17.26	17.02	17.14	424510
2011-06-03	16.86	17.20	16.81	17.05	445764
2011-06-06	17.14	17.17	16.79	16.79	150689
2011-06-07	17.16	17.21	16.84	16.84	186933
2011-06-08	16.94	17.11	16.82	16.82	157753
2011-06-09	16.54	16.91	16.51	16.87	251397
2011-06-10	16.72	16.76	16.39	16.56	159656
2011-06-13	16.64	16.69	16.41	16.62	68592
2011-06-14	17.09	17.29	16.97	17.02	179415
2011-06-15	16.60	16.67	16.25	16.34	151925
2011-06-16	16.21	16.29	15.96	16.10	205491
2011-06-17	16.29	16.39	16.17	16.26	219677
2011-06-20	15.70	15.74	15.55	15.69	304954
2011-06-21	15.61	15.90	15.60	15.87	256166
2011-06-22	15.59	15.71	15.47	15.49	268050
2011-06-23	14.83	15.00	14.59	14.99	538153
2011-06-24	14.43	14.45	14.19	14.24	518801
2011-06-27	14.03	14.21	14.00	14.16	231786
2011-06-28	14.55	14.85	14.54	14.81	412451
2011-06-29	14.78	14.83	14.50	14.79	180105
2011-06-30	15.20	15.60	15.09	15.55	247297
2011-07-01	15.87	16.06	15.78	16.06	215077
2011-07-05	15.89	15.89	15.69	15.70	190295
2011-07-06	15.04	15.21	14.84	15.14	355807
2011-07-07	15.39	15.44	15.24	15.30	205260
2011-07-08	14.94	14.95	14.76	14.95	240704
2011-07-11	14.39	14.43	14.11	14.35	605191
2011-07-12	14.29	14.49	14.24	14.25	430038
2011-07-13	14.14	14.35	14.03	14.18	490972
2011-07-14	14.40	14.46	14.14	14.19	170157
2011-07-15	14.30	14.33	14.05	14.13	203170
2011-07-18	13.49	13.59	13.08	13.23	1276211
2011-07-19	13.28	13.54	13.25	13.41	880959
2011-07-20	13.90	13.90	13.66	13.80	383526
2011-07-21	14.53	14.91	14.44	14.78	1215749
2011-07-22	15.04	15.13	14.79	14.99	767894
2011-07-25	14.61	14.76	14.55	14.69	253325
2011-07-26	14.63	14.81	14.46	14.71	169108
2011-07-27	14.36	14.38	13.85	13.98	826948
2011-07-28	14.55	14.84	14.43	14.61	347578
2011-07-29	14.45	14.73	14.40	14.43	193772
2011-08-01	14.28	14.30	13.76	13.94	413316
2011-08-02	13.80	13.89	13.33	13.33	335091
2011-08-03	13.50	13.54	13.04	13.29	299093
2011-08-04	12.40	12.48	11.87	11.89	725913
2011-08-05	11.88	12.50	11.17	12.33	1326108
2011-08-08	11.03	11.49	10.37	10.38	2339635
2011-08-09	10.45	10.80	9.99	10.80	2088359
2011-08-10	10.42	10.42	9.69	9.70	1228354
2011-08-11	9.77	10.73	9.69	10.53	542940
2011-08-12	10.88	11.00	10.69	10.79	536338
2011-08-15	10.70	10.93	10.70	10.93	373514
2011-08-16	10.45	10.75	10.37	10.45	732099
2011-08-17	10.42	10.57	10.15	10.27	414749
2011-08-18	9.47	9.49	8.96	9.14	1780453
2011-08-19	8.77	8.98	8.48	8.51	1119197
2011-08-22	8.31	8.32	8.03	8.03	1286669
2011-08-23	8.23	8.48	8.11	8.47	697279
2011-08-24	8.66	9.13	8.64	9.09	922117
2011-08-25	9.54	9.75	9.24	9.28	973234
2011-08-26	8.94	9.12	8.82	9.01	618939
2011-08-29	9.22	9.55	9.22	9.53	595025
2011-08-30	9.60	9.79	9.53	9.70	842256
2011-08-31	9.77	10.00	9.73	9.87	471419
2011-09-01	10.58	10.76	10.39	10.39	978628
2011-09-02	10.28	10.30	9.84	9.90	1055938
2011-09-06	8.61	8.79	8.43	8.64	1304054
2011-09-07	8.81	9.17	8.78	9.13	557407
2011-09-08	9.13	9.32	8.81	8.89	828036
2011-09-09	8.36	8.82	8.26	8.47	1391022
2011-09-12	8.37	8.62	8.10	8.44	1026444
2011-09-13	8.52	8.84	8.42	8.74	849384
2011-09-14	9.03	9.22	8.67	9.09	926744
2011-09-15	9.40	9.53	9.27	9.53	698095
2011-09-16	9.84	9.87	9.49	9.70	698392
2011-09-19	8.93	9.08	8.79	9.02	794018
2011-09-20	8.98	9.13	8.81	8.96	565957
2011-09-21	9.20	9.30	8.77	8.78	683698
2011-09-22	8.47	8.66	8.24	8.46	1013119
2011-09-23	8.66	8.88	8.61	8.88	799109
2011-09-26	9.24	9.45	8.88	9.44	883027
2011-09-27	9.70	9.88	9.48	9.53	873691
2011-09-28	9.50	9.63	9.13	9.15	465681
2011-09-29	9.64	9.75	9.34	9.59	475410
2011-09-30	9.19	9.25	8.91	8.91	609920
2011-10-03	8.69	8.79	8.31	8.34	650844
2011-10-04	8.17	8.68	7.94	8.67	837595
2011-10-05	8.72	8.93	8.62	8.88	613019
2011-10-06	9.01	9.54	8.92	9.54	992288
2011-10-07	9.22	9.32	9.06	9.14	861870
2011-10-10	9.22	9.78	9.22	9.78	1090997
2011-10-11	9.65	10.00	9.64	9.97	1092145
2011-10-12	10.28	10.46	10.10	10.28	2154930
2011-10-13	9.94	9.94	9.43	9.65	694582
2011-10-14	9.85	9.97	9.53	9.69	443063
2011-10-17	9.70	9.73	9.32	9.32	1149809
2011-10-18	9.29	9.75	9.02	9.67	1483939
2011-10-19	9.70	9.74	9.50	9.52	1542893
2011-10-20	9.57	9.57	9.23	9.45	716816
2011-10-21	9.74	9.85	9.63	9.83	1124041
2011-10-24	9.82	10.14	9.82	10.09	534371
2011-10-25	10.10	10.17	9.82	9.97	545731
2011-10-26	10.07	10.14	9.70	10.07	2514846
2011-10-27	11.40	11.43	10.82	11.30	1193770
2011-10-28	10.49	10.72	10.42	10.60	1014339
2011-10-31	10.07	10.15	9.67	9.67	911236
2011-11-01	8.97	9.14	8.83	8.88	1674395
2011-11-02	9.14	9.30	9.11	9.22	517437
2011-11-03	9.40	9.45	9.04	9.29	732962
2011-11-04	9.35	9.44	9.11	9.29	567993
2011-11-07	9.15	9.23	8.86	9.04	1094143
2011-11-08	9.22	9.29	8.96	9.24	582292
2011-11-09	8.37	8.54	8.23	8.23	1311719
2011-11-10	8.67	8.74	8.42	8.52	1404548
2011-11-11	8.96	9.11	8.94	9.06	572853
2011-11-14	8.86	8.88	8.61	8.66	412489
2011-11-15	8.53	8.64	8.37	8.53	527532
2011-11-16	8.24	8.42	8.17	8.18	615941
2011-11-17	8.21	8.22	7.88	7.94	746666
2011-11-18	8.14	8.18	8.03	8.13	409071
2011-11-21	7.87	7.88	7.62	7.68	511615
2011-11-22	7.39	7.42	7.21	7.26	815082
2011-11-23	7.09	7.09	6.69	6.69	859700
2011-11-25	7.27	7.39	7.17	7.17	480367
2011-11-28	7.71	7.72	7.49	7.61	738479
2011-11-29	7.61	7.68	7.52	7.54	446210
2011-11-30	8.19	8.41	8.14	8.38	824485
2011-12-01	8.29	8.36	8.03	8.12	331723
2011-12-02	8.52	8.54	8.38	8.43	659312
2011-12-05	9.04	9.06	8.82	8.88	993141
2011-12-06	8.98	8.99	8.78	8.89	689599
2011-12-07	8.66	8.91	8.47	8.82	782806
2011-12-08	8.49	8.53	8.07	8.12	593348
2011-12-09	8.34	8.71	8.33	8.66	482960
2011-12-12	8.22	8.24	7.94	8.04	488834
2011-12-13	8.09	8.22	7.68	7.78	468881
2011-12-14	7.71	7.79	7.54	7.61	340571
2011-12-15	7.78	7.79	7.58	7.64	285163
2011-12-16	7.76	7.87	7.68	7.84	2350092
2011-12-19	7.77	7.78	7.42	7.43	1032828
2011-12-20	7.51	7.79	7.48	7.76	493859
2011-12-21	7.89	7.94	7.73	7.89	539278
2011-12-22	7.96	8.17	7.92	8.11	517388
2011-12-23	8.16	8.18	8.01	8.08	153676
2011-12-27	7.98	8.11	7.98	7.99	187734
2011-12-28	7.87	7.87	7.67	7.69	259772
2011-12-29	7.74	7.84	7.68	7.82	241678
2011-12-30	7.73	7.97	7.73	7.96	404756
2012-01-03	8.11	8.31	8.11	8.26	681271
2012-01-04	8.16	8.21	8.07	8.18	453104
2012-01-05	7.96	7.99	7.84	7.96	435131
2012-01-06	7.91	7.94	7.78	7.86	261788
2012-01-09	7.98	7.99	7.74	7.81	278299
2012-01-10	8.16	8.26	8.12	8.26	398343
2012-01-11	8.21	8.49	8.18	8.49	396191
2012-01-12	8.87	8.96	8.72	8.96	362542
2012-01-13	8.99	9.23	8.82	9.19	547723
2012-01-17	9.67	9.70	9.34	9.37	501012
2012-01-18	9.37	9.62	9.37	9.60	311315
2012-01-19	10.22	10.43	10.15	10.38	849014
2012-01-20	10.62	10.73	10.53	10.73	798635
2012-01-23	10.90	11.07	10.78	10.83	438800
2012-01-24	10.42	10.58	10.25	10.53	420196
2012-01-25	10.25	10.54	10.15	10.52	424013
2012-01-26	10.88	10.98	10.67	10.75	352724
2012-01-27	10.68	10.93	10.68	10.88	304018
2012-01-30	10.38	10.54	10.32	10.50	354998
2012-01-31	10.60	10.60	10.38	10.52	134228
2012-02-01	10.94	11.03	10.88	10.92	478770
2012-02-02	11.14	11.27	11.03	11.15	361094
2012-02-03	11.30	11.39	11.23	11.35	350154
2012-02-06	11.30	11.43	11.25	11.39	163022
2012-02-07	11.34	11.44	11.25	11.37	228713
2012-02-08	11.49	11.54	11.34	11.48	295829
2012-02-09	11.77	11.79	11.37	11.43	348660
2012-02-10	11.09	11.09	10.89	10.95	350171
2012-02-13	11.14	11.17	10.95	11.10	319599
2012-02-14	10.62	10.68	10.37	10.53	601257
2012-02-15	10.67	10.69	10.49	10.55	329967
2012-02-16	10.39	10.78	10.30	10.77	502960
2012-02-17	11.07	11.10	10.88	11.05	302832
2012-02-21	11.14	11.35	11.03	11.05	449930
2012-02-22	10.68	10.79	10.63	10.67	423346
2012-02-23	11.09	11.27	10.98	11.24	540660
2012-02-24	11.19	11.39	11.17	11.29	311190
2012-02-27	10.90	11.15	10.85	11.10	568122
2012-02-28	11.07	11.29	10.98	11.24	279492
2012-02-29	11.33	11.42	11.08	11.13	253712
2012-03-01	11.24	11.28	11.04	11.13	225276
2012-03-02	11.13	11.15	11.02	11.03	317328
2012-03-05	10.95	10.95	10.78	10.85	233867
2012-03-06	10.40	10.43	10.15	10.18	389853
2012-03-07	10.19	10.34	10.13	10.34	415097
2012-03-08	10.28	10.52	10.24	10.47	404926
2012-03-09	10.38	10.42	10.24	10.29	348399
2012-03-12	10.08	10.10	9.89	9.94	345662
2012-03-13	10.12	10.33	10.09	10.32	591824
2012-03-14	10.38	10.54	10.38	10.47	307116
2012-03-15	10.25	10.49	10.09	10.44	432443
2012-03-16	11.14	11.35	11.09	11.23	672158
2012-03-19	11.35	11.73	11.34	11.60	550908
2012-03-20	11.35	11.47	11.25	11.40	366546
2012-03-21	11.14	11.34	10.99	11.30	384485
2012-03-22	10.92	11.12	10.90	11.05	354872
2012-03-23	10.95	11.20	10.82	11.20	261892
2012-03-26	11.22	11.29	11.08	11.28	882897
2012-03-27	11.58	11.62	11.38	11.38	941026
2012-03-28	11.39	11.48	11.20	11.29	376124
2012-03-29	11.02	11.14	10.92	11.12	438592
2012-03-30	11.19	11.19	10.99	11.04	379351
2012-04-02	10.88	11.20	10.82	11.08	623457
2012-04-03	10.80	10.83	10.49	10.60	813077
2012-04-04	10.30	10.43	10.20	10.35	530257
2012-04-05	10.15	10.27	10.00	10.00	324527
2012-04-09	9.82	10.02	9.78	9.93	433269
2012-04-10	9.89	9.94	9.54	9.62	806774
2012-04-11	9.92	10.04	9.88	9.98	515780
2012-04-12	10.19	10.37	10.17	10.34	221235
2012-04-13	10.14	10.14	9.82	9.82	481226
2012-04-16	9.72	9.80	9.54	9.70	732826
2012-04-17	9.94	10.13	9.84	10.09	450743
2012-04-18	9.85	9.89	9.68	9.72	718341
2012-04-19	9.73	9.73	9.43	9.52	605225
2012-04-20	9.67	9.72	9.54	9.55	372397
2012-04-23	9.32	9.38	9.22	9.34	1450281
2012-04-24	9.17	9.47	9.12	9.38	590266
2012-04-25	9.54	9.55	9.33	9.42	400747
2012-04-26	9.45	9.68	9.42	9.64	799037
2012-04-27	9.84	9.97	9.73	9.93	381984
2012-04-30	9.97	9.99	9.84	9.89	345515
2012-05-01	10.03	10.33	10.02	10.27	412110
2012-05-02	10.04	10.10	9.95	10.08	301997
2012-05-03	9.98	10.03	9.82	9.83	230419
2012-05-04	10.15	10.19	9.84	9.84	355737
2012-05-07	9.79	10.13	9.72	10.09	286999
2012-05-08	9.65	9.68	9.39	9.54	526444
2012-05-09	9.03	9.20	8.89	9.13	462850
2012-05-10	9.35	9.42	9.27	9.27	281656
2012-05-11	9.06	9.27	9.04	9.15	253261
2012-05-14	8.82	8.88	8.73	8.81	752894
2012-05-15	8.64	8.71	8.46	8.48	722694
2012-05-16	8.71	8.82	8.58	8.59	333861
2012-05-17	8.39	8.42	8.22	8.22	353226
2012-05-18	7.99	8.03	7.77	7.83	714630
2012-05-21	8.14	8.32	8.13	8.32	346854
2012-05-22	8.43	8.67	8.42	8.54	375974
2012-05-23	8.44	8.46	8.23	8.43	331723
2012-05-24	8.52	8.52	8.29	8.42	206072
2012-05-25	8.31	8.32	8.12	8.14	259883
2012-05-29	8.13	8.16	8.04	8.13	307904
2012-05-30	7.91	7.91	7.72	7.73	670631
2012-05-31	7.73	7.84	7.56	7.79	398954
2012-06-01	7.64	7.77	7.62	7.72	768938
2012-06-04	7.77	7.81	7.62	7.71	197627
2012-06-05	7.73	7.89	7.64	7.89	371096
2012-06-06	8.16	8.41	8.16	8.41	806761
2012-06-07	8.73	8.82	8.68	8.73	852000
2012-06-08	8.54	8.73	8.48	8.72	319498
2012-06-11	8.88	8.88	8.42	8.42	539580
2012-06-12	8.54	8.72	8.44	8.72	271653
2012-06-13	8.57	8.72	8.52	8.57	225815
2012-06-14	8.69	8.97	8.67	8.92	401096
2012-06-15	9.64	9.78	9.55	9.78	821932
2012-06-18	9.22	9.32	9.14	9.30	642234
2012-06-19	9.44	9.71	9.44	9.62	510278
2012-06-20	9.75	9.90	9.67	9.83	1196337
2012-06-21	9.70	9.70	9.33	9.34	259281
2012-06-22	9.67	9.69	9.45	9.52	151967
2012-06-25	9.28	9.31	9.13	9.19	205255
2012-06-26	8.99	9.03	8.82	8.97	213519
2012-06-27	8.96	9.16	8.91	9.15	170198
2012-06-28	8.04	8.26	7.90	8.24	1125067
2012-06-29	8.41	8.53	8.38	8.49	642415
2012-07-02	8.61	8.73	8.49	8.73	440154
2012-07-03	8.57	8.59	8.42	8.48	261655
2012-07-05	8.13	8.16	8.01	8.09	360729
2012-07-06	7.81	7.93	7.78	7.83	628146
2012-07-09	8.04	8.07	7.92	8.02	427813
2012-07-10	8.22	8.24	7.93	7.98	371480
2012-07-11	8.13	8.22	7.99	8.07	206983
2012-07-12	7.93	7.98	7.86	7.92	188117
2012-07-13	7.94	8.13	7.94	8.08	245437
2012-07-16	8.01	8.04	7.94	8.01	241437
2012-07-17	7.98	8.03	7.82	8.03	251567
2012-07-18	7.97	8.07	7.96	8.03	172145
2012-07-19	8.24	8.37	8.21	8.32	340158
2012-07-20	8.19	8.19	7.98	7.98	463936
2012-07-23	7.62	7.74	7.56	7.69	407584
2012-07-24	7.74	7.78	7.51	7.61	476817
2012-07-25	7.86	7.97	7.82	7.89	166656
2012-07-26	8.17	8.23	8.07	8.22	213984
2012-07-27	8.37	8.67	8.33	8.63	552812
2012-07-30	8.58	8.79	8.58	8.69	203388
2012-07-31	8.44	8.48	8.33	8.48	692131
2012-08-01	8.51	8.51	8.33	8.33	203363
2012-08-02	7.93	8.11	7.84	7.93	389451
2012-08-03	8.26	8.54	8.24	8.51	1913473
2012-08-06	8.58	9.04	8.58	8.93	729228
2012-08-07	8.89	8.99	8.84	8.89	296068
2012-08-08	8.93	8.99	8.88	8.97	189112
2012-08-09	8.81	8.94	8.79	8.83	164400
2012-08-10	8.69	8.82	8.64	8.79	239655
2012-08-13	8.76	8.82	8.71	8.78	149733
2012-08-14	8.71	8.83	8.68	8.74	777428
2012-08-15	8.74	8.78	8.68	8.72	292181
2012-08-16	8.97	9.02	8.91	8.96	279498
2012-08-17	9.12	9.14	9.06	9.11	565024
2012-08-20	9.03	9.14	8.94	9.13	179046
2012-08-21	9.30	9.42	9.24	9.30	302889
2012-08-22	9.30	9.39	9.25	9.37	227415
2012-08-23	9.23	9.23	8.99	9.01	245044
2012-08-24	8.82	8.89	8.74	8.86	235171
2012-08-27	8.93	8.94	8.87	8.88	230638
2012-08-28	8.87	8.93	8.78	8.89	171428
2012-08-29	8.83	8.87	8.77	8.84	222407
2012-08-30	8.89	8.93	8.76	8.86	163195
2012-08-31	8.96	9.07	8.82	8.98	263256
2012-09-04	8.88	8.88	8.74	8.83	189518
2012-09-05	8.83	8.92	8.78	8.91	124710
2012-09-06	8.99	9.39	8.99	9.37	467772
2012-09-07	9.69	9.85	9.65	9.82	358391
2012-09-10	10.07	10.20	9.99	10.03	416626
2012-09-11	10.52	10.65	10.49	10.57	876567
2012-09-12	11.02	11.08	10.97	11.03	500110
2012-09-13	11.02	11.38	10.98	11.30	408638
2012-09-14	11.37	11.48	11.22	11.25	563614
2012-09-17	11.17	11.22	11.02	11.04	253674
2012-09-18	10.73	10.90	10.73	10.80	317444
2012-09-19	10.83	10.94	10.73	10.87	195885
2012-09-20	10.70	10.92	10.59	10.90	218190
2012-09-21	11.22	11.25	11.12	11.13	267535
2012-09-24	10.89	11.06	10.83	10.98	192836
2012-09-25	10.95	11.00	10.69	10.69	234209
2012-09-26	10.42	10.42	10.21	10.30	289188
2012-09-27	10.42	10.55	10.32	10.52	219181
2012-09-28	10.40	10.48	10.34	10.39	144663
2012-10-01	10.64	10.81	10.57	10.63	220357
2012-10-02	10.50	10.52	10.30	10.42	194247
2012-10-03	10.49	10.53	10.35	10.42	253045
2012-10-04	10.57	10.62	10.48	10.60	283713
2012-10-05	10.65	10.73	10.52	10.57	388085
2012-10-08	10.34	10.43	10.34	10.40	74660
2012-10-09	10.34	10.37	10.23	10.24	92189
2012-10-10	10.55	10.58	10.42	10.49	261737
2012-10-11	10.92	11.05	10.90	10.94	156585
2012-10-12	10.95	11.03	10.75	10.79	835289
2012-10-15	10.70	10.87	10.62	10.85	822495
2012-10-16	11.12	11.33	11.09	11.29	517177
2012-10-17	11.43	11.62	11.42	11.59	317097
2012-10-18	11.59	11.63	11.32	11.43	201031
2012-10-19	11.34	11.35	11.10	11.17	232232
2012-10-22	11.35	11.37	11.17	11.32	172014
2012-10-23	10.99	11.12	10.93	11.05	229271
2012-10-24	11.19	11.25	11.05	11.08	235309
2012-10-25	11.42	11.43	11.12	11.20	136024
2012-10-26	11.18	11.25	11.08	11.15	131603
2012-10-31	11.25	11.28	11.08	11.17	114043
2012-11-01	11.57	11.65	11.52	11.59	328155
2012-11-02	11.38	11.39	11.14	11.15	231786
2012-11-05	11.15	11.15	10.98	11.07	171391
2012-11-06	11.08	11.30	11.08	11.29	1039357
2012-11-07	10.99	11.02	10.87	10.90	380935
2012-11-08	10.98	11.08	10.70	10.70	583547
2012-11-09	10.62	10.77	10.59	10.62	938812
2012-11-12	10.89	10.94	10.87	10.90	104829
2012-11-13	10.74	11.04	10.73	10.84	220929
2012-11-14	10.99	11.07	10.78	10.82	250677
2012-11-15	11.25	11.30	11.08	11.15	524418
2012-11-16	11.12	11.15	10.96	11.12	252932
2012-11-19	11.28	11.43	11.24	11.42	145966
2012-11-20	11.25	11.50	11.24	11.45	120461
2012-11-21	11.54	11.57	11.43	11.52	122501
2012-11-23	11.68	11.82	11.67	11.82	178620
2012-11-26	11.39	11.47	11.29	11.47	199986
2012-11-27	11.75	11.90	11.74	11.78	644052
2012-11-28	11.57	11.88	11.53	11.87	868742
2012-11-29	11.95	12.02	11.87	12.00	809991
2012-11-30	11.87	11.94	11.79	11.88	153189
2012-12-03	11.83	11.83	11.70	11.75	240250
2012-12-04	11.85	11.92	11.84	11.89	190926
2012-12-05	11.89	12.14	11.87	12.07	324436
2012-12-06	12.05	12.13	12.02	12.08	183861
2012-12-07	11.94	12.05	11.90	12.04	250257
2012-12-10	11.95	12.02	11.92	11.99	165207
2012-12-11	11.94	12.04	11.92	12.02	232179
2012-12-12	12.08	12.28	12.07	12.14	186079
2012-12-13	12.10	12.20	12.02	12.05	86201
2012-12-14	12.20	12.21	12.13	12.14	127358
2012-12-17	12.09	12.25	12.09	12.23	257771
2012-12-18	12.30	12.75	12.24	12.69	1354163
2012-12-19	12.93	12.95	12.75	12.80	424847
2012-12-20	12.91	13.08	12.81	13.08	369533
2012-12-21	12.68	12.84	12.64	12.80	844958
2012-12-24	12.78	12.94	12.75	12.89	109489
2012-12-26	12.95	12.99	12.76	12.80	111577
2012-12-27	13.24	13.26	13.03	13.21	262035
2012-12-28	13.08	13.18	12.99	13.00	155581
2012-12-31	13.21	13.59	13.21	13.48	282366
2013-01-02	13.69	13.74	13.58	13.74	802610
2013-01-03	13.44	13.53	13.33	13.36	471400
2013-01-04	13.31	13.59	13.30	13.55	1081785
2013-01-07	13.45	13.55	13.35	13.53	379567
2013-01-08	13.56	13.63	13.41	13.49	647304
2013-01-09	13.99	14.09	13.96	14.00	853785
2013-01-10	14.34	14.55	14.29	14.55	278819
2013-01-11	14.58	14.58	14.38	14.51	358336
2013-01-14	14.73	14.79	14.66	14.79	1256058
2013-01-15	14.38	14.38	14.14	14.33	1137372
2013-01-16	13.84	14.08	13.78	14.08	603512
2013-01-17	14.15	14.28	14.10	14.19	396031
2013-01-18	14.29	14.34	14.23	14.33	300108
2013-01-22	14.48	14.53	14.36	14.46	287847
2013-01-23	14.35	14.39	14.20	14.25	962426
2013-01-24	14.29	14.49	14.29	14.41	486889
2013-01-25	14.51	14.61	14.40	14.59	208778
2013-01-28	14.48	14.55	14.41	14.46	1337753
2013-01-29	13.60	13.68	13.55	13.65	753363
2013-01-30	13.78	13.86	13.74	13.80	606224
2013-01-31	13.46	13.70	13.44	13.63	301490
2013-02-01	13.49	13.53	13.39	13.48	497340
2013-02-04	13.09	13.14	12.96	12.96	432773
2013-02-05	13.25	13.38	13.18	13.29	403147
2013-02-06	13.26	13.48	13.24	13.46	290638
2013-02-07	13.38	13.39	13.03	13.20	288992
2013-02-08	13.44	13.54	13.43	13.49	210083
2013-02-11	13.41	13.43	13.30	13.34	110921
2013-02-12	13.79	14.00	13.73	13.91	363072
2013-02-13	13.83	13.84	13.66	13.71	331147
2013-02-14	13.44	13.61	13.40	13.56	251703
2013-02-15	13.50	13.55	13.26	13.30	236483
2013-02-19	13.33	13.44	13.31	13.38	328459
2013-02-20	13.58	13.64	13.38	13.40	253960
2013-02-21	13.26	13.29	13.10	13.19	399376
2013-02-22	13.23	13.29	13.09	13.28	247264
2013-02-25	13.51	13.60	12.99	12.99	387047
2013-02-26	13.01	13.06	12.83	12.91	207920
2013-02-27	12.76	13.34	12.73	13.29	229419
2013-02-28	12.40	12.49	12.18	12.31	595640
2013-03-01	11.60	11.93	11.57	11.85	610160
2013-03-04	11.58	11.77	11.53	11.77	345634
2013-03-05	11.90	11.93	11.77	11.82	282944
2013-03-06	11.88	11.89	11.62	11.73	417151
2013-03-07	11.57	11.57	11.43	11.48	498433
2013-03-08	11.50	11.52	11.38	11.48	478276
2013-03-11	11.15	11.29	11.15	11.24	591349
2013-03-12	11.58	11.59	11.39	11.43	445051
2013-03-13	11.23	11.25	11.15	11.20	559606
2013-03-14	11.35	11.53	11.34	11.52	317966
2013-03-15	11.58	11.64	11.49	11.59	370006
2013-03-18	11.08	11.32	11.08	11.14	648165
2013-03-19	11.33	11.37	11.05	11.09	558150
2013-03-20	11.38	11.40	11.27	11.33	381964
2013-03-21	11.33	11.49	11.25	11.33	443812
2013-03-22	11.29	11.35	11.13	11.18	307743
2013-03-25	11.25	11.27	10.82	10.89	412062
2013-03-26	10.74	10.94	10.68	10.84	610469
2013-03-27	10.45	10.54	10.38	10.45	1088102
2013-03-28	10.40	10.57	10.38	10.53	283541
2013-04-01	10.53	10.57	10.35	10.38	345479
2013-04-02	10.68	10.74	10.60	10.64	332135
2013-04-03	10.53	10.54	10.14	10.18	705297
2013-04-04	10.45	10.55	10.32	10.44	887653
2013-04-05	10.29	10.58	10.23	10.52	598163
2013-04-08	10.17	10.28	10.14	10.28	271656
2013-04-09	10.50	10.62	10.40	10.55	1133595
2013-04-10	10.89	11.00	10.87	10.90	423799
2013-04-11	11.09	11.12	10.91	10.94	461386
2013-04-12	10.90	11.03	10.85	11.03	570016
2013-04-15	10.75	10.79	10.48	10.49	387702
2013-04-16	10.93	10.97	10.77	10.97	379017
2013-04-17	10.85	10.85	10.67	10.77	353288
2013-04-18	10.57	10.60	10.34	10.43	352652
2013-04-19	10.62	10.70	10.59	10.65	222929
2013-04-22	10.90	10.99	10.78	10.97	310379
2013-04-23	11.23	11.24	11.00	11.13	305023
2013-04-24	11.32	11.37	11.22	11.24	262269
2013-04-25	11.59	11.64	11.45	11.48	450487
2013-04-26	11.38	11.44	11.22	11.39	260426
2013-04-29	11.40	11.50	11.33	11.47	537531
2013-04-30	11.98	12.03	11.79	11.94	801125
2013-05-01	11.97	11.99	11.82	11.85	318086
2013-05-02	11.82	11.97	11.78	11.95	282330
2013-05-03	11.32	11.49	11.18	11.28	1234770
2013-05-06	11.34	11.42	11.22	11.42	1356107
2013-05-07	11.32	11.35	11.12	11.32	931623
2013-05-08	11.12	11.20	11.07	11.17	884303
2013-05-09	11.35	11.53	11.29	11.38	1177035
2013-05-10	11.57	11.60	11.44	11.58	765618
2013-05-13	11.47	11.47	11.36	11.42	376815
2013-05-14	11.35	11.55	11.33	11.54	642980
2013-05-15	11.73	11.82	11.67	11.74	477740
2013-05-16	12.00	12.25	12.00	12.13	785313
2013-05-17	12.61	12.91	12.55	12.90	1171164
2013-05-20	13.14	13.58	13.14	13.50	2491485
2013-05-21	12.98	13.05	12.81	12.99	1039478
2013-05-22	13.16	13.38	12.88	12.94	768617
2013-05-23	12.71	12.83	12.53	12.76	604542
2013-05-24	12.43	12.51	12.34	12.50	455550
2013-05-28	12.71	12.74	12.49	12.49	705199
2013-05-29	12.41	12.46	12.36	12.43	591820
2013-05-30	12.48	12.78	12.48	12.71	761699
2013-05-31	12.79	12.96	12.76	12.78	6190252
2013-06-03	12.81	12.95	12.80	12.95	1363384
2013-06-04	12.88	12.96	12.76	12.85	1895614
2013-06-05	12.68	12.75	12.59	12.60	1553185
2013-06-06	12.51	12.55	12.24	12.50	1501498
2013-06-07	12.65	12.85	12.56	12.85	799427
2013-06-10	13.01	13.11	12.86	13.09	850351
2013-06-11	12.76	12.88	12.70	12.78	1003890
2013-06-12	12.96	13.01	12.24	12.29	3090990
2013-06-13	12.28	12.59	12.19	12.55	1574118
2013-06-14	12.41	12.51	12.31	12.34	925715
2013-06-17	12.51	12.56	12.36	12.41	685003
2013-06-18	12.64	12.71	12.59	12.66	948597
2013-06-19	12.58	12.61	12.30	12.35	1102042
2013-06-20	12.09	12.13	11.60	11.67	2072574
2013-06-21	11.25	11.29	10.83	11.07	2271231
2013-06-24	10.94	11.09	10.78	10.95	1152532
2013-06-25	11.02	11.03	10.84	10.99	576770
2013-06-26	10.88	10.88	10.77	10.80	654497
2013-06-27	10.58	10.68	10.47	10.54	984381
2013-06-28	10.44	10.57	10.39	10.50	949768
2013-07-01	10.62	10.84	10.60	10.70	2066759
2013-07-02	10.39	10.49	10.23	10.28	1992228
2013-07-03	10.22	10.40	10.18	10.39	1351690
2013-07-05	10.43	10.45	10.25	10.42	825882
2013-07-08	10.91	10.94	10.68	10.74	875957
2013-07-09	11.28	11.40	11.08	11.35	1502421
2013-07-10	11.28	11.37	11.18	11.28	733613
2013-07-11	11.44	11.57	11.38	11.55	617061
2013-07-12	11.62	11.67	11.37	11.53	752137
2013-07-15	11.93	12.17	11.88	12.08	978078
2013-07-16	12.10	12.13	11.94	12.02	607558
2013-07-17	12.20	12.35	12.08	12.31	856882
2013-07-18	12.39	12.75	12.38	12.66	3787405
2013-07-19	12.70	12.85	12.64	12.76	740133
2013-07-22	12.80	12.95	12.75	12.89	811506
2013-07-23	13.00	13.11	12.86	12.91	616744
2013-07-24	13.04	13.11	12.98	13.05	627558
2013-07-25	12.96	13.09	12.89	13.08	574252
2013-07-26	12.61	12.73	12.49	12.73	1175013
2013-07-29	12.44	12.58	12.38	12.51	743827
2013-07-30	12.18	12.25	12.04	12.13	1443923
2013-07-31	12.03	12.21	11.99	12.04	891147
2013-08-01	12.56	12.71	12.55	12.70	1143212
2013-08-02	12.12	12.45	12.10	12.43	1943191
2013-08-05	12.15	12.26	12.12	12.21	1492684
2013-08-06	12.25	12.31	12.16	12.20	582144
2013-08-07	12.44	12.54	12.38	12.48	650168
2013-08-08	12.58	12.68	12.55	12.68	989770
2013-08-09	12.66	12.85	12.66	12.79	956679
2013-08-12	12.80	12.83	12.71	12.76	335096
2013-08-13	12.83	13.08	12.79	13.01	1036810
2013-08-14	13.14	13.80	13.13	13.54	2974366
2013-08-15	13.29	13.56	13.19	13.38	2039442
2013-08-16	13.33	13.50	13.24	13.43	940982
2013-08-19	13.36	13.38	13.08	13.15	1233522
2013-08-20	13.14	13.39	13.11	13.31	778291
2013-08-21	13.18	13.26	13.03	13.08	1005258
2013-08-22	13.38	13.46	13.33	13.41	735314
2013-08-23	13.54	13.55	13.35	13.49	446649
2013-08-26	13.43	13.58	13.40	13.44	526487
2013-08-27	12.91	12.94	12.64	12.68	1162633
2013-08-28	12.84	13.11	12.80	12.98	992047
2013-08-29	13.01	13.20	12.90	13.08	814699
2013-08-30	13.01	13.01	12.85	12.90	478857
2013-09-03	12.98	13.01	12.85	12.91	687106
2013-09-04	12.70	12.91	12.68	12.88	497221
2013-09-05	13.01	13.21	13.00	13.19	620423
2013-09-06	13.19	13.25	13.04	13.18	468815
2013-09-09	13.34	13.49	13.34	13.48	581610
2013-09-10	13.90	14.02	13.89	13.96	962499
2013-09-11	14.00	14.14	13.99	14.10	495611
2013-09-12	14.25	14.33	14.19	14.23	785743
2013-09-13	14.29	14.40	14.26	14.38	490156
2013-09-16	14.64	14.66	14.34	14.41	918602
2013-09-17	14.50	14.59	14.41	14.59	1071127
2013-09-18	14.58	15.01	14.49	14.95	810498
2013-09-19	14.85	14.86	14.69	14.76	635917
2013-09-20	14.58	14.59	14.34	14.35	2609277
2013-09-23	14.48	14.51	14.36	14.40	632654
2013-09-24	14.73	14.75	14.59	14.60	595949
2013-09-25	15.03	15.06	14.79	14.88	713261
2013-09-26	14.75	14.94	14.75	14.80	368987
2013-09-27	14.70	14.74	14.58	14.71	342470
2013-09-30	14.44	14.56	14.43	14.48	440240
2013-10-01	14.69	14.95	14.65	14.93	680218
2013-10-02	14.94	14.94	14.73	14.90	379358
2013-10-03	14.84	14.88	14.68	14.78	743224
2013-10-04	14.88	15.08	14.86	15.03	538863
2013-10-07	14.80	14.99	14.75	14.88	411229
2013-10-08	14.95	14.99	14.70	14.71	534497
2013-10-09	14.78	14.90	14.60	14.85	717369
2013-10-10	15.21	15.45	15.21	15.42	830887
2013-10-11	15.08	15.18	14.90	15.04	892315
2013-10-14	14.74	15.01	14.74	14.99	623194
2013-10-15	14.94	15.03	14.89	14.94	384096
2013-10-16	14.99	15.20	14.99	15.11	657067
2013-10-17	15.01	15.30	15.01	15.30	668166
2013-10-18	15.05	15.15	14.99	15.13	852821
2013-10-21	14.36	14.41	14.14	14.24	2330610
2013-10-22	14.44	14.80	14.43	14.70	1740285
2013-10-23	14.24	14.48	14.11	14.23	2309940
2013-10-24	14.36	14.51	14.33	14.46	684035
2013-10-25	14.78	15.05	14.76	14.91	761795
2013-10-28	14.75	14.88	14.69	14.88	438551
2013-10-29	14.65	14.71	14.58	14.66	486938
2013-10-30	14.73	14.75	14.55	14.61	406910
2013-10-31	14.68	14.84	14.50	14.71	757058
2013-11-01	13.79	13.80	13.31	13.55	2071870
2013-11-04	13.31	13.33	13.11	13.30	1363445
2013-11-05	12.85	13.13	12.81	12.96	1306299
2013-11-06	13.11	13.26	13.06	13.09	1253138
2013-11-07	13.11	13.13	12.78	12.80	872550
2013-11-08	12.75	12.93	12.74	12.93	687089
2013-11-11	13.28	13.58	13.26	13.49	1215519
2013-11-12	13.10	13.26	13.06	13.20	1321695
2013-11-13	12.89	13.16	12.88	13.16	698364
2013-11-14	13.10	13.16	13.05	13.13	553214
2013-11-15	13.28	13.31	13.14	13.28	862942
2013-11-18	13.41	13.46	13.19	13.20	1369075
2013-11-19	13.23	13.23	13.05	13.14	775924
2013-11-20	13.14	13.24	13.00	13.03	448619
2013-11-21	13.28	13.40	13.24	13.40	542306
2013-11-22	13.36	13.39	13.29	13.36	410924
2013-11-25	13.38	13.40	13.26	13.31	481034
2013-11-26	13.28	13.60	13.25	13.53	1930936
2013-11-27	13.44	13.53	13.40	13.48	1180118
2013-11-29	13.48	13.48	13.31	13.36	693115
2013-12-02	13.33	13.59	13.31	13.40	447332
2013-12-03	13.55	13.64	13.45	13.53	646372
2013-12-04	13.50	13.61	13.40	13.53	456016
2013-12-05	13.53	13.55	13.43	13.44	375037
2013-12-06	13.64	13.71	13.59	13.69	490298
2013-12-09	13.74	13.80	13.69	13.79	616082
2013-12-10	13.79	13.86	13.75	13.81	352095
2013-12-11	13.44	13.44	13.21	13.21	768631
2013-12-12	13.00	13.05	12.88	12.98	654466
2013-12-13	12.88	12.96	12.76	12.93	629576
2013-12-16	13.11	13.20	13.01	13.06	375221
2013-12-17	12.98	13.01	12.91	12.95	309446
2013-12-18	13.14	13.34	12.95	13.33	709730
2013-12-19	13.31	13.36	13.26	13.36	613365
2013-12-20	13.40	13.45	13.31	13.40	392697
2013-12-23	13.45	13.53	13.43	13.49	499886
2013-12-24	13.58	13.74	13.58	13.71	348807
2013-12-26	13.73	13.84	13.70	13.79	304690
2013-12-27	14.01	14.05	13.95	14.01	540193
2013-12-30	14.00	14.09	13.93	14.06	708486
2013-12-31	14.00	14.18	14.00	14.15	490332
2014-01-02	14.04	14.06	13.88	13.94	530493
2014-01-03	14.13	14.16	14.05	14.09	339070
2014-01-06	14.08	14.15	14.04	14.05	314946
2014-01-07	14.34	14.40	14.25	14.31	533417
2014-01-08	14.78	14.86	14.68	14.73	1359666
2014-01-09	14.94	14.96	14.83	14.94	2589678
2014-01-10	14.75	14.95	14.71	14.95	3131703
2014-01-13	14.93	15.27	14.91	15.00	1479807
2014-01-14	15.21	15.36	15.10	15.31	1080328
2014-01-15	15.40	15.54	15.35	15.49	709528
2014-01-16	15.16	15.29	15.09	15.27	713428
2014-01-17	15.06	15.08	14.93	14.96	1114619
2014-01-21	14.94	14.98	14.54	14.64	1614446
2014-01-22	14.50	14.58	14.41	14.55	1012880
2014-01-24	14.14	14.15	13.91	13.91	686897
2014-01-27	13.99	14.05	13.64	13.74	1332734
2014-01-28	14.19	14.33	14.15	14.31	620184
2014-01-29	13.95	14.15	13.91	13.99	508188
2014-01-31	14.04	14.13	13.90	13.90	560675
2014-02-03	13.76	13.79	13.38	13.41	716987
2014-02-04	13.60	13.61	13.49	13.55	444349
2014-02-05	13.45	13.64	13.45	13.60	648180
2014-02-06	13.63	13.88	13.63	13.88	488653
2014-02-07	13.94	14.03	13.85	14.01	381641
2014-02-10	13.95	13.98	13.86	13.98	361641
2014-02-11	14.03	14.31	13.95	14.28	428332
2014-02-12	14.43	14.54	14.29	14.46	576579
2014-02-13	14.14	14.41	14.13	14.38	392322
2014-02-14	14.35	14.45	14.32	14.38	295902
2014-02-18	15.06	15.15	15.00	15.04	1106120
2014-02-19	15.03	15.09	14.86	14.89	540445
2014-02-20	14.85	14.90	14.78	14.89	509958
2014-02-21	15.08	15.11	14.89	14.91	515296
2014-02-24	14.89	15.16	14.89	15.13	482070
2014-02-25	15.08	15.18	14.99	15.05	403230
2014-02-26	14.91	14.94	14.64	14.65	774068
2014-02-27	13.56	13.81	13.43	13.74	2222627
2014-02-28	13.68	13.86	13.61	13.69	1532643
2014-03-03	13.51	13.60	13.36	13.39	1324164
2014-03-04	13.83	13.86	13.69	13.75	866574
2014-03-05	13.78	13.88	13.65	13.69	403608
2014-03-06	13.84	13.98	13.79	13.93	655099
2014-03-07	13.91	13.91	13.56	13.70	855504
2014-03-10	13.23	13.41	13.20	13.34	1792334
2014-03-11	13.01	13.05	12.89	12.91	1867336
2014-03-12	12.65	12.79	12.60	12.74	863040
2014-03-13	12.79	12.83	12.40	12.45	942469
2014-03-14	12.24	12.53	12.24	12.43	972630
2014-03-17	12.51	12.75	12.51	12.59	911344
2014-03-18	12.54	12.78	12.54	12.75	1232865
2014-03-19	12.61	12.65	12.36	12.46	905282
2014-03-20	12.54	12.73	12.53	12.66	1464202
2014-03-21	12.44	12.45	12.28	12.31	1071250
2014-03-24	12.44	12.68	12.28	12.60	1335210
2014-03-25	12.75	12.83	12.71	12.76	753503
2014-03-26	12.80	12.83	12.49	12.49	1025833
2014-03-27	12.55	12.61	12.49	12.61	1093081
2014-03-28	12.76	12.86	12.68	12.73	701688
2014-03-31	12.91	13.06	12.90	12.96	754043
2014-04-01	13.30	13.31	13.13	13.19	685254
2014-04-02	13.36	13.45	13.33	13.41	942548
2014-04-03	13.29	13.31	13.10	13.15	536877
2014-04-04	13.20	13.23	13.03	13.05	659391
2014-04-07	12.99	13.03	12.81	12.86	491974
2014-04-08	12.81	12.96	12.79	12.90	390129
2014-04-09	12.99	13.13	12.89	13.13	684443
2014-04-10	13.06	13.09	12.74	12.78	449099
2014-04-11	12.68	12.81	12.61	12.68	701264
2014-04-14	12.61	12.74	12.54	12.71	622922
2014-04-15	12.55	12.59	12.33	12.48	628117
2014-04-16	12.56	12.69	12.53	12.68	329252
2014-04-17	12.64	12.80	12.63	12.79	651007
2014-04-21	12.76	12.81	12.69	12.79	275162
2014-04-22	12.75	12.80	12.67	12.76	454368
2014-04-23	12.63	12.70	12.58	12.70	433216
2014-04-24	12.73	12.94	12.61	12.93	1117570
2014-04-25	12.73	12.76	12.65	12.70	598976
2014-04-28	12.51	12.51	12.28	12.38	659664
2014-04-29	12.53	12.70	12.51	12.65	481609
2014-04-30	12.69	12.71	12.59	12.69	365304
2014-05-01	12.99	13.06	12.93	12.98	642700
2014-05-02	14.10	14.18	13.90	14.00	2280298
2014-05-05	13.88	13.99	13.86	13.99	592756
2014-05-06	13.88	13.88	13.74	13.75	724877
2014-05-07	13.79	13.85	13.74	13.78	541701
2014-05-08	13.96	14.08	13.86	13.90	640328
2014-05-09	13.73	13.74	13.63	13.68	377978
2014-05-12	13.74	13.81	13.66	13.75	634966
2014-05-13	13.85	13.86	13.76	13.79	496939
2014-05-14	13.79	13.93	13.76	13.80	565769
2014-05-15	13.73	13.75	13.55	13.61	486113
2014-05-16	13.54	13.60	13.45	13.54	422563
2014-05-19	13.48	13.63	13.48	13.56	462695
2014-05-20	13.68	13.80	13.61	13.68	574919
2014-05-21	13.86	13.93	13.83	13.86	876340
2014-05-22	13.89	13.96	13.85	13.90	306355
2014-05-23	14.00	14.11	13.99	14.05	337309
2014-05-27	14.11	14.34	14.09	14.16	1218418
2014-05-28	14.29	14.30	14.21	14.25	369895
2014-05-29	14.36	14.44	14.34	14.40	368589
2014-05-30	14.34	14.49	14.34	14.45	639098
2014-06-02	14.49	14.49	14.31	14.39	349941
2014-06-03	14.25	14.28	14.15	14.25	344589
2014-06-04	14.03	14.10	13.99	14.06	405963
2014-06-05	14.19	14.21	14.09	14.15	611271
2014-06-06	14.21	14.30	14.16	14.25	1179853
2014-06-09	14.34	14.44	14.31	14.41	695896
2014-06-10	14.36	14.37	14.24	14.34	294895
2014-06-11	14.26	14.31	14.22	14.28	555179
2014-06-12	14.28	14.33	14.19	14.23	321745
2014-06-13	14.43	14.51	14.43	14.46	443557
2014-06-16	14.43	14.55	14.36	14.41	301041
2014-06-17	14.26	14.51	14.26	14.48	295437
2014-06-18	14.35	14.49	14.28	14.48	435488
2014-06-19	14.49	14.49	14.36	14.43	306970
2014-06-20	14.35	14.38	14.25	14.29	239935
2014-06-23	14.04	14.05	14.00	14.04	347033
2014-06-24	13.89	13.94	13.75	13.76	451846
2014-06-25	13.71	13.81	13.66	13.80	1136636
2014-06-26	13.61	13.86	13.58	13.84	449264
2014-06-27	13.88	14.00	13.86	13.99	374015
2014-06-30	14.04	14.11	14.01	14.10	526392
2014-07-01	14.01	14.06	13.94	13.99	481687
2014-07-02	13.95	14.04	13.93	14.01	221569
2014-07-03	14.06	14.30	14.06	14.26	341994
2014-07-07	14.18	14.18	14.08	14.11	354166
2014-07-08	13.86	13.89	13.65	13.69	504310
2014-07-09	13.54	13.59	13.49	13.55	596220
2014-07-10	13.21	13.53	13.20	13.51	425075
2014-07-11	13.43	13.49	13.30	13.43	335778
2014-07-14	13.56	13.70	13.53	13.60	243044
2014-07-15	14.01	14.08	13.92	14.00	673681
2014-07-16	14.13	14.15	14.03	14.11	554003
2014-07-17	13.93	14.00	13.66	13.70	535674
2014-07-18	13.60	13.66	13.54	13.64	344500
2014-07-21	13.59	13.64	13.50	13.61	208871
2014-07-22	13.81	13.83	13.64	13.65	1832871
2014-07-23	13.83	13.84	13.75	13.78	1955581
2014-07-24	13.86	13.98	13.84	13.96	341151
2014-07-25	15.45	15.57	15.35	15.46	4761374
2014-07-28	14.96	15.03	14.85	14.98	1204214
2014-07-29	14.99	15.01	14.91	14.93	526422
2014-07-30	15.24	15.41	15.23	15.34	1026368
2014-07-31	15.05	15.11	14.84	14.84	333455
2014-08-01	14.56	14.78	14.56	14.64	522832
2014-08-04	14.90	14.93	14.71	14.88	375141
2014-08-05	14.73	14.73	14.46	14.50	386950
2014-08-06	14.44	14.58	14.44	14.48	287671
2014-08-07	14.43	14.50	14.08	14.09	432169
2014-08-08	14.45	14.56	14.39	14.55	397120
2014-08-11	14.29	14.31	14.15	14.21	459164
2014-08-12	14.21	14.41	14.21	14.36	341305
2014-08-13	14.48	14.51	14.43	14.45	245655
2014-08-14	14.53	14.54	14.46	14.51	253288
2014-08-15	14.63	14.65	14.37	14.50	338218
2014-08-18	14.56	14.75	14.53	14.74	833307
2014-08-19	14.86	15.00	14.83	14.95	772781
2014-08-20	14.78	14.95	14.74	14.91	413172
2014-08-21	14.93	14.99	14.89	14.91	369425
2014-08-22	14.89	14.93	14.79	14.81	344089
2014-08-25	14.94	15.18	14.94	15.09	436260
2014-08-26	15.03	15.14	15.00	15.06	396089
2014-08-27	15.18	15.18	15.03	15.16	267901
2014-08-28	15.01	15.05	14.93	14.93	259538
2014-08-29	15.03	15.08	14.93	15.04	338606
2014-09-02	14.61	14.63	14.44	14.54	800016
2014-09-03	14.43	14.63	14.41	14.49	2880733
2014-09-04	14.40	14.61	14.39	14.54	1429940
2014-09-05	14.33	14.35	14.15	14.21	1391958
2014-09-08	13.78	13.86	13.69	13.75	831589
2014-09-09	13.86	13.89	13.79	13.83	762595
2014-09-10	13.90	14.09	13.80	14.08	2418116
2014-09-11	14.08	14.15	13.98	14.11	1845601
2014-09-12	14.19	14.33	14.13	14.31	789894
2014-09-15	14.18	14.23	14.01	14.08	1396486
2014-09-16	14.05	14.36	14.04	14.35	768854
2014-09-17	14.51	14.60	14.44	14.46	776990
2014-09-18	14.71	14.78	14.58	14.69	1556637
2014-09-19	15.04	15.06	14.84	14.85	1212033
2014-09-22	14.79	14.79	14.61	14.66	358026
2014-09-23	14.71	14.73	14.55	14.60	536630
2014-09-24	14.68	15.05	14.63	14.90	941928
2014-09-25	14.83	14.85	14.66	14.69	484665
2014-09-26	14.74	14.83	14.66	14.79	360920
2014-09-29	14.59	14.78	14.56	14.65	603909
2014-09-30	14.86	15.00	14.79	14.90	674438
2014-10-01	15.00	15.01	14.76	14.83	525617
2014-10-02	14.75	14.78	14.36	14.53	565516
2014-10-03	14.66	14.74	14.58	14.68	349676
2014-10-06	14.84	14.94	14.81	14.90	357090
2014-10-07	14.90	14.95	14.70	14.70	446661
2014-10-08	14.71	14.98	14.63	14.95	554616
2014-10-09	14.71	14.73	14.23	14.26	646554
2014-10-10	14.39	14.46	14.19	14.20	519600
2014-10-13	14.51	14.61	14.30	14.31	421474
2014-10-14	14.21	14.31	14.11	14.19	430381
2014-10-15	13.93	13.93	13.38	13.79	915875
2014-10-16	13.28	13.64	13.24	13.55	593669
2014-10-17	13.89	13.98	13.72	13.80	369824
2014-10-20	13.93	14.23	13.93	14.23	247047
2014-10-21	14.45	14.56	14.44	14.54	279632
2014-10-22	14.59	14.64	14.44	14.44	256508
2014-10-23	14.66	14.75	14.60	14.66	240336
2014-10-24	14.65	14.76	14.55	14.75	398201
2014-10-27	14.40	14.55	14.35	14.55	270812
2014-10-28	14.45	14.61	14.44	14.60	356255
2014-10-29	14.58	14.63	14.36	14.45	399461
2014-10-30	14.48	14.69	14.48	14.66	273608
2014-10-31	15.16	15.54	15.16	15.52	965050
2014-11-03	15.16	15.23	15.11	15.18	420859
2014-11-04	15.14	15.25	15.09	15.23	248675
2014-11-05	15.27	15.37	15.19	15.34	341262
2014-11-06	15.26	15.30	15.03	15.06	246348
2014-11-07	14.85	14.88	14.75	14.86	477561
2014-11-10	14.96	15.02	14.89	14.96	197563
2014-11-11	15.00	15.05	14.91	15.04	152083
2014-11-12	14.78	14.81	14.70	14.76	204176
2014-11-13	14.63	14.78	14.63	14.71	65520
2014-11-14	14.61	14.75	14.59	14.73	170245
2014-11-17	14.78	14.93	14.76	14.89	149204
2014-11-18	14.93	15.01	14.91	14.95	216295
2014-11-19	15.08	15.14	15.00	15.08	314434
2014-11-20	14.93	15.00	14.89	14.90	168502
2014-11-21	15.04	15.06	14.50	14.53	1584629
2014-11-24	14.95	14.99	14.83	14.88	489830
2014-11-25	15.21	15.24	15.10	15.18	369796
2014-11-26	15.23	15.30	15.21	15.27	377953
2014-11-28	15.41	15.50	15.37	15.41	403917
2014-12-01	15.27	15.30	15.08	15.13	312339
2014-12-02	15.40	15.49	15.32	15.41	226644
2014-12-03	15.54	15.54	15.44	15.50	236212
2014-12-04	15.39	15.50	15.30	15.41	201418
2014-12-05	15.64	15.79	15.62	15.70	323906
2014-12-08	15.64	15.70	15.51	15.59	199372
2014-12-09	15.31	15.33	15.18	15.24	256609
2014-12-10	15.11	15.19	15.00	15.04	334702
2014-12-11	15.05	15.13	14.86	14.88	226837
2014-12-12	14.96	15.04	14.54	14.54	461087
2014-12-15	14.49	14.55	14.06	14.14	529856
2014-12-16	14.18	14.61	14.11	14.34	674254
2014-12-17	14.30	14.48	14.24	14.40	348717
2014-12-18	14.76	15.04	14.76	15.04	548233
2014-12-19	15.05	15.29	14.99	15.25	654560
2014-12-22	15.25	15.25	15.10	15.18	304708
2014-12-23	15.14	15.23	15.09	15.20	365547
2014-12-24	15.29	15.40	15.27	15.37	86965
2014-12-26	15.42	15.45	15.37	15.37	116534
2014-12-29	15.13	15.29	15.11	15.24	241789
2014-12-30	15.18	15.20	15.06	15.06	379623
2014-12-31	15.31	15.31	15.11	15.13	171598
2015-01-02	15.03	15.07	14.83	14.90	302414
2015-01-05	14.41	14.44	14.30	14.36	357444
2015-01-06	14.28	14.30	13.88	14.00	600525
2015-01-07	13.98	13.99	13.81	13.96	328405
2015-01-08	14.04	14.29	14.01	14.20	202059
2015-01-09	13.99	14.03	13.77	13.91	310371
2015-01-12	13.90	14.00	13.76	13.90	206426
2015-01-13	14.10	14.20	13.88	13.98	334051
2015-01-14	13.83	13.90	13.65	13.83	535736
2015-01-15	13.83	13.83	13.59	13.61	1046578
2015-01-16	13.65	13.80	13.61	13.78	413362
2015-01-20	14.40	14.44	14.31	14.34	732094
2015-01-21	14.09	14.36	14.06	14.34	961464
2015-01-22	14.44	14.60	14.43	14.55	415694
2015-01-23	14.20	14.26	14.11	14.19	202609
2015-01-26	14.34	14.50	14.30	14.46	168861
2015-01-27	14.30	14.33	14.14	14.26	163891
2015-01-28	14.24	14.24	13.95	13.96	338426
2015-01-29	13.96	13.99	13.81	13.93	315227
2015-01-30	13.68	13.71	13.56	13.56	349676
2015-02-02	13.59	13.80	13.56	13.76	274576
2015-02-03	14.01	14.35	14.01	14.31	307254
2015-02-04	14.23	14.48	14.20	14.34	221145
2015-02-05	14.39	14.43	14.33	14.41	138256
2015-02-06	14.54	14.64	14.46	14.48	241689
2015-02-09	14.38	14.51	14.38	14.41	251988
2015-02-10	14.60	14.63	14.49	14.59	488360
2015-02-11	14.43	14.48	14.34	14.43	204418
2015-02-12	14.84	14.96	14.81	14.94	308035
2015-02-13	14.99	15.11	14.92	14.95	266345
2015-02-17	14.78	14.91	14.70	14.86	259122
2015-02-18	15.16	15.31	15.16	15.24	268816
2015-02-19	15.19	15.26	15.15	15.18	161864
2015-02-20	15.25	15.42	15.16	15.40	285724
2015-02-23	15.31	15.37	15.26	15.31	264412
2015-02-24	15.44	15.61	15.42	15.52	391259
2015-02-25	15.45	15.64	15.45	15.52	458859
2015-02-26	14.50	14.89	14.41	14.78	1036636
2015-02-27	14.28	14.30	14.06	14.10	1088462
2015-03-02	14.38	14.48	14.36	14.48	299453
2015-03-03	14.20	14.25	14.15	14.20	295539
2015-03-04	14.24	14.25	14.11	14.20	188890
2015-03-05	14.24	14.41	14.23	14.39	151207
2015-03-06	14.24	14.24	14.03	14.04	230231
2015-03-09	13.90	13.93	13.78	13.88	242151
2015-03-10	13.69	13.70	13.50	13.50	409743
2015-03-11	13.49	13.50	13.33	13.43	385750
2015-03-12	13.54	13.61	13.31	13.43	452162
2015-03-13	13.16	13.21	13.00	13.20	452685
2015-03-16	12.94	13.08	12.94	13.04	685269
2015-03-17	12.80	12.99	12.78	12.98	463271
2015-03-18	12.83	13.21	12.76	13.16	674119
2015-03-19	12.99	13.00	12.75	12.79	605557
2015-03-20	13.06	13.35	13.03	13.28	460647
2015-03-23	13.34	13.36	13.16	13.20	224905
2015-03-24	13.16	13.20	13.04	13.06	404577
2015-03-25	13.14	13.16	13.03	13.04	326242
2015-03-26	13.08	13.09	12.91	12.98	419016
2015-03-27	12.83	12.86	12.71	12.78	386953
2015-03-30	12.79	12.89	12.76	12.86	416334
2015-03-31	12.63	12.69	12.58	12.60	343659
2015-04-01	12.79	12.84	12.65	12.83	425688
2015-04-02	12.89	13.01	12.89	13.00	446476
2015-04-06	12.96	13.23	12.91	13.18	432206
2015-04-07	13.10	13.18	13.06	13.06	2429711
2015-04-08	13.15	13.19	12.98	13.03	261181
2015-04-09	12.96	12.96	12.78	12.88	411322
2015-04-10	12.78	12.83	12.71	12.80	292478
2015-04-13	12.81	13.00	12.81	12.98	1373154
2015-04-14	13.10	13.21	13.08	13.16	838789
2015-04-15	13.20	13.28	13.15	13.25	362155
2015-04-16	13.36	13.41	13.24	13.34	480852
2015-04-17	13.24	13.25	13.05	13.11	243382
2015-04-20	13.10	13.18	13.06	13.10	187885
2015-04-21	13.28	13.34	13.21	13.23	205887
2015-04-22	13.14	13.20	13.05	13.15	255876
2015-04-23	13.13	13.31	13.11	13.28	272138
2015-04-24	13.43	13.50	13.35	13.41	276775
2015-04-27	13.49	13.59	13.39	13.45	283309
2015-04-28	13.53	13.74	13.51	13.74	465063
2015-04-29	13.48	13.63	13.48	13.56	352387
2015-04-30	13.00	13.10	12.90	12.91	1512043
2015-05-01	13.00	13.05	12.86	12.96	917097
2015-05-04	12.94	13.05	12.94	13.03	302157
2015-05-05	12.98	13.01	12.74	12.75	452029
2015-05-06	12.76	12.80	12.65	12.70	359050
2015-05-07	12.66	12.74	12.51	12.74	711080
2015-05-08	13.40	13.69	13.38	13.68	1229792
2015-05-11	13.84	14.00	13.84	13.91	476913
2015-05-12	13.83	13.85	13.71	13.80	724765
2015-05-13	13.93	13.96	13.84	13.91	310910
2015-05-14	14.11	14.13	13.98	14.01	477070
2015-05-15	13.95	13.95	13.83	13.90	244943
2015-05-18	13.80	13.86	13.78	13.80	768002
2015-05-19	13.61	13.64	13.51	13.54	384193
2015-05-20	13.64	13.90	13.64	13.80	432202
2015-05-21	13.86	13.99	13.85	13.94	500906
2015-05-22	13.84	13.84	13.71	13.71	225422
2015-05-26	13.45	13.45	13.26	13.30	332486
2015-05-27	13.24	13.41	13.23	13.36	280250
2015-05-28	13.35	13.45	13.25	13.44	454187
2015-05-29	13.44	13.44	13.15	13.29	1323335
2015-06-01	13.14	13.17	12.99	13.03	458942
2015-06-02	13.19	13.35	13.15	13.29	330118
2015-06-03	13.36	13.51	13.36	13.40	439227
2015-06-04	13.48	13.64	13.44	13.48	538937
2015-06-05	13.44	13.75	13.38	13.66	704117
2015-06-08	13.59	13.61	13.44	13.46	354060
2015-06-09	13.45	13.58	13.34	13.50	434443
2015-06-10	13.63	13.86	13.61	13.76	703991
2015-06-11	13.96	14.09	13.89	14.05	1415326
2015-06-12	13.88	13.99	13.79	13.91	270304
2015-06-15	13.59	13.71	13.58	13.69	364557
2015-06-16	13.69	13.79	13.68	13.73	326048
2015-06-17	13.74	13.78	13.63	13.73	485697
2015-06-18	13.76	13.84	13.70	13.76	333313
2015-06-19	13.88	13.90	13.80	13.81	399188
2015-06-22	14.03	14.10	13.94	13.96	498966
2015-06-23	14.08	14.18	14.06	14.15	311667
2015-06-24	14.23	14.29	14.14	14.16	308071
2015-06-25	14.51	14.53	14.36	14.39	691313
2015-06-26	14.39	14.50	14.34	14.38	349540
2015-06-29	14.19	14.23	13.88	13.88	680953
2015-06-30	14.08	14.09	13.73	13.83	610888
2015-07-01	14.16	14.19	14.01	14.08	432123
2015-07-02	14.19	14.29	14.16	14.20	541396
2015-07-06	13.53	13.60	13.39	13.43	825898
2015-07-07	13.20	13.28	12.95	13.25	693950
2015-07-08	12.93	12.96	12.85	12.89	1907460
2015-07-09	13.21	13.25	13.05	13.08	366637
2015-07-10	13.44	13.45	13.30	13.40	315522
2015-07-13	13.51	13.65	13.50	13.61	451037
2015-07-14	13.64	13.76	13.58	13.70	1612990
2015-07-15	13.83	13.90	13.79	13.85	515949
2015-07-16	13.95	14.08	13.94	14.05	249297
2015-07-17	13.99	14.05	13.95	14.04	479256
2015-07-20	13.96	14.04	13.90	13.99	196786
2015-07-21	13.98	14.03	13.96	13.99	233299
2015-07-22	14.00	14.06	13.98	14.05	253302
2015-07-23	13.88	13.89	13.61	13.64	461458
2015-07-24	13.48	13.69	13.46	13.59	256718
2015-07-27	13.55	13.56	13.39	13.41	387919
2015-07-28	13.61	13.74	13.56	13.71	342595
2015-07-29	13.69	13.80	13.68	13.76	371404
2015-07-30	13.58	13.62	13.24	13.30	2278144
2015-07-31	13.31	13.34	13.23	13.31	1164709
2015-08-03	13.23	13.28	12.98	13.10	901444
2015-08-04	13.14	13.25	13.08	13.20	1735007
2015-08-05	13.51	13.51	13.41	13.45	420607
2015-08-06	13.46	13.54	13.43	13.50	367774
2015-08-07	13.33	13.38	13.28	13.35	569155
2015-08-10	13.25	13.43	13.25	13.41	342180
2015-08-11	13.46	13.51	13.29	13.38	513208
2015-08-12	13.25	13.36	13.16	13.33	1093744
2015-08-13	13.19	13.23	13.13	13.14	537640
2015-08-14	13.26	13.36	13.25	13.36	344433
2015-08-17	13.28	13.28	13.16	13.24	767860
2015-08-18	13.31	13.36	13.24	13.26	805965
2015-08-19	13.10	13.10	12.90	12.99	764111
2015-08-20	13.00	13.01	12.83	12.84	680559
2015-08-21	12.70	12.76	12.44	12.44	745988
2015-08-24	11.95	12.36	11.78	12.02	1555373
2015-08-25	12.55	12.61	12.12	12.13	1039889
2015-08-26	12.73	12.74	12.37	12.70	1258190
2015-08-27	12.84	12.91	12.70	12.86	1172177
2015-08-28	12.69	12.91	12.69	12.86	1935529
2015-08-31	12.79	12.84	12.73	12.83	285095
2015-09-01	12.38	12.55	12.28	12.34	1380124
2015-09-02	12.70	12.71	12.40	12.58	415981
2015-09-03	12.71	12.81	12.59	12.64	464014
2015-09-04	12.33	12.35	12.12	12.20	349558
2015-09-08	12.65	12.68	12.53	12.66	312234
2015-09-09	12.78	12.80	12.46	12.50	513509
2015-09-10	12.64	12.78	12.60	12.70	378261
2015-09-11	12.63	12.74	12.60	12.73	243033
2015-09-14	12.48	12.55	12.40	12.54	320047
2015-09-15	12.58	12.70	12.55	12.68	515133
2015-09-16	12.69	12.73	12.64	12.73	379722
2015-09-17	12.63	12.79	12.55	12.59	568361
2015-09-18	12.25	12.40	12.24	12.30	699503
2015-09-21	12.36	12.39	12.24	12.31	435214
2015-09-22	11.93	12.00	11.87	11.98	536653
2015-09-23	12.00	12.01	11.83	11.89	344645
2015-09-24	11.87	11.95	11.79	11.94	420422
2015-09-25	12.07	12.10	11.95	12.03	409046
2015-09-28	11.72	11.75	11.58	11.62	557624
2015-09-29	11.73	11.77	11.62	11.69	765520
2015-09-30	11.89	11.92	11.74	11.92	406406
2015-10-01	12.13	12.18	11.95	12.08	356450
2015-10-02	12.13	12.28	11.99	12.24	1282951
2015-10-05	12.29	12.49	12.29	12.46	507771
2015-10-06	12.45	12.60	12.45	12.55	467340
2015-10-07	12.68	12.78	12.60	12.73	419003
2015-10-08	12.60	12.78	12.58	12.76	253749
2015-10-09	12.78	12.81	12.66	12.75	235561
2015-10-12	12.65	12.65	12.49	12.54	242728
2015-10-13	12.12	12.31	12.12	12.18	333395
2015-10-14	12.30	12.40	12.30	12.35	332311
2015-10-15	12.49	12.73	12.45	12.70	360949
2015-10-16	12.56	12.61	12.51	12.60	346703
2015-10-19	12.46	12.50	12.41	12.45	319171
2015-10-20	12.40	12.49	12.40	12.43	247907
2015-10-21	12.45	12.46	12.29	12.30	265828
2015-10-22	12.30	12.45	12.30	12.41	371654
2015-10-23	12.56	12.67	12.55	12.65	384696
2015-10-26	12.59	12.61	12.49	12.54	190015
2015-10-27	12.49	12.50	12.36	12.43	244159
2015-10-28	12.30	12.49	12.30	12.48	368832
2015-10-29	12.20	12.26	12.17	12.18	430228
2015-10-30	12.08	12.23	12.04	12.09	389560
2015-11-02	12.43	12.50	12.39	12.46	317481
2015-11-03	12.28	12.45	12.28	12.39	264860
2015-11-04	12.58	12.59	12.41	12.46	651508
2015-11-05	12.08	12.09	11.82	11.83	903148
2015-11-06	11.93	12.05	11.88	12.04	468141
2015-11-09	12.10	12.13	11.98	12.04	329789
2015-11-10	11.74	11.80	11.66	11.78	297937
2015-11-11	11.87	11.88	11.78	11.83	741699
2015-11-12	11.78	11.80	11.67	11.67	471916
2015-11-13	11.75	11.75	11.60	11.63	1716966
2015-11-16	11.58	11.82	11.57	11.82	612731
2015-11-17	11.80	11.84	11.68	11.72	483765
2015-11-18	11.88	12.00	11.87	12.00	824119
2015-11-19	12.05	12.07	11.97	11.98	1017261
2015-11-20	11.83	11.85	11.67	11.67	359725
2015-11-23	11.47	11.50	11.37	11.39	521528
2015-11-24	11.28	11.42	11.26	11.38	533107
2015-11-25	11.34	11.35	11.26	11.32	389072
2015-11-27	11.50	11.52	11.47	11.48	207574
2015-11-30	11.44	11.49	11.31	11.38	713649
2015-12-01	11.69	11.78	11.62	11.78	741739
2015-12-02	11.60	11.62	11.43	11.45	471655
2015-12-03	11.73	11.74	11.39	11.42	644566
2015-12-04	11.42	11.55	11.37	11.53	612806
2015-12-07	11.33	11.34	11.20	11.27	595707
2015-12-08	10.84	10.94	10.82	10.87	708219
2015-12-09	10.93	11.05	10.83	10.89	650352
2015-12-10	11.04	11.12	10.98	10.99	482887
2015-12-11	10.89	10.90	10.70	10.78	743726
2015-12-14	10.80	10.84	10.64	10.74	863339
2015-12-15	10.87	10.92	10.80	10.84	667490
2015-12-16	10.95	11.00	10.82	11.00	884304
2015-12-17	11.05	11.05	10.90	10.97	504611
2015-12-18	11.00	11.00	10.82	10.84	675841
2015-12-21	11.08	11.09	10.90	10.97	489617
2015-12-22	11.00	11.05	10.94	11.04	537150
2015-12-23	11.18	11.35	11.18	11.35	625081
2015-12-24	11.35	11.44	11.35	11.38	122033
2015-12-28	11.34	11.35	11.24	11.34	217904
2015-12-29	11.39	11.49	11.37	11.48	429888
2015-12-30	11.25	11.29	11.16	11.17	424882
2015-12-31	11.17	11.20	11.08	11.08	180405
2016-01-04	10.77	10.89	10.70	10.88	411503
2016-01-05	10.97	10.99	10.82	10.90	442634
2016-01-06	10.70	10.75	10.63	10.65	480135
2016-01-07	10.37	10.49	10.33	10.37	620722
2016-01-08	10.49	10.53	10.19	10.19	502108
2016-01-11	10.22	10.27	10.12	10.23	526877
2016-01-12	10.30	10.33	10.12	10.24	524461
2016-01-13	10.28	10.30	9.90	9.92	683612
2016-01-14	9.95	10.10	9.85	10.04	485066
2016-01-15	9.50	9.57	9.30	9.40	577054
2016-01-19	9.44	9.45	9.27	9.35	719482
2016-01-20	9.09	9.15	8.87	9.09	870990
2016-01-21	9.20	9.40	9.04	9.32	1110874
2016-01-22	9.48	9.54	9.37	9.43	1140412
2016-01-25	9.04	9.17	8.91	9.04	1817461
2016-01-26	9.15	9.45	9.15	9.44	1057453
2016-01-27	9.04	9.21	8.97	8.99	1185452
2016-01-28	9.09	9.11	8.91	9.03	659824
2016-01-29	8.99	9.23	8.91	9.20	2236635
2016-02-01	8.84	9.09	8.79	9.06	854022
2016-02-02	8.59	8.69	8.52	8.59	1355493
2016-02-03	8.68	8.68	8.37	8.63	904449
2016-02-04	8.61	8.88	8.61	8.88	1070541
2016-02-05	8.84	8.89	8.73	8.74	641267
2016-02-08	8.49	8.49	8.23	8.32	900594
2016-02-09	8.03	8.23	8.02	8.18	1473404
2016-02-10	8.41	8.59	8.36	8.36	1276163
2016-02-11	8.11	8.23	7.99	8.08	1366851
2016-02-12	8.47	8.69	8.42	8.69	892891
2016-02-16	8.99	9.02	8.83	8.92	947691
2016-02-17	9.07	9.20	9.07	9.15	775621
2016-02-18	9.20	9.20	8.94	8.97	621473
2016-02-19	8.68	8.79	8.62	8.79	643241
2016-02-22	8.61	8.68	8.59	8.67	1356112
2016-02-23	8.49	8.52	8.28	8.29	1212671
2016-02-24	8.11	8.24	8.01	8.24	1306910
2016-02-25	8.53	8.58	8.44	8.57	1350868
2016-02-26	7.88	7.92	7.79	7.87	1779391
2016-02-29	7.87	7.88	7.73	7.74	1099140
2016-03-01	7.68	7.82	7.67	7.82	1842205
2016-03-02	7.82	8.03	7.81	8.03	1659657
2016-03-03	8.14	8.24	8.07	8.24	1044094
2016-03-04	8.19	8.28	8.17	8.22	1083368
2016-03-07	8.16	8.31	8.14	8.28	1078139
2016-03-08	8.21	8.27	8.16	8.19	1055720
2016-03-09	8.19	8.19	8.19	8.23	673405
2016-03-10	8.09	8.18	7.91	7.99	1760573
2016-03-11	8.27	8.37	8.23	8.37	1685471
2016-03-14	8.31	8.36	8.24	8.26	13290
2016-03-15	8.31	8.31	8.31	8.33	1262391
2016-03-16	8.23	8.39	8.23	8.37	1010214
2016-03-17	8.33	8.42	8.27	8.38	569131
2016-03-18	8.61	8.67	8.51	8.56	992660
2016-03-21	8.49	8.53	8.41	8.49	886502
2016-03-22	8.24	8.34	8.22	8.28	734459
2016-03-23	8.22	8.22	8.01	8.03	672430
2016-03-24	7.92	7.97	7.88	7.96	746273
2016-03-28	8.01	8.03	7.93	7.99	328517
2016-03-29	7.99	8.08	7.94	8.01	666948
2016-03-30	8.08	8.14	8.02	8.03	401864
2016-03-31	7.98	8.06	7.97	7.97	509697
2016-04-01	7.77	7.81	7.71	7.81	706347
2016-04-04	7.77	7.77	7.69	7.71	707919
2016-04-05	7.71	7.71	7.71	7.44	860141
2016-04-06	7.39	7.44	7.32	7.42	675594
2016-04-07	7.26	7.32	7.23	7.24	704319
2016-04-08	7.46	7.51	7.42	7.46	666829
2016-04-11	7.63	7.71	7.62	7.63	686057
2016-04-12	7.72	7.81	7.59	7.81	1126648
2016-04-13	8.07	8.24	8.06	8.22	1087736
2016-04-14	8.26	8.27	8.16	8.23	958112
2016-04-15	8.31	8.37	8.28	8.33	719218
2016-04-18	8.36	8.52	8.34	8.47	793092
2016-04-19	8.72	8.82	8.69	8.79	1241365
2016-04-20	8.94	9.09	8.93	9.03	1957295
2016-04-21	9.17	9.17	9.07	9.11	1012025
2016-04-22	9.04	9.14	9.04	9.12	528834
2016-04-25	9.04	9.07	8.99	9.03	604821
2016-04-26	9.25	9.28	9.18	9.24	571427
2016-04-27	9.12	9.25	9.12	9.22	609396
2016-04-28	8.77	9.03	8.72	8.87	946417
2016-04-29	8.58	8.66	8.41	8.46	1098616
2016-05-02	8.53	8.57	8.42	8.56	457673
2016-05-03	8.12	8.21	8.02	8.14	1194848
2016-05-04	8.04	8.17	7.92	7.99	991505
2016-05-05	7.82	7.88	7.73	7.77	939275
2016-05-06	7.64	7.86	7.64	7.78	627140
2016-05-09	7.78	7.81	7.69	7.71	405256
2016-05-10	7.79	7.87	7.76	7.84	744588
2016-05-11	7.76	7.83	7.72	7.73	559777
2016-05-12	7.78	7.82	7.61	7.66	634929
2016-05-13	7.62	7.68	7.53	7.57	614047
2016-05-16	7.66	7.73	7.64	7.69	554026
2016-05-17	7.77	7.84	7.72	7.73	590560
2016-05-18	7.94	8.26	7.92	8.23	1308468
2016-05-19	8.37	8.43	8.27	8.39	1786170
2016-05-20	8.42	8.49	8.42	8.43	697233
2016-05-23	8.51	8.59	8.48	8.51	722996
2016-05-24	9.01	9.03	8.92	9.01	1222630
2016-05-25	9.38	9.49	9.35	9.44	1105283
2016-05-26	9.27	9.28	9.07	9.11	1099354
2016-05-27	9.18	9.25	9.16	9.19	491548
2016-05-31	9.15	9.18	8.88	8.93	975748
2016-06-01	8.52	8.73	8.47	8.72	931689
2016-06-02	8.72	8.83	8.68	8.77	714454
2016-06-03	8.72	8.73	8.54	8.69	841701
2016-06-06	8.51	8.56	8.39	8.41	1441133
2016-06-07	8.41	8.47	8.34	8.34	1168131
2016-06-08	8.29	8.36	8.17	8.21	982332
2016-06-09	8.13	8.16	8.06	8.11	1734546
2016-06-10	7.83	7.86	7.56	7.57	1616805
2016-06-13	7.69	7.86	7.68	7.68	1282242
2016-06-14	7.62	7.71	7.50	7.56	1632663
2016-06-15	7.64	7.83	7.63	7.69	1710023
2016-06-16	7.52	7.74	7.43	7.71	1570972
2016-06-17	7.98	8.12	7.93	8.09	1799193
2016-06-20	8.78	8.81	8.66	8.67	3299991
2016-06-21	8.81	8.99	8.74	8.89	1797919
2016-06-22	9.06	9.18	9.04	9.11	4468931
2016-06-23	9.35	9.38	9.15	9.35	2130925
2016-06-24	7.21	7.67	6.76	6.78	21215532
2016-06-27	5.93	6.06	5.73	5.86	17692263
2016-06-28	6.19	6.23	5.88	6.05	8966426
2016-06-29	5.95	6.22	5.93	6.14	6213983
2016-06-30	5.85	5.92	5.76	5.87	6929948
2016-07-01	5.73	5.78	5.71	5.76	4035778
2016-07-05	5.38	5.41	5.21	5.33	7242167
2016-07-06	4.97	5.05	4.88	5.05	9056023
2016-07-07	5.23	5.33	5.15	5.20	3467519
2016-07-08	5.51	5.57	5.43	5.50	4871654
2016-07-11	5.78	5.91	5.75	5.90	4666058
2016-07-12	6.16	6.17	6.03	6.08	4221232
2016-07-13	6.10	6.12	5.87	5.90	2839881
2016-07-14	6.12	6.16	6.06	6.14	2446933
2016-07-15	6.22	6.23	6.08	6.14	1963791
2016-07-18	6.26	6.39	6.23	6.31	3420705
2016-07-19	6.24	6.33	6.18	6.22	1977808
2016-07-20	6.33	6.43	6.31	6.42	2833274
2016-07-21	6.38	6.43	6.28	6.32	2497857
2016-07-22	6.24	6.26	6.18	6.22	1883787
2016-07-25	6.19	6.27	6.19	6.22	1819905
2016-07-26	6.19	6.24	6.12	6.14	1494952
2016-07-27	6.31	6.36	6.23	6.27	2286864
2016-07-28	6.23	6.24	6.14	6.19	1945253
2016-07-29	6.39	6.42	6.31	6.37	2046694
2016-08-01	6.24	6.28	6.13	6.17	2414764
2016-08-02	6.21	6.23	6.13	6.18	1928246
2016-08-03	6.26	6.39	6.23	6.38	2129277
2016-08-04	6.32	6.38	6.26	6.32	1742246
2016-08-05	5.81	5.95	5.68	5.95	5045504
2016-08-08	5.97	6.08	5.95	6.02	2151802
2016-08-09	6.11	6.31	6.11	6.28	1590326
2016-08-10	6.34	6.38	6.31	6.33	1796533
2016-08-11	6.27	6.37	6.26	6.32	1786687
2016-08-12	6.33	6.38	6.31	6.36	1185105
2016-08-15	6.24	6.28	6.21	6.24	1208601
2016-08-16	6.21	6.31	6.21	6.24	1458923
2016-08-17	6.19	6.27	6.14	6.27	884026
2016-08-18	6.17	6.23	6.13	6.18	1678503
2016-08-19	6.11	6.17	6.05	6.14	1387556
2016-08-22	6.13	6.23	6.11	6.22	1397990
2016-08-23	6.44	6.53	6.42	6.48	2437530
2016-08-24	6.54	6.61	6.49	6.51	2136259
2016-08-25	6.51	6.53	6.39	6.44	1584450
2016-08-26	6.49	6.54	6.38	6.46	2062292
2016-08-29	6.43	6.54	6.42	6.51	768286
2016-08-30	6.52	6.58	6.51	6.54	1369739
2016-08-31	6.64	6.68	6.57	6.66	1641547
2016-09-01	6.73	6.74	6.57	6.69	1195349
2016-09-02	6.81	6.83	6.74	6.82	1150573
2016-09-06	6.67	6.68	6.54	6.58	1387489
2016-09-07	6.54	6.59	6.52	6.57	1046337
2016-09-08	6.62	6.74	6.61	6.71	918551
2016-09-09	6.88	6.90	6.77	6.77	1170655
2016-09-12	6.57	6.73	6.51	6.71	1336345
2016-09-13	6.59	6.61	6.48	6.53	1195648
2016-09-14	6.49	6.56	6.47	6.52	925013
2016-09-15	6.42	6.47	6.38	6.44	1055408
2016-09-16	6.07	6.13	6.03	6.07	2924458
2016-09-19	6.13	6.14	6.01	6.05	1157564
2016-09-20	6.03	6.05	5.95	5.97	966705
2016-09-21	6.00	6.03	5.95	6.02	1128552
2016-09-22	6.08	6.14	6.06	6.08	1310275
2016-09-23	5.92	5.97	5.88	5.93	1428660
2016-09-26	5.77	5.82	5.75	5.76	1570905
2016-09-27	5.60	5.77	5.58	5.75	1763789
2016-09-28	5.81	5.86	5.71	5.85	1458618
2016-09-29	5.81	5.85	5.60	5.62	1603922
2016-09-30	5.78	5.86	5.74	5.82	2045680
2016-10-03	5.73	5.80	5.70	5.76	849485
2016-10-04	5.88	5.92	5.80	5.80	1705784
2016-10-05	5.82	5.95	5.80	5.90	1456935
2016-10-06	5.95	5.97	5.88	5.90	1499490
2016-10-07	5.62	5.75	5.60	5.71	2555713
2016-10-10	5.58	5.62	5.56	5.58	1749057
2016-10-11	5.67	5.72	5.56	5.58	3390890
2016-10-12	5.50	5.52	5.43	5.46	1550498
2016-10-13	5.31	5.32	5.22	5.31	2412290
2016-10-14	5.37	5.42	5.31	5.33	1227143
2016-10-17	5.31	5.31	5.23	5.25	1102528
2016-10-18	5.46	5.52	5.46	5.50	1594774
2016-10-19	5.55	5.62	5.55	5.60	885565
2016-10-20	5.66	5.78	5.65	5.75	1010021
2016-10-21	5.80	5.87	5.80	5.85	1031913
2016-10-24	5.85	5.85	5.72	5.76	1055020
2016-10-25	5.67	5.92	5.66	5.87	1669941
2016-10-26	5.90	5.96	5.87	5.88	1304142
2016-10-27	5.96	6.08	5.93	6.03	1866537
2016-10-28	5.92	6.03	5.86	5.93	2122469
2016-10-31	5.87	5.88	5.77	5.78	1173586
2016-11-01	5.83	5.84	5.70	5.75	1623912
2016-11-02	5.71	5.75	5.63	5.65	646386
2016-11-03	6.05	6.14	5.97	6.03	2288908
2016-11-04	5.87	5.87	5.75	5.75	1155492
2016-11-07	5.83	5.85	5.76	5.83	1286288
2016-11-08	5.75	5.90	5.72	5.85	1447654
2016-11-09	5.82	6.07	5.82	6.03	1945894
2016-11-10	6.38	6.48	6.24	6.44	4278055
2016-11-11	6.37	6.41	6.29	6.38	1347835
2016-11-14	6.49	6.61	6.49	6.57	1522171
2016-11-15	6.56	6.67	6.51	6.66	1426760
2016-11-16	6.53	6.56	6.43	6.46	2236616
2016-11-17	6.43	6.52	6.38	6.42	1726515
2016-11-18	6.32	6.34	6.28	6.29	942103
2016-11-21	6.37	6.41	6.33	6.36	1064087
2016-11-22	6.52	6.54	6.42	6.48	1065212
2016-11-23	6.26	6.41	6.24	6.37	1077136
2016-11-25	6.28	6.29	6.24	6.29	666887
2016-11-28	6.18	6.19	6.02	6.02	1407915
2016-11-29	6.12	6.16	6.08	6.13	737488
2016-11-30	6.01	6.10	6.00	6.06	1363234
2016-12-01	6.24	6.31	6.23	6.28	1289948
2016-12-02	6.16	6.18	6.08	6.13	823084
2016-12-05	6.22	6.33	6.21	6.28	1412070
2016-12-06	6.59	6.76	6.54	6.74	2354095
2016-12-07	6.78	6.92	6.78	6.89	1918391
2016-12-08	6.94	7.07	6.89	6.99	3300545
2016-12-09	6.81	6.91	6.78	6.86	1284252
2016-12-12	6.84	6.86	6.76	6.77	929198
2016-12-13	6.87	7.01	6.87	7.01	1286337
2016-12-14	6.92	6.99	6.82	6.82	1474769
2016-12-15	7.04	7.14	7.03	7.07	1772096
2016-12-16	7.14	7.14	7.06	7.06	1211480
2016-12-19	6.98	6.99	6.88	6.91	1419735
2016-12-20	6.97	7.03	6.94	7.01	1193067
2016-12-21	7.01	7.07	6.98	7.03	746316
2016-12-22	7.03	7.04	6.98	7.02	1989474
2016-12-23	7.06	7.11	7.03	7.09	813387
2016-12-27	7.12	7.12	7.03	7.08	717596
2016-12-28	6.94	6.94	6.82	6.82	889009
2016-12-29	6.84	6.86	6.78	6.83	907240
2016-12-30	6.92	6.97	6.88	6.91	990476
2017-01-03	7.13	7.14	7.02	7.08	1496378
2017-01-04	7.13	7.28	7.09	7.28	1570439
2017-01-05	7.19	7.24	7.14	7.22	1587271
2017-01-06	7.17	7.19	7.12	7.14	631147
2017-01-09	6.93	6.97	6.88	6.92	963715
2017-01-10	6.92	6.98	6.89	6.91	493525
2017-01-11	6.78	6.88	6.74	6.88	1409313
2017-01-12	6.74	6.78	6.71	6.76	1503009
2017-01-13	6.72	6.79	6.71	6.76	1128945
2017-01-17	6.96	6.98	6.83	6.87	1125327
2017-01-18	6.77	6.83	6.72	6.78	825221
2017-01-19	6.83	6.84	6.76	6.79	631786
2017-01-20	6.81	6.87	6.80	6.84	769805
2017-01-23	6.78	6.84	6.76	6.83	876427
2017-01-24	6.87	6.98	6.86	6.92	961003
2017-01-25	7.17	7.27	7.16	7.26	1468324
2017-01-26	7.44	7.48	7.33	7.37	1188697
2017-01-27	7.33	7.34	7.26	7.27	722314
2017-01-30	7.19	7.19	7.05	7.09	786746
2017-01-31	7.09	7.09	6.98	7.02	806430
2017-02-01	7.12	7.18	7.10	7.16	1418390
2017-02-02	7.07	7.08	7.01	7.06	979642
2017-02-03	7.12	7.26	7.12	7.26	2211843
2017-02-06	7.09	7.12	7.02	7.03	1255367
2017-02-07	7.12	7.18	7.08	7.17	1960796
2017-02-08	7.16	7.19	7.07	7.18	950517
2017-02-09	7.26	7.38	7.26	7.36	1094262
2017-02-10	7.23	7.24	7.17	7.19	992176
2017-02-13	7.31	7.39	7.31	7.38	727422
2017-02-14	7.44	7.59	7.44	7.56	1204416
2017-02-15	7.64	7.74	7.64	7.69	1276390
2017-02-16	7.71	7.71	7.62	7.63	900702
2017-02-17	7.47	7.58	7.44	7.57	1095993
2017-02-21	7.94	7.99	7.82	7.86	2193875
2017-02-22	7.77	7.87	7.77	7.83	2670839
2017-02-23	7.87	7.88	7.79	7.82	817982
2017-02-24	7.46	7.48	7.37	7.38	1691437
2017-02-27	7.31	7.37	7.28	7.31	843580
2017-02-28	7.39	7.44	7.33	7.34	1247296
2017-03-01	7.51	7.58	7.49	7.51	825477
2017-03-02	7.54	7.59	7.47	7.47	1048649
2017-03-03	7.52	7.62	7.52	7.58	603221
2017-03-06	7.42	7.46	7.37	7.38	577239
2017-03-07	7.31	7.34	7.24	7.31	565982
2017-03-08	7.37	7.39	7.31	7.32	1455946
2017-03-09	7.37	7.42	7.34	7.41	483852
2017-03-10	7.43	7.51	7.42	7.51	485280
2017-03-13	7.42	7.48	7.37	7.42	655690
2017-03-14	7.08	7.22	7.07	7.21	744644
2017-03-15	7.27	7.31	7.22	7.23	1197331
2017-03-16	7.38	7.48	7.37	7.44	855962
2017-03-17	7.64	7.64	7.53	7.54	760021
2017-03-20	7.47	7.48	7.38	7.39	441866
2017-03-21	7.57	7.58	7.36	7.37	766369
2017-03-22	7.31	7.38	7.26	7.34	901472
2017-03-23	7.47	7.56	7.44	7.52	817405
2017-03-24	7.51	7.52	7.39	7.46	659330
2017-03-27	7.47	7.57	7.43	7.54	1040909
2017-03-28	7.54	7.62	7.53	7.57	1087780
2017-03-29	7.57	7.61	7.48	7.49	1523228
2017-03-30	7.51	7.62	7.51	7.58	452431
2017-03-31	7.57	7.64	7.56	7.58	515988
2017-04-03	7.56	7.58	7.44	7.52	804586
2017-04-04	7.42	7.42	7.32	7.37	704192
2017-04-05	7.49	7.54	7.39	7.41	897222
2017-04-06	7.38	7.46	7.34	7.41	507643
2017-04-07	7.37	7.42	7.36	7.39	503791
2017-04-10	7.43	7.46	7.39	7.42	405826
2017-04-11	7.41	7.42	7.31	7.38	636816
2017-04-12	7.27	7.27	7.21	7.23	700912
2017-04-13	7.12	7.18	7.07	7.07	923980
2017-04-17	7.11	7.26	7.09	7.23	456031
2017-04-18	7.14	7.24	7.12	7.22	829658
2017-04-19	7.49	7.56	7.48	7.49	1016280
2017-04-20	7.68	7.77	7.66	7.68	1145330
2017-04-21	7.72	7.74	7.65	7.69	1172416
2017-04-24	7.91	8.02	7.91	8.01	1578402
2017-04-25	8.18	8.21	8.12	8.14	1041182
2017-04-26	8.07	8.18	8.06	8.11	794309
2017-04-27	8.17	8.22	8.13	8.17	1738633
2017-04-28	8.58	8.66	8.51	8.54	1749916
2017-05-01	8.57	8.68	8.54	8.62	1339664
2017-05-02	8.63	8.66	8.56	8.59	666682
2017-05-03	8.58	8.63	8.54	8.61	687508
2017-05-04	8.64	8.69	8.62	8.67	883643
2017-05-05	8.68	8.82	8.67	8.81	1046912
2017-05-08	8.67	8.69	8.64	8.64	593582
2017-05-09	8.58	8.61	8.51	8.52	741426
2017-05-10	8.54	8.58	8.53	8.56	496456
2017-05-11	8.47	8.47	8.39	8.43	789636
2017-05-12	8.39	8.41	8.33	8.39	666317
2017-05-15	8.47	8.52	8.46	8.48	390943
2017-05-16	8.56	8.59	8.51	8.57	457606
2017-05-17	8.47	8.48	8.31	8.34	750858
2017-05-18	8.57	8.63	8.52	8.57	1008359
2017-05-19	8.64	8.67	8.58	8.62	607265
2017-05-22	8.59	8.61	8.52	8.57	631249
2017-05-23	8.64	8.72	8.61	8.66	1621495
2017-05-24	8.77	8.79	8.64	8.69	759074
2017-05-25	8.62	8.67	8.58	8.59	689624
2017-05-26	8.38	8.42	8.36	8.39	703175
2017-05-30	8.39	8.44	8.37	8.39	708301
2017-05-31	8.52	8.52	8.37	8.41	977302
2017-06-01	8.28	8.38	8.24	8.37	742411
2017-06-02	8.36	8.38	8.32	8.37	426093
2017-06-05	8.37	8.46	8.37	8.39	502011
2017-06-06	8.23	8.23	8.08	8.13	2008068
2017-06-07	8.29	8.33	8.26	8.29	734280
2017-06-08	8.27	8.38	8.26	8.32	759365
2017-06-09	7.99	8.07	7.96	8.01	1378048
2017-06-12	7.98	8.00	7.91	7.96	859420
2017-06-13	8.11	8.13	8.04	8.07	601641
2017-06-14	8.04	8.07	8.01	8.04	714767
2017-06-15	7.97	8.09	7.97	8.06	1123939
2017-06-16	8.01	8.03	7.98	8.02	488734
2017-06-19	8.06	8.07	8.01	8.02	987707
2017-06-20	7.97	7.97	7.84	7.87	870811
2017-06-21	7.87	7.89	7.82	7.84	371317
2017-06-22	7.83	7.88	7.79	7.87	590119
2017-06-23	7.86	7.88	7.83	7.83	543429
2017-06-26	7.99	8.06	7.98	7.98	521072
2017-06-27	8.04	8.12	8.03	8.11	671932
2017-06-28	8.09	8.24	8.09	8.22	653318
2017-06-29	8.31	8.34	8.22	8.27	781953
2017-06-30	8.17	8.18	8.06	8.16	556371
2017-07-03	8.23	8.34	8.23	8.29	446160
2017-07-05	8.29	8.38	8.27	8.34	964563
2017-07-06	8.43	8.56	8.42	8.46	915016
2017-07-07	8.39	8.44	8.34	8.43	709651
2017-07-10	8.29	8.39	8.28	8.37	853661
2017-07-11	8.26	8.35	8.24	8.34	430342
2017-07-12	8.36	8.38	8.14	8.22	1242869
2017-07-13	8.33	8.42	8.32	8.41	853539
2017-07-14	8.27	8.38	8.25	8.34	430070
2017-07-17	8.31	8.36	8.28	8.31	387066
2017-07-18	8.23	8.28	8.18	8.27	386445
2017-07-19	8.21	8.24	8.19	8.23	472098
2017-07-20	8.19	8.21	8.16	8.19	620154
2017-07-21	8.09	8.11	8.03	8.11	672523
2017-07-24	8.07	8.17	8.07	8.13	673771
2017-07-25	8.27	8.31	8.25	8.28	463919
2017-07-26	8.33	8.37	8.31	8.37	497395
2017-07-27	8.34	8.36	8.24	8.28	529975
2017-07-28	8.27	8.29	8.17	8.23	465483
2017-07-31	8.24	8.32	8.22	8.29	487203
2017-08-01	8.43	8.45	8.36	8.41	460584
2017-08-02	8.37	8.42	8.34	8.41	400248
2017-08-03	8.54	8.54	8.44	8.48	799914
2017-08-04	8.63	8.67	8.56	8.56	1286604
2017-08-07	8.61	8.64	8.59	8.61	297707
2017-08-08	8.61	8.67	8.59	8.59	420909
2017-08-09	8.48	8.54	8.47	8.52	504856
2017-08-10	8.48	8.49	8.37	8.37	503197
2017-08-11	8.39	8.44	8.36	8.42	656525
2017-08-14	8.54	8.59	8.46	8.46	572159
2017-08-15	8.59	8.59	8.49	8.51	368862
2017-08-16	8.59	8.59	8.51	8.52	714908
2017-08-17	8.33	8.37	8.28	8.31	1689248
2017-08-18	8.22	8.36	8.21	8.36	682929
2017-08-21	8.24	8.31	8.24	8.29	472250
2017-08-22	8.19	8.23	8.18	8.23	361717
2017-08-23	8.23	8.31	8.22	8.29	506376
2017-08-24	8.31	8.31	8.25	8.26	425081
2017-08-25	8.28	8.34	8.28	8.32	443826
2017-08-28	8.33	8.34	8.29	8.32	219208
2017-08-29	8.18	8.22	8.16	8.21	323201
2017-08-30	8.13	8.14	8.09	8.12	542020
2017-08-31	8.14	8.23	8.12	8.22	442830
2017-09-01	8.23	8.29	8.23	8.27	244595
2017-09-05	8.16	8.18	8.06	8.11	585674
2017-09-06	8.09	8.11	8.02	8.04	575385
2017-09-07	8.03	8.06	7.94	7.96	442161
2017-09-08	8.07	8.14	8.07	8.12	424339
2017-09-11	8.04	8.14	8.04	8.12	538660
2017-09-12	8.28	8.39	8.28	8.37	626175
2017-09-13	8.36	8.40	8.32	8.33	437999
2017-09-14	8.48	8.59	8.48	8.52	711094
2017-09-15	8.62	8.65	8.56	8.62	628558
2017-09-18	8.63	8.67	8.59	8.61	461280
2017-09-19	8.67	8.73	8.66	8.72	398412
2017-09-20	8.73	8.79	8.71	8.76	607689
2017-09-21	8.84	8.94	8.84	8.92	631009
2017-09-22	8.94	8.97	8.91	8.94	526151
2017-09-25	8.91	8.94	8.81	8.83	534816
2017-09-26	8.87	8.88	8.83	8.87	375601
2017-09-27	9.11	9.20	9.08	9.19	1426105
2017-09-28	8.98	9.07	8.92	9.06	759273
2017-09-29	9.03	9.11	9.03	9.09	617158
2017-10-02	8.96	9.01	8.96	8.98	475524
2017-10-03	9.04	9.08	9.01	9.06	330789
2017-10-04	9.13	9.18	9.06	9.06	585872
2017-10-05	9.03	9.13	9.02	9.08	748984
2017-10-06	8.94	9.02	8.93	8.99	539725
2017-10-09	9.04	9.06	8.98	8.99	6754435
2017-10-10	9.24	9.29	9.19	9.28	855124
2017-10-11	9.14	9.19	9.11	9.18	386880
2017-10-12	9.13	9.17	9.09	9.13	354766
2017-10-13	9.19	9.25	9.19	9.22	266572
2017-10-16	9.18	9.22	9.15	9.18	297751
2017-10-17	9.14	9.14	9.08	9.09	369608
2017-10-18	9.20	9.30	9.20	9.28	465174
2017-10-19	9.30	9.35	9.28	9.30	405282
2017-10-20	9.42	9.47	9.37	9.37	937316
2017-10-23	9.29	9.30	9.25	9.25	434912
2017-10-24	9.28	9.35	9.28	9.32	538630
2017-10-25	9.40	9.43	9.30	9.35	496582
2017-10-26	9.25	9.34	9.24	9.25	968907
2017-10-27	9.45	9.52	9.40	9.40	1266365
2017-10-30	9.48	9.52	9.45	9.47	706270
2017-10-31	9.45	9.50	9.43	9.48	658535
2017-11-01	9.49	9.54	9.48	9.50	637444
2017-11-02	9.28	9.34	9.20	9.33	706524
2017-11-03	9.19	9.22	9.15	9.20	448376
2017-11-06	9.17	9.24	9.14	9.22	295394
2017-11-07	9.20	9.22	9.11	9.12	615545
2017-11-08	9.08	9.15	9.04	9.13	438551
2017-11-09	9.04	9.11	9.00	9.09	869951
2017-11-10	9.13	9.19	9.12	9.14	405633
2017-11-13	9.04	9.12	9.03	9.11	380755
2017-11-14	9.07	9.14	9.04	9.13	392665
2017-11-15	9.06	9.15	9.02	9.14	978275
2017-11-16	9.13	9.15	9.08	9.12	536905
2017-11-17	9.11	9.18	9.09	9.18	387511
2017-11-20	9.18	9.22	9.17	9.19	617240
2017-11-21	9.22	9.23	9.14	9.17	421006
2017-11-22	9.15	9.16	9.06	9.12	607393
2017-11-24	9.19	9.20	9.17	9.18	243757
2017-11-27	9.11	9.14	9.03	9.07	588643
2017-11-28	9.03	9.22	9.02	9.20	801677
2017-11-29	9.53	9.59	9.40	9.48	1459364
2017-11-30	9.47	9.49	9.37	9.42	969491
2017-12-01	9.33	9.34	9.21	9.28	1034344
2017-12-04	9.43	9.47	9.32	9.34	655928
2017-12-05	9.27	9.34	9.22	9.29	407752
2017-12-06	9.29	9.35	9.25	9.27	458845
2017-12-07	9.29	9.38	9.25	9.35	428747
2017-12-08	9.55	9.55	9.49	9.54	401990
2017-12-11	9.53	9.54	9.47	9.50	524212
2017-12-12	9.47	9.50	9.44	9.48	592196
2017-12-13	9.52	9.55	9.48	9.49	768851
2017-12-14	9.52	9.52	9.43	9.45	444933
2017-12-15	9.32	9.37	9.29	9.34	531681
2017-12-18	9.38	9.43	9.35	9.42	607064
2017-12-19	9.39	9.45	9.37	9.40	544247
2017-12-20	9.37	9.37	9.30	9.34	549216
2017-12-21	9.35	9.42	9.32	9.39	489183
2017-12-22	9.40	9.40	9.34	9.37	318728
2017-12-26	9.37	9.42	9.34	9.39	215819
2017-12-27	9.38	9.42	9.38	9.40	239730
2017-12-28	9.43	9.45	9.40	9.45	247355
2017-12-29	9.54	9.59	9.50	9.54	557896
2018-01-02	9.52	9.58	9.49	9.58	396931
2018-01-03	9.53	9.53	9.41	9.48	619874
2018-01-04	9.57	9.62	9.54	9.60	860836
2018-01-05	9.59	9.59	9.51	9.53	533332
2018-01-08	9.57	9.63	9.57	9.59	449690
2018-01-09	9.62	9.65	9.61	9.65	402051
2018-01-10	10.00	10.09	10.00	10.03	744160
2018-01-11	10.15	10.23	10.14	10.22	588815
2018-01-12	10.45	10.54	10.43	10.54	727790
2018-01-16	10.42	10.45	10.35	10.37	1071637
2018-01-17	10.30	10.44	10.28	10.40	453369
2018-01-18	10.43	10.52	10.42	10.49	400663
2018-01-19	10.43	10.50	10.43	10.49	388752
2018-01-22	10.49	10.60	10.48	10.59	652495
2018-01-23	10.54	10.58	10.49	10.57	656831
2018-01-24	10.73	10.76	10.69	10.74	562925
2018-01-25	10.84	10.85	10.75	10.78	612615
2018-01-26	10.90	10.92	10.83	10.87	597476
2018-01-29	10.73	10.75	10.69	10.70	465899
2018-01-30	10.53	10.53	10.43	10.48	698498
2018-01-31	10.35	10.45	10.34	10.40	789704
2018-02-01	10.34	10.48	10.33	10.48	914522
2018-02-02	10.34	10.37	10.19	10.20	625319
2018-02-05	10.00	10.10	9.65	9.74	1278136
2018-02-06	9.68	9.92	9.64	9.89	1790924
2018-02-07	9.87	9.99	9.82	9.84	1007695
2018-02-08	10.24	10.25	9.85	9.87	1682786
2018-02-09	9.73	9.80	9.45	9.70	1611288
2018-02-12	9.74	9.84	9.65	9.77	763776
2018-02-13	9.75	9.78	9.70	9.78	521906
2018-02-14	9.67	9.92	9.67	9.90	703813
2018-02-15	9.92	9.92	9.74	9.89	714258
2018-02-16	9.78	9.88	9.77	9.83	633033
2018-02-20	9.83	9.83	9.74	9.77	604779
2018-02-21	9.78	9.94	9.76	9.79	726688
2018-02-22	9.90	10.00	9.84	9.92	866702
2018-02-23	9.59	9.62	9.45	9.54	1654586
2018-02-26	9.57	9.62	9.48	9.57	739671
2018-02-27	9.57	9.59	9.50	9.52	852608
2018-02-28	9.44	9.45	9.30	9.30	816634
2018-03-01	9.27	9.30	9.13	9.23	1310030
2018-03-02	9.11	9.20	8.88	9.17	2324378
2018-03-05	9.09	9.30	9.07	9.25	763824
2018-03-06	9.25	9.28	9.16	9.24	1015861
2018-03-07	9.19	9.25	9.15	9.23	627621
2018-03-08	9.24	9.32	9.22	9.27	660353
2018-03-09	9.15	9.25	9.15	9.22	1033824
2018-03-12	9.24	9.32	9.24	9.25	479122
2018-03-13	9.28	9.29	9.15	9.15	434940
2018-03-14	9.22	9.26	9.11	9.23	1562237
2018-03-15	9.07	9.17	9.04	9.11	1520272
2018-03-16	9.15	9.25	9.15	9.20	539935
2018-03-19	9.29	9.32	9.13	9.20	593868
2018-03-20	9.37	9.40	9.33	9.34	621753
2018-03-21	9.35	9.42	9.26	9.34	708148
2018-03-22	9.19	9.26	9.11	9.13	812988
2018-03-23	9.14	9.17	8.99	9.01	800724
2018-03-26	9.37	9.43	9.28	9.39	855105
2018-03-27	9.35	9.35	9.07	9.12	862519
2018-03-28	9.15	9.24	9.11	9.19	665820
2018-03-29	9.27	9.32	9.20	9.24	564120
2018-04-02	9.24	9.28	9.09	9.14	465368
2018-04-03	9.20	9.27	9.14	9.23	587330
2018-04-04	9.18	9.29	9.17	9.28	530936
2018-04-05	9.24	9.35	9.24	9.32	400096
2018-04-06	9.30	9.34	9.20	9.25	625555
2018-04-09	9.33	9.42	9.29	9.30	432685
2018-04-10	9.42	9.50	9.42	9.45	457179
2018-04-11	9.50	9.52	9.45	9.45	335505
2018-04-12	9.52	9.59	9.50	9.57	327911
2018-04-13	9.65	9.65	9.50	9.54	379795
2018-04-16	9.58	9.59	9.54	9.57	289797
2018-04-17	9.64	9.74	9.63	9.72	733679
2018-04-18	9.75	9.78	9.68	9.72	654432
2018-04-19	9.72	9.82	9.72	9.74	538024
2018-04-20	9.74	9.77	9.72	9.74	293953
2018-04-23	9.74	9.77	9.72	9.74	205132
2018-04-24	9.75	9.78	9.65	9.68	394102
2018-04-25	9.63	9.68	9.57	9.64	321292
2018-04-26	9.67	9.69	9.58	9.62	343116
2018-04-27	9.30	9.44	9.30	9.39	526938
2018-04-30	9.37	9.43	9.34	9.34	377037
2018-05-01	9.32	9.32	9.24	9.28	463058
2018-05-02	9.39	9.42	9.30	9.32	483985
2018-05-03	9.32	9.33	9.19	9.25	442413
2018-05-04	9.18	9.35	9.17	9.33	294896
2018-05-07	9.35	9.38	9.34	9.37	174871
2018-05-08	9.33	9.35	9.30	9.33	296173
2018-05-09	9.42	9.52	9.42	9.50	319906
2018-05-10	9.73	9.88	9.69	9.88	1208810
2018-05-11	10.14	10.17	10.05	10.07	1020377
2018-05-14	10.13	10.14	10.04	10.05	736091
2018-05-15	10.03	10.07	9.97	9.99	490349
2018-05-16	9.98	10.03	9.94	9.95	829448
2018-05-17	10.03	10.08	10.02	10.07	529531
2018-05-18	9.93	9.95	9.87	9.89	393058
2018-05-21	9.94	9.98	9.91	9.93	337641
2018-05-22	10.12	10.12	10.03	10.04	764589
2018-05-23	9.94	9.95	9.87	9.90	555074
2018-05-24	9.92	9.92	9.77	9.83	625755
2018-05-25	9.73	9.77	9.67	9.72	560544
2018-05-29	9.39	9.48	9.22	9.25	886662
2018-05-30	9.29	9.30	9.22	9.25	816994
2018-05-31	9.24	9.27	9.13	9.22	900047
2018-06-01	9.44	9.50	9.33	9.37	1024380
2018-06-04	9.43	9.45	9.22	9.24	5267976
2018-06-05	9.03	9.06	8.97	9.01	2776419
2018-06-06	9.06	9.20	9.06	9.18	885175
2018-06-07	9.25	9.26	9.08	9.12	1017639
2018-06-08	9.09	9.14	9.04	9.12	589775
2018-06-11	9.09	9.18	9.07	9.15	521793
2018-06-12	8.99	9.04	8.96	8.97	1341821
2018-06-13	8.91	8.99	8.86	8.91	1003162
2018-06-14	8.89	8.91	8.81	8.81	1165241
2018-06-15	8.59	8.62	8.54	8.59	678641
2018-06-18	8.47	8.57	8.44	8.56	1327765
2018-06-19	8.56	8.63	8.52	8.62	602546
2018-06-20	8.64	8.67	8.58	8.63	874479
2018-06-21	8.66	8.66	8.57	8.64	592679
2018-06-22	8.78	8.81	8.74	8.76	469662
2018-06-25	8.69	8.69	8.59	8.64	528747
2018-06-26	8.66	8.69	8.59	8.66	564504
2018-06-27	8.47	8.51	8.39	8.41	599045
2018-06-28	8.41	8.49	8.36	8.47	593066
2018-06-29	8.54	8.62	8.48	8.49	440139
2018-07-02	8.38	8.44	8.36	8.39	559680
2018-07-03	8.36	8.37	8.29	8.29	549431
2018-07-05	8.36	8.41	8.34	8.39	487100
2018-07-06	8.29	8.39	8.28	8.38	481666
2018-07-09	8.44	8.48	8.41	8.48	1001301
2018-07-10	8.28	8.29	8.21	8.26	1011419
2018-07-11	8.22	8.26	8.17	8.18	704700
2018-07-12	8.27	8.28	8.24	8.24	333487
2018-07-13	8.23	8.24	8.17	8.24	255743
2018-07-16	8.21	8.24	8.16	8.21	908839
2018-07-17	8.16	8.20	8.12	8.12	525972
2018-07-18	8.08	8.13	8.07	8.11	557262
2018-07-19	8.07	8.08	8.02	8.03	603608
2018-07-20	8.04	8.08	8.02	8.06	354259
2018-07-23	8.07	8.12	8.04	8.11	519256
2018-07-24	8.33	8.39	8.28	8.32	837963
2018-07-25	8.27	8.28	8.19	8.28	355486
2018-07-26	8.27	8.28	8.20	8.22	329815
2018-07-27	8.26	8.33	8.26	8.27	404241
2018-07-30	8.41	8.47	8.41	8.43	484977
2018-07-31	8.61	8.62	8.46	8.47	516564
2018-08-01	8.48	8.51	8.41	8.42	389289
2018-08-02	8.24	8.32	8.19	8.28	742428
2018-08-03	8.44	8.56	8.42	8.53	722257
2018-08-06	8.19	8.28	8.17	8.27	752677
2018-08-07	8.29	8.30	8.24	8.24	408350
2018-08-08	8.23	8.28	8.23	8.26	317305
2018-08-09	8.26	8.27	8.18	8.18	386187
2018-08-10	7.98	8.02	7.93	7.98	595560
2018-08-13	7.96	7.99	7.87	7.87	420426
2018-08-14	7.83	7.88	7.77	7.83	901474
2018-08-15	7.71	7.74	7.66	7.71	543450
2018-08-16	7.78	7.81	7.72	7.76	518498
2018-08-17	7.73	7.83	7.71	7.79	398375
2018-08-20	7.88	7.94	7.87	7.93	523451
2018-08-21	8.04	8.11	8.02	8.06	501835
2018-08-22	8.11	8.12	8.06	8.02	303274
2018-08-23	7.94	7.97	7.88	7.88	472596
2018-08-24	8.01	8.02	7.94	7.94	284246
2018-08-27	7.98	8.07	7.98	8.06	141383
2018-08-28	8.07	8.08	8.01	8.01	273415
2018-08-29	7.97	8.12	7.94	8.09	750598
2018-08-30	8.03	8.06	7.98	8.01	353510
2018-08-31	7.97	7.98	7.89	7.94	488601
2018-09-04	7.96	8.06	7.92	8.03	551927
2018-09-05	8.23	8.26	8.16	8.19	779347
2018-09-06	8.22	8.25	8.09	8.13	371273
2018-09-07	8.02	8.04	7.99	8.01	387848
2018-09-10	8.26	8.26	8.17	8.19	446424
2018-09-11	8.08	8.12	8.06	8.11	402194
2018-09-12	8.08	8.12	8.04	8.08	302917
2018-09-13	8.29	8.31	8.19	8.22	447203
2018-09-14	8.14	8.16	8.11	8.13	243133
2018-09-17	8.26	8.33	8.26	8.31	383719
2018-09-18	8.36	8.39	8.34	8.36	596146
2018-09-19	8.56	8.61	8.54	8.57	521351
2018-09-20	8.78	8.99	8.70	8.89	2333955
2018-09-21	8.69	8.76	8.67	8.71	2049039
2018-09-24	8.69	8.69	8.60	8.61	399661
2018-09-25	8.58	8.58	8.52	8.56	515137
2018-09-26	8.52	8.56	8.48	8.48	377186
2018-09-27	8.47	8.52	8.43	8.44	399693
2018-09-28	8.22	8.28	8.14	8.16	773836
2018-10-01	8.24	8.28	8.14	8.16	459070
2018-10-02	8.12	8.13	8.07	8.11	350221
2018-10-03	8.17	8.23	8.16	8.18	289773
2018-10-04	8.29	8.32	8.18	8.23	291651
2018-10-05	8.31	8.32	8.21	8.26	479307
2018-10-08	8.12	8.21	8.09	8.19	333357
2018-10-09	8.12	8.19	8.07	8.17	428168
2018-10-10	8.38	8.38	8.21	8.22	503736
2018-10-11	8.24	8.26	8.09	8.12	722168
2018-10-12	8.31	8.31	8.03	8.14	489771
2018-10-15	8.08	8.18	8.06	8.12	366528
2018-10-16	8.11	8.12	8.04	8.12	306690
2018-10-17	7.97	8.11	7.93	8.03	680907
2018-10-18	8.01	8.01	7.76	7.79	550124
2018-10-19	7.76	7.84	7.74	7.81	495259
2018-10-22	7.81	7.82	7.68	7.69	425005
2018-10-23	7.64	7.74	7.59	7.71	689814
2018-10-24	7.66	7.66	7.44	7.44	707821
2018-10-25	7.56	7.68	7.54	7.63	668389
2018-10-26	7.32	7.38	7.26	7.32	805396
2018-10-29	7.59	7.62	7.33	7.38	729572
2018-10-30	7.53	7.59	7.46	7.54	981208
2018-10-31	7.61	7.74	7.59	7.62	619351
2018-11-01	8.06	8.07	7.91	7.97	621388
2018-11-02	8.07	8.09	7.99	8.07	507159
2018-11-05	8.09	8.12	7.98	8.04	474946
2018-11-06	8.03	8.17	8.01	8.16	777597
2018-11-07	8.31	8.35	8.24	8.33	527999
2018-11-08	8.37	8.45	8.34	8.37	450883
2018-11-09	8.32	8.37	8.27	8.32	331844
2018-11-12	8.09	8.11	7.96	7.97	442093
2018-11-13	8.11	8.29	8.09	8.17	1958696
2018-11-14	8.27	8.27	8.11	8.13	3833355
2018-11-15	7.26	7.43	7.24	7.41	3569283
2018-11-16	7.11	7.19	7.06	7.07	3223460
2018-11-19	7.09	7.13	7.02	7.07	1783292
2018-11-20	6.87	6.92	6.78	6.79	3256436
2018-11-21	6.99	7.04	6.91	6.93	1490319
2018-11-23	7.13	7.18	7.09	7.11	547614
2018-11-26	7.32	7.35	7.27	7.32	754121
2018-11-27	7.13	7.21	7.08	7.17	1235091
2018-11-28	7.17	7.24	7.06	7.22	1156335
2018-11-29	7.14	7.21	7.13	7.16	565480
2018-11-30	7.03	7.06	6.98	7.01	432767
2018-12-03	7.13	7.17	7.10	7.13	692269
2018-12-04	7.06	7.07	6.76	6.79	998373
2018-12-06	6.87	6.91	6.72	6.88	1595083
2018-12-07	6.88	6.94	6.66	6.72	749205
2018-12-10	6.62	6.63	6.38	6.39	2359462
2018-12-11	6.52	6.53	6.22	6.26	2338599
2018-12-12	6.64	6.71	6.59	6.61	1247534
2018-12-13	6.73	6.76	6.59	6.64	909999
2018-12-14	6.62	6.71	6.62	6.64	807997
2018-12-17	6.67	6.67	6.49	6.51	1360525
2018-12-18	6.72	6.74	6.52	6.58	1422090
2018-12-19	6.64	6.72	6.46	6.53	1109331
2018-12-20	6.63	6.64	6.49	6.57	1167904
2018-12-21	6.54	6.63	6.44	6.47	648299
2018-12-24	6.49	6.56	6.43	6.47	438964
2018-12-26	6.44	6.57	6.29	6.57	675659
2018-12-27	6.58	6.62	6.46	6.61	2266752
2018-12-28	6.76	6.85	6.74	6.79	938104
2018-12-31	6.86	6.98	6.81	6.98	1217706
2019-01-02	6.73	6.89	6.71	6.88	1006473
2019-01-03	6.83	6.83	6.71	6.76	730509
2019-01-04	6.96	7.13	6.94	7.09	608855
2019-01-07	7.16	7.26	7.13	7.19	618043
2019-01-08	7.22	7.28	7.19	7.27	652282
2019-01-09	7.09	7.23	7.08	7.18	3287576
2019-01-10	7.18	7.29	7.18	7.24	1076757
2019-01-11	7.27	7.42	7.27	7.41	1036211
2019-01-14	7.41	7.67	7.39	7.61	1136169
2019-01-15	7.41	7.54	7.34	7.53	1189590
2019-01-16	7.61	7.69	7.58	7.63	657344
2019-01-17	7.67	7.91	7.64	7.83	1442935
2019-01-18	7.97	8.09	7.96	8.06	835331
2019-01-22	7.79	7.91	7.78	7.87	753612
2019-01-23	7.92	7.94	7.87	7.91	543658
2019-01-24	7.89	8.01	7.89	7.99	386772
2019-01-25	8.06	8.14	8.05	8.12	508096
2019-01-28	7.96	8.06	7.93	8.02	530513
2019-01-29	8.01	8.02	7.85	7.88	978075
2019-01-30	8.02	8.12	7.97	8.04	552180
2019-01-31	8.01	8.04	7.96	8.03	575011
2019-02-01	7.99	8.08	7.98	8.03	617152
2019-02-04	8.01	8.09	7.99	8.08	748954
2019-02-05	8.08	8.14	8.07	8.11	454260
2019-02-06	8.18	8.19	8.13	8.17	532578
2019-02-07	8.06	8.08	7.82	7.84	1966831
2019-02-08	7.81	7.84	7.76	7.83	571064
2019-02-11	7.67	7.74	7.66	7.71	634370
2019-02-12	7.73	7.86	7.73	7.83	376677
2019-02-13	7.89	7.92	7.84	7.84	450276
2019-02-14	7.81	7.87	7.78	7.84	578360
2019-02-15	7.99	8.11	7.96	8.11	989832
2019-02-19	8.32	8.46	8.31	8.44	685285
2019-02-20	8.47	8.53	8.45	8.49	920527
2019-02-21	8.41	8.43	8.33	8.39	834209
2019-02-22	8.47	8.47	8.37	8.39	473740
2019-02-25	8.49	8.57	8.49	8.53	425767
2019-02-26	8.63	8.74	8.62	8.69	790642
2019-02-27	8.84	8.91	8.82	8.86	656071
2019-02-28	8.92	8.97	8.87	8.88	630531
2019-03-01	8.88	8.95	8.74	8.76	581048
2019-03-04	8.88	8.93	8.80	8.82	588229
2019-03-05	8.63	8.68	8.54	8.67	726145
2019-03-06	8.69	8.71	8.66	8.67	405989
2019-03-07	8.64	8.68	8.52	8.58	824172
2019-03-08	8.47	8.51	8.42	8.48	407397
2019-03-11	8.48	8.56	8.47	8.54	832950
2019-03-12	8.66	8.71	8.56	8.61	760947
2019-03-13	8.69	8.83	8.67	8.82	582011
2019-03-14	8.92	8.98	8.91	8.92	526713
2019-03-15	8.97	9.06	8.94	9.03	464594
2019-03-18	9.08	9.09	8.99	9.04	544817
2019-03-19	9.12	9.13	9.02	9.03	682355
2019-03-20	8.93	8.93	8.81	8.45	997357
2019-03-21	8.26	8.31	8.19	8.27	997879
2019-03-22	8.26	8.34	8.23	8.26	1198182
2019-03-25	8.33	8.36	8.22	8.27	630695
2019-03-26	8.27	8.29	8.22	8.29	494027
2019-03-27	8.44	8.49	8.37	8.44	604926
2019-03-28	8.26	8.27	8.15	8.22	633613
2019-03-29	8.23	8.24	8.03	8.14	877959
2019-04-01	8.22	8.31	8.21	8.29	973202
2019-04-02	8.22	8.34	8.16	8.32	912396
2019-04-03	8.48	8.53	8.46	8.49	634890
2019-04-04	8.44	8.49	8.41	8.44	649279
2019-04-05	8.33	8.34	8.24	8.32	767530
2019-04-08	8.34	8.41	8.33	8.38	329726
2019-04-09	8.39	8.44	8.37	8.41	456469
2019-04-10	8.42	8.47	8.38	8.44	542064
2019-04-11	8.57	8.61	8.52	8.56	515768
2019-04-12	8.66	8.71	8.64	8.67	517437
2019-04-15	8.73	8.74	8.69	8.72	268138
2019-04-16	8.68	8.77	8.66	8.74	697336
2019-04-17	8.74	8.80	8.71	8.78	629034
2019-04-18	8.62	8.71	8.59	8.62	398252
2019-04-22	8.63	8.66	8.59	8.63	184734
2019-04-23	8.53	8.56	8.49	8.56	445978
2019-04-24	8.46	8.47	8.39	8.41	576150
2019-04-25	8.18	8.22	8.10	8.18	701329
2019-04-26	7.87	7.96	7.86	7.94	957082
2019-04-29	7.86	7.96	7.84	7.94	823477
2019-04-30	7.93	7.99	7.87	7.98	530191
2019-05-01	7.93	7.97	7.84	7.86	638373
2019-05-02	7.88	7.89	7.77	7.84	682849
2019-05-03	7.81	8.01	7.81	7.96	473214
2019-05-06	7.73	7.87	7.71	7.84	428520
2019-05-07	7.76	7.82	7.73	7.76	609258
2019-05-08	7.73	7.81	7.71	7.76	513195
2019-05-09	7.68	7.74	7.66	7.71	461858
2019-05-10	7.71	7.78	7.66	7.73	421553
2019-05-13	7.48	7.49	7.39	7.39	604202
2019-05-14	7.54	7.58	7.51	7.53	523217
2019-05-15	7.46	7.52	7.42	7.48	432191
2019-05-16	7.48	7.57	7.48	7.53	608110
2019-05-17	7.36	7.38	7.32	7.33	1255043
2019-05-20	7.22	7.24	7.16	7.17	607732
2019-05-21	7.26	7.36	7.23	7.27	721166
2019-05-22	7.02	7.03	6.96	6.97	566773
2019-05-23	6.92	7.04	6.91	7.01	725788
2019-05-24	7.02	7.06	6.97	7.04	390237
2019-05-28	6.98	6.99	6.91	6.93	456176
2019-05-29	6.89	6.93	6.87	6.93	592942
2019-05-30	6.92	6.98	6.88	6.92	543486
2019-05-31	6.83	6.87	6.81	6.83	346099
2019-06-03	6.81	6.85	6.78	6.82	444903
2019-06-04	7.01	7.09	7.01	7.08	507200
2019-06-05	6.97	6.97	6.89	6.92	398757
2019-06-06	6.91	6.93	6.86	6.89	449251
2019-06-07	6.91	6.96	6.89	6.92	447390
2019-06-10	6.94	6.98	6.93	6.96	621562
2019-06-11	6.97	7.01	6.96	6.98	502817
2019-06-12	6.94	6.94	6.83	6.84	608999
2019-06-13	6.92	6.96	6.87	6.89	429143
2019-06-14	6.82	6.82	6.77	6.77	429074
2019-06-17	6.87	6.89	6.82	6.83	662466
2019-06-18	6.77	6.88	6.77	6.86	816745
2019-06-19	7.08	7.16	7.03	7.04	869293
2019-06-20	7.07	7.07	6.98	7.03	603219
2019-06-21	6.98	7.00	6.91	6.94	2179185
2019-06-24	6.96	7.01	6.91	6.92	406954
2019-06-25	6.94	6.97	6.92	6.92	496308
2019-06-26	6.97	7.04	6.96	7.02	487607
2019-06-27	7.04	7.07	7.02	7.06	846601
2019-06-28	7.04	7.10	7.04	7.09	380893
2019-07-01	7.17	7.18	7.11	7.14	415755
2019-07-02	7.12	7.16	7.11	7.11	438970
2019-07-03	7.17	7.18	7.13	7.16	249495
2019-07-05	7.21	7.26	7.16	7.21	436539
2019-07-08	7.17	7.21	7.16	7.17	549041
2019-07-09	7.23	7.27	7.21	7.23	388033
2019-07-10	7.24	7.28	7.21	7.23	484625
2019-07-11	7.27	7.34	7.27	7.29	460563
2019-07-12	7.37	7.38	7.32	7.33	330469
2019-07-15	7.31	7.31	7.24	7.27	702726
2019-07-16	7.26	7.27	7.21	7.22	421895
2019-07-17	7.24	7.24	7.19	7.21	346089
2019-07-18	7.31	7.34	7.31	7.34	364093
2019-07-19	7.26	7.27	7.21	7.23	365656
2019-07-22	7.22	7.26	7.16	7.24	345366
2019-07-23	7.19	7.24	7.19	7.23	657252
2019-07-24	7.22	7.27	7.22	7.27	514634
2019-07-25	7.21	7.23	7.16	7.17	467068
2019-07-26	7.16	7.18	7.14	7.14	217775
2019-07-29	7.17	7.18	7.08	7.09	296241
2019-07-30	6.81	6.84	6.78	6.82	567244
2019-07-31	6.69	6.76	6.68	6.72	706850
2019-08-01	6.66	6.69	6.56	6.58	799208
2019-08-02	6.24	6.30	6.18	6.29	1268016
2019-08-05	6.13	6.16	6.06	6.11	971881
2019-08-06	6.23	6.26	6.17	6.24	1333514
2019-08-07	6.22	6.33	6.20	6.31	871261
2019-08-08	6.32	6.39	6.27	6.36	692875
2019-08-09	6.32	6.33	6.24	6.31	897094
2019-08-12	6.17	6.19	6.11	6.12	833488
2019-08-13	6.16	6.24	6.15	6.17	1095093
2019-08-14	6.13	6.13	6.01	5.62	1044703
2019-08-15	5.48	5.48	5.41	5.43	1592331
2019-08-16	5.58	5.61	5.55	5.56	2164351
2019-08-19	5.63	5.67	5.62	5.65	967865
2019-08-20	5.62	5.67	5.58	5.62	1511646
2019-08-21	5.61	5.63	5.55	5.57	785917
2019-08-22	5.67	5.68	5.61	5.67	655463
2019-08-23	5.71	5.73	5.58	5.58	644511
2019-08-26	5.63	5.65	5.55	5.60	444127
2019-08-27	5.72	5.75	5.65	5.67	1295588
2019-08-28	5.56	5.61	5.54	5.57	822932
2019-08-29	5.61	5.63	5.58	5.60	541968
2019-08-30	5.68	5.70	5.62	5.66	641458
2019-09-03	5.53	5.60	5.53	5.57	607580
2019-09-04	5.63	5.66	5.58	5.63	1334068
2019-09-05	5.86	5.94	5.86	5.87	743529
2019-09-06	5.81	5.83	5.78	5.81	466339
2019-09-09	5.92	6.01	5.90	5.98	755330
2019-09-10	6.17	6.17	6.11	6.16	866498
2019-09-11	6.24	6.24	6.16	6.19	654935
2019-09-12	6.10	6.19	6.07	6.17	1025316
2019-09-13	6.56	6.57	6.48	6.52	1246497
2019-09-16	6.44	6.47	6.41	6.44	765021
2019-09-17	6.32	6.43	6.32	6.39	629663
2019-09-18	6.39	6.46	6.37	6.42	854325
2019-09-19	6.49	6.56	6.48	6.52	1050998
2019-09-20	6.77	6.79	6.62	6.62	3329499
2019-09-23	6.48	6.54	6.44	6.52	1061891
2019-09-24	6.48	6.48	6.37	6.39	799013
2019-09-25	6.26	6.32	6.24	6.29	738577
2019-09-26	6.31	6.36	6.28	6.33	712528
2019-09-27	6.42	6.49	6.41	6.42	1246980
2019-09-30	6.44	6.46	6.37	6.37	567748
2019-10-01	6.29	6.32	6.16	6.19	1380653
2019-10-02	6.05	6.05	5.97	5.98	1314110
2019-10-03	6.00	6.03	5.92	6.01	834438
2019-10-04	5.97	6.09	5.95	6.07	592784
2019-10-07	6.03	6.06	6.00	6.05	638634
2019-10-08	5.83	5.87	5.78	5.83	962656
2019-10-09	5.87	5.88	5.81	5.85	744007
2019-10-10	5.88	6.19	5.86	6.17	1595113
2019-10-11	7.21	7.22	6.87	6.92	4420233
2019-10-14	6.72	6.84	6.70	6.79	1303526
2019-10-15	6.96	7.42	6.96	7.24	3248347
2019-10-16	7.42	7.43	7.32	7.34	3424539
2019-10-17	7.49	7.57	7.36	7.41	2199986
2019-10-18	7.52	7.72	7.51	7.66	2257319
2019-10-21	7.84	7.89	7.76	7.81	1731660
2019-10-22	7.71	7.83	7.62	7.68	2462353
2019-10-23	7.66	7.67	7.50	7.58	2082350
2019-10-24	7.34	7.37	7.16	7.27	1755004
2019-10-25	7.17	7.26	7.14	7.24	1127089
2019-10-28	7.17	7.22	7.14	7.18	1118641
2019-10-29	7.02	7.11	6.99	7.07	1462860
2019-10-30	6.87	6.99	6.82	6.93	1595852
2019-10-31	6.96	6.97	6.88	6.93	1192699
2019-11-01	6.94	7.06	6.92	7.03	2496185
2019-11-04	7.06	7.07	7.00	7.03	1657307
2019-11-05	7.06	7.06	6.98	7.02	1197122
2019-11-06	6.89	7.01	6.86	6.96	1432764
2019-11-07	6.96	6.98	6.93	6.93	978317
2019-11-08	6.86	6.89	6.81	6.84	924896
2019-11-11	7.16	7.22	7.12	7.17	1338101
2019-11-12	7.13	7.18	7.08	7.13	873418
2019-11-13	7.06	7.16	7.05	7.11	1198076
2019-11-14	7.12	7.18	7.12	7.14	1563380
2019-11-15	7.26	7.33	7.21	7.23	909609
2019-11-18	7.29	7.29	7.22	7.28	1010678
2019-11-19	7.26	7.28	7.18	7.23	986820
2019-11-20	7.14	7.19	7.11	7.17	771894
2019-11-21	7.16	7.17	7.10	7.14	773544
2019-11-22	7.18	7.24	7.17	7.24	670848
2019-11-25	7.37	7.44	7.35	7.42	1225428
2019-11-26	7.42	7.44	7.38	7.42	725999
2019-11-27	7.44	7.49	7.42	7.46	998187
2019-11-29	7.34	7.35	7.31	7.32	541104
2019-12-02	7.24	7.24	7.16	7.17	935481
2019-12-03	7.06	7.14	7.03	7.14	870238
2019-12-04	7.24	7.31	7.23	7.29	988355
2019-12-05	7.47	7.47	7.40	7.42	1344783
2019-12-06	7.49	7.52	7.46	7.49	911483
2019-12-09	7.62	7.64	7.56	7.58	794812
2019-12-10	7.51	7.59	7.49	7.56	982732
2019-12-11	7.54	7.57	7.51	7.52	944456
2019-12-12	7.66	7.70	7.54	7.69	2439469
2019-12-13	8.57	8.59	8.38	8.51	4379209
2019-12-16	8.67	8.81	8.63	8.69	1837890
2019-12-17	8.24	8.36	8.23	8.32	1441690
2019-12-18	8.14	8.18	8.11	8.13	1405304
2019-12-19	8.14	8.14	8.04	8.07	953048
2019-12-20	7.97	7.98	7.87	7.87	1342171
2019-12-23	7.84	7.88	7.79	7.87	670685
2019-12-24	7.89	7.96	7.89	7.93	307708
2019-12-26	7.94	8.00	7.94	7.97	452634
2019-12-27	8.03	8.04	7.92	7.93	797264
2019-12-30	7.99	8.01	7.93	7.94	876747
2019-12-31	7.96	8.04	7.94	8.04	699162
2020-01-02	8.07	8.11	8.04	8.11	1037975
2020-01-03	7.84	7.87	7.77	7.78	1226277
2020-01-06	7.83	7.96	7.83	7.93	1041796
2020-01-07	7.93	7.96	7.87	7.88	854755
2020-01-08	7.87	7.93	7.84	7.91	624361
2020-01-09	7.84	7.86	7.79	7.84	598835
2020-01-10	7.71	7.72	7.67	7.68	952472
2020-01-13	7.52	7.61	7.44	7.61	1541667
2020-01-14	7.52	7.56	7.39	7.43	2437975
2020-01-15	7.32	7.36	7.28	7.32	1578884
2020-01-16	7.28	7.34	7.23	7.32	1281043
2020-01-17	7.34	7.38	7.33	7.34	688572
2020-01-21	7.36	7.38	7.29	7.31	1138234
2020-01-22	7.36	7.38	7.29	7.32	1147690
2020-01-23	7.28	7.29	7.18	7.23	793470
2020-01-24	7.42	7.43	7.24	7.26	1359379
2020-01-27	7.13	7.17	7.11	7.13	1118458
2020-01-28	7.13	7.14	7.06	7.09	725947
2020-01-29	7.18	7.22	7.14	7.14	665335
2020-01-30	7.23	7.34	7.21	7.34	1305646
2020-01-31	7.19	7.19	7.12	7.14	1305427
2020-02-03	7.08	7.13	7.01	7.01	995100
2020-02-04	7.21	7.24	7.19	7.22	899367
2020-02-05	7.21	7.23	7.14	7.23	910430
2020-02-06	7.33	7.33	7.24	7.28	899976
2020-02-07	7.17	7.21	7.13	7.16	741805
2020-02-10	7.17	7.20	7.13	7.16	465785
2020-02-11	7.23	7.26	7.19	7.21	842004
2020-02-12	7.39	7.46	7.34	7.39	867939
2020-02-13	7.44	7.49	7.40	7.43	1317673
2020-02-14	6.98	7.02	6.83	6.84	2649172
2020-02-18	6.82	6.82	6.69	6.72	1074914
2020-02-19	6.71	6.72	6.63	6.63	967602
2020-02-20	6.69	6.76	6.66	6.69	868030
2020-02-21	6.64	6.64	6.61	6.61	780955
2020-02-24	6.31	6.43	6.29	6.36	1716857
2020-02-25	6.36	6.36	6.21	6.22	2081282
2020-02-26	6.23	6.29	6.10	6.13	2269589
2020-02-27	5.93	6.01	5.83	5.85	3180494
2020-02-28	5.68	5.80	5.57	5.78	3770815
2020-03-02	5.56	5.67	5.45	5.66	3001199
2020-03-03	5.61	5.66	5.41	5.42	3251448
2020-03-04	5.47	5.52	5.37	5.51	2146230
2020-03-05	5.23	5.26	5.11	5.12	2254820
2020-03-06	5.10	5.22	5.03	5.07	2230414
2020-03-09	4.68	4.90	4.47	4.48	1983823
2020-03-10	4.73	4.77	4.53	4.72	2516977
2020-03-11	4.60	4.61	4.37	4.43	2315192
2020-03-12	4.13	4.20	3.89	4.08	2516466
2020-03-13	4.32	4.33	3.97	4.32	2974573
2020-03-16	3.63	3.97	3.63	3.77	1889520
2020-03-17	3.83	4.12	3.76	4.12	2424572
2020-03-18	3.70	3.76	3.52	3.58	5868627
2020-03-19	3.35	3.62	3.30	3.47	3005632
2020-03-20	3.41	3.41	3.12	3.17	3691244
2020-03-23	3.36	3.42	3.16	3.23	2710162
2020-03-24	3.46	3.55	3.36	3.45	4625945
2020-03-25	3.80	4.06	3.66	3.71	4907139
2020-03-26	3.76	4.05	3.74	4.00	3410344
2020-03-27	3.70	3.78	3.60	3.70	1113019
2020-03-30	3.62	3.66	3.56	3.63	1661519
2020-03-31	3.52	3.55	3.37	3.40	2784872
2020-04-01	3.28	3.32	3.18	3.22	2410488
2020-04-02	3.15	3.30	3.14	3.23	1777077
2020-04-03	3.12	3.13	3.06	3.08	2289855
2020-04-06	3.22	3.33	3.18	3.30	3112016
2020-04-07	3.57	3.60	3.42	3.50	3956298
2020-04-08	3.50	3.62	3.46	3.60	2157441
2020-04-09	3.71	3.87	3.70	3.85	2921530
2020-04-13	3.91	3.91	3.68	3.75	1586326
2020-04-14	3.75	3.79	3.61	3.65	2518023
2020-04-15	3.42	3.42	3.28	3.28	2481847
2020-04-16	3.31	3.31	3.18	3.25	2189956
2020-04-17	3.35	3.42	3.31	3.42	3082831
2020-04-20	3.31	3.37	3.26	3.31	2472040
2020-04-21	3.23	3.30	3.17	3.21	2547180
2020-04-22	3.27	3.27	3.21	3.22	1479854
2020-04-23	3.28	3.38	3.25	3.28	2643826
2020-04-24	3.30	3.33	3.26	3.31	1434431
2020-04-27	3.31	3.42	3.28	3.41	2366187
2020-04-28	3.66	3.70	3.60	3.62	2863305
2020-04-29	3.70	3.82	3.66	3.80	3012790
2020-04-30	3.55	3.59	3.48	3.53	2441037
2020-05-01	3.71	3.73	3.60	3.66	2090383
2020-05-04	3.52	3.55	3.47	3.52	2032985
2020-05-05	3.56	3.61	3.50	3.52	1415222
2020-05-06	3.50	3.50	3.35	3.37	1522318
2020-05-07	3.53	3.63	3.51	3.56	1873511
2020-05-08	3.63	3.66	3.61	3.62	1023765
2020-05-11	3.48	3.48	3.42	3.47	1510882
2020-05-12	3.51	3.51	3.40	3.40	1477175
2020-05-13	3.36	3.36	3.23	3.27	1942143
2020-05-14	3.17	3.32	3.10	3.30	2409381
2020-05-15	3.22	3.25	3.18	3.21	1831522
2020-05-18	3.31	3.41	3.25	3.40	3819982
2020-05-19	3.30	3.36	3.23	3.26	2923089
2020-05-20	3.30	3.36	3.27	3.35	2506189
2020-05-21	3.31	3.35	3.22	3.25	2962814
2020-05-22	3.32	3.32	3.21	3.26	2077779
2020-05-26	3.50	3.60	3.50	3.56	2315513
2020-05-27	3.87	3.87	3.73	3.80	4365278
2020-05-28	3.76	3.76	3.66	3.67	1648788
2020-05-29	3.52	3.54	3.45	3.47	2221962
2020-06-01	3.57	3.68	3.57	3.68	1539107
2020-06-02	3.86	3.88	3.81	3.82	1985740
2020-06-03	3.95	4.06	3.92	4.02	2186057
2020-06-04	4.01	4.10	3.94	4.08	2165728
2020-06-05	4.46	4.50	4.34	4.40	3287563
2020-06-08	4.52	4.58	4.41	4.58	3554143
2020-06-09	4.28	4.32	4.22	4.31	2799691
2020-06-10	4.28	4.28	4.15	4.17	2619025
2020-06-11	3.83	3.94	3.67	3.70	3438763
2020-06-12	3.85	3.90	3.75	3.86	2078118
2020-06-15	3.71	3.88	3.67	3.86	2555020
2020-06-16	4.07	4.11	3.92	3.97	2865862
2020-06-17	4.01	4.01	3.87	3.87	1196584
2020-06-18	3.83	3.91	3.82	3.86	1166470
2020-06-19	3.91	3.91	3.75	3.77	1834647
2020-06-22	3.81	3.83	3.77	3.81	1454988
2020-06-23	3.93	3.98	3.85	3.87	2181272
2020-06-24	3.81	3.82	3.71	3.73	2633591
2020-06-25	3.72	3.82	3.70	3.81	1428143
2020-06-26	3.78	3.83	3.66	3.67	1214284
2020-06-29	3.72	3.78	3.69	3.75	816663
2020-06-30	3.71	3.82	3.70	3.81	1167463
2020-07-01	3.81	3.85	3.72	3.73	1525834
2020-07-02	3.92	3.98	3.88	3.93	2080714
2020-07-06	3.95	3.98	3.90	3.95	1368373
2020-07-07	3.91	3.91	3.80	3.81	1188153
2020-07-08	3.80	3.88	3.80	3.86	829332
2020-07-09	3.85	3.85	3.73	3.73	1477189
2020-07-10	3.80	3.91	3.80	3.91	1160200
2020-07-13	3.88	3.92	3.85	3.86	1763209
2020-07-14	3.78	3.85	3.77	3.82	1303017
2020-07-15	3.87	3.92	3.83	3.91	1270188
2020-07-16	3.85	3.91	3.82	3.85	1138755
2020-07-17	3.85	3.85	3.78	3.81	827391
2020-07-20	3.77	3.82	3.77	3.81	658126
2020-07-21	3.87	3.92	3.85	3.88	1427441
2020-07-23	3.76	3.77	3.70	3.70	310526
2020-07-24	3.70	3.73	3.65	3.65	490303
2020-07-27	3.62	3.65	3.58	3.60	634929
2020-07-28	3.65	3.74	3.60	3.68	786443
2020-07-29	3.67	3.70	3.62	3.68	599516
2020-07-30	3.47	3.50	3.42	3.48	718134
2020-07-31	3.56	3.57	3.43	3.45	726412
2020-08-03	3.57	3.65	3.53	3.61	515098
2020-08-04	3.62	3.71	3.61	3.71	851543
2020-08-05	3.67	3.71	3.66	3.68	360490
2020-08-06	3.66	3.71	3.66	3.70	385528
2020-08-07	3.60	3.70	3.58	3.68	426425
2020-08-10	3.70	3.77	3.70	3.77	434232
2020-08-11	3.87	3.95	3.86	3.88	881909
2020-08-12	3.98	4.00	3.85	3.88	372516
2020-08-13	3.83	3.83	3.77	3.80	642498
2020-08-14	3.76	3.84	3.76	3.81	370070
2020-08-17	3.77	3.78	3.71	3.73	364754
2020-08-18	3.75	3.76	3.68	3.71	421555
2020-08-19	3.75	3.80	3.72	3.73	365498
2020-08-20	3.70	3.73	3.66	3.68	573344
2020-08-21	3.62	3.68	3.62	3.66	340197
2020-08-24	3.63	3.73	3.62	3.72	597991
2020-08-25	3.72	3.76	3.66	3.71	391593
2020-08-26	3.76	3.78	3.73	3.75	360830
2020-08-27	3.73	3.77	3.67	3.67	656810
2020-08-28	3.76	3.77	3.72	3.73	2784845
2020-08-31	3.70	3.72	3.62	3.66	622640
2020-09-01	3.61	3.65	3.52	3.55	1399352
2020-09-02	3.50	3.52	3.45	3.48	1310426
2020-09-03	3.53	3.58	3.42	3.43	784820
2020-09-04	3.58	3.60	3.50	3.57	805384
2020-09-08	3.37	3.41	3.35	3.37	853141
2020-09-09	3.37	3.37	3.33	3.35	1136362
2020-09-10	3.40	3.40	3.26	3.26	1015701
2020-09-11	3.27	3.30	3.22	3.25	687024
2020-09-14	3.28	3.31	3.24	3.25	852389
2020-09-15	3.27	3.28	3.20	3.21	1497563
2020-09-16	3.23	3.36	3.22	3.31	923395
2020-09-17	3.20	3.25	3.20	3.23	591704
2020-09-18	3.15	3.15	3.08	3.11	1066356
2020-09-21	2.96	2.99	2.92	2.94	1578888
2020-09-22	3.06	3.11	3.01	3.05	1648051
2020-09-23	3.15	3.18	3.02	3.04	2349523
2020-09-24	3.16	3.19	3.12	3.13	1576589
2020-09-25	3.12	3.16	3.10	3.13	1014303
2020-09-28	3.36	3.42	3.36	3.40	945130
2020-09-29	3.35	3.37	3.26	3.30	1407256
2020-09-30	3.40	3.41	3.35	3.36	947160
2020-10-01	3.40	3.43	3.35	3.41	1127889
2020-10-02	3.42	3.56	3.42	3.55	872208
2020-10-05	3.52	3.56	3.51	3.56	990413
2020-10-06	3.67	3.72	3.63	3.66	1665571
2020-10-07	3.66	3.70	3.60	3.65	620514
2020-10-08	3.63	3.66	3.61	3.65	619606
2020-10-09	3.70	3.71	3.65	3.66	484894
2020-10-12	3.67	3.69	3.63	3.68	477623
2020-10-13	3.56	3.56	3.46	3.46	984723
2020-10-14	3.57	3.60	3.52	3.55	714406
2020-10-15	3.48	3.56	3.47	3.53	372034
2020-10-16	3.53	3.63	3.53	3.62	500800
2020-10-19	3.61	3.72	3.61	3.66	570037
2020-10-20	3.67	3.74	3.67	3.67	489353
2020-10-21	3.73	3.83	3.73	3.77	657931
2020-10-22	3.80	3.91	3.78	3.87	821911
2020-10-23	3.98	4.00	3.92	3.97	627910
2020-10-26	3.96	3.98	3.91	3.97	682830
2020-10-27	3.95	3.95	3.82	3.82	410200
2020-10-28	3.70	3.72	3.66	3.68	390648
2020-10-29	3.73	3.81	3.68	3.80	1099349
2020-10-30	3.97	4.00	3.87	3.98	1556070
2020-11-02	3.83	3.85	3.77	3.80	882629
2020-11-03	4.10	4.18	4.08	4.15	1130922
2020-11-04	4.06	4.07	4.00	4.02	932455
2020-11-05	4.00	4.08	4.00	4.06	606030
2020-11-06	4.12	4.13	4.03	4.03	379888
2020-11-09	4.53	4.61	4.40	4.57	1935764
2020-11-10	4.61	4.73	4.61	4.63	1438235
2020-11-11	4.75	4.81	4.72	4.73	960406
2020-11-12	4.58	4.68	4.55	4.63	512937
2020-11-13	4.82	4.86	4.80	4.81	504687
2020-11-16	4.95	5.01	4.91	5.01	768638
2020-11-17	5.03	5.13	5.02	5.12	880053
2020-11-18	5.15	5.22	5.10	5.11	811976
2020-11-19	5.12	5.18	5.09	5.16	473073
2020-11-20	5.12	5.16	5.10	5.13	512548
2020-11-23	5.21	5.28	5.17	5.25	946443
2020-11-24	5.43	5.58	5.43	5.58	1247029
2020-11-25	5.36	5.46	5.31	5.46	744619
2020-11-27	5.31	5.37	5.29	5.36	460945
2020-11-30	5.28	5.28	5.03	5.05	700740
2020-12-01	5.31	5.50	5.28	5.47	1041780
2020-12-02	5.40	5.52	5.38	5.52	773984
2020-12-03	5.63	5.73	5.61	5.66	749257
2020-12-04	5.76	5.78	5.68	5.73	1721869
2020-12-07	5.47	5.53	5.41	5.51	895224
2020-12-08	5.51	5.55	5.47	5.53	492043
2020-12-09	5.58	5.61	5.53	5.58	866476
2020-12-10	5.21	5.47	5.20	5.36	1575932
2020-12-11	4.96	5.03	4.89	4.92	1686124
2020-12-14	5.31	5.31	5.16	5.16	1110815
2020-12-15	5.23	5.41	5.20	5.35	1138842
2020-12-16	5.47	5.48	5.37	5.40	821902
2020-12-17	5.56	5.60	5.46	5.46	723845
2020-12-18	5.32	5.33	5.23	5.26	670117
2020-12-21	4.97	5.18	4.96	5.12	1513917
2020-12-22	5.23	5.32	5.20	5.23	1013390
2020-12-23	5.46	5.65	5.46	5.60	1479357
2020-12-24	5.67	5.67	5.55	5.57	472535
2020-12-28	5.73	5.73	5.58	5.58	544993
2020-12-29	5.51	5.53	5.43	5.46	500357
2020-12-30	5.63	5.66	5.55	5.56	626994
2020-12-31	5.63	5.70	5.60	5.65	636953
2021-01-04	5.43	5.44	5.27	5.31	874647
2021-01-05	5.23	5.33	5.22	5.32	983255
2021-01-06	5.51	5.71	5.47	5.65	1291783
2021-01-07	5.58	5.66	5.58	5.62	656225
2021-01-08	5.58	5.59	5.49	5.57	652520
2021-01-11	5.36	5.50	5.33	5.48	781015
2021-01-12	5.52	5.55	5.46	5.53	904311
2021-01-13	5.42	5.46	5.38	5.43	765770
2021-01-14	5.43	5.51	5.43	5.48	659195
2021-01-15	5.40	5.43	5.31	5.37	756696
2021-01-19	5.32	5.35	5.28	5.31	572088
2021-01-20	5.27	5.32	5.23	5.32	1021576
2021-01-21	5.41	5.42	5.31	5.35	810556
2021-01-22	5.25	5.28	5.21	5.23	825672
2021-01-25	5.15	5.20	5.11	5.13	805752
2021-01-26	5.21	5.26	5.18	5.20	657204
2021-01-27	4.98	5.03	4.91	4.95	1058081
2021-01-28	5.05	5.15	5.02	5.11	1023938
2021-01-29	5.03	5.05	4.93	4.97	1062747
2021-02-01	5.13	5.15	5.07	5.12	641552
2021-02-02	5.21	5.26	5.18	5.25	742710
2021-02-03	5.20	5.27	5.20	5.23	575185
2021-02-04	5.53	5.62	5.37	5.53	2417317
2021-02-05	5.71	5.82	5.65	5.75	1818841
2021-02-08	5.88	6.00	5.86	5.90	2061224
2021-02-09	5.95	6.01	5.91	5.97	1585655
2021-02-10	6.02	6.06	5.95	6.01	827812
2021-02-11	5.90	5.95	5.85	5.93	1090106
2021-02-12	5.86	5.92	5.85	5.91	801143
2021-02-16	6.13	6.32	6.13	6.31	1664640
2021-02-17	6.06	6.17	6.02	6.14	1339011
2021-02-18	6.01	6.06	5.90	5.96	1191868
2021-02-19	6.18	6.39	6.17	6.26	1698730
2021-02-22	6.28	6.43	6.26	6.34	1211061
2021-02-23	6.48	6.57	6.35	6.51	1664018
2021-02-24	6.51	6.58	6.49	6.56	1204196
2021-02-25	6.56	6.61	6.34	6.41	1637602
2021-02-26	6.39	6.42	6.31	6.34	1714974
2021-03-01	6.42	6.47	6.39	6.43	823426
2021-03-02	6.43	6.52	6.42	6.46	1501010
2021-03-03	6.53	6.68	6.53	6.61	2282975
2021-03-04	6.52	6.56	6.33	6.43	2871214
2021-03-05	6.63	6.65	6.43	6.59	2283766
2021-03-08	6.53	6.69	6.51	6.62	1689584
2021-03-09	6.57	6.63	6.49	6.54	2022798
2021-03-10	6.49	6.56	6.46	6.53	1504876
2021-03-11	6.48	6.51	6.43	6.48	635894
2021-03-12	6.54	6.66	6.51	6.66	1149179
2021-03-15	6.54	6.58	6.44	6.58	1057217
2021-03-16	6.43	6.44	6.37	6.41	1408699
2021-03-17	6.49	6.54	6.44	6.52	1065595
2021-03-18	6.57	6.66	6.47	6.48	1988818
2021-03-19	6.57	6.67	6.46	6.61	1564987
2021-03-22	6.77	6.77	6.68	6.71	1481242
2021-03-23	6.63	6.71	6.56	6.58	1927919
2021-03-24	6.64	6.73	6.59	6.50	1500177
2021-03-25	6.41	6.56	6.36	6.53	2182882
2021-03-26	6.57	6.63	6.52	6.58	1497689
2021-03-29	6.57	6.57	6.46	6.51	1910092
2021-03-30	6.58	6.76	6.58	6.74	1451072
2021-03-31	6.73	6.83	6.71	6.71	1371403
2021-04-01	6.72	6.78	6.70	6.78	697497
2021-04-05	6.87	6.89	6.81	6.82	754577
2021-04-06	6.77	6.84	6.70	6.72	1100654
2021-04-07	6.73	6.83	6.73	6.81	1295826
2021-04-08	6.81	6.81	6.74	6.74	918314
2021-04-09	6.72	6.73	6.68	6.71	559423
2021-04-12	6.79	6.83	6.77	6.81	536541
2021-04-13	6.73	6.79	6.70	6.76	1110874
2021-04-14	6.72	6.79	6.72	6.73	1189682
2021-04-15	6.74	6.74	6.65	6.71	847403
2021-04-16	6.79	6.88	6.78	6.86	820902
2021-04-19	6.91	6.94	6.86	6.87	651443
2021-04-20	6.77	6.77	6.63	6.66	1234053
2021-04-21	6.61	6.73	6.57	6.71	1188550
2021-04-22	6.58	6.62	6.54	6.57	778950
2021-04-23	6.58	6.78	6.57	6.74	678839
2021-04-26	6.81	6.87	6.81	6.83	980830
2021-04-27	6.91	7.01	6.88	6.98	878551
2021-04-28	7.07	7.12	7.02	7.06	1747017
2021-04-29	6.86	6.87	6.78	6.86	1530523
2021-04-30	6.78	6.81	6.72	6.76	869506
2021-05-03	6.83	6.89	6.79	6.87	420194
2021-05-04	6.77	6.81	6.65	6.72	963792
2021-05-05	6.81	6.93	6.76	6.91	365514
2021-05-06	6.93	6.94	6.79	6.86	1459133
2021-05-07	6.89	7.03	6.88	7.02	1094805
2021-05-10	7.16	7.24	6.76	6.77	3862767
2021-05-11	6.78	6.84	6.71	6.78	2090450
2021-05-12	6.73	6.74	6.59	6.61	1378094
2021-05-13	6.61	6.74	6.61	6.71	1566202
2021-05-14	6.78	6.90	6.77	6.87	1020787
2021-05-17	6.83	6.91	6.78	6.88	1067541
2021-05-18	7.06	7.11	7.01	7.02	1136419
2021-05-19	7.01	7.07	6.93	7.06	1229645
2021-05-20	7.09	7.21	7.04	7.18	1305635
2021-05-21	7.17	7.21	7.13	7.19	983171
2021-05-24	7.14	7.22	7.10	7.21	633675
2021-05-25	7.21	7.24	7.12	7.12	872739
2021-05-26	7.04	7.17	7.01	7.13	741103
2021-05-27	7.29	7.41	7.28	7.39	1225764
2021-05-28	7.36	7.43	7.34	7.43	1440686
2021-06-01	7.42	7.47	7.39	7.43	1539151
2021-06-02	7.42	7.48	7.39	7.47	1645739
2021-06-03	7.42	7.47	7.40	7.47	1285406
2021-06-04	7.42	7.46	7.37	7.44	1219379
2021-06-07	7.46	7.51	7.43	7.51	739731
2021-06-08	7.41	7.44	7.37	7.39	997916
2021-06-09	7.28	7.28	7.21	7.22	624954
2021-06-10	7.32	7.33	7.21	7.22	562398
2021-06-11	7.23	7.29	7.23	7.29	285868
2021-06-14	7.29	7.30	7.22	7.24	710188
2021-06-15	7.26	7.32	7.23	7.31	862844
2021-06-16	7.29	7.36	7.21	7.31	1062074
2021-06-17	7.31	7.34	7.08	7.13	1129854
2021-06-18	7.02	7.04	6.94	6.94	1571442
2021-06-21	6.98	7.08	6.97	7.07	1102139
2021-06-22	7.08	7.13	7.02	7.12	780841
2021-06-23	7.17	7.21	7.14	7.18	534571
2021-06-24	7.24	7.32	7.22	7.31	438272
2021-06-25	7.26	7.26	7.21	7.23	570513
2021-06-28	7.18	7.18	7.07	7.11	867494
2021-06-29	7.06	7.11	7.03	7.03	600802
2021-06-30	7.01	7.08	6.98	7.04	573809
2021-07-01	7.09	7.14	7.07	7.14	682480
2021-07-02	7.09	7.09	6.99	7.01	363244
2021-07-06	7.13	7.13	6.95	6.98	906417
2021-07-07	6.96	7.01	6.91	6.97	582622
2021-07-08	6.76	6.81	6.69	6.71	1159923
2021-07-09	6.92	7.05	6.88	7.03	848193
2021-07-12	7.03	7.24	7.02	7.22	927514
2021-07-13	7.11	7.11	6.96	6.98	791123
2021-07-14	7.17	7.22	7.05	7.11	1431833
2021-07-15	7.03	7.11	6.99	7.04	609835
2021-07-16	7.02	7.04	6.81	6.83	1040805
2021-07-19	6.62	6.64	6.50	6.53	1168830
2021-07-20	6.37	6.59	6.34	6.57	1215241
2021-07-21	6.74	6.86	6.74	6.86	961727
2021-07-22	6.73	6.73	6.64	6.66	1021951
2021-07-23	6.89	6.91	6.82	6.83	1092040
2021-07-26	6.83	6.96	6.81	6.96	831061
2021-07-27	6.88	6.99	6.86	6.98	1028075
2021-07-28	7.02	7.05	6.94	7.02	501337
2021-07-29	7.13	7.18	7.09	7.13	505553
2021-07-30	6.99	7.08	6.96	6.98	1081290
2021-08-02	7.13	7.21	7.02	7.06	1149822
2021-08-03	7.21	7.28	7.12	7.26	994290
2021-08-04	7.27	7.30	7.24	7.24	831613
2021-08-05	7.27	7.35	7.26	7.33	471210
2021-08-06	7.41	7.48	7.38	7.48	671704
2021-08-09	7.48	7.54	7.45	7.52	616834
2021-08-10	7.46	7.53	7.44	7.51	640427
2021-08-11	7.59	7.67	7.59	7.56	627418
2021-08-12	7.63	7.66	7.58	7.62	610553
2021-08-13	7.63	7.66	7.57	7.61	666718
2021-08-16	7.52	7.56	7.48	7.54	646672
2021-08-17	7.39	7.43	7.24	7.31	689839
2021-08-18	7.26	7.36	7.24	7.27	666493
2021-08-19	7.27	7.31	7.20	7.24	929664
2021-08-20	7.21	7.28	7.18	7.26	665708
2021-08-23	7.26	7.31	7.26	7.29	690805
2021-08-24	7.22	7.34	7.21	7.32	696023
2021-08-25	7.33	7.43	7.30	7.42	867012
2021-08-26	7.48	7.54	7.40	7.42	501600
2021-08-27	7.44	7.53	7.44	7.52	346852
2021-08-30	7.51	7.52	7.39	7.41	374825
2021-08-31	7.37	7.42	7.28	7.29	1119980
2021-09-01	7.33	7.37	7.30	7.32	494570
2021-09-02	7.32	7.39	7.32	7.36	407313
2021-09-03	7.34	7.43	7.34	7.42	737215
2021-09-07	7.38	7.41	7.29	7.31	568356
2021-09-08	7.24	7.28	7.19	7.21	741684
2021-09-09	7.18	7.27	7.17	7.19	618684
2021-09-10	7.21	7.22	7.13	7.14	535043
2021-09-13	7.26	7.31	7.22	7.26	1283354
2021-09-14	7.32	7.34	7.14	7.17	713597
2021-09-15	7.24	7.33	7.24	7.31	717120
2021-09-16	7.34	7.38	7.29	7.33	739173
2021-09-17	7.41	7.41	7.27	7.29	591683
2021-09-20	7.11	7.14	7.01	7.12	1563770
2021-09-21	7.12	7.14	7.03	7.06	957813
2021-09-22	7.21	7.36	7.21	7.28	1101811
2021-09-23	7.39	7.49	7.38	7.47	885822
2021-09-24	7.48	7.53	7.44	7.47	1074482
2021-09-27	7.54	7.62	7.53	7.61	874468
2021-09-28	7.56	7.59	7.46	7.47	827639
2021-09-29	7.54	7.58	7.49	7.56	690727
2021-09-30	7.58	7.64	7.53	7.61	1895657
2021-10-01	7.54	7.67	7.50	7.63	1788043
2021-10-04	7.64	7.73	7.58	7.61	776685
2021-10-05	7.71	7.87	7.70	7.86	1040397
2021-10-06	7.79	7.86	7.72	7.84	910598
2021-10-07	7.69	7.72	7.64	7.64	1002372
2021-10-08	7.64	7.73	7.63	7.71	561533
2021-10-11	7.93	7.99	7.77	7.78	695475
2021-10-12	7.83	7.84	7.77	7.79	639153
2021-10-13	7.82	7.84	7.68	7.83	728884
2021-10-14	7.89	7.91	7.84	7.88	545061
2021-10-15	7.97	8.09	7.97	8.08	1288216
2021-10-18	8.01	8.03	7.98	8.01	395843
2021-10-19	8.07	8.09	8.04	8.09	420682
2021-10-20	8.03	8.11	8.02	8.08	699136
2021-10-21	7.89	7.96	7.88	7.92	851003
2021-10-22	7.94	8.02	7.91	8.02	688299
2021-10-25	8.02	8.04	7.97	7.99	416938
2021-10-26	8.06	8.12	8.04	8.07	405328
2021-10-27	8.06	8.09	7.99	8.01	482702
2021-10-28	8.00	8.04	7.97	8.04	464069
2021-10-29	7.61	7.66	7.52	7.56	1242049
2021-11-01	7.73	7.77	7.65	7.71	638958
2021-11-02	7.59	7.63	7.58	7.63	326682
2021-11-03	7.59	7.76	7.59	7.74	420005
2021-11-04	7.38	7.38	7.17	7.21	877645
2021-11-05	7.26	7.34	7.26	7.31	638893
2021-11-08	7.38	7.46	7.37	7.37	470840
2021-11-09	7.32	7.33	7.23	7.28	479651
2021-11-10	7.27	7.30	7.22	7.24	613637
2021-11-11	7.38	7.42	7.36	7.38	364172
2021-11-12	7.34	7.37	7.32	7.34	296749
2021-11-15	7.41	7.43	7.37	7.38	334145
2021-11-16	7.46	7.52	7.46	7.48	742153
2021-11-17	7.59	7.62	7.54	7.57	508773
2021-11-18	7.53	7.56	7.48	7.53	447589
2021-11-19	7.38	7.44	7.34	7.38	453567
2021-11-22	7.48	7.52	7.44	7.46	351339
2021-11-23	7.44	7.51	7.42	7.47	495924
2021-11-24	7.46	7.49	7.43	7.44	356172
2021-11-26	7.04	7.04	6.92	7.01	942207
2021-11-29	7.11	7.12	6.98	7.01	671411
2021-11-30	7.08	7.11	6.98	7.03	1437771
2021-12-01	7.17	7.18	6.93	6.93	871973
2021-12-02	7.12	7.27	7.12	7.26	824652
2021-12-03	7.19	7.19	7.07	7.09	716223
2021-12-06	7.16	7.18	7.12	7.14	659118
2021-12-07	7.26	7.39	7.25	7.34	1682512
2021-12-08	7.32	7.36	7.29	7.36	1442047
2021-12-09	7.26	7.28	7.21	7.22	641134
2021-12-10	7.21	7.22	7.14	7.18	587237
2021-12-13	7.12	7.13	7.06	7.07	608522
2021-12-14	7.13	7.23	7.13	7.19	793966
2021-12-15	7.29	7.31	7.17	7.24	911530
2021-12-16	7.44	7.49	7.37	7.38	1303189
2021-12-17	7.32	7.33	7.21	7.23	610284
2021-12-20	7.19	7.21	7.13	7.21	985335
2021-12-21	7.32	7.39	7.31	7.38	1001162
2021-12-22	7.43	7.50	7.42	7.49	466077
2021-12-23	7.56	7.61	7.56	7.59	331188
2021-12-27	7.59	7.68	7.55	7.67	293107
2021-12-28	7.63	7.72	7.63	7.68	339739
2021-12-29	7.66	7.67	7.63	7.67	323103
2021-12-30	7.63	7.66	7.61	7.62	419211
2021-12-31	7.62	7.66	7.59	7.63	450211
2022-01-03	7.69	7.78	7.67	7.73	713958
2022-01-04	7.92	7.96	7.89	7.92	784643
2022-01-05	8.03	8.10	7.94	7.96	715956
2022-01-06	8.12	8.28	8.11	8.27	1043631
2022-01-07	8.28	8.37	8.25	8.36	999964
2022-01-10	8.42	8.44	8.34	8.42	544612
2022-01-11	8.31	8.42	8.29	8.42	922184
2022-01-12	8.32	8.39	8.29	8.38	915469
2022-01-13	8.47	8.54	8.46	8.47	1035084
2022-01-14	8.51	8.61	8.50	8.59	850911
2022-01-18	8.53	8.60	8.49	8.57	775466
2022-01-19	8.59	8.59	8.46	8.46	940352
2022-01-20	8.34	8.38	8.22	8.22	906925
2022-01-21	8.11	8.14	8.03	8.07	927648
2022-01-24	7.86	7.92	7.64	7.91	2015605
2022-01-25	7.98	8.21	7.89	8.14	1378992
2022-01-26	8.31	8.36	8.17	8.22	1399192
2022-01-27	8.36	8.43	8.15	8.22	1527160
2022-01-28	8.18	8.23	8.12	8.22	956897
2022-01-31	8.18	8.26	8.14	8.26	505295
2022-02-01	8.29	8.48	8.29	8.48	1064155
2022-02-02	8.58	8.70	8.57	8.68	1211113
2022-02-03	8.61	8.68	8.57	8.59	1240925
2022-02-04	8.34	8.49	8.31	8.47	1465631
2022-02-07	8.44	8.48	8.39	8.46	1076505
2022-02-08	8.47	8.56	8.46	8.54	1226389
2022-02-09	8.53	8.61	8.51	8.56	669710
2022-02-10	8.62	8.74	8.58	8.59	1433468
2022-02-11	8.53	8.67	8.33	8.34	2259464
2022-02-14	8.29	8.31	8.18	8.27	1305933
2022-02-15	8.36	8.41	8.31	8.36	2293792
2022-02-16	8.28	8.35	8.28	8.32	732560
2022-02-17	8.22	8.27	8.09	8.09	2133206
2022-02-18	8.02	8.05	7.92	7.98	1412125
2022-02-22	8.19	8.24	8.07	8.14	2059758
2022-02-23	8.22	8.26	8.07	8.11	1350235
2022-02-24	7.63	7.72	7.50	7.71	2960405
2022-02-25	7.87	7.98	7.85	7.97	1570763
2022-02-28	7.61	7.72	7.57	7.63	1621735
2022-03-01	7.51	7.54	7.16	7.21	2019413
2022-03-02	7.31	7.41	7.28	7.37	1610547
2022-03-03	7.37	7.40	7.16	7.21	1894665
2022-03-04	6.91	6.91	6.68	6.76	2244400
2022-03-07	6.53	6.55	6.23	6.24	3335129
2022-03-08	6.57	6.76	6.42	6.59	5235450
2022-03-09	6.91	6.98	6.84	6.92	2596101
2022-03-10	6.81	6.85	6.74	6.77	1757690
2022-03-11	6.86	6.89	6.71	6.72	1150942
2022-03-14	6.97	7.14	6.93	7.06	1938165
2022-03-15	7.12	7.14	6.99	7.08	1640060
2022-03-16	7.22	7.32	7.15	7.04	1974329
2022-03-17	6.99	7.08	6.90	7.06	2996873
2022-03-18	6.99	7.12	6.96	7.09	1156667
2022-03-21	7.11	7.14	7.06	7.11	1372409
2022-03-22	7.34	7.46	7.34	7.39	4939703
2022-03-23	7.31	7.39	7.24	7.24	1395854
2022-03-24	7.38	7.47	7.34	7.41	1990490
2022-03-25	7.38	7.39	7.29	7.37	1823135
2022-03-28	7.36	7.36	7.18	7.28	965689
2022-03-29	7.42	7.44	7.36	7.42	932041
2022-03-30	7.37	7.37	7.24	7.26	1095975
2022-03-31	7.19	7.20	7.09	7.09	1266349
2022-04-01	7.18	7.23	7.13	7.22	1453378
2022-04-04	7.11	7.18	7.08	7.13	1149111
2022-04-05	7.06	7.07	6.99	7.03	1158317
2022-04-06	6.89	6.99	6.84	6.94	2592475
2022-04-07	7.03	7.11	6.94	7.08	2012091
2022-04-08	7.03	7.11	7.01	7.06	1481936
2022-04-11	7.16	7.24	7.12	7.13	1073361
2022-04-12	7.08	7.14	6.98	7.02	1101865
2022-04-13	7.06	7.21	7.06	7.18	1153601
2022-04-14	7.18	7.21	7.12	7.17	807220
2022-04-18	7.09	7.24	7.04	7.21	798065
2022-04-19	7.21	7.28	7.19	7.28	1020837
2022-04-20	7.38	7.46	7.37	7.39	1317647
2022-04-21	7.48	7.51	7.34	7.36	1063201
2022-04-22	7.26	7.27	7.14	7.18	1013075
2022-04-25	7.08	7.13	6.96	7.12	1843752
2022-04-26	7.07	7.14	6.96	6.97	1823723
2022-04-27	7.01	7.06	6.94	6.98	1612103
2022-04-28	7.03	7.14	6.95	7.09	1648299
2022-04-29	6.82	6.94	6.74	6.77	1194890
2022-05-02	6.77	6.79	6.65	6.78	1374522
2022-05-03	6.97	7.04	6.96	7.03	1541212
2022-05-04	6.99	7.16	6.94	7.12	1453502
2022-05-05	6.69	6.72	6.51	6.58	2014436
2022-05-06	6.54	6.59	6.49	6.57	2184707
2022-05-09	6.41	6.45	6.34	6.37	2022951
2022-05-10	6.47	6.49	6.29	6.38	2281561
2022-05-11	6.39	6.48	6.24	6.24	2519276
2022-05-12	6.32	6.44	6.27	6.38	3682934
2022-05-13	6.42	6.54	6.42	6.51	2222977
2022-05-16	6.48	6.61	6.45	6.56	1063323
2022-05-17	6.69	6.78	6.68	6.77	1520255
2022-05-18	6.69	6.71	6.57	6.61	1141656
2022-05-19	6.57	6.68	6.57	6.63	1659667
2022-05-20	6.71	6.71	6.54	6.64	1472844
2022-05-23	6.84	6.94	6.79	6.88	2464216
2022-05-24	6.91	6.98	6.84	6.96	1657770
2022-05-25	6.91	7.05	6.91	7.01	1075521
2022-05-26	7.06	7.17	7.04	7.16	919845
2022-05-27	7.28	7.33	7.25	7.29	1006843
2022-05-31	7.23	7.34	7.22	7.29	1140724
2022-06-01	7.29	7.31	7.15	7.24	941427
2022-06-02	7.24	7.29	7.18	7.28	764961
2022-06-03	7.22	7.24	7.17	7.21	723172
2022-06-06	7.34	7.40	7.26	7.29	1060179
2022-06-07	7.23	7.32	7.22	7.32	769621
2022-06-08	7.26	7.29	7.18	7.24	1092934
2022-06-09	7.26	7.29	7.14	7.16	1202524
2022-06-10	6.99	7.01	6.87	6.88	2188533
2022-06-13	6.76	6.79	6.66	6.71	2058074
2022-06-14	6.77	6.78	6.61	6.68	2400555
2022-06-15	6.92	7.01	6.81	6.98	2503852
2022-06-16	6.77	6.79	6.66	6.73	2383215
2022-06-17	6.76	6.79	6.67	6.73	2033884
2022-06-21	6.92	6.93	6.86	6.88	1818579
2022-06-22	7.03	7.17	7.01	7.13	3511496
2022-06-23	6.91	6.93	6.74	6.86	2567696
2022-06-24	6.88	6.97	6.86	6.96	1599391
2022-06-27	6.89	6.96	6.88	6.91	2145049
2022-06-28	6.96	7.02	6.89	6.89	1873495
2022-06-29	6.89	7.00	6.80	6.96	7557146
2022-06-30	6.73	6.84	6.64	6.81	2891726
2022-07-01	6.71	6.81	6.64	6.79	1304190
2022-07-05	6.53	6.61	6.46	6.59	2198799
2022-07-06	6.47	6.50	6.39	6.49	2456017
2022-07-07	6.61	6.68	6.61	6.66	1395068
2022-07-08	6.71	6.72	6.64	6.68	728640
2022-07-11	6.64	6.66	6.58	6.61	1097174
2022-07-12	6.52	6.68	6.52	6.62	1174505
2022-07-13	6.56	6.59	6.49	6.57	1136576
2022-07-14	6.37	6.42	6.30	6.38	2635947
2022-07-15	6.47	6.58	6.46	6.57	2203933
2022-07-18	6.69	6.78	6.68	6.69	2054869
2022-07-19	6.91	7.02	6.90	7.02	1146395
2022-07-20	6.91	6.94	6.83	6.88	1021548
2022-07-21	6.81	6.94	6.81	6.94	1022039
2022-07-22	6.87	6.93	6.82	6.86	871121
2022-07-25	7.07	7.12	7.03	7.07	1125853
2022-07-26	6.99	7.05	6.98	7.01	1266789
2022-07-27	7.16	7.29	7.14	7.27	1096056
2022-07-28	7.12	7.14	7.06	7.13	1023276
2022-07-29	7.57	7.80	7.56	7.77	3980106
2022-08-01	7.92	7.96	7.84	7.89	2346759
2022-08-02	7.89	7.89	7.77	7.77	1503350
2022-08-03	7.74	7.79	7.68	7.76	1744986
2022-08-04	7.71	7.76	7.68	7.74	1097552
2022-08-05	7.71	7.83	7.69	7.79	1107289
2022-08-08	7.83	7.86	7.78	7.81	1002795
2022-08-09	7.84	7.88	7.81	7.84	1052577
2022-08-10	7.97	8.04	7.95	8.01	1334547
2022-08-11	8.02	8.03	7.96	7.99	970081
2022-08-12	8.08	8.13	8.04	8.09	1311200
2022-08-15	8.01	8.06	7.96	8.04	747755
2022-08-16	7.98	8.08	7.97	8.06	900497
2022-08-17	8.04	8.11	8.02	8.08	1119160
2022-08-18	8.02	8.03	7.97	8.01	893052
2022-08-19	7.87	7.89	7.80	7.84	990324
2022-08-22	7.76	7.79	7.71	7.77	1226641
2022-08-23	7.79	7.87	7.78	7.81	951288
2022-08-24	7.66	7.73	7.63	7.61	815532
2022-08-25	7.59	7.64	7.56	7.63	1253572
2022-08-26	7.67	7.67	7.42	7.42	1161068
2022-08-29	7.42	7.47	7.41	6.91	793246
2022-08-30	6.32	6.42	6.20	6.42	1351
2022-08-31	6.39	6.57	5.96	5.96	101335
2022-09-01	6.46	6.46	5.59	5.68	1133822
2022-09-02	5.87	5.94	5.75	5.78	1261902
2022-09-06	6.03	6.04	5.92	5.96	2885048
2022-09-07	5.83	6.02	5.82	6.00	2496949
2022-09-08	5.95	6.01	5.92	5.97	1752821
2022-09-09	6.12	6.22	6.11	6.20	894277
2022-09-12	6.34	6.42	6.32	6.37	1070982
2022-09-13	6.33	6.40	6.28	6.31	1193929
2022-09-14	6.28	6.36	6.28	6.35	870192
2022-09-15	6.38	6.46	6.36	6.38	843000
2022-09-16	6.34	6.37	6.30	6.35	784248
2022-09-19	6.31	6.41	6.22	6.39	755246
2022-09-20	6.26	6.28	6.19	6.22	1210490
2022-09-21	6.11	6.13	5.97	5.97	1255948
2022-09-22	5.98	5.99	5.88	5.90	1042773
2022-09-23	5.58	5.58	5.32	5.36	1950671
2022-09-26	5.14	5.19	5.01	5.05	2660752
2022-09-27	5.08	5.13	4.97	4.97	3676495
2022-09-28	4.86	4.99	4.83	4.98	2827550
2022-09-29	4.87	4.93	4.79	4.89	4912670
2022-09-30	4.95	5.09	4.94	4.99	3040644
2022-10-03	5.05	5.17	5.00	5.15	2376744
2022-10-04	5.31	5.37	5.30	5.35	2565708
2022-10-05	5.23	5.26	5.15	5.22	1225526
2022-10-06	5.15	5.20	5.13	5.13	1334168
2022-10-07	5.15	5.16	5.07	5.10	1743626
2022-10-10	5.11	5.13	5.02	5.04	1486164
2022-10-11	4.98	5.00	4.84	4.86	2036967
2022-10-12	4.74	4.77	4.71	4.71	1415987
2022-10-13	5.09	5.28	5.07	5.22	3929461
2022-10-14	5.24	5.27	5.11	5.11	1857430
2022-10-17	5.34	5.39	5.31	5.31	2423290
2022-10-18	5.44	5.46	5.36	5.41	1982553
2022-10-19	5.19	5.22	5.12	5.17	2470737
2022-10-20	5.31	5.42	5.30	5.31	4105466
2022-10-21	5.19	5.37	5.18	5.36	1299702
2022-10-24	5.44	5.51	5.44	5.46	2020891
2022-10-25	5.50	5.64	5.50	5.59	1770424
2022-10-26	5.65	5.72	5.63	5.65	1398924
2022-10-27	5.68	5.78	5.68	5.72	1336950
2022-10-28	5.27	5.30	5.16	5.24	3373407
2022-10-31	5.32	5.47	5.32	5.42	2883838
2022-11-01	5.50	5.53	5.46	5.48	1396398
2022-11-02	5.47	5.54	5.37	5.39	1524310
2022-11-03	5.18	5.25	5.17	5.21	2582776
2022-11-04	5.35	5.48	5.35	5.48	2204767
2022-11-07	5.50	5.56	5.48	5.53	1953042
2022-11-08	5.56	5.61	5.52	5.57	1481147
2022-11-09	5.45	5.48	5.42	5.43	1199258
2022-11-10	5.57	5.72	5.55	5.72	1966440
2022-11-11	5.88	6.00	5.87	5.97	1905222
2022-11-14	5.89	5.97	5.88	5.91	1672104
2022-11-15	6.07	6.08	5.90	5.95	1623743
2022-11-16	5.95	5.97	5.90	5.92	1077138
2022-11-17	5.95	6.11	5.95	6.10	1860240
2022-11-18	6.19	6.22	6.16	6.19	817046
2022-11-21	6.15	6.16	6.07	6.14	1897826
2022-11-22	6.10	6.14	6.09	6.13	1048573
2022-11-23	6.16	6.20	6.15	6.19	800885
2022-11-25	6.19	6.28	6.19	6.26	527842
2022-11-28	6.17	6.20	6.13	6.13	947743
2022-11-29	6.26	6.33	6.25	6.31	1234614
2022-11-30	6.35	6.42	6.26	6.40	1261173
2022-12-01	6.43	6.44	6.32	6.35	1021267
2022-12-02	6.40	6.50	6.40	6.48	1367808
2022-12-05	6.49	6.50	6.34	6.35	936777
2022-12-06	6.39	6.45	6.33	6.38	941478
2022-12-07	6.37	6.41	6.34	6.36	785325
2022-12-08	6.40	6.42	6.37	6.38	818310
2022-12-09	6.47	6.55	6.47	6.48	794369
2022-12-12	6.43	6.46	6.39	6.46	999235
2022-12-13	6.64	6.65	6.53	6.57	1331649
2022-12-14	6.56	6.68	6.55	6.60	3495244
2022-12-15	6.47	6.47	6.31	6.31	1427351
2022-12-16	6.34	6.38	6.27	6.33	1739295
2022-12-19	6.32	6.37	6.31	6.34	1136886
2022-12-20	6.39	6.45	6.39	6.42	935511
2022-12-21	6.46	6.49	6.45	6.48	946333
2022-12-22	6.42	6.43	6.35	6.42	1249592
2022-12-23	6.40	6.48	6.40	6.48	690158
2022-12-27	6.50	6.59	6.50	6.52	883953
2022-12-28	6.56	6.57	6.45	6.45	870748
2022-12-29	6.49	6.51	6.47	6.48	614656
2022-12-30	6.46	6.49	6.43	6.46	872739
2023-01-03	6.55	6.57	6.50	6.52	1389253
2023-01-04	6.60	6.69	6.60	6.67	1042561
2023-01-05	6.66	6.76	6.66	6.74	1218508
2023-01-06	6.69	6.83	6.68	6.82	587673
2023-01-09	6.80	6.85	6.78	6.79	812924
2023-01-10	6.76	6.79	6.72	6.78	733830
2023-01-11	6.81	6.88	6.81	6.87	468092
2023-01-12	7.06	7.16	7.00	7.16	2212575
2023-01-13	7.19	7.35	7.19	7.35	1962489
2023-01-17	7.43	7.44	7.36	7.44	1307088
2023-01-18	7.48	7.49	7.39	7.42	919456
2023-01-19	7.35	7.37	7.28	7.35	767158
2023-01-20	7.36	7.45	7.36	7.45	824745
2023-01-23	7.41	7.47	7.40	7.47	1061583
2023-01-24	7.40	7.47	7.38	7.43	485360
2023-01-25	7.48	7.63	7.48	7.62	1558042
2023-01-26	7.64	7.70	7.60	7.70	1039679
2023-01-27	7.70	7.77	7.70	7.74	786439
2023-01-30	7.70	7.74	7.69	7.72	757017
2023-01-31	7.66	7.73	7.63	7.73	938501
2023-02-01	7.70	7.80	7.64	7.76	1395811
2023-02-02	7.75	7.75	7.65	7.69	997054
2023-02-03	7.48	7.54	7.44	7.49	1936562
2023-02-06	7.34	7.39	7.31	7.38	1767883
2023-02-07	7.38	7.51	7.36	7.51	1226183
2023-02-08	7.53	7.53	7.48	7.50	992660
2023-02-09	7.61	7.63	7.53	7.53	995283
2023-02-10	7.49	7.49	7.43	7.47	807360
2023-02-13	7.46	7.51	7.45	7.51	681954
2023-02-14	7.50	7.63	7.50	7.59	1955287
2023-02-15	7.29	7.42	7.27	7.39	1565535
2023-02-16	7.38	7.48	7.37	7.45	1306268
2023-02-17	7.00	7.03	6.91	7.01	2310840
2023-02-21	6.84	6.91	6.81	6.87	1869584
2023-02-22	6.91	6.97	6.90	6.92	1380296
2023-02-23	7.04	7.04	6.91	6.97	2055714
2023-02-24	6.82	6.86	6.79	6.84	1774001
2023-02-27	6.98	7.04	6.97	7.00	1355843
2023-02-28	7.17	7.19	7.07	7.08	1992533
2023-03-01	7.12	7.14	7.07	7.13	1379996
2023-03-02	7.06	7.10	7.03	7.09	1137441
2023-03-03	7.11	7.20	7.10	7.20	592163
2023-03-06	7.03	7.12	7.01	7.11	1038101
2023-03-07	7.04	7.04	6.89	6.90	1533478
2023-03-08	6.97	7.04	6.97	6.99	634637
2023-03-09	7.07	7.10	6.95	6.96	1838914
2023-03-10	6.92	6.96	6.76	6.80	2218941
2023-03-13	6.63	6.73	6.57	6.62	3729083
2023-03-14	6.83	6.86	6.69	6.76	2188225
2023-03-15	6.38	6.48	6.30	6.16	3804135
2023-03-16	6.24	6.49	6.24	6.47	3632107
2023-03-17	6.29	6.32	6.21	6.22	3504765
2023-03-20	6.30	6.37	6.27	6.30	6094025
2023-03-21	6.69	6.78	6.63	6.67	4323617
2023-03-22	6.74	6.75	6.52	6.52	2077251
2023-03-23	6.70	6.73	6.49	6.52	2523307
2023-03-24	6.33	6.43	6.26	6.43	3245954
2023-03-27	6.38	6.54	6.37	6.52	3187207
2023-03-28	6.42	6.51	6.41	6.50	1797997
2023-03-29	6.58	6.61	6.56	6.61	1575342
2023-03-30	6.68	6.69	6.57	6.60	1434616
2023-03-31	6.60	6.63	6.55	6.60	1060147
2023-04-03	6.67	6.72	6.60	6.65	1935133
2023-04-04	6.69	6.69	6.60	6.66	1418056
2023-04-05	6.62	6.65	6.57	6.63	1464718
2023-04-06	6.65	6.74	6.65	6.72	1057242
2023-04-10	6.78	6.83	6.75	6.79	921126
2023-04-11	6.75	6.77	6.73	6.77	1162442
2023-04-12	6.85	6.87	6.78	6.81	1187255
2023-04-13	6.88	6.89	6.85	6.88	1300344
2023-04-14	6.95	6.97	6.88	6.93	2557917
2023-04-17	6.78	6.81	6.74	6.81	1980885
2023-04-18	6.86	6.88	6.82	6.86	1000615
2023-04-19	6.86	6.91	6.85	6.90	859467
2023-04-20	6.86	7.02	6.85	6.95	4414285
2023-04-21	6.88	6.88	6.81	6.83	2287699
2023-04-24	6.86	6.95	6.86	6.95	1220438
2023-04-25	6.74	6.76	6.64	6.66	1537826
2023-04-26	6.83	6.88	6.80	6.83	1528302
2023-04-27	6.89	6.98	6.86	6.97	1561760
2023-04-28	6.60	6.70	6.59	6.63	2480238
2023-05-01	6.60	6.69	6.48	6.50	2543794
2023-05-02	6.60	6.60	6.41	6.48	3728659
2023-05-03	6.41	6.46	6.35	6.36	3010950
2023-05-04	6.43	6.46	6.30	6.35	3423427
2023-05-05	6.53	6.65	6.52	6.63	2036715
2023-05-08	6.62	6.67	6.61	6.64	689329
2023-05-09	6.60	6.64	6.58	6.62	1122242
2023-05-10	6.62	6.62	6.53	6.60	1687296
2023-05-11	6.44	6.54	6.43	6.53	1409945
2023-05-12	6.57	6.57	6.50	6.52	786730
2023-05-15	6.62	6.68	6.61	6.68	1081648
2023-05-16	6.61	6.64	6.58	6.60	896013
2023-05-17	6.64	6.77	6.62	6.74	1943367
2023-05-18	6.69	6.71	6.63	6.68	1238151
2023-05-19	6.71	6.74	6.69	6.72	1078027
2023-05-22	6.77	6.79	6.73	6.78	1572246
2023-05-23	6.84	6.87	6.78	6.78	1191824
2023-05-24	6.71	6.72	6.62	6.64	869558
2023-05-25	6.64	6.66	6.60	6.65	810725
2023-05-26	6.64	6.67	6.62	6.67	874217
2023-05-30	6.67	6.68	6.58	6.63	1213408
2023-05-31	6.53	6.53	6.43	6.47	1964926
2023-06-01	6.57	6.64	6.56	6.61	1228607
2023-06-02	6.62	6.68	6.61	6.67	1546251
2023-06-05	6.48	6.47	6.40	6.67	994679
2023-06-06	6.42	6.52	6.41	6.51	1132742
2023-06-07	6.48	6.52	6.46	6.51	1535108
2023-06-08	6.55	6.59	6.52	6.58	950336
2023-06-09	6.57	6.62	6.57	6.59	1555310
2023-06-12	6.59	6.61	6.52	6.54	1189540
2023-06-13	6.61	6.70	6.61	6.69	738551
2023-06-14	6.73	6.80	6.70	6.71	910938
2023-06-15	6.57	6.60	6.54	6.59	927135
2023-06-16	6.62	6.63	6.59	6.59	1775795
2023-06-20	6.38	6.38	6.26	6.26	1776411
2023-06-21	6.09	6.09	6.01	6.01	2561252
2023-06-22	5.96	5.99	5.91	5.94	2052800
2023-06-23	5.88	5.89	5.79	5.79	1501383
2023-06-26	5.82	5.92	5.82	5.86	1495741
2023-06-27	5.89	5.92	5.86	5.89	1139097
2023-06-28	5.94	5.97	5.91	5.93	1950982
2023-06-29	5.92	5.98	5.92	5.97	819556
2023-06-30	6.15	6.18	6.12	6.12	2406385
2023-07-03	6.24	6.27	6.22	6.25	1115096
2023-07-05	6.12	6.13	6.03	6.04	1127514
2023-07-06	5.92	5.94	5.87	5.93	1422802
2023-07-07	5.93	6.02	5.93	5.99	1591664
2023-07-10	5.93	6.01	5.93	5.98	1110300
2023-07-11	6.07	6.11	6.04	6.11	1101105
2023-07-12	6.29	6.39	6.28	6.36	2159502
2023-07-13	6.48	6.53	6.45	6.47	1466533
2023-07-14	6.48	6.48	6.38	6.38	1157604
2023-07-17	6.45	6.51	6.45	6.50	921751
2023-07-18	6.51	6.59	6.51	6.58	961160
2023-07-19	6.73	6.79	6.69	6.78	2253248
2023-07-20	6.68	6.71	6.64	6.66	840939
2023-07-21	6.56	6.57	6.50	6.51	954542
2023-07-24	6.49	6.55	6.47	6.53	905583
2023-07-25	6.51	6.52	6.45	6.48	1238983
2023-07-26	6.27	6.37	6.26	6.36	1393016
2023-07-27	6.24	6.24	6.15	6.19	1702791
2023-07-28	6.41	6.44	6.34	6.34	1444223
2023-07-31	6.36	6.40	6.33	6.35	1160994
2023-08-01	6.19	6.20	6.08	6.11	1442144
2023-08-02	5.99	6.00	5.93	5.96	1311202
2023-08-03	6.02	6.11	5.98	6.06	3163285
2023-08-04	6.07	6.16	6.05	6.12	1499812
2023-08-07	6.17	6.21	6.15	6.21	720488
2023-08-08	6.08	6.12	6.05	6.12	1592030
2023-08-09	6.12	6.16	6.08	5.98	886719
2023-08-10	6.03	6.07	5.99	6.00	1324734
2023-08-11	6.03	6.06	5.98	6.04	837337
2023-08-14	5.98	6.02	5.95	6.00	1178990
2023-08-15	6.01	6.04	5.97	5.98	3068056
2023-08-16	5.83	5.85	5.77	5.79	1837464
2023-08-17	5.84	5.87	5.81	5.82	1084736
2023-08-18	5.78	5.84	5.77	5.83	1145797
2023-08-21	5.78	5.80	5.75	5.80	1678410
2023-08-22	5.75	5.76	5.70	5.70	939532
2023-08-23	5.71	5.78	5.71	5.77	665926
2023-08-24	5.74	5.80	5.73	5.75	1142312
2023-08-25	5.80	5.82	5.73	5.77	999891
2023-08-28	5.81	5.93	5.80	5.90	1362107
2023-08-29	5.92	5.99	5.90	5.99	1220276
2023-08-30	6.09	6.15	6.03	6.03	1159914
2023-08-31	5.97	5.97	5.87	5.89	1420478
2023-09-01	5.97	5.98	5.91	5.93	600208
2023-09-05	5.89	5.91	5.81	5.82	755756
2023-09-06	5.78	5.80	5.74	5.76	1009506
2023-09-07	5.71	5.74	5.64	5.66	798240
2023-09-08	5.63	5.67	5.62	5.67	1101937
2023-09-11	5.73	5.76	5.72	5.75	1172951
2023-09-12	5.75	5.86	5.75	5.84	1223972
2023-09-13	5.87	5.90	5.82	5.86	765244
2023-09-14	5.93	6.00	5.92	6.00	1142291
2023-09-15	5.94	5.98	5.93	5.94	1182762
2023-09-18	5.93	5.93	5.84	5.87	904176
2023-09-19	5.84	5.88	5.83	5.86	1067829
2023-09-20	6.07	6.12	5.99	6.00	928606
2023-09-21	5.98	6.02	5.96	5.97	983481
2023-09-22	5.99	6.00	5.88	5.93	1570245
2023-09-25	5.84	5.91	5.80	5.91	1388518
2023-09-26	5.85	5.90	5.83	5.84	959600
2023-09-27	5.93	5.94	5.80	5.85	1126992
2023-09-28	5.79	5.87	5.78	5.85	2006793
2023-09-29	5.85	5.89	5.81	5.83	1390242
2023-10-02	5.73	5.75	5.57	5.59	1324199
2023-10-03	5.57	5.58	5.52	5.53	1160258
2023-10-04	5.54	5.57	5.49	5.56	921681
2023-10-05	5.49	5.57	5.49	5.57	1089094
2023-10-06	5.53	5.64	5.49	5.63	1576012
2023-10-09	5.48	5.55	5.48	5.54	1070648
2023-10-10	5.71	5.74	5.69	5.70	1130137
2023-10-11	5.76	5.78	5.71	5.76	1199832
2023-10-12	5.73	5.75	5.68	5.70	1792090
2023-10-13	5.58	5.63	5.53	5.56	1136243
2023-10-16	5.65	5.69	5.61	5.68	1594101
2023-10-17	5.68	5.81	5.68	5.76	2367575
2023-10-18	5.68	5.70	5.58	5.60	1234042
2023-10-19	5.51	5.56	5.45	5.46	1509491
2023-10-20	5.46	5.46	5.37	5.38	1405130
2023-10-23	5.33	5.38	5.32	5.33	1588176
2023-10-24	5.21	5.24	5.13	5.16	2748387
2023-10-25	5.11	5.14	5.09	5.12	2463911
2023-10-26	5.08	5.12	5.03	5.08	2211975
2023-10-27	4.52	4.53	4.40	4.42	3830278
2023-10-30	4.53	4.53	4.37	4.38	3264456
2023-10-31	4.36	4.40	4.36	4.39	3222073
2023-11-01	4.37	4.40	4.30	4.33	1915857
2023-11-02	4.50	4.51	4.46	4.51	3129563
2023-11-03	4.64	4.71	4.64	4.69	2126924
2023-11-06	4.79	4.79	4.68	4.70	3397028
2023-11-07	4.86	4.87	4.81	4.83	2997098
2023-11-08	4.82	4.86	4.81	4.82	3582431
2023-11-09	4.93	4.98	4.87	4.87	2371197
2023-11-10	4.88	4.90	4.83	4.89	1621615
2023-11-13	4.84	4.86	4.79	4.80	2638543
2023-11-14	4.95	5.06	4.95	5.06	1930550
2023-11-15	5.12	5.14	5.09	5.12	2083319
2023-11-16	5.05	5.06	4.98	4.99	1566797
2023-11-17	5.16	5.25	5.15	5.25	2204720
2023-11-20	5.20	5.24	5.19	5.24	1573018
2023-11-21	5.24	5.25	5.18	5.19	1175083
2023-11-22	5.12	5.15	5.10	5.13	937516
2023-11-24	5.18	5.24	5.18	5.23	873139
2023-11-27	5.20	5.22	5.16	5.19	1324081
2023-11-28	5.17	5.22	5.16	5.20	1717496
2023-11-29	5.26	5.33	5.26	5.30	1340342
2023-11-30	5.34	5.36	5.28	5.35	3072670
2023-12-01	5.35	5.47	5.35	5.46	2283768
2023-12-04	5.42	5.51	5.41	5.49	4590672
2023-12-05	5.47	5.49	5.43	5.44	1532452
2023-12-06	5.58	5.62	5.50	5.50	1682118
2023-12-07	5.52	5.63	5.51	5.60	3167794
2023-12-08	5.58	5.66	5.58	5.61	1711185
2023-12-11	5.56	5.58	5.55	5.56	1323432
2023-12-12	5.52	5.54	5.49	5.51	1454646
2023-12-13	5.50	5.66	5.42	5.64	2357609
2023-12-14	5.70	5.82	5.70	5.77	3488118
2023-12-15	5.69	5.73	5.64	5.67	2245212
2023-12-18	5.62	5.64	5.58	5.61	1886306
2023-12-19	5.65	5.68	5.64	5.67	1700229
2023-12-20	5.57	5.61	5.52	5.52	2391461
2023-12-21	5.57	5.59	5.55	5.58	2066650
2023-12-22	5.61	5.70	5.60	5.65	930836
2023-12-26	5.65	5.72	5.62	5.70	1266125
2023-12-27	5.65	5.71	5.65	5.69	1150022
2023-12-28	5.64	5.66	5.62	5.65	2210318
2023-12-29	5.65	5.70	5.62	5.63	782878
2024-01-02	5.64	5.67	5.62	5.63	1314816
2024-01-03	5.58	5.66	5.57	5.63	1816019
2024-01-04	5.62	5.69	5.61	5.64	1273930
2024-01-05	5.66	5.77	5.66	5.72	1979463
2024-01-08	5.72	5.79	5.71	5.79	1511585
2024-01-09	5.72	5.72	5.67	5.67	1288613
2024-01-10	5.59	5.59	5.54	5.54	1719505
2024-01-11	5.57	5.59	5.44	5.49	2387588
2024-01-12	5.56	5.59	5.46	5.46	1653811
2024-01-16	5.41	5.42	5.29	5.30	3562747
2024-01-17	5.27	5.28	5.24	5.26	1902597
2024-01-18	5.32	5.35	5.30	5.34	2089644
2024-01-19	5.33	5.39	5.31	5.39	1256281
2024-01-22	5.44	5.52	5.44	5.52	2844007
2024-01-23	5.52	5.54	5.48	5.51	1572010
2024-01-24	5.64	5.65	5.58	5.59	1395069
2024-01-25	5.64	5.65	5.57	5.64	2031637
2024-01-26	5.76	5.79	5.73	5.77	1547333
2024-01-29	5.73	5.77	5.70	5.76	1071373
2024-01-30	5.78	5.86	5.77	5.82	1614068
2024-01-31	5.81	5.85	5.71	5.72	2268954
2024-02-01	5.76	5.77	5.64	5.76	2931163
2024-02-02	5.66	5.69	5.62	5.65	1682690
2024-02-05	5.57	5.58	5.51	5.56	1840704
2024-02-06	5.57	5.64	5.56	5.62	1736506
2024-02-07	5.59	5.60	5.52	5.58	1886474
2024-02-08	5.53	5.55	5.49	5.51	894167
2024-02-09	5.43	5.44	5.38	5.42	1560131
2024-02-12	5.28	5.37	5.28	5.34	2388761
2024-02-13	5.26	5.27	5.16	5.20	2206576
2024-02-14	5.33	5.37	5.30	5.34	1685978
2024-02-15	5.46	5.55	5.46	5.50	1478684
2024-02-16	5.80	5.94	5.74	5.93	5016061
2024-02-20	5.83	5.90	5.83	5.89	2744374
2024-02-21	5.92	5.93	5.87	5.91	2024414
2024-02-22	5.93	5.97	5.89	5.92	2445633
2024-02-23	5.97	6.04	5.96	6.04	1453800
2024-02-26	6.00	6.02	5.92	5.96	1699152
2024-02-27	6.04	6.06	6.02	6.04	1857604
2024-02-28	6.12	6.13	6.06	6.08	937003
2024-02-29	6.22	6.24	6.13	6.20	1156997
2024-03-01	6.34	6.38	6.29	6.37	1470363
2024-03-04	6.39	6.44	6.39	6.42	1077638
2024-03-05	6.43	6.53	6.43	6.46	1801929
2024-03-06	6.59	6.60	6.51	6.57	2345808
2024-03-07	6.53	6.57	6.51	6.57	1451845
2024-03-08	6.65	6.68	6.54	6.58	1523121
2024-03-11	6.54	6.57	6.52	6.55	903095
2024-03-12	6.62	6.68	6.60	6.63	1480200
2024-03-13	6.60	6.66	6.60	6.34	1536371
2024-03-14	6.33	6.36	6.18	6.23	1819655
2024-03-15	6.28	6.34	6.23	6.25	1920905
2024-03-18	6.22	6.25	6.19	6.24	1635081
2024-03-19	6.18	6.24	6.17	6.19	1287135
2024-03-20	6.34	6.47	6.33	6.46	1869931
2024-03-21	6.53	6.58	6.52	6.54	1994651
2024-03-22	6.66	6.70	6.63	6.66	2626605
2024-03-25	6.63	6.68	6.61	6.64	1011618
2024-03-26	6.71	6.73	6.67	6.69	1396401
2024-03-27	6.69	6.79	6.69	6.78	1603984
2024-03-28	6.79	6.84	6.79	6.80	849778
2024-04-01	6.81	6.86	6.70	6.72	814705
2024-04-02	6.78	6.84	6.77	6.82	1455011
2024-04-03	6.92	7.00	6.92	6.97	1447444
2024-04-04	7.21	7.26	7.12	7.13	4392660
2024-04-05	7.11	7.16	7.09	7.15	3351651
2024-04-08	7.16	7.19	7.13	7.13	1657672
2024-04-09	7.19	7.22	7.09	7.15	2398764
2024-04-10	7.05	7.14	7.03	7.09	2074302
2024-04-11	6.98	6.99	6.87	6.98	1291488
2024-04-12	6.93	6.98	6.87	6.90	1803149
2024-04-15	7.05	7.07	6.88	6.90	1872988
2024-04-16	6.80	6.81	6.75	6.79	1827719
2024-04-17	6.90	6.94	6.84	6.89	1328497
2024-04-18	6.92	6.97	6.90	6.93	1266231
2024-04-19	6.96	7.00	6.95	6.99	1670315
2024-04-22	6.99	7.09	6.99	7.09	1143454
2024-04-23	7.16	7.26	7.16	7.26	1039575
2024-04-24	7.23	7.26	7.18	7.25	1100799
2024-04-25	7.27	7.40	7.27	7.38	3016742
2024-04-26	7.79	7.87	7.74	7.84	2587887
2024-04-29	7.73	7.75	7.68	7.70	1304567
2024-04-30	7.72	7.78	7.68	7.70	1479713
2024-05-01	7.71	7.85	7.69	7.76	1359850
2024-05-02	7.74	7.77	7.68	7.74	1050564
2024-05-03	7.82	7.84	7.76	7.78	1311145
2024-05-06	7.83	7.93	7.81	7.87	946608
2024-05-07	8.07	8.12	7.92	7.93	1423622
2024-05-08	7.96	8.09	7.95	8.09	792415
2024-05-09	8.05	8.13	8.03	8.11	947074
2024-05-10	8.10	8.14	8.05	8.12	1210569
2024-05-13	8.16	8.20	8.15	8.17	531065
2024-05-14	8.29	8.33	8.26	8.31	877890
2024-05-15	8.39	8.48	8.36	8.47	1211623
2024-05-16	8.40	8.43	8.37	8.38	723198
2024-05-17	8.31	8.35	8.27	8.31	1176626
2024-05-20	8.24	8.28	8.15	8.15	1311121
2024-05-21	8.13	8.25	8.13	8.21	1862845
2024-05-22	8.24	8.28	8.12	8.17	2430373
2024-05-23	8.01	8.02	7.86	7.89	1545690
2024-05-24	7.92	8.02	7.92	8.01	1353564
2024-05-28	8.08	8.18	8.06	8.14	4872202
2024-05-29	8.05	8.07	7.99	8.03	1587397
2024-05-30	8.18	8.24	8.13	8.20	1494861
2024-05-31	8.25	8.27	8.16	8.26	1285943
2024-06-03	8.31	8.37	8.28	8.35	708329
2024-06-04	8.17	8.22	8.13	8.17	1482650
2024-06-05	8.15	8.18	8.09	8.17	748037
2024-06-06	8.22	8.32	8.20	8.31	834236
2024-06-07	8.17	8.25	8.16	8.16	1080866
2024-06-10	8.03	8.10	7.99	8.08	865861
2024-06-11	7.88	7.89	7.80	7.86	1132153
2024-06-12	8.14	8.15	8.02	8.04	1037334
2024-06-13	8.05	8.06	7.96	8.00	1266514
2024-06-14	7.82	7.96	7.81	7.94	1061392
2024-06-17	7.93	8.03	7.90	8.03	915651
2024-06-18	8.02	8.08	7.99	8.04	1651184
2024-06-20	8.19	8.31	8.17	8.30	5117711
2024-06-21	8.17	8.38	8.08	8.28	29049222
2024-06-24	8.24	8.30	8.13	8.17	5679260
2024-06-25	8.03	8.11	7.99	8.06	2428698
2024-06-26	7.98	8.09	7.97	8.08	3197604
2024-06-27	8.07	8.11	8.04	8.11	3846325
2024-06-28	8.04	8.07	7.99	8.03	3440367
2024-07-01	8.14	8.17	8.10	8.13	2786843
2024-07-02	8.18	8.28	8.16	8.28	2889593
2024-07-03	8.30	8.40	8.30	8.39	2893305
2024-07-05	8.52	8.53	8.42	8.52	3646257
2024-07-08	8.66	8.68	8.55	8.61	4423973
2024-07-09	8.38	8.42	8.34	8.37	3518307
2024-07-10	8.38	8.45	8.36	8.45	2523479
2024-07-11	8.49	8.53	8.48	8.51	2760067
2024-07-12	8.51	8.54	8.49	8.52	2138837
2024-07-15	8.46	8.50	8.43	8.46	1853453
2024-07-16	8.49	8.65	8.48	8.65	1720994
2024-07-17	8.63	8.68	8.60	8.61	1729176
2024-07-18	8.76	8.83	8.65	8.68	2662355
2024-07-19	8.72	8.80	8.71	8.76	2173592
2024-07-22	8.79	8.87	8.76	8.87	1488054
2024-07-23	8.80	8.87	8.78	8.84	1148487
2024-07-24	8.81	8.82	8.71	8.71	1648336
2024-07-25	8.74	8.86	8.72	8.82	2357950
2024-07-26	9.32	9.55	9.31	9.53	4329965
2024-07-29	9.61	9.68	9.54	9.64	2710357
2024-07-30	9.48	9.54	9.47	9.49	2545907
2024-07-31	9.49	9.60	9.48	9.54	2512779
2024-08-01	9.31	9.31	8.68	8.86	6698689
2024-08-02	8.54	8.57	8.41	8.42	4421676
2024-08-05	8.11	8.43	8.08	8.35	4985079
2024-08-06	8.27	8.45	8.24	8.38	3198805
2024-08-07	8.65	8.68	8.48	8.49	2970574
2024-08-08	8.65	8.71	8.59	8.53	1894189
2024-08-09	8.59	8.70	8.58	8.65	1982092
2024-08-12	8.69	8.74	8.64	8.67	1640143
2024-08-13	8.71	8.90	8.70	8.88	1720286
2024-08-14	8.85	8.90	8.83	8.87	1134571
2024-08-15	9.02	9.08	8.96	9.04	1530249
2024-08-16	9.09	9.21	9.09	9.16	1919896
2024-08-19	9.22	9.30	9.21	9.29	1701425
2024-08-20	9.15	9.21	9.14	9.15	1576908
2024-08-21	9.21	9.26	9.14	9.24	1701072
2024-08-22	9.15	9.18	9.10	9.11	2892911
2024-08-23	9.12	9.28	9.11	9.27	2972621
2024-08-26	9.27	9.34	9.17	9.27	1501112
2024-08-27	9.32	9.43	9.31	9.41	1987426
2024-08-28	8.98	9.09	8.95	9.02	2763194
2024-08-29	9.11	9.19	9.05	9.16	2555297
2024-08-30	9.20	9.24	9.13	9.22	2029660
2024-09-03	8.91	8.94	8.76	8.79	2924841
2024-09-04	8.91	8.98	8.87	8.89	2704561
2024-09-05	9.08	9.09	8.99	9.04	1999568
2024-09-06	8.95	8.99	8.67	8.67	2305338
2024-09-09	8.82	8.89	8.80	8.85	2284825
2024-09-10	8.78	8.78	8.55	8.67	2595733
2024-09-11	8.71	8.85	8.61	8.83	2710064
2024-09-12	8.70	8.86	8.68	8.82	2599254
2024-09-13	8.89	8.97	8.88	8.94	2329249
2024-09-16	8.95	9.05	8.92	9.05	2209151
2024-09-17	9.11	9.13	9.01	9.05	1878392
2024-09-18	9.01	9.13	8.93	8.99	2159411
2024-09-19	9.14	9.22	9.08	9.20	1858839
2024-09-20	9.11	9.12	9.06	9.08	2114494
2024-09-23	9.09	9.12	9.04	9.07	1954798
2024-09-24	9.24	9.27	9.20	9.25	1838403
2024-09-25	9.28	9.29	9.08	9.11	2029969
2024-09-26	9.34	9.44	9.29	9.42	2034027
2024-09-27	9.33	9.39	9.30	9.34	2881558
2024-09-30	9.27	9.38	9.24	9.36	5276008
2024-10-01	9.32	9.33	9.04	9.13	3920758
2024-10-02	8.95	8.99	8.90	8.93	3113767
2024-10-03	8.79	8.80	8.70	8.77	2132064
2024-10-04	9.05	9.21	9.04	9.21	3155625
2024-10-07	9.35	9.42	9.31	9.37	2986074
2024-10-08	9.29	9.31	9.18	9.28	3112055
2024-10-09	9.17	9.27	9.16	9.26	2711846
2024-10-10	9.35	9.37	9.25	9.31	2367780
2024-10-11	9.25	9.37	9.24	9.36	1787678
2024-10-14	9.27	9.38	9.25	9.35	1838951
2024-10-15	9.47	9.48	9.31	9.31	2593295
2024-10-16	9.39	9.40	9.33	9.35	1846051
2024-10-17	9.51	9.59	9.50	9.54	1892492
2024-10-18	9.47	9.54	9.42	9.52	1358030
2024-10-21	9.45	9.48	9.34	9.38	1682348
2024-10-22	9.37	9.48	9.35	9.47	1359092
2024-10-23	9.34	9.36	9.24	9.31	1903563
2024-10-24	9.51	9.57	9.43	9.57	2721852
2024-10-25	9.82	9.83	9.46	9.49	3199789
2024-10-28	9.55	9.77	9.54	9.72	3342265
2024-10-29	9.62	9.65	9.53	9.58	2992626
2024-10-30	9.65	9.84	9.62	9.64	2916241
2024-10-31	9.77	9.78	9.51	9.56	3698914
2024-11-01	9.80	9.87	9.75	9.76	2412711
2024-11-04	10.18	10.22	10.05	10.05	4442161
2024-11-05	10.14	10.24	10.13	10.21	2095653
2024-11-06	10.05	10.24	10.01	10.24	3302226
2024-11-07	10.12	10.13	9.99	10.04	3064792
2024-11-08	9.96	10.00	9.89	9.98	1930974
2024-11-11	10.22	10.32	10.22	10.24	1173342
2024-11-12	10.07	10.09	9.93	9.98	1518269
2024-11-13	10.05	10.06	9.94	9.96	1893304
2024-11-14	10.02	10.06	9.94	9.96	1756093
2024-11-15	10.03	10.08	9.99	10.08	1994915
2024-11-18	10.04	10.17	10.03	10.09	2433643
2024-11-19	9.93	10.08	9.91	10.05	1922844
2024-11-20	10.12	10.21	10.04	10.20	2555271
2024-11-21	10.12	10.25	10.09	10.21	1837121
2024-11-22	9.92	9.99	9.87	9.90	2176703
2024-11-25	10.01	10.05	9.93	9.99	2135854
2024-11-26	9.91	9.96	9.87	9.93	1710579
2024-11-27	9.96	10.07	9.96	10.03	1420181
2024-11-29	10.22	10.37	10.20	10.34	1084230
2024-12-02	10.38	10.43	10.28	10.39	2157872
2024-12-03	10.45	10.51	10.36	10.42	1585390
2024-12-04	10.42	10.44	10.36	10.39	1663627
2024-12-05	10.53	10.62	10.53	10.56	1704965
2024-12-06	10.69	10.71	10.58	10.63	1857983
2024-12-09	10.75	10.75	10.59	10.59	1746814
2024-12-10	10.61	10.61	10.48	10.48	1509822
2024-12-11	10.55	10.60	10.46	10.55	2318383
2024-12-12	10.55	10.65	10.44	10.44	1718547
2024-12-13	10.39	10.41	10.30	10.37	1734974
2024-12-16	10.42	10.44	10.37	10.43	1610726
2024-12-17	10.30	10.31	10.23	10.23	1475715
2024-12-18	10.36	10.40	9.98	10.02	1519076
2024-12-19	10.11	10.15	10.06	10.07	2185453
2024-12-20	9.96	10.14	9.95	10.05	2234984
2024-12-23	10.03	10.14	9.98	10.14	2489671
2024-12-24	10.19	10.25	10.17	10.25	766896
2024-12-26	10.24	10.29	10.21	10.26	688889
2024-12-27	10.14	10.20	10.11	10.16	1546834
2024-12-30	10.13	10.21	10.08	10.18	1833457
2024-12-31	10.18	10.28	10.10	10.17	1021185
2025-01-02	10.04	10.08	9.95	10.00	2257031
2025-01-03	10.15	10.20	10.07	10.19	3211718
2025-01-06	10.26	10.40	10.26	10.37	3219109
2025-01-07	10.11	10.14	9.93	9.96	2947471
2025-01-08	9.73	9.86	9.71	9.84	2971888
2025-01-10	9.26	9.30	9.16	9.24	3652308
2025-01-13	9.27	9.43	9.27	9.43	3968820
2025-01-14	9.47	9.59	9.45	9.58	3385650
2025-01-15	9.99	10.15	9.93	10.09	3912529
2025-01-16	10.01	10.14	10.01	10.13	3693792
2025-01-17	10.21	10.26	10.17	10.21	3090991
2025-01-21	10.37	10.49	10.29	10.47	2352682
2025-01-22	10.37	10.42	10.34	10.37	3511371
2025-01-23	10.53	10.74	10.53	10.73	3673680
2025-01-24	10.59	10.65	10.56	10.57	2811396
2025-01-27	10.63	10.69	10.58	10.67	2791383
2025-01-28	10.61	10.78	10.60	10.76	2980629
2025-01-29	10.85	10.96	10.78	10.84	2941092
2025-01-30	10.93	10.96	10.81	10.89	2832063
2025-01-31	10.85	10.91	10.76	10.78	2756099
2025-02-03	10.56	10.71	10.51	10.64	2962292
2025-02-04	10.67	10.78	10.65	10.76	2340046
2025-02-05	10.92	11.07	10.87	11.07	2471155
2025-02-06	11.07	11.28	11.06	11.23	3237530
2025-02-07	11.19	11.22	11.08	11.14	2336752
2025-02-10	11.08	11.09	10.99	11.03	1872729
2025-02-11	11.14	11.29	11.12	11.26	1670948
2025-02-12	11.30	11.37	11.26	11.34	1974842
2025-02-13	11.07	11.15	10.91	11.10	4109348
2025-02-14	10.76	10.91	10.69	10.84	3097961
2025-02-18	11.28	11.41	11.25	11.41	3619306
2025-02-19	11.18	11.22	11.11	11.19	3039524
2025-02-20	11.15	11.27	11.05	11.22	3257059
2025-02-21	11.60	11.62	11.40	11.41	3585925
2025-02-24	11.42	11.43	11.26	11.32	2939431
2025-02-25	11.66	11.88	11.53	11.80	6362994
2025-02-26	11.80	12.08	11.79	12.04	14829833
2025-02-27	11.97	12.19	11.91	12.14	15758968
2025-02-28	12.15	12.30	12.09	12.23	57055466
2025-03-03	12.39	12.51	12.22	12.29	6167350
2025-03-04	12.05	12.38	11.88	12.09	6452083
2025-03-05	12.44	12.65	12.32	12.57	5125568
2025-03-06	12.20	12.31	12.06	12.11	7658532
2025-03-07	12.00	12.19	11.89	12.16	8943092
2025-03-10	11.64	11.69	11.32	11.46	6961435
2025-03-11	11.35	11.56	11.26	11.48	6929474
2025-03-12	11.78	11.86	11.66	11.79	4749014
2025-03-13	11.86	11.91	11.68	11.29	4832418
2025-03-14	11.48	11.86	11.45	11.78	18224852
2025-03-17	11.75	11.90	11.75	11.89	4988809
2025-03-18	12.10	12.32	12.07	12.24	4858290
2025-03-19	12.26	12.41	12.22	12.31	6093446
2025-03-20	12.05	12.14	12.01	12.10	4119985
2025-03-21	11.92	12.08	11.90	12.00	4288684
2025-03-24	12.20	12.23	12.08	12.11	2934456
2025-03-25	12.20	12.21	12.11	12.17	2951900
2025-03-26	12.05	12.14	11.98	12.03	3786584
2025-03-27	12.05	12.23	12.02	12.14	3984375
2025-03-28	12.04	12.08	11.92	11.96	4530738
2025-03-31	11.73	11.97	11.67	11.92	3623052
2025-04-01	11.92	12.05	11.79	11.99	3168341
2025-04-02	11.99	12.20	11.96	12.17	2479843
2025-04-03	11.91	12.05	11.83	11.85	6097802
2025-04-04	10.90	10.98	10.61	10.72	6592327
2025-04-07	10.52	11.14	10.40	10.74	6379898
2025-04-08	11.01	11.07	10.42	10.57	6618350
2025-04-09	10.64	11.64	10.49	11.54	9780831
2025-04-10	11.36	11.39	11.02	11.27	7556613
2025-04-11	11.33	11.68	11.29	11.61	5893713
2025-04-14	11.80	12.04	11.76	11.93	7203515
2025-04-15	12.18	12.34	12.14	12.28	6989142
2025-04-16	12.23	12.31	12.11	12.19	4861133
2025-04-17	12.25	12.41	12.21	12.27	4156229
2025-04-21	12.36	12.37	12.05	12.17	2768792
2025-04-22	12.34	12.58	12.32	12.57	6502441
2025-04-23	12.71	12.82	12.67	12.76	5372369
2025-04-24	12.66	12.76	12.59	12.72	5092722
2025-04-25	12.73	12.87	12.70	12.86	3972653
2025-04-28	12.95	13.02	12.85	12.97	3548523
2025-04-29	13.03	13.18	13.00	13.14	3078969
2025-04-30	12.63	12.95	12.61	12.92	4643166
2025-05-01	12.78	12.87	12.72	12.77	4226801
2025-05-02	13.07	13.09	12.84	13.00	4096059
2025-05-05	12.95	13.21	12.94	13.07	2439270
2025-05-06	12.83	12.93	12.82	12.86	4494319
2025-05-07	12.81	12.88	12.76	12.79	5152811
2025-05-08	13.01	13.08	12.93	13.02	4008079
2025-05-09	13.23	13.30	13.15	13.24	12155973
2025-05-12	13.00	13.02	12.86	12.92	11332163
2025-05-13	13.07	13.17	13.05	13.12	5130406
2025-05-14	13.25	13.29	13.18	13.27	6069702
2025-05-15	13.44	13.44	13.28	13.36	4419675
2025-05-16	13.48	13.61	13.46	13.61	9288919
2025-05-19	13.63	13.86	13.63	13.86	5781233
2025-05-20	13.89	13.95	13.84	13.94	4947050
2025-05-21	14.04	14.13	13.94	13.96	4693000
2025-05-22	13.98	14.21	13.98	14.14	4490007
2025-05-23	14.08	14.35	14.08	14.30	4510748
2025-05-27	14.36	14.42	14.23	14.26	5903353
2025-05-28	14.23	14.24	14.09	14.17	3938187
2025-05-29	14.29	14.29	14.17	14.25	5101261
2025-05-30	14.23	14.33	14.16	14.30	4904591
2025-06-02	14.31	14.47	14.21	14.46	4625320
2025-06-03	14.35	14.54	14.35	14.49	4828110
2025-06-04	14.43	14.55	14.38	14.40	3922376
2025-06-05	14.27	14.35	14.23	14.27	5502186
2025-06-06	14.39	14.45	14.37	14.43	3053613
2025-06-09	14.35	14.39	14.26	14.27	5269365
2025-06-10	14.18	14.24	13.95	13.97	5524685
2025-06-11	14.02	14.09	13.91	13.98	3569485
2025-06-12	14.09	14.18	14.07	14.18	3288370
2025-06-13	13.93	14.11	13.91	14.00	4044260
2025-06-16	14.27	14.39	14.23	14.24	4242532
2025-06-17	14.17	14.21	14.01	14.03	4096306
2025-06-18	14.10	14.22	14.07	14.17	4039997
2025-06-20	13.97	13.98	13.67	13.69	5554477
2025-06-23	13.44	13.63	13.39	13.62	5436620
2025-06-24	13.89	14.04	13.86	14.01	5474609
2025-06-25	13.76	14.01	13.73	13.84	5356899
2025-06-26	13.93	13.94	13.85	13.88	3688909
2025-06-27	14.15	14.15	14.01	14.05	3906454
2025-06-30	14.02	14.17	14.02	14.15	3453512
2025-07-01	13.85	13.95	13.77	13.89	5569501
2025-07-02	13.11	13.15	12.91	13.01	11521827
2025-07-03	13.36	13.46	13.31	13.44	5279043
2025-07-07	13.35	13.41	13.23	13.26	4587921
2025-07-08	13.40	13.43	13.30	13.40	4910455
2025-07-09	13.51	13.60	13.49	13.55	3880952
2025-07-10	13.56	13.64	13.52	13.62	4178804
2025-07-11	13.30	13.32	13.21	13.27	3830665
2025-07-14	13.30	13.43	13.28	13.39	3100618
2025-07-15	13.29	13.31	13.16	13.17	3763608
2025-07-16	13.32	13.33	13.19	13.31	3848682
2025-07-17	13.27	13.42	13.27	13.41	2827273
2025-07-18	13.34	13.40	13.30	13.33	3099455
2025-07-21	13.43	13.65	13.40	13.57	3751534
2025-07-22	13.52	13.61	13.41	13.59	3340038
2025-07-23	13.56	13.80	13.55	13.79	4088286
2025-07-24	13.72	13.80	13.55	13.57	4077017
2025-07-25	13.96	14.17	13.84	14.14	5295782
2025-07-28	13.96	13.98	13.81	13.90	3737989
2025-07-29	14.09	14.20	14.05	14.18	3832838
2025-07-30	14.13	14.18	14.01	14.08	4884861
2025-07-31	14.07	14.11	13.95	13.98	3105315
2025-08-01	13.74	13.80	13.49	13.74	3973136
2025-08-04	14.06	14.15	14.04	14.09	3532107
2025-08-05	14.08	14.12	13.91	14.03	2889072
2025-08-06	14.07	14.14	14.04	14.10	2760711
2025-08-07	14.23	14.24	14.07	13.88	3545937
2025-08-08	14.03	14.22	13.97	14.17	3047874

Explore More About NWG

Coins representing dividend payouts and trends

NWG Dividend History

Discover NatWest Group plc'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

NWG Stock Split History

Discover NatWest Group plc'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

NWG Historical Prices

Explore NatWest Group plc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics