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

OPK Historical Prices

Summary

Key Stock Metrics

1.11

(August 1, 2025)

52-Week Low

2.04

(March 5, 2025)

52-Week High

19.20

(June 3, 2015)

All-Time High

1.50

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-13	4.00	4.20	4.00	4.15	75900
2007-06-14	4.22	4.22	4.00	4.01	69500
2007-06-15	4.10	4.15	4.00	4.01	48400
2007-06-18	4.05	4.05	4.01	4.05	106500
2007-06-19	4.05	4.20	3.88	4.02	80000
2007-06-20	4.05	4.09	3.99	3.99	24500
2007-06-21	4.00	4.00	3.94	3.95	31000
2007-06-22	3.90	3.91	3.80	3.85	75300
2007-06-25	3.90	3.95	3.72	3.72	57300
2007-06-26	3.55	3.59	3.42	3.54	87700
2007-06-27	3.59	3.59	3.50	3.55	72900
2007-06-28	3.51	3.60	3.50	3.57	19200
2007-06-29	3.57	3.68	3.55	3.65	28300
2007-07-02	3.67	3.80	3.64	3.80	52400
2007-07-03	3.80	3.83	3.75	3.75	28600
2007-07-05	3.75	3.80	3.67	3.78	63400
2007-07-06	3.78	3.80	3.52	3.55	67400
2007-07-09	3.75	3.80	3.60	3.66	83000
2007-07-10	3.73	3.75	3.36	3.36	77800
2007-07-11	3.56	3.70	3.45	3.54	41700
2007-07-12	3.65	3.80	3.60	3.72	230300
2007-07-13	3.75	3.93	3.69	3.86	183300
2007-07-16	3.90	4.13	3.90	4.01	174700
2007-07-17	4.15	4.15	4.00	4.05	96800
2007-07-18	4.01	4.14	3.92	4.02	59100
2007-07-19	4.02	4.05	3.92	3.92	25700
2007-07-20	4.00	4.04	3.93	4.04	66400
2007-07-23	4.25	4.87	4.17	4.87	336600
2007-07-24	4.87	4.94	4.34	4.50	203600
2007-07-25	4.60	4.61	4.10	4.18	146700
2007-07-26	4.25	4.49	4.20	4.41	141400
2007-07-27	4.41	4.45	4.17	4.45	89800
2007-07-30	4.60	4.64	4.22	4.39	123300
2007-07-31	4.45	4.52	4.20	4.22	64700
2007-08-01	4.18	4.27	4.10	4.20	85000
2007-08-02	4.30	4.30	4.00	4.19	47100
2007-08-03	4.13	4.13	3.90	4.00	71800
2007-08-06	3.95	3.95	3.50	3.95	155200
2007-08-07	4.00	4.12	3.99	4.11	66500
2007-08-08	4.24	4.24	3.95	4.02	83300
2007-08-09	4.00	4.00	3.95	4.00	42900
2007-08-10	3.97	3.99	3.79	3.87	62800
2007-08-13	3.95	4.04	3.90	3.97	69100
2007-08-14	4.00	4.00	3.90	3.92	72800
2007-08-15	3.97	3.98	3.76	3.80	66200
2007-08-16	3.70	3.97	3.51	3.93	126700
2007-08-17	3.80	4.45	3.80	4.45	477500
2007-08-20	4.30	4.30	4.02	4.10	81200
2007-08-21	4.15	4.18	4.08	4.10	76300
2007-08-22	4.15	4.25	4.10	4.25	89900
2007-08-23	4.25	4.48	4.22	4.36	88900
2007-08-24	4.40	4.40	4.12	4.35	156800
2007-08-27	4.45	4.45	4.20	4.21	21200
2007-08-28	4.21	4.24	3.97	4.18	59000
2007-08-29	4.20	4.20	4.06	4.08	17000
2007-08-30	4.08	4.21	3.97	4.16	86700
2007-08-31	4.15	4.20	3.97	4.20	52900
2007-09-04	4.20	4.20	3.97	4.19	32400
2007-09-05	4.19	4.19	4.04	4.12	13700
2007-09-06	4.15	4.18	4.05	4.14	18700
2007-09-07	4.07	4.10	3.58	4.10	135000
2007-09-10	4.09	4.09	4.01	4.04	31900
2007-09-11	4.04	4.10	3.97	3.98	49300
2007-09-12	4.00	4.14	4.00	4.02	30200
2007-09-13	4.06	4.11	4.04	4.06	25400
2007-09-14	4.09	4.09	4.01	4.08	11600
2007-09-17	4.08	4.08	3.90	4.05	66200
2007-09-18	4.00	4.07	4.00	4.06	39100
2007-09-19	4.10	4.25	4.10	4.15	170700
2007-09-20	4.00	4.25	4.00	4.10	91900
2007-09-21	4.09	4.15	4.01	4.04	84000
2007-09-24	4.06	4.13	4.01	4.13	84700
2007-09-25	4.10	4.19	4.00	4.00	44000
2007-09-26	4.01	4.08	3.99	3.99	53700
2007-09-27	4.00	4.05	4.00	4.01	60300
2007-09-28	4.00	4.05	3.99	4.04	31900
2007-10-01	3.98	4.08	3.98	4.01	45200
2007-10-02	4.00	4.03	3.90	3.94	44200
2007-10-03	3.96	4.04	3.96	3.98	58200
2007-10-04	3.96	4.01	3.95	4.00	56200
2007-10-05	4.00	4.05	3.98	4.05	77200
2007-10-08	3.97	4.05	3.97	4.04	49700
2007-10-09	4.04	4.05	3.94	4.05	42700
2007-10-10	4.05	4.36	3.91	4.29	179000
2007-10-11	4.40	4.53	4.10	4.23	314300
2007-10-12	4.23	4.28	4.15	4.15	64600
2007-10-15	4.18	4.28	4.11	4.15	85100
2007-10-16	4.21	4.43	4.10	4.17	155500
2007-10-17	4.21	4.26	4.17	4.20	51100
2007-10-18	4.20	4.40	4.18	4.40	89700
2007-10-19	4.40	4.40	4.20	4.30	58600
2007-10-22	4.25	4.25	4.10	4.17	62200
2007-10-23	4.14	4.22	4.11	4.19	49900
2007-10-24	4.18	4.30	4.18	4.26	39500
2007-10-25	4.30	4.30	4.20	4.30	43500
2007-10-26	4.30	4.34	4.17	4.33	64300
2007-10-29	4.50	4.50	4.21	4.32	42600
2007-10-30	4.38	4.38	4.21	4.22	43700
2007-10-31	4.20	4.27	4.17	4.23	38000
2007-11-01	4.24	4.37	4.19	4.22	111300
2007-11-02	4.24	4.24	4.11	4.20	64500
2007-11-05	4.00	4.15	4.00	4.05	49290
2007-11-06	4.15	4.15	3.96	4.07	80100
2007-11-07	4.00	4.07	3.90	4.07	77200
2007-11-08	4.09	4.09	3.94	4.00	71200
2007-11-09	4.00	4.00	3.72	3.76	70200
2007-11-12	3.70	3.75	3.51	3.51	87900
2007-11-13	3.54	3.95	3.54	3.90	79800
2007-11-14	3.98	3.98	3.85	3.88	30800
2007-11-15	3.91	3.96	3.75	3.75	21900
2007-11-16	3.77	3.77	3.65	3.70	39900
2007-11-19	3.70	3.70	3.47	3.50	90700
2007-11-20	3.55	3.56	3.45	3.53	69300
2007-11-21	3.50	3.54	3.45	3.54	26900
2007-11-23	3.86	4.06	3.47	3.47	6000
2007-11-26	3.50	3.53	3.40	3.40	72100
2007-11-27	3.71	3.71	2.80	3.06	187800
2007-11-28	3.20	3.26	3.12	3.22	63900
2007-11-29	3.16	3.56	3.10	3.48	83800
2007-11-30	3.50	3.51	3.17	3.20	32300
2007-12-03	3.24	3.24	2.50	2.66	247900
2007-12-04	2.60	2.75	2.60	2.70	70000
2007-12-05	2.80	3.05	2.66	2.96	136751
2007-12-06	3.03	3.27	2.99	3.22	103800
2007-12-07	3.26	3.60	3.20	3.24	72800
2007-12-10	3.15	3.35	3.15	3.33	67200
2007-12-11	3.35	3.40	3.11	3.16	55300
2007-12-12	3.60	3.60	3.04	3.05	29075
2007-12-13	3.10	3.28	3.10	3.25	74700
2007-12-14	3.25	3.35	3.03	3.12	36400
2007-12-17	3.07	3.17	3.07	3.10	27700
2007-12-18	3.02	3.17	2.85	2.98	104175
2007-12-19	2.89	3.05	2.86	2.99	86900
2007-12-20	3.04	3.04	2.88	2.89	52400
2007-12-21	2.90	3.35	2.90	3.35	120500
2007-12-24	3.40	3.40	3.00	3.18	42200
2007-12-26	3.01	3.29	3.00	3.05	78400
2007-12-27	3.07	3.10	2.85	2.95	71900
2007-12-28	2.95	3.05	2.80	2.85	167090
2007-12-31	2.89	2.91	2.75	2.85	127940
2008-01-02	2.90	2.91	2.62	2.89	66600
2008-01-03	2.86	2.99	2.83	2.90	73000
2008-01-04	2.88	2.89	2.72	2.89	22600
2008-01-07	3.14	3.14	2.75	2.84	46600
2008-01-08	2.86	2.91	2.75	2.79	24782
2008-01-09	2.88	2.88	2.72	2.79	50100
2008-01-10	2.80	3.90	2.80	3.40	109400
2008-01-11	3.09	3.39	3.00	3.04	123888
2008-01-14	3.15	3.25	2.92	3.24	100593
2008-01-15	3.37	3.37	3.00	3.06	68126
2008-01-16	3.05	3.05	2.85	2.95	64445
2008-01-17	2.96	2.97	2.90	2.97	49600
2008-01-18	2.94	2.97	2.90	2.91	34200
2008-01-22	2.66	2.88	2.66	2.73	61252
2008-01-23	2.79	2.90	2.75	2.90	32780
2008-01-24	2.80	2.85	2.76	2.78	18200
2008-01-25	2.82	2.83	2.78	2.78	33200
2008-01-28	2.78	2.90	2.75	2.88	47211
2008-01-29	2.90	3.10	2.90	3.10	50000
2008-01-30	2.95	3.00	2.82	2.85	36662
2008-01-31	2.84	3.00	2.77	2.95	61389
2008-02-01	2.90	2.90	2.78	2.85	18700
2008-02-04	2.99	3.04	2.90	3.00	110692
2008-02-05	3.00	3.00	2.85	2.90	58139
2008-02-06	2.85	2.93	2.85	2.88	18200
2008-02-07	2.90	2.90	2.81	2.82	52700
2008-02-08	2.81	2.87	2.80	2.84	23400
2008-02-11	2.98	2.98	2.80	2.82	37000
2008-02-12	2.81	2.81	2.70	2.75	92700
2008-02-13	2.75	2.85	2.75	2.79	23800
2008-02-14	2.72	2.83	2.72	2.79	25200
2008-02-15	2.80	2.80	2.72	2.75	42773
2008-02-19	2.73	2.78	2.73	2.73	36500
2008-02-20	2.75	2.75	2.50	2.58	192285
2008-02-21	2.55	2.65	2.55	2.61	35600
2008-02-22	2.71	2.71	2.51	2.63	35800
2008-02-25	2.72	2.80	2.51	2.64	104800
2008-02-26	2.69	2.69	2.51	2.60	36480
2008-02-27	2.53	2.60	2.50	2.55	50300
2008-02-28	2.51	2.63	2.51	2.60	64900
2008-02-29	2.75	2.75	2.60	2.62	60400
2008-03-03	2.62	2.70	2.62	2.68	46500
2008-03-04	2.71	2.71	2.56	2.61	35000
2008-03-05	2.71	2.71	2.54	2.55	20400
2008-03-06	2.60	2.61	2.55	2.59	35600
2008-03-07	2.58	2.69	2.50	2.53	90100
2008-03-10	2.53	2.55	2.15	2.24	109400
2008-03-11	2.20	2.65	2.15	2.61	116400
2008-03-12	2.60	2.60	2.36	2.47	91550
2008-03-13	2.26	2.53	2.26	2.45	29245
2008-03-14	2.50	2.50	2.37	2.40	25600
2008-03-17	2.40	2.40	2.15	2.19	116200
2008-03-18	2.31	2.33	2.20	2.28	72900
2008-03-19	2.28	2.35	2.23	2.23	55500
2008-03-20	2.10	2.20	2.08	2.12	105689
2008-03-24	2.18	2.30	2.12	2.30	88081
2008-03-25	2.30	2.34	2.19	2.24	97400
2008-03-26	2.23	2.24	2.20	2.24	59450
2008-03-27	2.24	2.29	2.10	2.26	77189
2008-03-28	2.36	2.36	2.06	2.11	80050
2008-03-31	2.02	2.17	2.00	2.06	107174
2008-04-01	2.05	2.30	2.00	2.19	156430
2008-04-02	2.17	2.17	2.01	2.06	56600
2008-04-03	2.05	2.16	1.96	2.00	138580
2008-04-04	2.06	2.10	1.91	2.08	169400
2008-04-07	2.12	2.22	1.97	2.01	139688
2008-04-08	2.00	2.00	1.94	1.96	79035
2008-04-09	1.98	1.98	1.82	1.89	125100
2008-04-10	1.89	1.90	1.77	1.77	137600
2008-04-11	1.79	1.80	1.55	1.68	239100
2008-04-14	1.70	1.75	1.51	1.75	287917
2008-04-15	1.81	1.88	1.71	1.72	190955
2008-04-16	1.70	1.72	1.65	1.72	55000
2008-04-17	1.75	1.78	1.72	1.77	87825
2008-04-18	1.76	1.78	1.69	1.75	27610
2008-04-21	1.75	1.84	1.72	1.74	197853
2008-04-22	1.76	1.76	1.71	1.70	17183
2008-04-23	1.70	1.77	1.70	1.75	25500
2008-04-24	1.74	1.74	1.62	1.71	137350
2008-04-25	1.70	1.72	1.66	1.70	39300
2008-04-28	1.70	1.70	1.58	1.65	77000
2008-04-29	1.62	1.66	1.56	1.56	35122
2008-04-30	1.55	1.69	1.55	1.67	54665
2008-05-01	1.65	1.67	1.63	1.65	77034
2008-05-02	1.65	1.68	1.63	1.68	49547
2008-05-05	1.70	1.70	1.63	1.64	53411
2008-05-06	1.66	1.67	1.63	1.63	33278
2008-05-07	1.63	1.70	1.63	1.68	146896
2008-05-08	1.70	2.03	1.69	1.92	398953
2008-05-09	1.88	1.92	1.80	1.88	159472
2008-05-12	1.90	1.90	1.77	1.80	80975
2008-05-13	1.82	2.08	1.75	1.98	245804
2008-05-14	2.01	2.35	1.98	2.28	679131
2008-05-15	2.28	2.31	2.24	2.25	186382
2008-05-16	2.30	2.42	2.26	2.41	261369
2008-05-19	2.41	2.50	2.30	2.32	212262
2008-05-20	2.30	2.30	2.14	2.28	126950
2008-05-21	2.26	2.30	2.25	2.28	90120
2008-05-22	2.29	2.55	2.27	2.45	162470
2008-05-23	2.50	2.50	2.39	2.45	118154
2008-05-27	2.50	2.55	2.42	2.50	402094
2008-05-28	2.47	2.63	2.34	2.40	348205
2008-05-29	2.43	2.44	2.32	2.40	300112
2008-05-30	2.46	2.84	2.30	2.30	887035
2008-06-02	2.50	2.50	2.25	2.30	217135
2008-06-03	2.40	2.40	2.15	2.15	246237
2008-06-04	2.18	2.18	1.93	1.95	997550
2008-06-05	1.98	2.02	1.93	1.98	213404
2008-06-06	2.00	2.00	1.88	1.92	365183
2008-06-09	2.05	2.05	1.78	1.82	151358
2008-06-10	1.78	1.84	1.76	1.79	98347
2008-06-11	1.75	1.82	1.75	1.79	112338
2008-06-12	1.75	1.84	1.75	1.78	232582
2008-06-13	1.78	1.81	1.77	1.77	67688
2008-06-16	1.79	1.93	1.76	1.83	206016
2008-06-17	1.85	1.90	1.80	1.85	174258
2008-06-18	1.87	1.87	1.79	1.80	109039
2008-06-19	1.79	1.82	1.73	1.78	141284
2008-06-20	1.76	1.78	1.71	1.71	78340
2008-06-23	1.74	1.79	1.62	1.63	248999
2008-06-24	1.65	1.66	1.50	1.52	552286
2008-06-25	1.53	1.75	1.46	1.66	366366
2008-06-26	1.51	1.75	1.51	1.61	186230
2008-06-27	1.69	1.70	1.47	1.63	2667538
2008-06-30	1.69	1.69	1.51	1.52	346162
2008-07-01	1.50	1.55	1.34	1.36	609824
2008-07-02	1.38	1.38	1.13	1.21	734088
2008-07-03	1.21	1.41	1.18	1.27	274274
2008-07-07	1.30	1.37	1.30	1.30	234474
2008-07-08	1.39	1.58	1.30	1.51	419238
2008-07-09	1.49	1.49	1.40	1.41	141279
2008-07-10	1.41	1.41	1.35	1.37	98282
2008-07-11	1.32	1.70	1.32	1.44	85298
2008-07-14	1.47	1.48	1.35	1.39	103349
2008-07-15	1.35	1.48	1.34	1.47	301572
2008-07-16	1.48	1.55	1.46	1.53	218555
2008-07-17	1.53	1.75	1.50	1.75	184214
2008-07-18	1.75	1.91	1.75	1.80	234853
2008-07-21	1.78	1.80	1.64	1.69	122457
2008-07-22	1.63	1.84	1.59	1.81	147917
2008-07-23	2.01	2.01	1.83	1.89	110906
2008-07-24	1.93	1.93	1.76	1.80	169415
2008-07-25	1.84	1.86	1.80	1.86	100161
2008-07-28	1.90	1.90	1.64	1.66	122878
2008-07-29	1.65	1.75	1.63	1.75	100510
2008-07-30	1.75	1.80	1.70	1.79	65831
2008-07-31	1.78	1.90	1.74	1.85	84707
2008-08-01	1.85	1.85	1.77	1.78	36744
2008-08-04	1.80	1.85	1.66	1.78	86080
2008-08-05	1.82	1.89	1.78	1.79	72753
2008-08-06	1.82	2.00	1.82	1.97	147177
2008-08-07	1.97	1.97	1.77	1.83	163377
2008-08-08	1.83	1.98	1.79	1.85	144653
2008-08-11	1.85	1.95	1.80	1.95	170331
2008-08-12	2.00	2.00	1.90	1.96	107211
2008-08-13	1.98	2.00	1.82	1.98	187760
2008-08-14	1.90	2.06	1.90	2.06	174697
2008-08-15	2.09	2.13	1.92	1.99	128589
2008-08-18	1.95	1.98	1.82	1.87	66447
2008-08-19	1.87	1.96	1.75	1.76	38987
2008-08-20	1.76	1.83	1.75	1.81	71702
2008-08-21	1.93	1.95	1.80	1.83	140364
2008-08-25	1.88	1.88	1.74	1.79	61462
2008-08-26	1.75	1.78	1.75	1.76	54394
2008-08-27	1.73	1.83	1.70	1.82	69428
2008-08-28	1.86	1.99	1.83	1.92	147949
2008-08-29	1.93	2.11	1.86	2.09	752692
2008-09-02	2.05	2.18	1.87	1.93	347181
2008-09-03	1.90	2.02	1.90	2.02	119261
2008-09-04	2.05	2.15	1.96	1.98	87094
2008-09-05	2.02	2.02	1.82	1.87	159455
2008-09-08	1.97	1.97	1.76	1.89	156751
2008-09-09	2.01	2.02	1.78	1.78	120884
2008-09-10	1.82	1.82	1.60	1.60	212401
2008-09-11	1.61	1.68	1.55	1.65	149007
2008-09-12	1.65	1.83	1.65	1.77	96260
2008-09-15	1.63	1.85	1.61	1.61	189734
2008-09-16	1.51	1.71	0.87	1.71	244593
2008-09-17	1.84	1.84	1.48	1.49	116116
2008-09-18	1.45	1.99	1.43	1.99	511371
2008-09-19	2.39	2.39	1.73	2.05	673905
2008-09-22	2.22	2.22	1.66	1.71	313397
2008-09-23	1.68	1.81	1.66	1.73	111000
2008-09-24	1.65	2.19	1.63	1.64	261221
2008-09-25	1.75	1.75	1.60	1.68	134210
2008-09-26	1.66	1.67	1.52	1.62	209296
2008-09-29	1.65	1.69	1.44	1.69	276366
2008-09-30	1.84	1.84	1.66	1.75	167882
2008-10-01	1.65	1.79	1.61	1.61	84014
2008-10-02	1.61	1.74	1.48	1.54	117353
2008-10-03	1.58	1.75	1.45	1.45	221755
2008-10-06	1.41	1.54	1.35	1.45	188418
2008-10-07	1.53	1.59	1.38	1.39	115533
2008-10-08	1.38	1.51	1.36	1.41	159627
2008-10-09	1.45	1.45	1.21	1.21	179145
2008-10-10	1.21	1.68	1.16	1.68	385305
2008-10-13	1.74	1.80	1.42	1.61	319894
2008-10-14	1.65	1.65	1.40	1.54	94370
2008-10-15	1.54	1.56	1.22	1.22	130447
2008-10-16	1.24	1.60	1.24	1.60	169007
2008-10-17	1.58	1.70	1.41	1.52	223535
2008-10-20	1.63	1.63	1.40	1.54	118475
2008-10-21	1.46	1.60	1.35	1.49	195698
2008-10-22	1.43	1.43	1.26	1.26	125567
2008-10-23	1.32	1.38	1.26	1.32	185404
2008-10-24	1.24	1.30	1.21	1.28	94385
2008-10-27	1.25	1.30	1.10	1.11	116941
2008-10-28	1.01	1.27	1.01	1.27	148173
2008-10-29	1.27	1.30	1.11	1.21	205799
2008-10-30	1.25	1.37	1.21	1.37	73590
2008-10-31	1.41	1.55	1.35	1.53	253341
2008-11-03	1.58	1.60	1.45	1.47	67381
2008-11-04	1.55	1.55	1.41	1.51	59876
2008-11-05	1.49	1.51	1.45	1.45	66864
2008-11-06	1.44	1.48	1.35	1.35	93320
2008-11-07	1.40	1.41	1.30	1.35	67417
2008-11-10	1.32	1.39	1.25	1.27	79264
2008-11-11	1.27	1.43	1.25	1.30	132275
2008-11-12	1.20	1.42	1.20	1.20	66849
2008-11-13	1.17	1.33	1.01	1.30	212902
2008-11-14	1.21	1.29	1.05	1.17	663657
2008-11-17	1.16	1.25	1.08	1.17	74156
2008-11-18	1.18	1.25	1.16	1.21	94692
2008-11-19	1.15	1.25	1.08	1.08	211476
2008-11-20	1.08	1.25	1.08	1.24	127234
2008-11-21	1.25	1.25	1.14	1.22	157609
2008-11-24	1.10	1.34	1.10	1.34	210057
2008-11-25	1.34	1.38	1.21	1.37	214085
2008-11-26	1.32	1.53	1.20	1.53	134808
2008-11-28	1.48	1.61	1.42	1.55	83537
2008-12-01	1.48	1.48	1.16	1.16	89181
2008-12-02	1.20	1.37	1.20	1.34	122881
2008-12-03	1.29	1.47	1.29	1.35	121394
2008-12-04	1.40	1.62	1.34	1.34	264593
2008-12-05	1.25	1.45	1.20	1.36	108841
2008-12-08	1.40	1.65	1.35	1.65	178318
2008-12-09	1.57	1.65	1.22	1.40	125069
2008-12-10	1.35	1.47	1.34	1.40	43696
2008-12-11	1.37	1.43	1.26	1.26	52792
2008-12-12	1.30	1.60	1.28	1.60	91816
2008-12-15	1.54	1.54	1.35	1.36	79395
2008-12-16	1.50	1.50	1.36	1.41	150690
2008-12-17	1.50	1.50	1.31	1.38	223328
2008-12-18	1.39	1.44	1.31	1.36	85953
2008-12-19	1.43	1.51	1.35	1.35	384201
2008-12-22	1.35	1.55	1.35	1.55	95854
2008-12-23	1.53	1.75	1.32	1.59	177937
2008-12-24	1.59	1.61	1.59	1.61	59465
2008-12-26	1.62	1.64	1.50	1.59	160057
2008-12-29	1.44	1.70	1.40	1.43	138434
2008-12-30	1.45	1.63	1.43	1.57	80697
2008-12-31	1.57	1.72	1.56	1.62	389971
2009-01-02	1.62	1.62	1.55	1.58	67569
2009-01-05	1.61	1.68	1.50	1.61	71935
2009-01-06	1.63	1.70	1.63	1.68	72002
2009-01-07	1.60	1.70	1.50	1.57	65548
2009-01-08	1.56	1.70	1.55	1.70	51430
2009-01-09	1.70	1.70	1.59	1.59	78860
2009-01-12	1.59	1.59	1.43	1.43	93897
2009-01-13	1.43	1.47	1.41	1.41	66560
2009-01-14	1.41	1.43	1.30	1.30	103642
2009-01-15	1.34	1.35	1.26	1.30	87604
2009-01-16	1.33	1.50	1.33	1.43	123821
2009-01-20	1.40	1.47	1.29	1.29	79214
2009-01-21	1.25	1.39	1.25	1.32	78891
2009-01-22	1.29	1.33	1.25	1.25	78196
2009-01-23	1.30	1.59	1.30	1.48	239425
2009-01-26	1.62	1.65	1.48	1.51	87581
2009-01-27	1.51	1.56	1.43	1.44	48052
2009-01-28	1.43	1.49	1.37	1.47	37593
2009-01-29	1.45	1.46	1.40	1.40	39596
2009-01-30	1.37	1.39	1.31	1.31	58221
2009-02-02	1.33	1.54	1.33	1.49	138040
2009-02-03	1.42	1.53	1.41	1.45	91426
2009-02-04	1.44	1.48	1.34	1.35	146793
2009-02-05	1.34	1.35	1.26	1.28	132561
2009-02-06	1.26	1.31	1.25	1.30	64650
2009-02-09	1.22	1.33	1.22	1.27	63821
2009-02-10	1.30	1.30	1.21	1.21	96614
2009-02-11	1.25	1.29	1.23	1.24	36297
2009-02-12	1.31	1.38	1.21	1.27	93622
2009-02-13	1.28	1.28	1.20	1.25	60204
2009-02-17	1.30	1.30	1.21	1.21	40717
2009-02-18	1.22	1.22	1.16	1.16	28376
2009-02-19	1.19	1.19	1.13	1.14	66218
2009-02-20	1.11	1.13	1.07	1.10	164245
2009-02-23	1.20	1.20	1.02	1.02	196687
2009-02-24	1.04	1.11	0.89	1.10	269803
2009-02-25	0.97	1.24	0.88	1.07	74419
2009-02-26	1.08	1.09	0.99	1.01	174037
2009-02-27	1.00	1.13	0.94	1.13	279965
2009-03-02	1.08	1.09	0.99	1.00	99863
2009-03-03	0.97	1.03	0.93	0.98	122248
2009-03-04	1.01	1.02	0.91	0.99	177126
2009-03-05	1.07	1.07	0.88	0.91	341777
2009-03-06	0.92	0.92	0.59	0.80	1521570
2009-03-09	0.80	0.80	0.62	0.68	413693
2009-03-10	0.67	0.68	0.61	0.68	239291
2009-03-11	0.70	0.70	0.55	0.60	265060
2009-03-12	0.61	0.64	0.55	0.62	594987
2009-03-13	0.62	0.63	0.61	0.61	162917
2009-03-16	0.61	0.75	0.57	0.70	2398572
2009-03-17	0.65	0.69	0.64	0.64	258985
2009-03-18	0.69	0.86	0.67	0.83	283132
2009-03-19	0.90	0.94	0.77	0.79	186927
2009-03-20	0.80	0.81	0.73	0.77	239419
2009-03-23	0.80	0.83	0.75	0.83	170528
2009-03-24	0.80	0.89	0.66	0.81	224226
2009-03-25	0.81	0.87	0.80	0.87	335498
2009-03-26	0.84	1.03	0.84	1.03	386273
2009-03-27	1.06	1.06	0.94	1.02	322412
2009-03-30	0.95	1.00	0.95	0.97	98575
2009-03-31	1.00	1.00	0.94	0.98	109091
2009-04-01	0.99	0.99	0.88	0.98	117492
2009-04-02	1.00	1.02	0.98	1.01	206205
2009-04-03	1.00	1.05	0.98	1.05	71533
2009-04-06	1.08	1.08	0.98	1.04	45468
2009-04-07	1.02	1.05	1.00	1.00	51357
2009-04-08	1.01	1.03	0.97	1.03	65768
2009-04-09	1.05	1.12	1.01	1.12	187254
2009-04-13	1.10	1.12	1.05	1.12	88722
2009-04-14	1.10	1.12	1.03	1.03	62468
2009-04-15	1.12	1.19	1.01	1.05	66029
2009-04-16	1.06	1.10	1.03	1.09	100045
2009-04-17	1.10	1.25	1.06	1.25	158382
2009-04-20	1.24	1.24	1.11	1.20	168112
2009-04-21	1.20	1.24	1.18	1.23	131489
2009-04-22	1.25	1.25	1.18	1.20	75320
2009-04-23	1.20	1.20	1.12	1.18	49944
2009-04-24	1.15	1.17	1.10	1.15	115371
2009-04-27	1.12	1.24	1.10	1.18	285803
2009-04-28	1.17	1.21	1.13	1.17	78997
2009-04-29	1.18	1.22	1.16	1.22	58660
2009-04-30	1.22	1.24	1.16	1.18	77741
2009-05-01	1.23	1.23	1.16	1.16	81447
2009-05-04	1.19	1.19	1.14	1.17	101002
2009-05-05	1.14	1.18	1.12	1.16	95575
2009-05-06	1.13	1.16	1.11	1.16	91179
2009-05-07	1.18	1.18	1.13	1.17	90770
2009-05-08	1.18	1.19	1.07	1.16	89268
2009-05-11	1.11	1.17	1.07	1.15	138758
2009-05-12	1.15	1.16	1.12	1.13	77982
2009-05-13	1.10	1.10	1.05	1.07	117838
2009-05-14	1.07	1.17	1.00	1.17	446199
2009-05-15	1.15	1.45	1.15	1.27	433404
2009-05-18	1.30	1.35	1.20	1.32	168789
2009-05-19	1.32	1.34	1.25	1.34	142873
2009-05-20	1.35	1.36	1.26	1.28	130695
2009-05-21	1.26	1.26	1.15	1.20	81249
2009-05-22	1.10	1.21	1.09	1.16	70195
2009-05-26	1.12	1.20	1.05	1.19	120868
2009-05-27	1.19	1.20	1.12	1.18	92774
2009-05-28	1.20	1.25	1.15	1.24	73862
2009-05-29	1.20	1.25	1.17	1.20	201544
2009-06-01	1.20	1.26	1.18	1.20	207153
2009-06-02	1.20	1.40	1.19	1.40	271397
2009-06-03	1.39	1.42	1.28	1.41	268006
2009-06-04	1.42	1.82	1.30	1.80	459972
2009-06-05	1.82	1.88	1.42	1.57	454948
2009-06-08	1.72	1.72	1.54	1.61	95743
2009-06-09	1.77	1.77	1.40	1.57	299859
2009-06-10	1.57	1.61	1.43	1.54	196786
2009-06-11	1.64	1.64	1.47	1.52	161267
2009-06-12	1.46	1.68	1.46	1.68	207291
2009-06-15	1.68	1.68	1.41	1.44	206751
2009-06-16	1.58	1.58	1.41	1.42	104060
2009-06-17	1.60	1.62	1.41	1.46	109402
2009-06-18	1.59	1.60	1.50	1.59	127250
2009-06-19	1.61	1.89	1.60	1.87	738342
2009-06-22	1.85	1.90	1.60	1.78	514742
2009-06-23	1.84	1.84	1.68	1.72	116558
2009-06-24	1.71	1.73	1.60	1.65	184870
2009-06-25	1.60	1.80	1.53	1.77	164231
2009-06-26	1.76	1.80	1.66	1.80	1231222
2009-06-29	1.79	1.81	1.65	1.76	140102
2009-06-30	1.70	1.80	1.70	1.77	217690
2009-07-01	1.79	1.80	1.71	1.75	89828
2009-07-02	1.71	1.80	1.69	1.75	131700
2009-07-06	1.74	1.77	1.60	1.73	235840
2009-07-07	1.71	1.73	1.63	1.64	107565
2009-07-08	1.65	1.66	1.55	1.65	130732
2009-07-09	1.65	1.70	1.55	1.55	110305
2009-07-10	1.55	1.60	1.54	1.59	116359
2009-07-13	1.61	1.62	1.50	1.62	94149
2009-07-14	1.62	1.62	1.57	1.61	44116
2009-07-15	1.64	1.73	1.64	1.73	147928
2009-07-16	1.71	1.74	1.68	1.73	85118
2009-07-17	1.73	1.74	1.67	1.69	95545
2009-07-20	1.75	1.80	1.70	1.77	257448
2009-07-21	1.77	1.80	1.74	1.78	102735
2009-07-22	1.71	1.77	1.70	1.77	72211
2009-07-23	1.80	1.82	1.77	1.80	314780
2009-07-24	1.80	1.88	1.77	1.81	375357
2009-07-27	1.86	2.18	1.76	2.11	744057
2009-07-28	2.33	2.38	2.01	2.16	595061
2009-07-29	2.15	2.30	2.11	2.25	499339
2009-07-30	2.23	2.57	2.23	2.36	1140427
2009-07-31	2.35	2.37	2.20	2.27	338669
2009-08-03	2.34	2.34	2.05	2.11	512352
2009-08-04	2.09	2.11	2.02	2.09	196367
2009-08-05	2.10	2.15	1.90	2.00	297617
2009-08-06	2.01	2.10	1.89	2.05	393491
2009-08-07	2.05	2.22	1.92	2.04	491910
2009-08-10	2.07	2.19	2.05	2.11	255348
2009-08-11	2.07	2.20	1.95	2.04	205789
2009-08-12	2.05	2.25	2.05	2.08	427524
2009-08-13	2.28	2.36	2.09	2.32	530897
2009-08-14	2.31	2.33	2.15	2.18	357911
2009-08-17	2.13	2.25	2.07	2.09	187379
2009-08-18	2.18	2.20	2.08	2.12	126535
2009-08-19	2.05	2.16	2.05	2.15	79530
2009-08-20	2.15	2.16	2.06	2.10	181215
2009-08-21	2.25	2.25	2.10	2.17	222028
2009-08-24	2.17	2.20	2.11	2.16	116132
2009-08-25	2.19	2.33	2.11	2.32	298670
2009-08-26	2.19	2.45	2.19	2.30	479147
2009-08-27	2.34	2.36	2.14	2.35	215294
2009-08-28	2.50	2.50	2.28	2.37	316413
2009-08-31	2.38	2.44	2.21	2.33	841966
2009-09-01	2.40	2.85	2.30	2.68	2433501
2009-09-02	2.61	2.91	2.45	2.67	3777525
2009-09-03	2.62	2.80	2.54	2.76	937735
2009-09-04	2.66	2.76	2.56	2.61	622432
2009-09-08	2.40	2.60	2.40	2.53	561279
2009-09-09	2.40	2.65	2.39	2.55	404126
2009-09-10	2.45	2.55	2.45	2.53	332703
2009-09-11	2.55	2.55	2.46	2.49	311676
2009-09-14	2.40	2.50	2.33	2.48	316738
2009-09-15	2.42	2.48	2.42	2.47	189446
2009-09-16	2.40	2.51	2.40	2.46	309601
2009-09-17	2.45	2.49	2.45	2.48	143875
2009-09-18	2.42	2.75	2.42	2.68	1251189
2009-09-21	2.65	2.72	2.50	2.66	695832
2009-09-22	2.73	2.73	2.53	2.59	270329
2009-09-23	2.60	2.69	2.55	2.55	201280
2009-09-24	2.57	2.70	2.43	2.45	381383
2009-09-25	2.45	2.48	2.40	2.42	140797
2009-09-28	2.65	2.65	2.42	2.45	125624
2009-09-29	2.45	2.45	2.32	2.33	179687
2009-09-30	2.40	2.41	2.27	2.28	202994
2009-10-01	2.26	2.27	2.09	2.09	270715
2009-10-02	2.02	2.37	2.00	2.22	369095
2009-10-05	2.40	2.45	2.24	2.43	354480
2009-10-06	2.46	2.50	2.36	2.38	205631
2009-10-07	2.39	2.39	2.27	2.29	130063
2009-10-08	2.31	2.35	2.20	2.29	192284
2009-10-09	2.25	2.27	2.20	2.25	115122
2009-10-12	2.31	2.45	2.21	2.21	94888
2009-10-13	2.25	2.38	2.23	2.32	251044
2009-10-14	2.37	2.38	2.26	2.35	104748
2009-10-15	2.34	2.45	2.30	2.39	390027
2009-10-16	2.38	2.45	2.31	2.43	197577
2009-10-19	2.50	2.50	2.30	2.39	245646
2009-10-20	2.39	2.40	2.31	2.34	110412
2009-10-21	2.33	2.34	2.20	2.21	188144
2009-10-22	2.18	2.31	2.18	2.24	184305
2009-10-23	2.25	2.26	2.15	2.21	171582
2009-10-26	2.21	2.21	2.09	2.13	159981
2009-10-27	2.12	2.25	2.09	2.11	251865
2009-10-28	2.10	2.11	2.02	2.06	287149
2009-10-29	2.08	2.22	2.00	2.18	545466
2009-10-30	2.37	2.37	2.05	2.17	329687
2009-11-02	2.18	2.18	2.02	2.10	314358
2009-11-03	2.07	2.22	2.02	2.18	297242
2009-11-04	2.23	2.37	2.06	2.06	189640
2009-11-05	2.09	2.18	2.06	2.13	160979
2009-11-06	2.09	2.15	2.07	2.09	79752
2009-11-09	2.11	2.15	2.05	2.08	107071
2009-11-10	2.06	2.12	2.05	2.05	90784
2009-11-11	2.26	2.26	2.06	2.08	148574
2009-11-12	2.08	2.15	2.03	2.05	167334
2009-11-13	2.05	2.09	2.01	2.02	146768
2009-11-16	2.05	2.11	2.01	2.10	177883
2009-11-17	2.09	2.10	1.98	2.04	188371
2009-11-18	2.01	2.08	2.01	2.06	150579
2009-11-19	2.07	2.08	2.03	2.04	125745
2009-11-20	2.04	2.09	2.04	2.07	93901
2009-11-23	2.11	2.12	2.07	2.10	92615
2009-11-24	2.05	2.10	1.99	2.09	106734
2009-11-25	2.10	2.11	2.05	2.05	91946
2009-11-27	2.05	2.05	1.98	1.98	119482
2009-11-30	2.01	2.01	1.64	1.75	1874213
2009-12-01	1.79	1.79	1.61	1.65	3438383
2009-12-02	1.65	1.77	1.65	1.77	313093
2009-12-03	1.65	1.75	1.63	1.67	330810
2009-12-04	1.71	1.74	1.61	1.72	281823
2009-12-07	1.75	1.75	1.65	1.68	304029
2009-12-08	1.66	1.68	1.54	1.55	368753
2009-12-09	1.56	1.80	1.50	1.77	596651
2009-12-10	1.77	1.80	1.60	1.71	230730
2009-12-11	1.70	1.70	1.61	1.69	111397
2009-12-14	1.52	1.73	1.50	1.63	179695
2009-12-15	1.62	1.72	1.55	1.69	161426
2009-12-16	1.70	1.72	1.60	1.61	181483
2009-12-17	1.60	1.65	1.60	1.63	70486
2009-12-18	1.51	1.95	1.51	1.73	585051
2009-12-21	1.73	1.75	1.68	1.74	111936
2009-12-22	1.76	1.79	1.74	1.75	125330
2009-12-23	1.77	1.77	1.67	1.73	265340
2009-12-24	1.74	1.74	1.64	1.68	78339
2009-12-28	1.71	1.71	1.61	1.65	151957
2009-12-29	1.66	1.68	1.64	1.67	100193
2009-12-30	1.66	1.66	1.60	1.62	291939
2009-12-31	1.61	1.95	1.60	1.83	219565
2010-01-04	1.80	1.97	1.76	1.95	234455
2010-01-05	1.64	1.95	1.64	1.93	135712
2010-01-06	1.90	1.92	1.77	1.79	546586
2010-01-07	1.79	1.94	1.76	1.92	138622
2010-01-08	1.92	1.94	1.86	1.89	62425
2010-01-11	1.90	1.95	1.89	1.91	130195
2010-01-12	1.89	1.89	1.79	1.82	121245
2010-01-13	1.82	1.84	1.82	1.83	47897
2010-01-14	1.84	1.85	1.82	1.84	126539
2010-01-15	1.85	1.85	1.75	1.76	175261
2010-01-19	1.77	1.85	1.76	1.85	123318
2010-01-20	1.83	1.88	1.81	1.88	100803
2010-01-21	1.85	1.88	1.71	1.71	262285
2010-01-22	1.71	1.80	1.70	1.72	114525
2010-01-25	1.74	1.77	1.71	1.74	91235
2010-01-26	1.72	1.84	1.70	1.79	137646
2010-01-27	1.78	1.81	1.77	1.79	94080
2010-01-28	1.80	1.82	1.77	1.78	129209
2010-01-29	1.76	1.76	1.66	1.70	172415
2010-02-01	1.71	1.75	1.69	1.74	120026
2010-02-02	1.74	1.74	1.67	1.70	122403
2010-02-03	1.69	1.73	1.65	1.71	149993
2010-02-04	1.70	1.70	1.60	1.64	193810
2010-02-05	1.65	1.66	1.61	1.63	93671
2010-02-08	1.64	1.72	1.64	1.69	119634
2010-02-09	1.69	1.69	1.65	1.68	52446
2010-02-10	1.68	1.76	1.67	1.74	151001
2010-02-11	1.71	2.20	1.71	1.94	2212215
2010-02-12	1.94	2.10	1.94	2.03	739427
2010-02-16	2.03	2.19	2.01	2.07	361319
2010-02-17	2.07	2.07	1.99	2.03	219670
2010-02-18	2.03	2.03	1.99	2.03	181658
2010-02-19	2.03	2.03	2.00	2.02	116335
2010-02-22	2.05	2.05	2.02	2.04	188275
2010-02-23	2.05	2.07	2.01	2.05	255311
2010-02-24	2.06	2.06	1.96	2.00	101776
2010-02-25	1.98	2.01	1.95	2.01	96411
2010-02-26	2.00	2.03	1.99	2.01	169374
2010-03-01	2.01	2.07	1.99	2.05	270918
2010-03-02	2.04	2.05	2.00	2.05	137526
2010-03-03	2.05	2.07	2.01	2.02	175340
2010-03-04	2.02	2.02	2.00	2.02	86676
2010-03-05	2.03	2.05	2.00	2.05	169929
2010-03-08	2.06	2.06	2.00	2.01	127091
2010-03-09	2.02	2.03	1.99	2.01	151216
2010-03-10	2.05	2.05	1.99	2.02	246836
2010-03-11	2.00	2.03	1.97	2.03	178230
2010-03-12	2.03	2.06	1.98	2.06	212466
2010-03-15	2.04	2.05	2.00	2.05	147452
2010-03-16	2.03	2.05	2.02	2.05	105985
2010-03-17	2.03	2.05	2.01	2.04	113417
2010-03-18	2.05	2.05	1.98	1.99	143180
2010-03-19	2.00	2.05	1.95	2.03	611729
2010-03-22	2.05	2.05	2.00	2.01	184328
2010-03-23	2.00	2.06	2.00	2.02	322930
2010-03-24	2.02	2.03	1.99	2.03	163887
2010-03-25	2.00	2.05	2.00	2.02	172058
2010-03-26	2.00	2.05	2.00	2.03	95714
2010-03-29	2.00	2.05	2.00	2.03	117608
2010-03-30	2.03	2.05	2.00	2.02	165554
2010-03-31	2.05	2.05	1.98	1.98	166438
2010-04-01	2.01	2.03	1.99	2.00	184384
2010-04-05	2.02	2.02	2.00	2.02	106939
2010-04-06	2.05	2.05	2.01	2.02	79157
2010-04-07	1.99	2.03	1.99	2.02	171606
2010-04-08	2.00	2.03	1.98	2.03	195470
2010-04-09	2.02	2.05	2.00	2.05	150247
2010-04-12	2.06	2.21	2.04	2.16	647069
2010-04-13	2.21	2.45	2.16	2.32	823131
2010-04-14	2.47	2.47	2.30	2.36	234277
2010-04-15	2.40	2.40	2.25	2.33	276111
2010-04-16	2.41	2.41	2.28	2.35	240927
2010-04-19	2.30	2.38	2.26	2.28	260158
2010-04-20	2.28	2.33	2.21	2.31	141892
2010-04-21	2.30	2.31	2.25	2.29	46714
2010-04-22	2.27	2.28	2.20	2.25	158558
2010-04-23	2.23	2.24	2.19	2.22	143321
2010-04-26	2.20	2.27	2.19	2.23	126452
2010-04-27	2.20	2.22	2.17	2.18	123956
2010-04-28	2.23	2.23	2.15	2.16	38179
2010-04-29	2.22	2.23	2.15	2.21	145923
2010-04-30	2.24	2.25	2.15	2.16	160294
2010-05-03	2.15	2.23	2.13	2.22	123389
2010-05-04	2.20	2.22	2.13	2.20	190225
2010-05-05	2.20	2.21	2.05	2.09	191567
2010-05-06	2.03	2.10	1.81	1.88	255883
2010-05-07	1.86	2.01	1.86	1.87	303600
2010-05-10	1.96	2.05	1.91	2.03	190508
2010-05-11	2.01	2.05	2.00	2.04	91208
2010-05-12	2.05	2.23	1.99	2.20	322418
2010-05-13	2.23	2.23	2.11	2.17	169621
2010-05-14	2.16	2.16	2.06	2.11	114879
2010-05-17	2.11	2.20	2.11	2.16	241288
2010-05-18	2.17	2.20	2.14	2.16	124164
2010-05-19	2.16	2.17	2.10	2.12	145212
2010-05-20	2.02	2.12	1.97	1.98	278831
2010-05-21	2.02	2.12	1.96	2.03	280084
2010-05-24	2.03	2.06	1.99	2.03	133833
2010-05-25	1.98	2.02	1.93	1.99	194338
2010-05-26	1.80	2.05	1.80	1.96	738800
2010-05-27	1.98	2.05	1.98	2.05	118217
2010-05-28	2.04	2.04	1.98	1.98	119408
2010-06-01	1.98	2.05	1.97	1.97	87040
2010-06-02	2.01	2.06	1.85	2.06	166522
2010-06-03	2.00	2.08	2.00	2.06	70866
2010-06-04	2.00	2.04	1.97	1.97	156566
2010-06-07	2.00	2.04	1.85	1.88	277342
2010-06-08	1.90	1.96	1.89	1.91	170856
2010-06-09	1.92	1.99	1.88	1.93	119029
2010-06-10	1.90	2.01	1.90	2.01	125994
2010-06-11	1.98	2.04	1.96	2.03	72948
2010-06-14	2.05	2.09	1.99	2.07	132888
2010-06-15	2.05	2.13	2.04	2.13	192200
2010-06-16	2.08	2.16	2.08	2.12	86284
2010-06-17	2.13	2.15	2.03	2.13	78152
2010-06-18	2.09	2.19	2.09	2.19	347442
2010-06-21	2.16	2.20	2.12	2.15	215524
2010-06-22	2.13	2.18	2.12	2.17	284968
2010-06-23	2.14	2.19	2.01	2.03	365800
2010-06-24	2.02	2.22	2.02	2.20	457856
2010-06-25	2.23	2.55	2.13	2.55	4640004
2010-06-28	2.45	2.45	2.24	2.29	625256
2010-06-29	2.14	2.42	2.14	2.24	369525
2010-06-30	2.16	2.35	2.11	2.26	266058
2010-07-01	2.22	2.27	2.10	2.15	277101
2010-07-02	2.12	2.25	2.11	2.20	160927
2010-07-06	2.18	2.34	2.18	2.23	251747
2010-07-07	2.18	2.32	2.18	2.31	284202
2010-07-08	2.27	2.38	2.25	2.37	284649
2010-07-09	2.27	2.40	2.27	2.40	212787
2010-07-12	2.33	2.44	2.33	2.37	195970
2010-07-13	2.37	2.49	2.37	2.49	288400
2010-07-14	2.41	2.49	2.17	2.47	138936
2010-07-15	2.40	2.48	2.39	2.41	163279
2010-07-16	2.41	2.41	2.32	2.32	282593
2010-07-19	2.30	2.39	2.26	2.39	177856
2010-07-20	2.29	2.38	2.27	2.34	206084
2010-07-21	2.34	2.41	2.30	2.36	201253
2010-07-22	2.34	2.45	2.32	2.39	324853
2010-07-23	2.34	2.44	2.34	2.37	247184
2010-07-26	2.36	2.45	2.35	2.44	321806
2010-07-27	2.41	2.55	2.37	2.54	408843
2010-07-28	2.48	2.55	2.37	2.47	280159
2010-07-29	2.43	2.54	2.38	2.45	115476
2010-07-30	2.38	2.50	2.38	2.49	192851
2010-08-02	2.49	2.52	2.42	2.49	225131
2010-08-03	2.44	2.60	2.44	2.56	279287
2010-08-04	2.56	2.65	2.54	2.60	200730
2010-08-05	2.60	2.69	2.59	2.59	200617
2010-08-06	2.63	2.63	2.46	2.54	262584
2010-08-09	2.60	2.60	2.55	2.60	169102
2010-08-10	2.57	2.60	2.50	2.53	209515
2010-08-11	2.51	2.58	2.25	2.28	529284
2010-08-12	2.23	2.38	2.22	2.26	253533
2010-08-13	2.25	2.25	2.14	2.17	274895
2010-08-16	2.16	2.40	2.15	2.40	298850
2010-08-17	2.47	2.47	2.30	2.37	279299
2010-08-18	2.36	2.36	2.23	2.26	173769
2010-08-19	2.24	2.34	2.20	2.24	296021
2010-08-20	2.22	2.24	2.17	2.20	379484
2010-08-23	2.22	2.27	2.19	2.20	181849
2010-08-24	2.17	2.20	2.11	2.12	267576
2010-08-25	2.14	2.17	2.10	2.15	211237
2010-08-26	2.17	2.20	2.14	2.15	202095
2010-08-27	2.17	2.19	2.13	2.19	173396
2010-08-30	2.17	2.19	2.10	2.10	145989
2010-08-31	2.10	2.13	2.05	2.07	241627
2010-09-01	2.10	2.15	2.08	2.14	344259
2010-09-02	2.15	2.15	2.10	2.14	118327
2010-09-03	2.16	2.16	2.10	2.14	237570
2010-09-07	2.11	2.13	2.05	2.08	152785
2010-09-08	2.08	2.12	2.03	2.10	180874
2010-09-09	2.12	2.14	2.06	2.10	96632
2010-09-10	2.10	2.10	2.07	2.09	90560
2010-09-13	2.11	2.15	2.07	2.08	293367
2010-09-14	2.09	2.12	2.02	2.09	553182
2010-09-15	2.06	2.26	2.05	2.25	303934
2010-09-16	2.23	2.31	2.22	2.26	349510
2010-09-17	2.30	2.31	2.20	2.28	519056
2010-09-20	2.27	2.43	2.05	2.43	450404
2010-09-21	2.43	2.45	2.38	2.41	142535
2010-09-22	2.39	2.39	2.29	2.31	133350
2010-09-23	2.29	2.40	2.29	2.34	206384
2010-09-24	2.37	2.37	2.23	2.28	1285808
2010-09-27	2.27	2.27	2.15	2.17	355657
2010-09-28	2.18	2.25	2.15	2.22	96044
2010-09-29	2.22	2.25	2.13	2.23	112666
2010-09-30	2.25	2.26	2.17	2.24	218709
2010-10-01	2.27	2.29	2.18	2.29	187995
2010-10-04	2.28	2.28	2.21	2.23	143462
2010-10-05	2.23	2.38	2.21	2.34	214172
2010-10-06	2.33	2.37	2.26	2.34	153827
2010-10-07	2.34	2.36	2.28	2.31	142519
2010-10-08	2.29	2.49	2.29	2.46	265638
2010-10-11	2.44	2.48	2.42	2.44	158593
2010-10-12	2.41	2.45	2.36	2.45	154516
2010-10-13	2.45	2.64	2.43	2.51	741863
2010-10-14	2.49	2.54	2.49	2.52	144278
2010-10-15	2.53	2.57	2.50	2.52	392187
2010-10-18	2.52	2.61	2.41	2.61	238743
2010-10-19	2.54	2.85	2.54	2.61	325086
2010-10-20	2.62	2.79	2.61	2.72	753870
2010-10-21	2.73	2.75	2.60	2.73	364955
2010-10-22	2.73	2.75	2.65	2.74	362311
2010-10-25	2.75	2.84	2.74	2.77	255036
2010-10-26	2.75	2.80	2.75	2.78	221041
2010-10-27	2.77	2.80	2.69	2.74	151728
2010-10-28	2.75	2.77	2.63	2.75	174246
2010-10-29	2.73	2.78	2.73	2.76	130041
2010-11-01	2.77	2.77	2.64	2.72	254084
2010-11-02	2.75	2.78	2.70	2.78	179081
2010-11-03	2.78	2.93	2.70	2.90	555148
2010-11-04	2.86	3.13	2.86	3.03	638657
2010-11-05	3.02	3.02	2.90	2.99	401823
2010-11-08	3.00	3.08	2.89	3.02	398395
2010-11-09	3.02	3.16	2.92	2.96	282107
2010-11-10	3.00	3.05	2.97	3.04	260050
2010-11-11	3.04	3.04	2.96	2.98	145951
2010-11-12	2.95	3.02	2.86	2.87	173645
2010-11-15	2.90	3.03	2.80	2.91	176098
2010-11-16	2.89	2.99	2.80	2.91	285550
2010-11-17	2.91	3.00	2.82	2.84	175246
2010-11-18	2.88	2.95	2.86	2.91	165873
2010-11-19	2.90	2.90	2.86	2.89	129151
2010-11-22	2.87	2.95	2.86	2.92	128524
2010-11-23	2.88	2.95	2.88	2.94	71863
2010-11-24	2.99	3.14	2.96	3.11	262321
2010-11-26	3.08	3.22	3.01	3.17	206059
2010-11-29	3.16	3.18	3.07	3.14	156527
2010-11-30	3.09	3.12	2.97	3.02	438969
2010-12-01	3.06	3.14	3.00	3.12	230865
2010-12-02	2.99	3.12	2.99	3.10	150574
2010-12-03	3.09	3.12	3.04	3.11	120902
2010-12-06	3.09	3.15	3.09	3.15	152335
2010-12-07	3.14	3.22	3.06	3.17	282268
2010-12-08	3.19	3.35	3.17	3.30	485118
2010-12-09	3.38	3.49	3.30	3.46	549991
2010-12-10	3.45	3.83	3.43	3.58	1048197
2010-12-13	3.60	3.67	3.48	3.58	506200
2010-12-14	3.66	3.70	3.59	3.70	643840
2010-12-15	3.71	3.84	3.65	3.70	774122
2010-12-16	3.64	3.78	3.63	3.74	453766
2010-12-17	3.73	3.83	3.62	3.81	1011484
2010-12-20	3.79	3.90	3.69	3.88	426932
2010-12-21	3.90	3.99	3.80	3.85	603008
2010-12-22	3.85	3.91	3.80	3.84	421432
2010-12-23	3.85	3.90	3.70	3.78	294835
2010-12-27	3.80	3.84	3.73	3.77	336216
2010-12-28	3.79	3.80	3.63	3.68	479135
2010-12-29	3.77	3.80	3.70	3.73	270749
2010-12-30	3.74	3.82	3.70	3.71	204334
2010-12-31	3.70	3.75	3.61	3.67	352787
2011-01-03	3.69	3.96	3.65	3.93	436350
2011-01-04	3.91	4.03	3.83	3.88	673985
2011-01-05	3.86	3.90	3.83	3.87	307618
2011-01-06	3.88	4.02	3.80	3.96	671113
2011-01-07	3.99	4.10	3.90	3.98	626659
2011-01-10	4.20	4.20	4.05	4.09	894279
2011-01-11	4.15	4.16	3.99	4.01	513604
2011-01-12	4.04	4.10	3.97	4.03	444311
2011-01-13	4.08	4.08	4.01	4.03	364988
2011-01-14	4.04	4.11	4.00	4.01	382846
2011-01-18	4.15	4.15	3.81	3.85	479349
2011-01-19	3.81	3.87	3.50	3.58	1407114
2011-01-20	3.56	3.70	3.56	3.64	553931
2011-01-21	3.70	3.70	3.43	3.48	3711117
2011-01-24	3.55	3.74	3.46	3.65	1094870
2011-01-25	3.64	3.84	3.55	3.83	707411
2011-01-26	3.86	4.15	3.80	3.95	1445430
2011-01-27	3.96	4.02	3.79	4.02	538819
2011-01-28	4.18	4.18	3.85	3.85	698518
2011-01-31	3.81	3.94	3.60	3.90	453592
2011-02-01	3.93	3.98	3.90	3.92	386151
2011-02-02	3.85	3.98	3.85	3.88	287434
2011-02-03	3.96	3.98	3.80	3.98	462451
2011-02-04	3.97	4.00	3.85	3.99	488531
2011-02-07	4.01	4.40	3.94	4.24	3009745
2011-02-08	4.32	4.34	4.12	4.28	908864
2011-02-09	4.23	4.52	4.21	4.51	1319084
2011-02-10	4.50	4.53	4.42	4.49	954751
2011-02-11	4.44	4.54	4.10	4.54	1486938
2011-02-14	4.51	4.55	4.43	4.44	444485
2011-02-15	4.52	4.95	4.40	4.89	2339879
2011-02-16	4.90	5.03	4.70	4.79	1606142
2011-02-17	4.79	4.91	4.66	4.74	585982
2011-02-18	4.78	4.87	4.48	4.52	836806
2011-02-22	4.57	4.67	4.30	4.42	590508
2011-02-23	4.47	4.59	4.30	4.41	573211
2011-02-24	4.40	4.47	4.32	4.44	380218
2011-02-25	4.46	4.50	4.36	4.50	344573
2011-02-28	4.63	4.90	4.58	4.83	1179972
2011-03-01	4.85	5.00	4.69	4.74	2752571
2011-03-02	4.74	4.76	4.58	4.60	1148332
2011-03-03	4.40	4.45	4.10	4.25	2533237
2011-03-04	4.23	4.26	3.91	3.97	3121169
2011-03-07	4.07	4.07	3.67	3.69	2893251
2011-03-08	3.70	3.95	3.59	3.84	4088335
2011-03-09	3.76	3.79	3.51	3.59	24528869
2011-03-10	3.57	3.65	3.44	3.53	5135570
2011-03-11	3.51	3.76	3.50	3.75	4442611
2011-03-14	3.70	3.80	3.60	3.79	2147924
2011-03-15	3.60	3.75	3.58	3.66	1660916
2011-03-16	3.67	3.79	3.60	3.64	2686605
2011-03-17	3.72	3.74	3.64	3.65	1219750
2011-03-18	3.72	3.72	3.60	3.67	1070013
2011-03-21	3.71	3.75	3.63	3.70	1447264
2011-03-22	3.70	3.75	3.58	3.73	1756940
2011-03-23	3.73	3.84	3.62	3.84	1905771
2011-03-24	3.86	3.91	3.81	3.89	1688020
2011-03-25	3.91	3.92	3.80	3.82	1257091
2011-03-28	3.86	3.87	3.70	3.75	1073162
2011-03-29	3.74	3.83	3.70	3.83	1326368
2011-03-30	3.84	3.84	3.76	3.82	843563
2011-03-31	3.82	3.84	3.71	3.73	1724252
2011-04-01	3.79	3.80	3.70	3.76	1273814
2011-04-04	3.85	3.89	3.79	3.81	2181688
2011-04-05	3.79	3.84	3.76	3.78	1158050
2011-04-06	3.81	3.81	3.77	3.78	645783
2011-04-07	3.79	3.83	3.74	3.80	1228708
2011-04-08	3.78	3.82	3.74	3.75	883467
2011-04-11	3.76	3.76	3.67	3.70	856528
2011-04-12	3.84	3.84	3.66	3.68	888190
2011-04-13	3.69	3.74	3.62	3.65	475035
2011-04-14	3.65	3.71	3.62	3.70	539394
2011-04-15	3.68	3.75	3.65	3.74	1261245
2011-04-18	3.72	3.84	3.65	3.83	1889542
2011-04-19	3.84	3.85	3.73	3.81	969126
2011-04-20	3.81	3.84	3.80	3.84	350204
2011-04-21	3.85	3.85	3.71	3.75	604844
2011-04-25	3.74	3.82	3.67	3.81	616039
2011-04-26	3.81	4.04	3.80	4.00	3131546
2011-04-27	4.01	4.05	3.90	3.95	1151816
2011-04-28	4.01	4.02	3.91	3.96	499450
2011-04-29	3.96	4.01	3.92	3.98	454289
2011-05-02	3.98	4.12	3.90	3.91	1129631
2011-05-03	4.00	4.00	3.78	3.82	665580
2011-05-04	3.84	3.90	3.76	3.76	501478
2011-05-05	3.77	3.83	3.68	3.70	813232
2011-05-06	3.75	3.80	3.72	3.75	372174
2011-05-09	3.77	3.85	3.73	3.81	580113
2011-05-10	3.83	3.86	3.77	3.85	428858
2011-05-11	3.82	3.88	3.75	3.76	797396
2011-05-12	3.78	3.83	3.71	3.80	576605
2011-05-13	3.80	3.80	3.70	3.74	721514
2011-05-16	3.72	3.76	3.65	3.65	741220
2011-05-17	3.70	3.75	3.64	3.67	791355
2011-05-18	3.69	3.78	3.66	3.75	557413
2011-05-19	3.78	3.82	3.74	3.80	491291
2011-05-20	3.80	3.82	3.75	3.75	491400
2011-05-23	3.73	3.79	3.73	3.75	673193
2011-05-24	3.75	3.77	3.70	3.70	652940
2011-05-25	3.68	3.75	3.65	3.75	441672
2011-05-26	3.76	3.80	3.71	3.80	549126
2011-05-27	3.81	3.81	3.75	3.77	328464
2011-05-31	3.77	3.79	3.66	3.76	1609683
2011-06-01	3.77	3.78	3.56	3.56	3046642
2011-06-02	3.64	3.68	3.60	3.60	640749
2011-06-03	3.60	3.61	3.50	3.56	749821
2011-06-06	3.56	3.60	3.51	3.51	579700
2011-06-07	3.54	3.58	3.50	3.54	471936
2011-06-08	3.54	3.56	3.50	3.51	486653
2011-06-09	3.53	3.54	3.34	3.43	1403974
2011-06-10	3.42	3.49	3.36	3.42	851037
2011-06-13	3.47	3.47	3.35	3.39	862271
2011-06-14	3.44	3.49	3.39	3.48	709544
2011-06-15	3.44	3.45	3.38	3.39	549574
2011-06-16	3.39	3.46	3.36	3.40	755548
2011-06-17	3.45	3.45	3.26	3.29	1100324
2011-06-20	3.31	3.34	3.15	3.28	3500621
2011-06-21	3.36	3.45	3.30	3.45	996441
2011-06-22	3.41	3.49	3.37	3.40	434557
2011-06-23	3.36	3.44	3.30	3.39	447113
2011-06-24	3.41	3.48	3.37	3.45	1472230
2011-06-27	3.49	3.62	3.44	3.60	798877
2011-06-28	3.60	3.63	3.53	3.57	863069
2011-06-29	3.59	3.63	3.54	3.60	523800
2011-06-30	3.60	3.69	3.56	3.69	1082851
2011-07-01	3.68	3.72	3.61	3.72	777059
2011-07-05	3.71	3.73	3.66	3.69	428906
2011-07-06	3.66	3.81	3.60	3.81	953377
2011-07-07	3.80	3.96	3.76	3.96	2128926
2011-07-08	3.93	4.08	3.82	4.06	969491
2011-07-11	3.99	4.12	3.90	4.01	1309708
2011-07-12	4.01	4.04	3.93	4.00	871201
2011-07-13	3.99	4.14	3.96	4.14	1138224
2011-07-14	4.18	4.35	4.10	4.33	3124603
2011-07-15	4.43	4.43	4.18	4.30	1431859
2011-07-18	4.30	4.35	4.13	4.33	1216127
2011-07-19	4.14	4.39	4.00	4.38	1324858
2011-07-20	4.38	4.39	4.21	4.34	1200168
2011-07-21	4.34	4.35	4.18	4.27	1176558
2011-07-22	4.11	4.42	4.10	4.40	1235211
2011-07-25	4.35	4.48	4.30	4.43	1508735
2011-07-26	4.41	4.46	4.25	4.27	824649
2011-07-27	4.26	4.31	4.06	4.11	1308547
2011-07-28	4.13	4.27	4.12	4.21	1357831
2011-07-29	4.20	4.38	4.12	4.35	955872
2011-08-01	4.40	4.49	4.20	4.44	1682154
2011-08-02	4.38	4.40	4.25	4.25	1115621
2011-08-03	4.27	4.27	4.00	4.24	1098786
2011-08-04	4.19	4.22	3.87	3.88	1490196
2011-08-05	3.96	3.99	3.77	3.93	1767047
2011-08-08	3.79	3.89	3.54	3.54	1760559
2011-08-09	3.62	3.80	3.49	3.80	1638971
2011-08-10	3.68	3.80	3.60	3.62	870063
2011-08-11	3.62	3.90	3.61	3.83	1009842
2011-08-12	3.88	3.90	3.72	3.88	824459
2011-08-15	3.94	3.98	3.79	3.97	631722
2011-08-16	3.92	3.94	3.84	3.87	530732
2011-08-17	3.86	3.96	3.77	3.90	834365
2011-08-18	3.76	3.79	3.62	3.64	1441836
2011-08-19	3.57	3.72	3.57	3.63	916141
2011-08-22	3.72	3.72	3.52	3.62	743072
2011-08-23	3.61	3.88	3.57	3.88	1236134
2011-08-24	3.84	3.91	3.78	3.89	471872
2011-08-25	3.87	3.94	3.80	3.91	781140
2011-08-26	3.88	4.05	3.83	4.02	798663
2011-08-29	4.03	4.16	3.94	4.14	849879
2011-08-30	4.12	4.21	4.09	4.19	841711
2011-08-31	4.20	4.25	4.10	4.18	856351
2011-09-01	4.14	4.17	4.00	4.04	753512
2011-09-02	4.03	4.05	3.90	4.01	694193
2011-09-06	3.87	4.06	3.82	4.03	674431
2011-09-07	4.11	4.17	4.03	4.17	1154073
2011-09-08	4.12	4.23	3.93	4.18	2699388
2011-09-09	4.13	4.21	4.00	4.18	1735028
2011-09-12	4.11	4.45	4.08	4.42	2867317
2011-09-13	4.40	4.50	4.35	4.48	2399829
2011-09-14	4.45	4.60	4.36	4.50	2649143
2011-09-15	4.56	4.60	4.24	4.52	2095859
2011-09-16	4.57	4.69	4.50	4.51	2808801
2011-09-19	4.43	4.74	4.35	4.66	1126363
2011-09-20	4.69	4.73	4.53	4.53	883665
2011-09-21	4.55	4.68	4.39	4.39	857059
2011-09-22	4.42	4.53	4.30	4.41	1129687
2011-09-23	4.39	4.49	4.33	4.39	753312
2011-09-26	4.45	4.50	4.31	4.47	508280
2011-09-27	4.56	4.67	4.54	4.63	1165422
2011-09-28	4.64	4.68	4.43	4.43	1451270
2011-09-29	4.53	4.57	4.35	4.51	892488
2011-09-30	4.46	4.49	4.32	4.33	1116555
2011-10-03	4.28	4.39	4.08	4.10	1439502
2011-10-04	4.04	4.32	4.00	4.31	1469276
2011-10-05	4.34	4.49	4.26	4.45	1119026
2011-10-06	4.45	4.49	4.36	4.43	817515
2011-10-07	4.46	4.49	4.35	4.44	843823
2011-10-10	4.50	4.59	4.45	4.54	1250681
2011-10-11	4.46	4.58	4.44	4.55	752064
2011-10-12	4.58	4.85	4.56	4.81	3333052
2011-10-13	4.68	5.07	4.65	5.04	4516255
2011-10-14	5.24	5.34	5.10	5.15	8336532
2011-10-17	5.10	5.21	5.03	5.17	2637193
2011-10-18	5.23	5.57	5.20	5.37	4016200
2011-10-19	5.45	5.46	5.11	5.19	2376585
2011-10-20	5.20	5.27	5.03	5.26	2215668
2011-10-21	5.27	5.40	5.25	5.40	1479494
2011-10-24	5.40	5.41	5.16	5.39	1843419
2011-10-25	5.36	5.37	5.16	5.16	1045611
2011-10-26	5.23	5.26	5.06	5.23	1440123
2011-10-27	5.37	5.43	5.22	5.38	1935470
2011-10-28	5.38	5.55	5.35	5.50	1356683
2011-10-31	5.43	5.45	5.32	5.38	874133
2011-11-01	5.25	5.31	5.08	5.16	1784106
2011-11-02	5.20	5.28	5.14	5.28	988385
2011-11-03	5.34	5.34	5.16	5.20	1107599
2011-11-04	5.16	5.20	5.09	5.18	970955
2011-11-07	5.18	5.25	5.06	5.20	1278357
2011-11-08	5.22	5.24	5.10	5.23	818570
2011-11-09	5.12	5.24	5.12	5.16	1063249
2011-11-10	5.24	5.29	5.06	5.11	1418496
2011-11-11	5.29	5.40	5.21	5.37	2939669
2011-11-14	5.43	5.85	5.33	5.62	4151215
2011-11-15	5.58	5.75	5.47	5.66	2267076
2011-11-16	5.65	5.66	5.28	5.32	2706105
2011-11-17	5.38	5.40	5.10	5.14	2224390
2011-11-18	5.17	5.18	5.01	5.04	1984347
2011-11-21	5.00	5.10	4.90	4.98	2263447
2011-11-22	4.99	5.04	4.92	4.99	1153670
2011-11-23	4.92	4.96	4.82	4.88	1745522
2011-11-25	4.85	4.99	4.81	4.82	577959
2011-11-28	4.93	5.06	4.91	5.00	1478549
2011-11-29	4.95	5.00	4.70	4.77	2775481
2011-11-30	4.94	4.96	4.81	4.96	2240015
2011-12-01	5.06	5.15	5.00	5.10	2001725
2011-12-02	5.17	5.18	5.02	5.10	1281178
2011-12-05	5.17	5.17	4.95	5.00	1309327
2011-12-06	5.00	5.08	4.92	4.99	870818
2011-12-07	4.95	4.97	4.85	4.87	935650
2011-12-08	4.85	4.97	4.75	4.78	1307767
2011-12-09	4.81	4.88	4.78	4.82	1539509
2011-12-12	4.89	4.90	4.77	4.89	1103659
2011-12-13	4.92	4.95	4.78	4.79	1126331
2011-12-14	4.76	4.83	4.66	4.72	1566778
2011-12-15	4.77	4.88	4.75	4.87	960741
2011-12-16	4.93	4.96	4.78	4.90	2299114
2011-12-19	4.95	4.95	4.75	4.75	736226
2011-12-20	4.83	4.84	4.74	4.83	1181737
2011-12-21	4.79	4.89	4.76	4.84	1193624
2011-12-22	4.87	4.87	4.73	4.77	1056250
2011-12-23	4.79	4.83	4.76	4.79	482638
2011-12-27	4.78	4.87	4.74	4.85	905884
2011-12-28	4.86	4.89	4.80	4.80	1090391
2011-12-29	4.84	4.88	4.75	4.80	731931
2011-12-30	4.79	4.90	4.76	4.90	979909
2012-01-03	4.92	4.99	4.84	4.88	1216639
2012-01-04	4.88	4.91	4.75	4.77	1083557
2012-01-05	4.77	4.95	4.72	4.92	1082997
2012-01-06	4.89	4.97	4.86	4.90	1048137
2012-01-09	4.93	4.98	4.90	4.95	791321
2012-01-10	4.99	5.05	4.88	4.90	1733804
2012-01-11	4.90	5.02	4.83	4.99	1831116
2012-01-12	4.99	5.03	4.93	5.03	1353053
2012-01-13	4.98	5.10	4.95	5.05	2743828
2012-01-17	5.10	5.30	5.03	5.27	2676181
2012-01-18	5.32	5.53	5.32	5.48	2964337
2012-01-19	5.50	5.53	5.35	5.35	935668
2012-01-20	5.35	5.39	5.22	5.27	1141849
2012-01-23	5.31	5.31	5.16	5.19	1208828
2012-01-24	5.15	5.19	5.05	5.08	1514056
2012-01-25	5.10	5.30	5.07	5.27	1181304
2012-01-26	5.33	5.35	5.18	5.24	1302664
2012-01-27	5.21	5.30	5.20	5.27	656250
2012-01-30	5.26	5.35	5.19	5.20	1385909
2012-01-31	5.21	5.29	5.20	5.26	851073
2012-02-01	5.29	5.32	5.19	5.21	1243027
2012-02-02	5.26	5.29	5.20	5.22	966652
2012-02-03	5.26	5.35	5.20	5.28	1331122
2012-02-06	5.27	5.30	5.22	5.23	895523
2012-02-07	5.25	5.30	5.21	5.28	836469
2012-02-08	5.30	5.31	5.20	5.23	1384981
2012-02-09	5.27	5.27	5.16	5.17	963850
2012-02-10	5.17	5.19	5.05	5.14	1014822
2012-02-13	5.17	5.25	5.08	5.12	1500709
2012-02-14	5.10	5.21	5.08	5.21	1339058
2012-02-15	5.21	5.24	5.07	5.14	1344159
2012-02-16	5.13	5.22	5.08	5.11	1339970
2012-02-17	5.12	5.12	5.00	5.03	2082932
2012-02-21	5.03	5.05	4.83	4.83	3522183
2012-02-22	4.81	4.84	4.68	4.71	3472004
2012-02-23	4.83	4.96	4.77	4.90	2666462
2012-02-24	4.92	4.94	4.74	4.79	5042606
2012-02-27	4.84	4.95	4.80	4.95	2782602
2012-02-28	4.98	5.00	4.92	5.00	4116188
2012-02-29	5.04	5.04	4.90	4.94	1649148
2012-03-01	4.98	5.00	4.81	4.85	2135768
2012-03-02	4.86	4.86	4.81	4.83	1676711
2012-03-05	4.83	4.86	4.78	4.80	1689973
2012-03-06	4.80	4.80	4.71	4.73	2024339
2012-03-07	4.75	4.80	4.72	4.80	1088802
2012-03-08	4.81	4.84	4.74	4.83	1358234
2012-03-09	4.85	4.93	4.78	4.93	1709748
2012-03-12	4.93	4.95	4.77	4.87	2600374
2012-03-13	4.90	5.00	4.85	5.00	1620191
2012-03-14	4.89	5.07	4.89	5.06	1617916
2012-03-15	5.05	5.07	4.96	4.99	1436937
2012-03-16	4.98	5.08	4.76	4.93	3479773
2012-03-19	4.91	5.03	4.83	4.91	2406854
2012-03-20	4.90	4.92	4.80	4.85	1209143
2012-03-21	4.85	4.95	4.81	4.85	1815723
2012-03-22	4.87	4.89	4.79	4.82	1289451
2012-03-23	4.84	4.93	4.80	4.87	900410
2012-03-26	4.90	4.94	4.81	4.82	1550065
2012-03-27	4.84	4.89	4.79	4.80	1151235
2012-03-28	4.80	4.87	4.73	4.73	1347967
2012-03-29	4.77	4.77	4.63	4.69	1885321
2012-03-30	4.76	4.76	4.70	4.73	1355559
2012-04-02	4.74	4.86	4.65	4.86	1914193
2012-04-03	4.94	4.95	4.75	4.81	2039757
2012-04-04	4.79	4.81	4.69	4.70	1397588
2012-04-05	4.74	4.82	4.68	4.75	1132248
2012-04-09	4.69	4.79	4.61	4.61	1300421
2012-04-10	4.63	4.66	4.39	4.45	2512165
2012-04-11	4.53	4.57	4.45	4.57	1234059
2012-04-12	4.52	4.59	4.41	4.48	2250024
2012-04-13	4.48	4.49	4.34	4.38	1671250
2012-04-16	4.37	4.51	4.22	4.48	1674039
2012-04-17	4.50	4.70	4.47	4.68	2715744
2012-04-18	4.67	4.77	4.55	4.74	1949742
2012-04-19	4.72	4.90	4.64	4.89	2784470
2012-04-20	4.93	5.05	4.81	4.99	3579361
2012-04-23	4.92	4.98	4.80	4.89	1544030
2012-04-24	4.88	4.99	4.81	4.84	2414202
2012-04-25	4.89	4.92	4.82	4.88	1243549
2012-04-26	4.87	4.88	4.77	4.83	1225457
2012-04-27	4.89	4.89	4.77	4.82	998869
2012-04-30	4.80	4.85	4.74	4.75	980875
2012-05-01	4.74	4.77	4.65	4.65	1076021
2012-05-02	4.62	4.71	4.60	4.65	936485
2012-05-03	4.64	4.69	4.52	4.54	1131915
2012-05-04	4.51	4.55	4.44	4.47	993737
2012-05-07	4.50	4.56	4.45	4.51	739911
2012-05-08	4.49	4.55	4.39	4.42	1114135
2012-05-09	4.40	4.55	4.40	4.49	810492
2012-05-10	4.53	4.54	4.46	4.47	647101
2012-05-11	4.38	4.56	4.38	4.55	1055513
2012-05-14	4.60	4.60	4.50	4.59	1078861
2012-05-15	4.58	4.65	4.53	4.62	828303
2012-05-16	4.62	4.65	4.55	4.58	758420
2012-05-17	4.57	4.58	4.45	4.52	1504753
2012-05-18	4.56	4.56	4.44	4.49	1126216
2012-05-21	4.50	4.60	4.40	4.55	1076653
2012-05-22	4.56	4.65	4.55	4.62	877760
2012-05-23	4.60	4.65	4.55	4.65	925613
2012-05-24	4.67	4.80	4.64	4.80	1253282
2012-05-25	4.80	4.81	4.71	4.78	650610
2012-05-29	4.72	4.85	4.66	4.80	1025765
2012-05-30	4.75	4.75	4.58	4.58	1869735
2012-05-31	4.60	4.69	4.54	4.60	1342855
2012-06-01	4.55	4.61	4.45	4.49	1977568
2012-06-04	4.50	4.62	4.45	4.54	1319101
2012-06-05	4.51	4.60	4.46	4.60	1325184
2012-06-06	4.61	4.63	4.60	4.61	1198001
2012-06-07	4.64	4.65	4.54	4.64	1783701
2012-06-08	4.61	4.78	4.55	4.78	1280191
2012-06-11	4.80	4.81	4.73	4.75	1071638
2012-06-12	4.74	4.80	4.71	4.80	1061656
2012-06-13	4.78	4.85	4.71	4.77	776881
2012-06-14	4.75	4.78	4.62	4.72	1171849
2012-06-15	4.70	4.70	4.54	4.57	2561936
2012-06-18	4.50	4.58	4.45	4.45	1498785
2012-06-19	4.48	4.54	4.38	4.41	2844929
2012-06-20	4.41	4.54	4.41	4.53	2264721
2012-06-21	4.54	4.59	4.51	4.57	898652
2012-06-22	4.61	4.62	4.52	4.59	874968
2012-06-25	4.59	4.64	4.57	4.59	916977
2012-06-26	4.60	4.63	4.57	4.60	597102
2012-06-27	4.61	4.64	4.57	4.64	462123
2012-06-28	4.61	4.64	4.47	4.61	1051719
2012-06-29	4.66	4.66	4.56	4.60	837519
2012-07-02	4.58	4.71	4.58	4.71	984015
2012-07-03	4.72	4.80	4.59	4.80	741176
2012-07-05	4.80	4.80	4.70	4.77	818095
2012-07-06	4.72	4.75	4.65	4.67	1034903
2012-07-09	4.65	4.72	4.60	4.64	1216666
2012-07-10	4.64	4.69	4.59	4.62	739612
2012-07-11	4.62	4.64	4.47	4.61	1137132
2012-07-12	4.60	4.64	4.53	4.62	898461
2012-07-13	4.63	4.64	4.59	4.62	861744
2012-07-16	4.63	4.65	4.60	4.60	437903
2012-07-17	4.61	4.64	4.54	4.58	901277
2012-07-18	4.55	4.68	4.55	4.62	1507640
2012-07-19	4.68	4.68	4.55	4.61	928050
2012-07-20	4.60	4.60	4.47	4.50	960683
2012-07-23	4.46	4.53	4.43	4.47	786446
2012-07-24	4.45	4.52	4.40	4.40	1146228
2012-07-25	4.43	4.46	4.35	4.40	1001939
2012-07-26	4.44	4.47	4.25	4.32	2157833
2012-07-27	4.31	4.41	4.22	4.41	1522278
2012-07-30	4.40	4.44	4.26	4.29	1182678
2012-07-31	4.26	4.31	4.22	4.24	1251258
2012-08-01	4.24	4.26	4.06	4.09	1347999
2012-08-02	4.00	4.16	4.00	4.12	1019576
2012-08-03	4.15	4.29	4.13	4.29	814026
2012-08-06	4.28	4.32	4.26	4.27	857931
2012-08-07	4.29	4.34	4.24	4.27	722465
2012-08-08	4.26	4.31	4.21	4.26	678185
2012-08-09	4.22	4.29	4.20	4.25	565525
2012-08-10	4.25	4.29	4.20	4.25	425843
2012-08-13	4.25	4.26	4.19	4.24	429393
2012-08-14	4.25	4.27	4.16	4.17	626992
2012-08-15	4.18	4.21	4.15	4.21	424087
2012-08-16	4.22	4.31	4.15	4.29	780320
2012-08-17	4.27	4.35	4.23	4.31	877605
2012-08-20	4.32	4.37	4.25	4.36	611558
2012-08-21	4.36	4.40	4.26	4.30	715066
2012-08-22	4.27	4.45	4.27	4.37	838881
2012-08-23	4.40	4.54	4.36	4.52	1280445
2012-08-24	4.52	4.53	4.43	4.52	784439
2012-08-27	4.54	4.56	4.45	4.50	952422
2012-08-28	4.51	4.51	4.42	4.44	776980
2012-08-29	4.44	4.56	4.43	4.45	966252
2012-08-30	4.46	4.50	4.41	4.44	926618
2012-08-31	4.47	4.50	4.41	4.44	626769
2012-09-04	4.50	4.52	4.46	4.50	862524
2012-09-05	4.49	4.52	4.47	4.47	473704
2012-09-06	4.51	4.53	4.48	4.50	747639
2012-09-07	4.50	4.52	4.44	4.50	654243
2012-09-10	4.51	4.52	4.35	4.38	1052999
2012-09-11	4.37	4.44	4.32	4.40	748799
2012-09-12	4.41	4.43	4.35	4.37	346311
2012-09-13	4.37	4.46	4.28	4.45	782875
2012-09-14	4.45	4.59	4.40	4.45	1110668
2012-09-17	4.44	4.45	4.37	4.43	531413
2012-09-18	4.41	4.45	4.40	4.44	416663
2012-09-19	4.44	4.45	4.38	4.40	779481
2012-09-20	4.39	4.40	4.24	4.28	1309304
2012-09-21	4.29	4.32	4.16	4.28	3549911
2012-09-24	4.24	4.26	4.09	4.11	1584458
2012-09-25	4.12	4.24	4.12	4.13	890546
2012-09-26	4.15	4.18	4.05	4.14	692768
2012-09-27	4.15	4.23	4.11	4.18	722239
2012-09-28	4.16	4.23	4.15	4.18	545127
2012-10-01	4.18	4.25	4.10	4.16	1272839
2012-10-02	4.17	4.22	4.13	4.18	990385
2012-10-03	4.18	4.45	4.18	4.39	3151537
2012-10-04	4.43	4.47	4.34	4.44	1449841
2012-10-05	4.47	4.54	4.45	4.50	1048615
2012-10-08	4.50	4.50	4.38	4.38	920111
2012-10-09	4.35	4.43	4.29	4.31	997199
2012-10-10	4.33	4.36	4.27	4.29	580922
2012-10-11	4.31	4.38	4.22	4.25	1235521
2012-10-12	4.29	4.36	4.26	4.36	899335
2012-10-15	4.36	4.40	4.32	4.34	431249
2012-10-16	4.35	4.40	4.32	4.38	709696
2012-10-17	4.37	4.56	4.36	4.55	1323070
2012-10-18	4.55	4.78	4.48	4.69	2424173
2012-10-19	4.71	4.72	4.39	4.42	1793583
2012-10-22	4.47	4.53	4.38	4.47	1169209
2012-10-23	4.44	4.50	4.40	4.49	810214
2012-10-24	4.51	4.57	4.46	4.48	1115343
2012-10-25	4.49	4.54	4.40	4.43	582623
2012-10-26	4.42	4.46	4.30	4.34	908855
2012-10-31	4.32	4.35	4.21	4.28	946338
2012-11-01	4.30	4.33	4.24	4.32	1449295
2012-11-02	4.32	4.34	4.22	4.26	656049
2012-11-05	4.25	4.29	4.20	4.23	769145
2012-11-06	4.29	4.30	4.20	4.26	937372
2012-11-07	4.24	4.40	4.22	4.38	2335489
2012-11-08	4.60	4.74	4.40	4.49	4716888
2012-11-09	4.50	4.62	4.46	4.50	1580294
2012-11-12	4.51	4.59	4.37	4.44	1195116
2012-11-13	4.43	4.53	4.40	4.51	996156
2012-11-14	4.51	4.53	4.34	4.36	1451209
2012-11-15	4.36	4.46	4.34	4.43	1910611
2012-11-16	4.43	4.45	4.34	4.38	803690
2012-11-19	4.42	4.49	4.37	4.44	953550
2012-11-20	4.45	4.49	4.39	4.48	782062
2012-11-21	4.49	4.49	4.41	4.45	712850
2012-11-23	4.43	4.49	4.43	4.49	541181
2012-11-26	4.47	4.47	4.37	4.44	1408087
2012-11-27	4.44	4.47	4.41	4.47	760668
2012-11-28	4.46	4.46	4.36	4.43	1277164
2012-11-29	4.46	4.51	4.41	4.47	1438987
2012-11-30	4.45	4.49	4.38	4.38	1993803
2012-12-03	4.40	4.45	4.35	4.41	1535947
2012-12-04	4.42	4.43	4.35	4.40	920308
2012-12-05	4.40	4.41	4.35	4.39	957892
2012-12-06	4.38	4.39	4.32	4.35	1106578
2012-12-07	4.37	4.39	4.32	4.38	739208
2012-12-10	4.37	4.45	4.35	4.45	1632897
2012-12-11	4.44	4.52	4.44	4.50	1272286
2012-12-12	4.52	4.55	4.50	4.54	693697
2012-12-13	4.53	4.61	4.48	4.58	4376009
2012-12-14	4.56	4.63	4.52	4.62	1326985
2012-12-17	4.60	4.65	4.55	4.65	1206229
2012-12-18	4.64	4.71	4.63	4.71	804497
2012-12-19	4.71	4.84	4.68	4.76	2806838
2012-12-20	4.79	4.79	4.69	4.71	1427853
2012-12-21	4.68	4.74	4.58	4.67	1642457
2012-12-24	4.65	4.67	4.59	4.64	453022
2012-12-26	4.64	4.75	4.60	4.68	1197394
2012-12-27	4.71	4.75	4.64	4.74	966785
2012-12-28	4.73	4.78	4.72	4.73	825960
2012-12-31	4.75	4.81	4.65	4.81	1289563
2013-01-02	4.86	5.01	4.83	5.00	1926130
2013-01-03	5.01	5.07	4.93	5.00	1658295
2013-01-04	5.04	5.24	5.02	5.16	2397643
2013-01-07	5.16	5.32	5.15	5.31	2008684
2013-01-08	5.31	5.42	5.27	5.30	2401745
2013-01-09	5.36	5.42	5.08	5.18	3074500
2013-01-10	5.24	5.35	5.18	5.31	1568161
2013-01-11	5.29	5.40	5.22	5.38	1180534
2013-01-14	5.32	5.78	5.30	5.71	3026777
2013-01-15	5.68	5.78	5.51	5.71	2499650
2013-01-16	5.76	6.12	5.70	6.00	3605120
2013-01-17	6.08	6.19	5.93	6.00	2496044
2013-01-18	6.02	6.15	5.98	6.05	2013820
2013-01-22	6.08	6.35	6.04	6.34	3171799
2013-01-23	6.44	6.57	6.31	6.32	3362203
2013-01-24	6.19	6.28	5.87	5.89	5210952
2013-01-25	6.06	6.24	5.99	6.20	2689957
2013-01-28	6.23	6.70	6.13	6.60	5266388
2013-01-29	7.05	7.22	6.66	6.75	11252668
2013-01-30	6.81	6.88	6.44	6.47	4298749
2013-01-31	6.46	6.62	6.41	6.42	3641101
2013-02-01	6.54	6.76	6.47	6.73	2796860
2013-02-04	6.81	7.09	6.70	6.99	3377223
2013-02-05	7.03	7.11	6.96	6.98	2086128
2013-02-06	6.95	6.97	6.70	6.89	2366933
2013-02-07	6.92	6.99	6.77	6.81	1804684
2013-02-08	6.84	6.90	6.08	6.49	9986708
2013-02-11	6.48	6.74	6.38	6.72	3183462
2013-02-12	6.75	6.83	6.63	6.66	1587647
2013-02-13	6.68	6.74	6.61	6.73	1022639
2013-02-14	6.83	6.87	6.68	6.81	1673193
2013-02-15	6.85	6.86	6.69	6.73	1361997
2013-02-19	6.81	6.84	6.70	6.78	1175507
2013-02-20	6.77	6.82	6.52	6.63	1388090
2013-02-21	6.65	6.77	6.60	6.68	1482207
2013-02-22	6.70	7.10	6.70	7.03	3208557
2013-02-25	7.07	7.35	7.00	7.00	4206189
2013-02-26	7.10	7.17	6.80	7.15	2614856
2013-02-27	7.10	7.15	6.99	7.03	2302923
2013-02-28	7.02	7.10	6.93	6.94	1424183
2013-03-01	6.96	7.09	6.85	6.99	1531840
2013-03-04	7.05	7.20	6.95	7.16	3032394
2013-03-05	7.25	7.40	7.10	7.30	2766631
2013-03-06	7.34	7.39	7.25	7.32	1476988
2013-03-07	7.37	7.49	7.26	7.39	2170155
2013-03-08	7.45	7.54	7.27	7.48	2453548
2013-03-11	7.51	7.59	7.42	7.48	1585822
2013-03-12	7.49	7.53	7.43	7.49	1053249
2013-03-13	7.50	7.52	7.35	7.51	1076560
2013-03-14	7.48	7.57	7.43	7.54	1743373
2013-03-15	7.60	7.83	7.52	7.83	4073517
2013-03-18	7.70	7.77	7.58	7.61	2566991
2013-03-19	7.67	7.70	7.40	7.52	2318408
2013-03-20	7.68	7.71	7.53	7.56	1430705
2013-03-21	7.55	7.59	7.21	7.35	2316208
2013-03-22	7.39	7.66	7.36	7.63	1934274
2013-03-25	7.61	7.66	7.44	7.64	1333949
2013-03-26	7.65	7.69	7.57	7.65	900293
2013-03-27	7.58	7.64	7.54	7.62	1050392
2013-03-28	7.64	7.70	7.58	7.63	1305890
2013-04-01	7.63	7.65	7.36	7.55	1705642
2013-04-02	7.56	7.60	7.33	7.40	1669877
2013-04-03	7.45	7.47	6.65	7.00	4412028
2013-04-04	7.00	7.30	6.90	7.29	1859566
2013-04-05	7.06	7.23	7.01	7.17	1216330
2013-04-08	7.27	7.34	7.17	7.22	1289853
2013-04-09	7.14	7.20	6.80	6.95	4744836
2013-04-10	6.95	7.10	6.86	7.10	1880536
2013-04-11	7.12	7.33	7.10	7.19	1723697
2013-04-12	7.19	7.22	7.05	7.17	807625
2013-04-15	7.13	7.13	6.92	6.94	1504110
2013-04-16	7.16	7.20	7.02	7.13	1518333
2013-04-17	7.14	7.16	6.92	7.02	1557734
2013-04-18	7.05	7.08	6.91	6.95	1135995
2013-04-19	6.97	7.09	6.96	7.02	956658
2013-04-22	7.06	7.10	6.98	7.10	854346
2013-04-23	7.16	7.20	6.96	7.06	1106227
2013-04-24	6.85	7.15	6.77	6.96	3163600
2013-04-25	6.91	7.07	6.88	7.04	1625104
2013-04-26	7.06	7.07	6.89	6.92	1278889
2013-04-29	6.92	7.00	6.83	6.86	1145767
2013-04-30	6.88	6.90	6.55	6.66	2497373
2013-05-01	6.65	6.70	6.27	6.41	3419969
2013-05-02	6.40	6.65	6.40	6.54	1351326
2013-05-03	6.61	6.79	6.61	6.67	1433980
2013-05-06	6.76	6.78	6.60	6.70	1084701
2013-05-07	6.75	6.79	6.71	6.76	956146
2013-05-08	6.73	6.78	6.65	6.69	883640
2013-05-09	6.63	6.94	6.62	6.81	1668522
2013-05-10	6.85	6.94	6.80	6.92	1003199
2013-05-13	6.95	6.95	6.75	6.90	1063736
2013-05-14	6.87	6.99	6.87	6.96	1249887
2013-05-15	6.97	7.18	6.96	7.13	1695261
2013-05-16	7.18	7.18	6.99	7.01	1099957
2013-05-17	7.05	7.16	7.00	7.16	1202258
2013-05-20	7.17	7.18	6.99	7.00	852894
2013-05-21	7.05	7.11	6.92	6.94	1158684
2013-05-22	6.92	7.10	6.83	6.89	1057017
2013-05-23	6.80	7.04	6.72	6.97	982304
2013-05-24	6.96	6.96	6.84	6.93	661690
2013-05-28	7.02	7.02	6.82	6.88	992300
2013-05-29	6.87	6.87	6.67	6.72	1002332
2013-05-30	6.73	6.82	6.69	6.72	865752
2013-05-31	6.70	6.72	6.58	6.61	1467816
2013-06-03	6.60	6.65	6.44	6.57	2083242
2013-06-04	6.62	6.63	6.36	6.39	2248615
2013-06-05	6.37	6.45	6.14	6.17	2525521
2013-06-06	6.32	6.55	6.23	6.55	1987765
2013-06-07	6.62	6.66	6.47	6.50	1229591
2013-06-10	6.62	6.62	6.44	6.54	1091933
2013-06-11	6.50	6.61	6.43	6.58	1081868
2013-06-12	6.62	6.75	6.60	6.68	1448034
2013-06-13	6.66	6.80	6.61	6.80	928942
2013-06-14	6.82	6.89	6.75	6.83	1024490
2013-06-17	6.90	7.10	6.83	7.07	2022937
2013-06-18	7.19	7.29	7.10	7.14	2704417
2013-06-19	7.18	7.20	7.05	7.06	1340296
2013-06-20	7.04	7.08	6.91	6.98	1793127
2013-06-21	7.02	7.11	7.00	7.02	2667704
2013-06-24	6.97	7.02	6.87	6.92	1325160
2013-06-25	6.99	7.01	6.75	6.94	1157587
2013-06-26	6.95	7.08	6.92	6.99	1409559
2013-06-27	7.07	7.18	6.99	7.16	1371733
2013-06-28	7.18	7.23	7.07	7.10	4699026
2013-07-01	7.29	7.48	7.24	7.40	2284083
2013-07-02	7.42	7.47	7.23	7.28	1364288
2013-07-03	7.29	7.39	7.16	7.18	1150488
2013-07-05	7.28	7.29	7.13	7.25	827119
2013-07-08	7.31	7.34	7.23	7.31	819903
2013-07-09	7.35	7.35	7.15	7.21	964067
2013-07-10	7.15	7.27	7.14	7.22	677557
2013-07-11	7.31	7.33	7.23	7.31	1456561
2013-07-12	7.32	7.46	7.25	7.46	1652728
2013-07-15	7.50	7.50	7.36	7.39	1077385
2013-07-16	7.42	7.44	7.30	7.44	1232148
2013-07-17	7.44	7.58	7.44	7.48	2196339
2013-07-18	7.54	7.74	7.53	7.67	1579459
2013-07-19	7.72	7.77	7.60	7.72	1273582
2013-07-22	7.80	7.80	7.65	7.72	1394463
2013-07-23	7.77	7.78	7.66	7.72	1068008
2013-07-24	7.75	7.77	7.47	7.57	1864409
2013-07-25	7.57	7.64	7.51	7.64	1277171
2013-07-26	7.64	7.70	7.58	7.68	879993
2013-07-29	7.68	7.69	7.58	7.61	922111
2013-07-30	7.61	7.63	7.48	7.50	1227146
2013-07-31	7.54	7.55	7.44	7.45	891715
2013-08-01	7.53	7.55	7.42	7.53	1052563
2013-08-02	7.49	7.56	7.48	7.52	1136323
2013-08-05	7.52	7.59	7.44	7.46	1812306
2013-08-06	7.45	7.52	7.32	7.42	1614973
2013-08-07	7.41	7.47	7.33	7.44	1526188
2013-08-08	7.48	7.60	7.43	7.49	1992505
2013-08-09	7.51	7.60	7.43	7.49	1773805
2013-08-12	7.45	7.77	7.39	7.77	1955493
2013-08-13	7.87	8.00	7.66	7.74	4068250
2013-08-14	7.89	7.94	7.75	7.88	1872290
2013-08-15	7.84	8.00	7.80	7.85	2225379
2013-08-16	7.81	8.06	7.81	7.92	2277834
2013-08-19	7.92	8.30	7.92	8.19	3166893
2013-08-20	8.41	8.62	8.28	8.56	3479971
2013-08-21	8.76	8.87	8.32	8.42	5113599
2013-08-22	8.45	8.63	8.39	8.56	1927502
2013-08-23	8.65	8.68	8.45	8.50	1429558
2013-08-26	8.57	9.02	8.52	8.77	3584936
2013-08-27	8.73	8.76	8.41	8.50	3108750
2013-08-28	8.48	8.76	8.46	8.58	4139083
2013-08-29	8.52	8.55	8.03	8.49	10676609
2013-08-30	8.45	10.00	8.22	9.24	8209456
2013-09-03	9.09	9.27	8.85	9.19	8371298
2013-09-04	9.15	9.20	8.56	8.60	11515406
2013-09-05	8.58	8.67	8.36	8.46	6663853
2013-09-06	8.45	8.58	8.32	8.49	5736477
2013-09-09	8.63	8.65	8.45	8.59	3372120
2013-09-10	8.65	8.70	8.47	8.59	2784261
2013-09-11	8.61	8.63	8.47	8.48	2100640
2013-09-12	8.43	8.50	8.34	8.44	1774213
2013-09-13	8.43	8.55	8.36	8.54	2925926
2013-09-16	8.59	8.69	8.48	8.51	2533160
2013-09-17	8.45	8.56	8.45	8.50	1538154
2013-09-18	8.47	8.48	8.26	8.48	2645035
2013-09-19	8.47	8.49	8.26	8.40	1757491
2013-09-20	8.45	8.45	8.26	8.38	6390683
2013-09-23	8.35	8.49	8.28	8.49	2893103
2013-09-24	8.49	8.85	8.45	8.73	4511540
2013-09-25	8.75	8.85	8.64	8.73	1888651
2013-09-26	8.75	8.88	8.68	8.76	2038980
2013-09-27	8.71	8.72	8.60	8.66	2395801
2013-09-30	8.67	8.82	8.61	8.81	4761139
2013-10-01	8.82	9.18	8.80	9.14	5831811
2013-10-02	9.24	9.63	9.15	9.49	8563807
2013-10-03	9.62	10.22	9.50	9.79	16811114
2013-10-04	9.80	10.00	9.68	9.97	5336792
2013-10-07	9.95	10.31	9.85	9.95	5082764
2013-10-08	10.00	10.01	9.41	9.51	5466482
2013-10-09	9.63	9.63	9.23	9.51	3853517
2013-10-10	9.69	10.02	9.66	9.99	3296324
2013-10-11	9.99	10.13	9.81	10.07	3086603
2013-10-14	10.00	10.95	9.97	10.91	6052089
2013-10-15	11.04	12.84	11.04	12.28	19137683
2013-10-16	12.23	12.95	11.75	12.27	9042320
2013-10-17	12.35	12.46	12.05	12.35	6391697
2013-10-18	12.44	12.47	11.32	11.60	8199648
2013-10-21	11.40	11.40	10.30	10.68	10562205
2013-10-22	10.95	11.28	10.80	11.10	5365144
2013-10-23	11.19	11.20	10.66	10.90	3820862
2013-10-24	10.94	11.00	10.76	10.90	2514837
2013-10-25	10.91	10.98	10.60	10.74	2362583
2013-10-28	10.77	10.79	10.58	10.73	2153836
2013-10-29	10.73	10.73	10.30	10.39	4908315
2013-10-30	10.48	10.64	9.86	9.94	7140135
2013-10-31	9.95	10.18	9.78	10.02	3069004
2013-11-01	9.95	10.13	9.80	10.02	3118443
2013-11-04	10.06	10.80	10.05	10.75	5011379
2013-11-05	10.65	10.95	10.49	10.72	3549978
2013-11-06	10.80	10.92	10.08	10.31	3446386
2013-11-07	10.36	10.47	10.02	10.04	2552111
2013-11-08	10.02	10.44	10.00	10.31	2232458
2013-11-11	10.35	10.72	10.18	10.29	3057473
2013-11-12	10.27	10.31	10.05	10.17	3081104
2013-11-13	10.15	10.23	9.92	10.22	2686838
2013-11-14	10.28	10.33	10.03	10.13	2495935
2013-11-15	10.06	10.18	9.96	10.05	3210524
2013-11-18	10.15	10.15	9.59	9.60	4794182
2013-11-19	9.57	9.69	9.36	9.55	4875988
2013-11-20	9.58	10.40	9.55	10.29	6041990
2013-11-21	10.32	10.92	9.62	9.94	17154652
2013-11-22	9.84	10.20	9.72	9.99	5833573
2013-11-25	10.04	10.35	9.86	9.92	5620773
2013-11-26	10.00	10.50	9.89	10.39	3639947
2013-11-27	10.69	10.69	10.21	10.36	2924196
2013-11-29	10.49	10.60	10.41	10.54	1260151
2013-12-02	10.71	10.73	10.60	10.66	2760087
2013-12-03	10.65	10.67	10.27	10.46	2251999
2013-12-04	10.52	10.64	10.34	10.53	1974457
2013-12-05	10.59	10.75	10.53	10.55	1768812
2013-12-06	10.76	11.14	10.46	11.05	3823116
2013-12-09	11.43	11.64	11.01	11.63	5131072
2013-12-10	11.53	11.62	11.26	11.50	3169074
2013-12-11	11.05	11.09	9.45	9.81	17671047
2013-12-12	10.10	10.15	9.42	9.42	6799818
2013-12-13	9.47	9.52	8.34	8.97	20210862
2013-12-16	9.48	9.50	8.74	9.09	8963186
2013-12-17	8.82	8.89	8.17	8.40	10598097
2013-12-18	8.52	8.92	8.34	8.86	5923915
2013-12-19	8.82	8.97	8.71	8.81	3388987
2013-12-20	8.82	9.14	8.77	9.03	4520702
2013-12-23	9.19	9.20	8.81	8.97	3745677
2013-12-24	8.89	9.05	8.85	9.04	1238994
2013-12-26	8.93	8.99	8.73	8.80	2786867
2013-12-27	8.80	8.84	8.51	8.58	2855053
2013-12-30	8.57	8.59	8.35	8.47	2862586
2013-12-31	8.52	8.52	8.40	8.44	4822032
2014-01-02	8.31	8.50	8.18	8.41	4274975
2014-01-03	8.42	8.65	8.42	8.58	1900004
2014-01-06	8.54	8.58	8.30	8.36	2835610
2014-01-07	8.44	8.56	8.34	8.35	3579182
2014-01-08	8.37	8.57	8.28	8.48	2497661
2014-01-09	8.46	8.58	8.39	8.43	2966337
2014-01-10	8.55	8.65	8.37	8.63	2780109
2014-01-13	8.62	9.19	8.62	8.80	5039418
2014-01-14	8.92	9.07	8.77	9.00	2902706
2014-01-15	9.05	9.15	8.73	8.85	3527660
2014-01-16	8.88	8.89	8.67	8.80	2234026
2014-01-17	8.90	8.90	8.65	8.72	1815121
2014-01-21	8.76	8.90	8.63	8.89	2303098
2014-01-22	8.89	9.15	8.75	8.91	2824227
2014-01-23	8.83	8.88	8.69	8.83	1700349
2014-01-24	8.74	8.79	8.40	8.46	2857007
2014-01-27	8.46	8.47	7.81	8.13	6773866
2014-01-28	8.17	8.34	7.96	8.17	4689191
2014-01-29	8.06	8.16	7.93	7.97	4189185
2014-01-30	8.10	8.20	7.99	8.15	2872468
2014-01-31	8.05	8.05	7.89	7.93	3315414
2014-02-03	8.02	8.02	7.57	7.65	3637201
2014-02-04	7.70	7.77	7.56	7.60	2712031
2014-02-05	7.58	7.66	7.32	7.58	4161712
2014-02-06	7.58	7.72	7.50	7.65	2516559
2014-02-07	7.68	7.80	7.58	7.74	2769561
2014-02-10	7.88	7.90	7.70	7.85	2384333
2014-02-11	7.85	7.85	7.71	7.81	1867815
2014-02-12	7.78	7.83	7.69	7.74	1487273
2014-02-13	7.70	8.47	7.67	8.39	5073759
2014-02-14	8.56	9.08	8.45	8.49	5575789
2014-02-18	8.62	8.78	8.50	8.65	2620879
2014-02-19	8.61	8.64	8.45	8.48	2770356
2014-02-20	8.45	8.78	8.36	8.71	2403390
2014-02-21	8.91	9.20	8.82	8.83	3964615
2014-02-24	8.75	9.07	8.71	8.94	2937491
2014-02-25	8.92	9.15	8.84	9.06	2861359
2014-02-26	9.06	9.15	8.88	8.96	2190764
2014-02-27	8.96	9.37	8.83	9.35	3085913
2014-02-28	9.46	10.25	9.31	9.52	8308338
2014-03-03	9.25	9.50	9.20	9.40	2805036
2014-03-04	9.57	9.86	9.41	9.46	3398507
2014-03-05	9.50	9.52	9.34	9.40	1905017
2014-03-06	9.45	9.48	8.93	8.99	4003487
2014-03-07	9.12	9.28	8.91	9.19	2634995
2014-03-10	9.24	9.43	9.09	9.24	1980080
2014-03-11	9.24	9.47	9.05	9.14	1739029
2014-03-12	9.07	9.41	9.01	9.41	2077273
2014-03-13	9.52	9.60	9.21	9.32	2370566
2014-03-14	9.61	9.83	9.52	9.66	3727742
2014-03-17	9.77	10.15	9.76	9.96	3959959
2014-03-18	10.09	10.14	9.90	9.93	2808033
2014-03-19	9.85	9.92	9.65	9.72	2693979
2014-03-20	9.65	9.90	9.54	9.67	2171835
2014-03-21	9.72	9.74	9.23	9.35	4000916
2014-03-24	9.48	9.50	9.06	9.29	2931069
2014-03-25	9.41	9.50	9.07	9.29	2065800
2014-03-26	9.35	9.38	9.06	9.08	2249829
2014-03-27	9.07	9.24	8.88	9.05	2158297
2014-03-28	9.04	9.18	8.81	8.96	2095032
2014-03-31	9.03	9.35	8.92	9.32	2591247
2014-04-01	9.27	9.72	9.23	9.71	2767411
2014-04-02	9.73	9.83	9.45	9.60	2168778
2014-04-03	9.60	9.62	9.32	9.49	2393537
2014-04-04	9.58	9.73	9.08	9.19	2712871
2014-04-07	9.20	9.39	9.03	9.24	2356555
2014-04-08	9.39	9.63	9.26	9.50	2942512
2014-04-09	9.55	9.70	9.46	9.67	1753028
2014-04-10	9.62	9.65	9.13	9.21	2463711
2014-04-11	9.10	9.20	8.72	8.87	4088730
2014-04-14	8.97	8.98	8.11	8.37	4952071
2014-04-15	8.37	8.40	7.83	8.17	6633309
2014-04-16	8.39	8.41	8.16	8.33	3608794
2014-04-17	8.29	8.37	8.05	8.14	3320138
2014-04-21	8.22	8.42	8.04	8.38	1710317
2014-04-22	8.44	8.50	8.22	8.31	3053758
2014-04-23	8.29	8.33	8.10	8.16	1980073
2014-04-24	8.25	8.32	8.10	8.24	1753551
2014-04-25	8.25	8.26	7.98	8.05	2346525
2014-04-28	8.09	8.25	7.82	8.08	1945534
2014-04-29	8.15	8.34	8.13	8.31	2555488
2014-04-30	8.20	8.28	8.09	8.27	2037857
2014-05-01	8.28	8.39	8.12	8.39	1532240
2014-05-02	8.46	8.47	8.25	8.26	1031428
2014-05-05	8.25	8.47	8.20	8.38	1668669
2014-05-06	8.46	8.46	8.11	8.16	1641075
2014-05-07	8.36	8.36	8.10	8.23	1630137
2014-05-08	8.20	8.33	8.00	8.01	1990229
2014-05-09	7.98	8.25	7.90	8.24	1646004
2014-05-12	8.22	8.48	8.22	8.41	1916955
2014-05-13	8.45	8.53	8.30	8.33	2173440
2014-05-14	8.28	8.40	8.16	8.18	1507780
2014-05-15	8.20	8.25	8.04	8.17	1663859
2014-05-16	8.19	8.23	8.00	8.17	1440197
2014-05-19	8.18	8.40	8.18	8.36	1133332
2014-05-20	8.35	8.41	8.20	8.27	1799844
2014-05-21	8.37	8.44	8.20	8.32	2373234
2014-05-22	8.30	8.58	8.25	8.57	2981233
2014-05-23	8.64	8.87	8.50	8.74	2985127
2014-05-27	8.83	9.00	8.78	8.92	2761491
2014-05-28	8.87	9.00	8.85	8.89	1780165
2014-05-29	8.90	8.95	8.84	8.84	1208785
2014-05-30	8.85	8.86	8.50	8.62	1921224
2014-06-02	8.70	8.75	8.44	8.55	1925947
2014-06-03	8.53	8.90	8.45	8.85	2736971
2014-06-04	8.81	8.90	8.74	8.77	1484600
2014-06-05	8.85	9.32	8.84	9.25	2986458
2014-06-06	9.28	9.46	9.18	9.23	1294104
2014-06-09	9.28	9.48	9.24	9.35	1831098
2014-06-10	9.29	9.31	9.13	9.21	1550858
2014-06-11	9.20	9.31	9.01	9.07	2126023
2014-06-12	9.05	9.11	8.82	9.10	3361576
2014-06-13	9.13	9.17	8.94	9.03	1087861
2014-06-16	8.98	9.35	8.95	9.20	2417470
2014-06-17	9.17	9.52	9.16	9.47	2675993
2014-06-18	9.38	9.44	9.17	9.40	1680723
2014-06-19	9.29	9.34	9.13	9.28	2301148
2014-06-20	9.20	9.28	9.06	9.23	13801429
2014-06-23	9.23	9.39	9.02	9.05	3802166
2014-06-24	9.09	9.11	8.75	8.78	4715741
2014-06-25	8.73	8.76	8.52	8.71	3069352
2014-06-26	8.70	8.95	8.63	8.88	1569244
2014-06-27	8.83	9.16	8.83	9.10	3068660
2014-06-30	9.05	9.09	8.82	8.84	2386164
2014-07-01	8.90	8.99	8.85	8.87	1400193
2014-07-02	8.83	8.88	8.73	8.77	1640975
2014-07-03	8.83	8.98	8.78	8.95	1032724
2014-07-07	8.87	8.94	8.66	8.68	2690052
2014-07-08	8.68	8.72	8.45	8.56	3146127
2014-07-09	8.59	8.83	8.57	8.70	2020782
2014-07-10	8.64	8.99	8.59	8.77	2589276
2014-07-11	8.80	9.19	8.71	8.99	5841430
2014-07-14	9.05	9.10	8.84	8.86	1957430
2014-07-15	8.87	8.93	8.64	8.73	2200003
2014-07-16	8.82	8.89	8.68	8.76	1760169
2014-07-17	8.73	8.79	8.55	8.60	2846967
2014-07-18	8.62	8.75	8.57	8.62	1766639
2014-07-21	8.58	8.74	8.57	8.68	1339453
2014-07-22	8.77	8.79	8.62	8.67	1732610
2014-07-23	8.72	9.08	8.71	9.02	3935553
2014-07-24	9.05	9.26	9.01	9.13	3452775
2014-07-25	9.08	9.22	8.98	9.00	2343715
2014-07-28	9.12	9.13	8.82	8.93	2119327
2014-07-29	9.00	9.15	8.94	9.05	1687653
2014-07-30	9.11	9.19	8.91	8.94	1686042
2014-07-31	8.86	8.98	8.77	8.82	1739033
2014-08-01	8.82	8.91	8.60	8.74	2140423
2014-08-04	8.81	8.89	8.72	8.84	1565047
2014-08-05	8.79	8.90	8.75	8.89	1783538
2014-08-06	8.90	9.10	8.84	9.05	1552731
2014-08-07	9.04	9.24	9.04	9.20	2803165
2014-08-08	9.22	9.48	9.16	9.46	3201802
2014-08-11	9.53	9.62	9.27	9.36	3192478
2014-08-12	9.30	9.40	8.81	9.08	4870490
2014-08-13	9.12	9.20	8.89	9.18	2235417
2014-08-14	9.11	9.15	9.01	9.11	1554786
2014-08-15	9.19	9.20	9.05	9.08	3477600
2014-08-18	9.06	9.21	9.05	9.17	2231395
2014-08-19	9.10	9.17	9.01	9.06	1880156
2014-08-20	8.96	9.01	8.82	8.88	3619842
2014-08-21	8.89	8.93	8.75	8.82	2132102
2014-08-22	8.84	8.85	8.75	8.81	1458407
2014-08-25	8.80	8.98	8.80	8.88	1994749
2014-08-26	8.92	9.07	8.89	8.97	1732397
2014-08-27	9.03	9.03	8.83	8.89	1606891
2014-08-28	8.77	8.89	8.77	8.86	1257288
2014-08-29	8.88	8.97	8.83	8.90	1064468
2014-09-02	8.87	8.89	8.77	8.82	1982514
2014-09-03	8.88	8.88	8.68	8.70	4080404
2014-09-04	8.74	8.74	8.55	8.58	2123461
2014-09-05	8.57	8.60	8.35	8.51	2837929
2014-09-08	8.62	8.72	8.55	8.69	2339577
2014-09-09	8.67	8.68	8.51	8.55	1817318
2014-09-10	8.59	8.66	8.51	8.59	1677565
2014-09-11	8.57	8.62	8.50	8.62	1298595
2014-09-12	8.62	8.63	8.54	8.59	1546441
2014-09-15	8.64	8.65	8.42	8.52	1888492
2014-09-16	8.50	8.56	8.46	8.50	1787629
2014-09-17	8.58	8.70	8.53	8.54	1879137
2014-09-18	8.60	8.63	8.45	8.48	1676897
2014-09-19	8.49	8.57	8.35	8.42	3028962
2014-09-22	8.39	8.39	8.15	8.29	1941923
2014-09-23	8.45	8.46	8.25	8.25	2216836
2014-09-24	8.27	8.28	8.09	8.19	3031755
2014-09-25	8.25	8.54	8.25	8.53	3793684
2014-09-26	8.55	8.69	8.50	8.60	4495575
2014-09-29	8.53	8.67	8.47	8.64	3017491
2014-09-30	8.63	8.67	8.51	8.51	2307675
2014-10-01	8.51	8.53	8.30	8.39	2453373
2014-10-02	8.42	8.47	8.24	8.32	3357928
2014-10-03	8.42	8.56	8.34	8.38	1884018
2014-10-06	8.44	8.46	8.35	8.36	1243130
2014-10-07	8.35	8.37	8.25	8.25	2043109
2014-10-08	8.25	8.50	8.21	8.48	2303991
2014-10-09	8.47	8.59	8.26	8.27	2002678
2014-10-10	8.22	8.33	8.05	8.16	2310886
2014-10-13	8.17	8.39	8.02	8.18	2183104
2014-10-14	8.27	8.49	8.22	8.43	1963568
2014-10-15	8.33	8.57	8.25	8.51	3502546
2014-10-16	8.40	8.44	8.21	8.31	2281032
2014-10-17	8.38	8.40	8.18	8.25	1999240
2014-10-20	8.24	8.40	8.21	8.36	1268871
2014-10-21	8.40	8.41	8.32	8.39	1404972
2014-10-22	8.39	8.39	8.20	8.22	2284412
2014-10-23	8.25	8.40	8.23	8.36	1926639
2014-10-24	8.39	8.43	8.35	8.40	1492922
2014-10-27	8.33	8.41	8.29	8.39	1429150
2014-10-28	8.40	8.49	8.39	8.46	2007315
2014-10-29	8.43	8.47	8.33	8.39	1365081
2014-10-30	8.33	8.40	8.22	8.39	1720289
2014-10-31	8.50	8.52	8.35	8.35	1538197
2014-11-03	8.32	8.42	8.32	8.37	1373296
2014-11-04	8.34	8.38	8.31	8.36	1248178
2014-11-05	8.37	8.44	8.29	8.38	1729135
2014-11-06	8.40	8.44	8.32	8.42	1653311
2014-11-07	8.30	8.34	8.19	8.32	3296993
2014-11-10	8.38	8.73	8.30	8.63	6270480
2014-11-11	8.68	8.70	8.47	8.53	2325909
2014-11-12	8.50	8.53	8.32	8.37	2433519
2014-11-13	8.39	8.49	8.38	8.38	399373
2014-11-14	8.33	8.36	8.21	8.29	1863534
2014-11-17	8.23	8.28	8.20	8.21	1378553
2014-11-18	8.21	8.28	8.20	8.23	1793733
2014-11-19	8.20	8.22	8.13	8.16	2225546
2014-11-20	8.14	8.18	8.08	8.13	1840998
2014-11-21	8.24	8.25	8.10	8.15	1365518
2014-11-24	8.11	8.30	8.11	8.30	2006708
2014-11-25	8.30	8.37	8.25	8.34	1400070
2014-11-26	8.38	8.40	8.34	8.37	1382114
2014-11-28	8.37	8.48	8.33	8.38	1121780
2014-12-01	8.40	8.40	8.23	8.26	1996250
2014-12-02	8.27	8.38	8.25	8.36	1214121
2014-12-03	8.32	8.38	8.29	8.33	1268257
2014-12-04	8.37	8.38	8.30	8.33	1701807
2014-12-05	8.33	8.42	8.32	8.42	1314246
2014-12-08	8.40	8.57	8.39	8.42	2949280
2014-12-09	8.39	8.59	8.35	8.55	2909423
2014-12-10	8.50	8.55	8.32	8.33	2058553
2014-12-11	8.39	8.46	8.29	8.29	1205890
2014-12-12	8.25	8.30	8.16	8.18	2117204
2014-12-15	9.31	9.41	8.75	8.86	10345285
2014-12-16	8.83	8.89	8.62	8.70	3981576
2014-12-17	8.75	9.44	8.67	9.33	7371009
2014-12-18	9.52	9.58	9.14	9.46	5087579
2014-12-19	9.46	9.64	9.36	9.60	5033818
2014-12-22	9.67	9.89	9.47	9.79	5059348
2014-12-23	9.91	9.96	9.36	9.42	4391491
2014-12-24	9.53	9.73	9.49	9.63	2144144
2014-12-26	9.65	9.75	9.57	9.65	1751198
2014-12-29	9.72	9.83	9.65	9.78	2248125
2014-12-30	9.77	9.91	9.71	9.85	1995855
2014-12-31	9.98	10.16	9.92	9.99	4555889
2015-01-02	10.03	10.10	9.82	9.93	2008921
2015-01-05	9.90	10.25	9.88	10.06	2567825
2015-01-06	10.09	10.22	9.81	9.91	2741472
2015-01-07	9.99	10.15	9.95	10.09	2006325
2015-01-08	10.15	10.15	9.96	10.06	2493229
2015-01-09	10.09	10.14	10.00	10.10	2074614
2015-01-12	10.14	10.39	10.12	10.27	3331030
2015-01-13	10.27	10.44	10.02	10.19	2810261
2015-01-14	10.20	10.40	10.14	10.30	2606972
2015-01-15	10.33	10.35	9.89	9.97	2585837
2015-01-16	9.93	10.13	9.91	10.02	2748413
2015-01-20	10.10	10.29	9.96	10.24	2319734
2015-01-21	10.25	10.40	10.15	10.29	2343375
2015-01-22	10.36	10.62	10.22	10.61	2989767
2015-01-23	10.61	10.99	10.59	10.84	3348324
2015-01-26	10.92	11.38	10.86	11.37	2946414
2015-01-27	11.24	11.60	11.22	11.38	3398364
2015-01-28	11.48	11.55	11.10	11.34	3999720
2015-01-29	11.71	11.95	11.48	11.86	4831937
2015-01-30	11.89	12.32	11.80	12.13	3889442
2015-02-02	12.27	12.65	12.04	12.63	4300886
2015-02-03	12.70	12.74	11.70	12.35	8723378
2015-02-04	12.35	12.89	12.17	12.77	5432587
2015-02-05	12.96	13.54	12.84	13.47	9197661
2015-02-06	13.47	13.99	13.20	13.50	7663204
2015-02-09	13.55	14.59	13.51	14.21	9319386
2015-02-10	14.38	14.40	13.90	14.36	6397048
2015-02-11	14.36	14.71	13.94	14.18	5552561
2015-02-12	14.32	14.38	13.79	14.08	4563049
2015-02-13	14.04	14.05	13.10	13.80	6689264
2015-02-17	13.91	14.14	13.84	14.00	2700810
2015-02-18	13.99	14.10	13.75	14.05	2305598
2015-02-19	14.07	14.40	14.01	14.36	2927904
2015-02-20	14.36	14.44	14.18	14.20	2210542
2015-02-23	14.23	14.86	14.21	14.71	4301943
2015-02-24	14.69	14.79	14.44	14.61	2660187
2015-02-25	14.66	15.23	14.54	15.03	4194982
2015-02-26	15.14	15.21	14.63	14.84	4375009
2015-02-27	14.80	14.85	14.43	14.56	3575392
2015-03-02	14.08	14.49	13.42	14.44	5842210
2015-03-03	14.05	14.41	13.92	14.40	5366415
2015-03-04	14.24	14.52	14.13	14.37	3120617
2015-03-05	14.49	14.67	14.25	14.32	2767687
2015-03-06	14.33	14.49	14.07	14.11	3099719
2015-03-09	14.33	14.33	13.87	13.98	3278604
2015-03-10	13.90	14.05	13.74	13.98	2682924
2015-03-11	14.09	14.19	13.94	14.09	2094137
2015-03-12	14.11	14.62	14.01	14.60	3062322
2015-03-13	14.59	14.90	14.45	14.63	2438451
2015-03-16	14.67	14.78	14.54	14.67	1570258
2015-03-17	14.60	14.73	14.50	14.66	1378979
2015-03-18	14.48	14.58	14.32	14.42	2004585
2015-03-19	14.59	14.76	14.49	14.67	1851057
2015-03-20	14.74	14.78	14.39	14.52	4484455
2015-03-23	14.63	15.15	14.55	14.93	8414647
2015-03-24	15.01	15.20	14.68	14.76	5144286
2015-03-25	14.75	14.85	13.84	13.88	4524160
2015-03-26	13.94	14.57	13.84	14.27	3252892
2015-03-27	14.37	14.70	14.28	14.49	2297080
2015-03-30	14.77	14.78	14.56	14.71	3633361
2015-03-31	14.56	14.72	14.15	14.17	2055338
2015-04-01	14.24	14.43	14.00	14.27	2152137
2015-04-02	14.37	14.50	14.27	14.33	1838154
2015-04-06	14.26	14.46	14.17	14.30	1615790
2015-04-07	14.31	14.43	14.24	14.28	1374299
2015-04-08	14.31	14.52	14.21	14.33	1781010
2015-04-09	14.30	14.39	14.16	14.26	2286222
2015-04-10	14.29	14.40	14.16	14.25	1927688
2015-04-13	14.26	14.62	14.26	14.50	2092767
2015-04-14	14.58	14.79	14.50	14.75	1564842
2015-04-15	14.72	14.90	14.70	14.76	1725794
2015-04-16	14.78	14.85	14.58	14.64	1259949
2015-04-17	14.57	14.69	14.19	14.28	3355198
2015-04-20	14.32	14.36	14.20	14.33	1366305
2015-04-21	14.34	14.55	14.23	14.43	1767050
2015-04-22	14.48	14.70	14.48	14.60	1257710
2015-04-23	14.67	14.76	14.65	14.66	1436966
2015-04-24	14.75	14.99	14.65	14.83	1420857
2015-04-27	15.02	15.13	14.32	14.39	3253053
2015-04-28	14.57	14.70	14.20	14.53	2298527
2015-04-29	14.39	14.54	14.25	14.37	1473959
2015-04-30	14.38	14.40	13.71	13.76	2992609
2015-05-01	13.84	14.06	13.81	14.03	2049012
2015-05-04	14.05	14.46	14.03	14.27	2155656
2015-05-05	14.19	14.22	13.83	13.88	2390333
2015-05-06	13.90	14.13	13.85	14.00	2678061
2015-05-07	14.10	14.24	13.94	14.14	2675490
2015-05-08	14.25	14.35	14.04	14.13	2310828
2015-05-11	14.11	14.40	14.11	14.30	2839666
2015-05-12	14.07	14.89	14.04	14.81	3492203
2015-05-13	14.69	15.81	14.69	15.67	7501530
2015-05-14	15.83	16.72	15.60	16.68	5826819
2015-05-15	16.84	17.24	16.53	16.92	5230822
2015-05-18	16.89	17.34	16.80	17.30	3129027
2015-05-19	17.42	17.72	17.20	17.35	4500043
2015-05-20	17.40	18.15	17.25	18.02	5129040
2015-05-21	17.99	18.29	17.35	17.58	4809477
2015-05-22	17.55	17.89	17.50	17.78	1916988
2015-05-26	17.70	17.92	17.55	17.73	2229173
2015-05-27	17.58	17.91	17.32	17.89	2383064
2015-05-28	17.57	17.80	17.37	17.74	2201983
2015-05-29	17.72	17.96	17.46	17.68	2586343
2015-06-01	17.92	18.42	17.87	18.31	3322922
2015-06-02	18.21	18.88	18.20	18.62	3954566
2015-06-03	18.60	19.20	18.57	19.12	4195215
2015-06-04	18.17	18.61	15.94	16.25	30698543
2015-06-05	16.81	16.84	15.83	16.19	12363406
2015-06-08	16.62	17.20	16.52	16.72	9952107
2015-06-09	16.71	16.72	15.80	15.92	5838883
2015-06-10	16.16	16.17	15.80	16.10	3938343
2015-06-11	16.18	16.20	15.59	15.86	4269488
2015-06-12	15.68	15.83	15.46	15.58	3361665
2015-06-15	15.27	15.52	15.13	15.41	5629586
2015-06-16	15.54	15.73	15.34	15.40	3106952
2015-06-17	15.37	15.45	15.20	15.33	2788711
2015-06-18	15.44	15.56	15.34	15.43	3424961
2015-06-19	15.53	15.55	15.28	15.50	3977076
2015-06-22	15.63	15.71	15.38	15.54	3726142
2015-06-23	15.53	15.77	15.51	15.61	3326606
2015-06-24	15.49	15.54	15.20	15.25	3524841
2015-06-25	15.24	15.65	15.24	15.41	3737776
2015-06-26	15.54	16.27	15.46	15.97	19017020
2015-06-29	15.74	15.97	15.47	15.49	4265716
2015-06-30	15.71	16.26	15.66	16.08	5278102
2015-07-01	16.25	16.59	16.12	16.27	4874105
2015-07-02	16.33	16.35	16.01	16.25	4892938
2015-07-06	16.08	16.95	16.08	16.82	12185556
2015-07-07	16.90	16.91	16.45	16.81	4787232
2015-07-08	16.66	16.84	16.34	16.35	2807327
2015-07-09	16.58	16.75	16.46	16.56	2603669
2015-07-10	16.83	16.86	16.40	16.55	3141299
2015-07-13	16.79	16.80	16.48	16.57	3036113
2015-07-14	16.59	16.85	16.53	16.74	3539258
2015-07-15	16.78	17.00	16.58	16.63	4245242
2015-07-16	16.79	16.79	16.37	16.54	3674649
2015-07-17	16.54	16.62	16.30	16.59	2830393
2015-07-20	16.63	16.63	16.27	16.34	1937219
2015-07-21	16.34	16.40	15.93	16.14	2456132
2015-07-22	16.39	16.84	16.23	16.76	4238331
2015-07-23	17.02	17.47	16.86	17.21	6501504
2015-07-24	17.31	17.51	16.79	16.88	4192915
2015-07-27	16.91	16.91	16.41	16.60	2840237
2015-07-28	16.72	17.09	16.42	16.84	2934958
2015-07-29	16.78	16.90	16.53	16.56	2395081
2015-07-30	16.57	16.58	16.31	16.38	2584150
2015-07-31	16.50	16.52	16.28	16.37	2674236
2015-08-03	16.39	16.54	16.17	16.28	2500020
2015-08-04	16.19	16.43	16.05	16.10	1978961
2015-08-05	16.17	16.30	16.06	16.11	2663748
2015-08-06	16.00	16.03	13.64	13.90	10625570
2015-08-07	14.01	14.02	13.26	13.76	6003631
2015-08-10	14.24	14.33	13.63	13.86	4281265
2015-08-11	13.75	13.76	13.27	13.45	3907226
2015-08-12	13.40	13.50	12.76	13.45	5709447
2015-08-13	13.42	13.62	13.04	13.08	2868581
2015-08-14	13.00	13.14	12.59	13.00	4859639
2015-08-17	12.77	13.14	12.72	13.14	3429362
2015-08-18	13.07	13.12	12.73	12.75	2983789
2015-08-19	12.70	12.75	12.38	12.63	4192105
2015-08-20	12.65	12.66	12.04	12.38	8866137
2015-08-21	12.32	12.54	11.99	12.00	14125574
2015-08-24	11.64	11.69	10.14	10.33	14410758
2015-08-25	11.14	11.19	10.69	10.70	8549108
2015-08-26	10.97	11.45	10.79	11.39	9535098
2015-08-27	11.29	11.37	10.93	11.12	7833275
2015-08-28	11.18	11.54	11.08	11.42	4122223
2015-08-31	11.16	11.20	10.62	10.82	8683041
2015-09-01	10.53	11.03	10.48	10.81	6114980
2015-09-02	11.24	11.30	10.87	11.30	7332129
2015-09-03	11.25	11.32	10.85	10.94	5904249
2015-09-04	10.84	10.99	10.56	10.73	3950196
2015-09-08	10.94	10.99	10.47	10.84	6151070
2015-09-09	10.88	10.92	10.26	10.31	6734045
2015-09-10	10.21	10.63	10.20	10.55	4148323
2015-09-11	10.28	10.39	9.83	10.09	6506033
2015-09-14	10.19	10.23	9.85	10.03	3930025
2015-09-15	10.07	10.35	10.01	10.33	4068879
2015-09-16	10.22	10.29	10.07	10.20	3588096
2015-09-17	10.16	10.55	10.14	10.45	3428603
2015-09-18	10.48	10.70	10.35	10.48	7356653
2015-09-21	10.42	10.45	9.76	9.94	6287286
2015-09-22	9.81	10.04	9.57	9.75	4459557
2015-09-23	9.76	9.80	9.48	9.55	4416600
2015-09-24	9.57	9.98	9.50	9.84	6692619
2015-09-25	10.20	10.23	8.84	9.08	11396219
2015-09-28	9.01	9.09	8.39	8.58	9745165
2015-09-29	8.62	8.99	8.26	8.42	8865441
2015-09-30	8.60	8.93	8.23	8.41	8540053
2015-10-01	8.42	8.53	8.20	8.48	7515127
2015-10-02	8.41	9.11	8.23	9.10	7630013
2015-10-05	9.14	9.24	8.76	8.88	11751916
2015-10-06	8.95	9.08	8.40	8.70	7183300
2015-10-07	8.80	8.98	8.53	8.79	5398149
2015-10-08	8.78	8.79	8.46	8.64	4320652
2015-10-09	8.63	8.92	8.52	8.90	3455554
2015-10-12	8.94	9.08	8.68	8.74	3963217
2015-10-13	8.60	8.89	8.51	8.51	4771086
2015-10-14	8.62	9.10	8.62	9.05	7280016
2015-10-15	9.16	9.62	9.09	9.28	7946294
2015-10-16	9.59	9.83	9.35	9.39	8519092
2015-10-19	9.62	10.20	9.52	10.15	9950508
2015-10-20	10.15	10.15	9.46	9.52	7794392
2015-10-21	9.68	9.74	9.02	9.15	7269154
2015-10-22	9.23	9.25	8.67	9.03	7032373
2015-10-23	9.14	9.48	9.07	9.45	4131352
2015-10-26	9.61	9.65	9.21	9.29	4100171
2015-10-27	9.26	9.29	8.98	9.26	4464324
2015-10-28	9.25	9.69	9.05	9.69	4066278
2015-10-29	9.62	9.88	9.34	9.39	4228778
2015-10-30	9.39	9.48	9.26	9.45	3645817
2015-11-02	9.50	9.79	9.45	9.76	3947508
2015-11-03	9.70	9.99	9.64	9.72	3865635
2015-11-04	9.74	9.87	9.54	9.66	3595297
2015-11-05	9.76	9.94	9.55	9.66	4728670
2015-11-06	9.61	9.99	9.47	9.96	4575230
2015-11-09	10.12	10.34	9.74	9.95	8184500
2015-11-10	10.52	10.75	10.38	10.72	11019740
2015-11-11	10.87	11.05	10.65	10.90	8428512
2015-11-12	10.97	11.43	10.94	10.98	8186871
2015-11-13	10.93	10.93	10.55	10.72	5097161
2015-11-16	10.52	10.68	10.28	10.63	4300693
2015-11-17	10.79	10.98	10.64	10.81	4142004
2015-11-18	10.87	11.12	10.73	11.12	4021708
2015-11-19	11.07	11.08	10.58	10.76	4024516
2015-11-20	10.81	11.05	10.72	10.88	3358851
2015-11-23	10.85	11.20	10.77	11.07	3651683
2015-11-24	11.00	11.06	10.70	10.84	3184858
2015-11-25	10.94	11.09	10.89	11.09	2614222
2015-11-27	10.95	11.09	10.92	10.98	1285512
2015-11-30	11.01	11.20	10.83	10.94	3171812
2015-12-01	10.96	11.15	10.74	11.09	3520629
2015-12-02	11.03	11.37	11.01	11.21	3308714
2015-12-03	11.41	11.49	10.82	11.05	4832737
2015-12-04	11.04	11.29	10.97	11.28	2644367
2015-12-07	11.35	11.36	10.92	11.00	2965689
2015-12-08	10.89	11.27	10.86	11.18	2698170
2015-12-09	11.10	11.10	10.75	10.80	3389905
2015-12-10	10.80	10.95	10.66	10.86	2660060
2015-12-11	10.75	10.82	10.40	10.42	4373025
2015-12-14	10.17	10.26	9.47	9.60	7877576
2015-12-15	9.74	9.92	9.61	9.74	3643550
2015-12-16	9.75	10.22	9.74	10.14	3573080
2015-12-17	10.20	10.24	9.84	10.04	2755349
2015-12-18	9.94	10.25	9.90	9.98	4963919
2015-12-21	10.03	10.30	9.88	10.20	3404457
2015-12-22	10.13	10.15	9.90	9.94	2723540
2015-12-23	9.85	10.19	9.77	10.12	3068293
2015-12-24	10.15	10.24	10.12	10.18	1055645
2015-12-28	10.24	10.24	10.00	10.13	2136151
2015-12-29	10.20	10.37	10.13	10.34	2225494
2015-12-30	10.29	10.31	9.98	10.14	2937324
2015-12-31	10.15	10.24	10.04	10.05	2329018
2016-01-04	9.92	10.19	9.81	10.00	3978888
2016-01-05	9.97	10.09	9.74	9.82	4127353
2016-01-06	9.70	9.84	8.95	9.14	9264975
2016-01-07	8.97	9.19	8.63	8.83	6985288
2016-01-08	8.90	9.20	8.77	8.82	4358962
2016-01-11	9.10	9.17	8.41	8.60	6176629
2016-01-12	8.63	8.87	8.31	8.73	5026352
2016-01-13	8.87	8.95	8.22	8.29	4980701
2016-01-14	8.32	8.40	7.56	8.23	6739482
2016-01-15	7.87	8.27	7.58	8.23	8204687
2016-01-19	8.29	8.33	7.65	7.83	4655577
2016-01-20	7.66	8.02	7.12	7.88	6864127
2016-01-21	7.77	8.06	7.58	7.83	5058473
2016-01-22	8.00	8.34	7.86	8.24	3174448
2016-01-25	8.11	8.30	7.86	7.96	5473331
2016-01-26	7.97	8.10	7.70	8.01	2390360
2016-01-27	7.90	8.08	7.71	7.86	2656917
2016-01-28	8.04	8.05	7.63	7.69	3601939
2016-01-29	7.77	8.07	7.64	8.04	3588324
2016-02-01	7.94	8.00	7.73	7.92	2804719
2016-02-02	7.80	7.88	7.61	7.66	2820303
2016-02-03	7.74	7.82	7.42	7.79	2673585
2016-02-04	7.71	8.47	7.64	8.44	4165507
2016-02-05	8.44	8.54	8.16	8.26	3868337
2016-02-08	8.23	8.24	7.57	7.70	3665947
2016-02-09	7.74	8.18	7.65	7.76	3962768
2016-02-10	7.86	8.15	7.78	7.85	2880328
2016-02-11	7.75	8.04	7.64	8.00	2860603
2016-02-12	8.14	8.18	7.83	7.89	2721558
2016-02-16	7.93	7.99	7.73	7.99	3568689
2016-02-17	7.96	9.11	7.94	8.78	6772311
2016-02-18	8.75	8.98	8.56	8.73	3385753
2016-02-19	8.70	8.93	8.59	8.82	2358771
2016-02-22	9.02	9.37	9.02	9.16	3383422
2016-02-23	9.06	9.12	8.81	8.83	2867178
2016-02-24	8.73	8.96	8.56	8.84	2920948
2016-02-25	8.88	9.16	8.85	9.14	3140752
2016-02-26	9.17	9.38	9.01	9.31	2696343
2016-02-29	9.37	9.52	9.24	9.30	6132211
2016-03-01	9.25	9.35	8.58	9.35	5630769
2016-03-02	9.26	9.70	9.25	9.68	4766811
2016-03-03	9.75	9.81	9.52	9.60	2565724
2016-03-04	9.63	9.89	9.56	9.70	3026712
2016-03-07	9.69	10.77	9.67	10.21	6465451
2016-03-08	10.10	10.24	9.96	9.96	2792868
2016-03-09	10.04	10.19	9.91	10.04	2539739
2016-03-10	10.07	10.14	9.70	9.95	3081891
2016-03-11	10.10	10.24	9.96	10.21	2524021
2016-03-14	10.17	10.30	10.09	10.27	2600431
2016-03-15	10.12	10.15	9.79	9.94	3494864
2016-03-16	9.96	10.33	9.86	10.23	3394131
2016-03-17	10.28	11.06	10.20	10.99	7544896
2016-03-18	11.15	11.47	11.02	11.04	7505854
2016-03-21	11.00	11.33	10.98	11.21	4035532
2016-03-22	11.10	11.85	11.08	11.60	6605157
2016-03-23	11.63	11.84	11.30	11.33	5306795
2016-03-24	11.33	11.39	10.96	11.28	4749788
2016-03-28	11.57	11.72	11.14	11.16	5489085
2016-03-29	11.16	11.16	10.28	11.07	5945477
2016-03-30	9.99	10.49	9.83	9.90	12035091
2016-03-31	9.96	10.56	9.86	10.39	6923240
2016-04-01	10.25	10.48	10.13	10.41	4186166
2016-04-04	10.28	10.62	10.26	10.40	3614447
2016-04-05	10.22	10.44	10.20	10.28	4621334
2016-04-06	10.30	10.68	10.25	10.68	4572352
2016-04-07	10.53	10.77	10.47	10.63	3582119
2016-04-08	10.73	10.88	10.60	10.73	3471628
2016-04-11	10.79	11.07	10.70	10.75	3195087
2016-04-12	10.82	10.86	10.57	10.79	2862792
2016-04-13	10.82	10.98	10.69	10.96	2856903
2016-04-14	10.96	10.99	10.75	10.82	2100690
2016-04-15	10.80	10.89	10.63	10.80	1975956
2016-04-18	10.87	11.08	10.83	11.05	2866999
2016-04-19	11.09	11.10	10.86	10.93	2675598
2016-04-20	11.03	11.10	10.91	11.04	2441408
2016-04-21	11.01	11.39	10.92	11.29	3400129
2016-04-22	11.29	11.36	11.16	11.25	1905766
2016-04-25	11.25	11.28	11.03	11.12	1856936
2016-04-26	11.22	11.36	11.05	11.22	3114279
2016-04-27	11.11	11.22	10.87	10.89	4290381
2016-04-28	10.92	11.11	10.72	10.84	2921792
2016-04-29	10.82	10.98	10.58	10.75	3121938
2016-05-02	10.80	10.80	10.15	10.46	4791876
2016-05-03	10.28	10.62	10.18	10.34	2561495
2016-05-04	10.23	10.29	9.68	9.80	5297251
2016-05-05	9.82	9.85	9.65	9.75	3619514
2016-05-06	9.73	9.85	9.57	9.73	2839732
2016-05-09	10.11	10.37	10.01	10.26	4676873
2016-05-10	10.48	10.57	10.04	10.38	4600174
2016-05-11	10.29	10.35	9.91	9.93	3838543
2016-05-12	10.00	10.03	9.33	9.55	4798919
2016-05-13	9.56	9.90	9.55	9.75	3333876
2016-05-16	9.83	10.00	9.82	9.97	2305166
2016-05-17	9.89	10.15	9.86	9.96	2482333
2016-05-18	9.86	10.10	9.85	10.00	2323908
2016-05-19	9.88	10.03	9.76	9.81	2646149
2016-05-20	9.85	10.25	9.85	10.15	3252487
2016-05-23	10.15	10.33	10.02	10.05	2101989
2016-05-24	10.15	10.49	10.11	10.44	2834075
2016-05-25	10.53	10.79	10.48	10.54	2585744
2016-05-26	10.59	10.66	10.42	10.43	1755372
2016-05-27	10.55	10.55	10.11	10.42	2318880
2016-05-31	10.46	10.65	10.41	10.63	2268746
2016-06-01	10.53	10.59	10.37	10.53	1682780
2016-06-02	10.50	10.67	10.41	10.65	2155765
2016-06-03	10.64	10.64	9.99	10.01	5727884
2016-06-06	10.01	10.03	9.72	10.03	5697060
2016-06-07	10.02	10.04	9.89	9.89	2437972
2016-06-08	9.95	10.00	9.75	9.78	3622231
2016-06-09	9.70	9.80	9.60	9.61	3540908
2016-06-10	9.50	9.55	9.28	9.30	4136469
2016-06-13	9.30	9.60	9.26	9.26	3426573
2016-06-14	9.22	9.31	8.83	9.05	5440178
2016-06-15	9.06	9.41	9.04	9.23	4241982
2016-06-16	9.07	9.33	8.97	9.28	4205580
2016-06-17	9.32	9.36	9.00	9.05	4560450
2016-06-20	9.23	9.32	9.10	9.19	5182387
2016-06-21	9.97	9.99	9.54	9.70	11370687
2016-06-22	9.67	9.67	9.30	9.36	4973859
2016-06-23	9.52	9.75	9.46	9.75	3149880
2016-06-24	9.38	9.58	9.30	9.46	5439416
2016-06-27	9.28	9.38	8.71	8.82	5577340
2016-06-28	9.05	9.26	9.01	9.26	3725450
2016-06-29	9.34	9.36	9.15	9.30	2871479
2016-06-30	9.12	9.46	9.08	9.34	3613448
2016-07-01	9.36	9.75	9.35	9.72	4509396
2016-07-05	9.64	9.64	9.43	9.56	2472411
2016-07-06	9.47	9.87	9.41	9.85	4692133
2016-07-07	9.86	9.95	9.74	9.86	1753042
2016-07-08	9.93	10.00	9.86	9.87	2043750
2016-07-11	9.91	10.03	9.80	9.82	1928875
2016-07-12	9.93	10.00	9.84	9.91	2546965
2016-07-13	9.83	9.93	9.60	9.61	2431314
2016-07-14	9.75	9.86	9.67	9.85	1495023
2016-07-15	9.82	9.98	9.76	9.95	1648107
2016-07-18	10.00	10.08	9.96	10.04	2326783
2016-07-19	10.02	10.06	9.89	9.89	3164614
2016-07-20	10.00	10.00	9.80	9.93	2552843
2016-07-21	9.99	10.10	9.80	9.89	2317472
2016-07-22	9.95	10.00	9.82	9.97	1491923
2016-07-25	10.01	10.05	9.90	9.95	1701127
2016-07-26	10.04	10.08	9.92	9.97	2132915
2016-07-27	10.10	10.10	9.85	9.95	2476090
2016-07-28	9.97	9.99	9.83	9.89	1666069
2016-07-29	9.89	9.96	9.76	9.95	2153115
2016-08-01	9.93	10.09	9.87	10.07	3156625
2016-08-02	10.01	10.05	9.79	9.88	3367855
2016-08-03	9.82	9.98	9.77	9.98	2600461
2016-08-04	9.91	10.04	9.88	9.97	2983360
2016-08-05	10.00	10.12	9.95	10.11	3415471
2016-08-08	10.19	10.22	10.05	10.11	4715590
2016-08-09	10.51	10.54	10.12	10.14	5258668
2016-08-10	10.19	10.19	9.90	9.92	3882521
2016-08-11	9.97	10.06	9.92	10.05	2157292
2016-08-12	10.05	10.06	9.97	10.06	1451533
2016-08-15	10.10	10.10	10.01	10.08	1973712
2016-08-16	10.00	10.07	9.98	10.00	2037134
2016-08-17	10.00	10.05	9.82	9.86	1906569
2016-08-18	9.85	9.96	9.81	9.86	1367691
2016-08-19	9.85	9.88	9.76	9.83	1426215
2016-08-22	9.80	9.84	9.70	9.80	1978563
2016-08-23	9.88	9.91	9.37	9.52	5377079
2016-08-24	9.53	9.65	9.15	9.24	4786171
2016-08-25	9.24	9.30	8.91	9.03	4821504
2016-08-26	9.09	9.28	9.00	9.12	3116659
2016-08-29	9.10	9.31	9.08	9.28	2236769
2016-08-30	9.33	9.46	9.25	9.33	2283571
2016-08-31	9.26	9.26	9.07	9.10	2793264
2016-09-01	9.31	9.54	9.19	9.29	3515257
2016-09-02	9.34	9.39	9.16	9.33	2061175
2016-09-06	9.32	9.48	9.19	9.36	3026899
2016-09-07	9.39	9.60	9.38	9.59	2632994
2016-09-08	9.61	9.95	9.56	9.91	3113978
2016-09-09	9.79	9.89	9.73	9.75	3584068
2016-09-12	9.66	9.90	9.55	9.89	3835900
2016-09-13	9.80	10.09	9.76	10.04	4469058
2016-09-14	10.02	10.23	9.96	10.19	8146174
2016-09-15	10.20	10.31	10.11	10.22	3793068
2016-09-16	10.16	10.32	10.15	10.21	3875120
2016-09-19	10.14	10.39	10.14	10.31	2755566
2016-09-20	10.34	10.50	10.31	10.50	3733083
2016-09-21	10.43	10.69	10.39	10.68	3228033
2016-09-22	10.65	10.95	10.62	10.86	3963896
2016-09-23	10.79	11.20	10.79	11.09	4326469
2016-09-26	11.00	11.10	10.92	11.06	2234835
2016-09-27	11.10	11.31	11.08	11.19	3101207
2016-09-28	11.18	11.18	10.83	10.87	3834832
2016-09-29	10.80	10.84	10.45	10.60	4120678
2016-09-30	10.59	10.65	10.47	10.59	2460966
2016-10-03	10.59	10.75	10.57	10.69	3319734
2016-10-04	10.70	10.75	10.51	10.59	2437840
2016-10-05	10.69	10.91	10.67	10.74	3947539
2016-10-06	10.59	10.66	10.41	10.43	2665695
2016-10-07	9.84	9.93	9.53	9.91	8360437
2016-10-10	9.87	10.02	9.85	9.95	2552071
2016-10-11	9.94	9.99	9.57	9.66	2784678
2016-10-12	9.70	9.74	9.47	9.56	2490076
2016-10-13	9.52	9.66	9.41	9.56	2640828
2016-10-14	9.60	9.69	9.42	9.45	2443475
2016-10-17	9.48	9.56	9.25	9.31	3376076
2016-10-18	9.42	9.45	9.25	9.40	2649055
2016-10-19	9.37	9.39	9.13	9.29	2594851
2016-10-20	9.46	9.48	9.19	9.45	2861006
2016-10-21	9.39	9.44	9.32	9.39	2180585
2016-10-24	9.40	9.56	9.40	9.41	1629262
2016-10-25	9.37	9.52	9.28	9.40	1940557
2016-10-26	9.33	9.42	9.22	9.26	2518970
2016-10-27	9.33	9.45	9.15	9.41	2662057
2016-10-28	9.40	9.55	9.30	9.46	2286827
2016-10-31	9.47	9.49	9.35	9.42	1935569
2016-11-01	9.35	9.57	9.34	9.56	2495848
2016-11-02	9.56	9.62	9.43	9.44	2665966
2016-11-03	9.49	9.60	9.39	9.55	4687816
2016-11-04	9.54	9.78	9.49	9.78	3410856
2016-11-07	9.94	9.94	9.69	9.73	4733849
2016-11-08	9.72	9.73	8.92	9.13	6535645
2016-11-09	9.28	9.75	9.26	9.58	5991863
2016-11-10	9.61	9.74	9.35	9.38	4178331
2016-11-11	9.35	9.48	9.17	9.45	5788358
2016-11-14	9.41	10.46	9.37	10.38	7239584
2016-11-15	10.22	10.48	10.11	10.23	4781377
2016-11-16	10.09	10.61	10.07	10.25	3950029
2016-11-17	10.34	10.54	10.28	10.46	2920622
2016-11-18	10.50	10.69	10.23	10.48	2909567
2016-11-21	10.46	10.53	10.36	10.44	1893128
2016-11-22	10.34	10.37	10.14	10.20	2561967
2016-11-23	10.08	10.75	10.01	10.70	4056329
2016-11-25	10.70	10.97	10.65	10.83	3256377
2016-11-28	10.87	10.90	10.54	10.62	2893286
2016-11-29	10.62	10.71	10.47	10.51	2291313
2016-11-30	10.55	10.59	10.37	10.39	2363220
2016-12-01	10.44	10.54	10.18	10.31	3469097
2016-12-02	10.34	10.49	10.23	10.40	2916618
2016-12-05	10.52	10.85	10.46	10.79	3190165
2016-12-06	10.89	11.50	10.89	11.33	6627428
2016-12-07	11.23	11.33	10.88	10.93	4608992
2016-12-08	10.88	10.91	10.61	10.81	3374033
2016-12-09	10.90	11.11	10.84	10.97	2656609
2016-12-12	11.06	11.70	11.05	11.65	6570156
2016-12-13	11.80	12.00	11.70	11.91	6424041
2016-12-14	11.88	12.05	11.36	11.57	7096341
2016-12-15	11.86	12.15	11.78	11.90	6675315
2016-12-16	11.87	11.98	11.62	11.73	27617245
2016-12-19	11.84	11.88	11.57	11.67	4090611
2016-12-20	11.67	11.83	11.61	11.82	2876735
2016-12-21	11.85	12.07	11.73	11.75	5248986
2016-12-22	11.78	11.83	11.53	11.58	2483029
2016-12-23	11.52	11.93	11.51	11.91	2704502
2016-12-27	12.03	12.03	11.81	11.82	1972614
2016-12-28	11.89	11.94	11.33	11.34	3429953
2016-12-29	11.40	11.55	11.35	11.46	1908116
2016-12-30	9.71	10.09	9.03	9.30	22823226
2017-01-03	9.16	9.29	8.97	9.09	9564381
2017-01-04	9.11	9.44	9.09	9.27	6166671
2017-01-05	9.22	9.25	9.02	9.04	5196920
2017-01-06	9.13	9.46	9.13	9.38	6941846
2017-01-09	9.50	9.55	9.30	9.31	4412040
2017-01-10	9.40	9.47	9.31	9.37	3520410
2017-01-11	9.34	9.46	9.06	9.23	4819680
2017-01-12	9.27	9.29	9.10	9.19	2299311
2017-01-13	9.20	9.30	9.11	9.15	2670840
2017-01-17	9.20	9.20	8.87	8.93	6336989
2017-01-18	8.98	9.01	8.82	8.98	2922402
2017-01-19	8.90	8.92	8.62	8.75	6133248
2017-01-20	8.76	8.81	8.62	8.64	2914551
2017-01-23	8.56	8.66	8.34	8.52	4179319
2017-01-24	8.54	8.62	8.42	8.46	6247083
2017-01-25	8.60	8.72	8.33	8.58	6835025
2017-01-26	8.55	8.73	8.50	8.72	3440937
2017-01-27	8.75	8.76	8.61	8.69	2396674
2017-01-30	8.62	8.63	8.43	8.48	3306523
2017-01-31	8.41	8.70	8.30	8.69	3986291
2017-02-01	8.72	8.78	8.56	8.63	3119004
2017-02-02	8.62	8.66	8.47	8.51	2422154
2017-02-03	8.54	8.63	8.48	8.61	2124451
2017-02-06	8.54	8.56	8.17	8.27	7513784
2017-02-07	8.32	8.35	8.21	8.30	3433061
2017-02-08	8.22	8.23	7.99	8.22	6679836
2017-02-09	8.22	8.22	8.01	8.10	5819701
2017-02-10	8.17	8.26	8.06	8.22	3616400
2017-02-13	8.26	8.41	8.24	8.27	2161810
2017-02-14	8.30	8.47	8.28	8.45	2286175
2017-02-15	8.40	8.66	8.40	8.66	3269464
2017-02-16	8.66	8.84	8.62	8.75	3418896
2017-02-17	8.72	8.82	8.62	8.81	2680740
2017-02-21	8.87	8.92	8.63	8.64	3846762
2017-02-22	8.57	8.61	8.45	8.45	3079934
2017-02-23	8.43	8.54	8.32	8.52	2523782
2017-02-24	8.45	8.53	8.36	8.44	2744733
2017-02-27	8.38	8.64	8.38	8.64	3855173
2017-02-28	8.67	8.69	8.38	8.39	3784196
2017-03-01	8.61	8.64	8.29	8.37	6190259
2017-03-02	8.01	8.02	7.13	7.43	16588553
2017-03-03	7.53	7.75	7.35	7.45	8587400
2017-03-06	7.57	7.65	7.40	7.61	6069515
2017-03-07	7.60	7.97	7.59	7.77	6021348
2017-03-08	7.99	8.05	7.85	7.92	4575226
2017-03-09	7.97	8.08	7.77	7.85	4697532
2017-03-10	7.89	7.98	7.87	7.95	3243064
2017-03-13	7.95	8.04	7.85	7.92	2979375
2017-03-14	8.14	8.54	7.96	8.07	13598826
2017-03-15	8.08	8.14	8.01	8.09	4076986
2017-03-16	8.14	8.39	8.13	8.36	5903692
2017-03-17	8.48	8.51	8.03	8.12	10586824
2017-03-20	8.16	8.20	7.94	8.00	2795992
2017-03-21	8.00	8.02	7.69	7.86	5739696
2017-03-22	7.97	7.98	7.77	7.86	3081437
2017-03-23	7.80	7.83	7.65	7.65	3441023
2017-03-24	7.70	7.93	7.68	7.85	2826536
2017-03-27	7.81	8.15	7.77	8.14	3258362
2017-03-28	8.08	8.40	8.06	8.31	4239195
2017-03-29	8.26	8.26	8.08	8.11	3189414
2017-03-30	8.06	8.13	7.96	7.97	2928448
2017-03-31	7.99	8.05	7.94	8.00	1989831
2017-04-03	8.00	8.04	7.73	7.75	4587480
2017-04-04	7.69	7.83	7.68	7.73	2535792
2017-04-05	7.73	7.85	7.60	7.61	4204700
2017-04-06	7.63	7.66	7.52	7.61	3810939
2017-04-07	7.60	7.76	7.51	7.59	4399790
2017-04-10	7.62	7.69	7.57	7.59	2686172
2017-04-11	7.59	7.67	7.45	7.55	4562274
2017-04-12	7.55	7.77	7.53	7.66	2927656
2017-04-13	7.64	7.66	7.51	7.62	3044692
2017-04-17	7.62	7.62	7.41	7.46	2603771
2017-04-18	7.38	7.40	7.11	7.11	5941758
2017-04-19	7.16	7.59	7.11	7.52	5421706
2017-04-20	7.60	7.65	7.46	7.63	3385178
2017-04-21	7.65	7.65	7.40	7.47	2281725
2017-04-24	7.61	7.63	7.41	7.58	3007857
2017-04-25	7.56	7.90	7.52	7.83	3486499
2017-04-26	7.78	7.88	7.76	7.83	2625865
2017-04-27	7.79	7.87	7.73	7.83	1890448
2017-04-28	7.81	7.85	7.75	7.77	1682157
2017-05-01	7.82	7.82	7.53	7.56	2572779
2017-05-02	7.59	7.66	7.43	7.65	3159380
2017-05-03	7.60	7.63	7.49	7.52	1545713
2017-05-04	7.54	7.56	7.41	7.55	1711133
2017-05-05	7.55	7.59	7.46	7.51	2437748
2017-05-08	7.57	7.57	7.17	7.25	5422430
2017-05-09	7.25	7.53	7.17	7.53	4862894
2017-05-10	6.77	7.10	6.65	7.00	17472586
2017-05-11	6.85	7.27	6.85	7.07	6855616
2017-05-12	7.05	7.21	6.97	7.19	4274164
2017-05-15	7.14	7.25	6.74	6.80	7642805
2017-05-16	6.79	6.81	6.55	6.60	6558205
2017-05-17	6.50	6.75	6.46	6.64	6851887
2017-05-18	6.72	6.75	6.56	6.60	4192849
2017-05-19	6.65	6.65	6.54	6.61	2895525
2017-05-22	6.59	6.60	6.37	6.52	4235969
2017-05-23	6.58	6.66	6.52	6.54	1979776
2017-05-24	6.48	6.50	6.37	6.44	3449959
2017-05-25	6.43	6.53	6.34	6.35	3141480
2017-05-26	6.41	6.41	6.26	6.33	2868020
2017-05-30	6.31	6.34	6.25	6.28	2474339
2017-05-31	6.29	6.33	6.07	6.14	5671738
2017-06-01	6.12	6.42	5.99	6.42	7933984
2017-06-02	6.44	6.76	6.39	6.71	6366365
2017-06-05	6.61	6.65	6.25	6.29	7095746
2017-06-06	6.27	6.44	6.18	6.39	3294152
2017-06-07	6.34	6.40	6.20	6.24	3238258
2017-06-08	6.25	6.35	6.24	6.26	1794433
2017-06-09	6.29	6.49	6.25	6.38	3394074
2017-06-12	6.39	6.60	6.36	6.54	3387219
2017-06-13	6.51	6.61	6.48	6.52	2264659
2017-06-14	6.50	6.58	6.49	6.52	1777904
2017-06-15	6.40	6.56	6.31	6.45	3887495
2017-06-16	6.49	6.53	6.38	6.53	3929136
2017-06-19	6.58	6.68	6.51	6.59	4440564
2017-06-20	6.59	6.87	6.53	6.70	3875024
2017-06-21	6.77	7.10	6.77	7.08	5615540
2017-06-22	7.07	7.09	6.64	6.69	8390515
2017-06-23	6.72	6.99	6.71	6.99	8520388
2017-06-26	6.99	7.25	6.98	7.10	4348773
2017-06-27	7.11	7.17	6.70	6.70	5453789
2017-06-28	6.79	6.88	6.73	6.86	2922523
2017-06-29	6.90	6.91	6.58	6.64	3308147
2017-06-30	6.64	6.71	6.54	6.58	2903994
2017-07-03	6.53	6.67	6.40	6.43	3466595
2017-07-05	6.38	6.47	6.29	6.35	6789511
2017-07-06	6.30	6.39	6.22	6.31	4019249
2017-07-07	6.33	6.39	6.29	6.38	2346700
2017-07-10	6.39	6.40	6.16	6.18	4486932
2017-07-11	6.14	6.20	6.05	6.17	4697479
2017-07-12	6.15	6.19	6.04	6.10	4224024
2017-07-13	6.10	6.29	6.01	6.25	4164765
2017-07-14	6.25	6.28	6.10	6.13	2933499
2017-07-17	6.10	6.12	6.00	6.05	4148153
2017-07-18	6.03	6.26	6.03	6.25	4726754
2017-07-19	6.24	6.62	6.24	6.56	5262329
2017-07-20	6.57	6.57	6.35	6.42	3936828
2017-07-21	6.48	6.66	6.43	6.59	3722723
2017-07-24	6.56	6.56	6.38	6.44	2776733
2017-07-25	6.45	6.50	6.38	6.40	3035488
2017-07-26	6.40	6.43	6.31	6.41	2322765
2017-07-27	6.45	6.49	6.28	6.32	5113986
2017-07-28	6.29	6.39	6.23	6.31	2956712
2017-07-31	6.36	6.48	6.29	6.45	3735505
2017-08-01	6.50	6.51	6.19	6.19	4475434
2017-08-02	6.24	6.25	6.10	6.12	3775228
2017-08-03	6.18	6.27	6.11	6.15	2719632
2017-08-04	6.14	6.25	6.04	6.20	4107604
2017-08-07	6.23	6.39	6.22	6.32	3369350
2017-08-08	6.31	6.34	6.10	6.14	4837347
2017-08-09	6.15	6.54	6.04	6.43	7141611
2017-08-10	6.32	6.38	6.11	6.11	6817503
2017-08-11	6.16	6.25	6.04	6.24	4707786
2017-08-14	6.34	6.38	6.13	6.16	3852470
2017-08-15	6.16	6.18	6.05	6.09	3552570
2017-08-16	6.11	6.15	6.01	6.06	4223188
2017-08-17	6.03	6.14	5.85	5.88	5130859
2017-08-18	6.07	6.19	5.91	6.12	6288570
2017-08-21	6.13	6.14	6.00	6.14	3102374
2017-08-22	6.16	6.20	6.09	6.19	2590499
2017-08-23	6.10	6.18	6.06	6.13	2577854
2017-08-24	6.12	6.30	6.07	6.30	4021132
2017-08-25	6.30	6.31	6.13	6.13	2825973
2017-08-28	6.19	6.28	6.14	6.28	3131058
2017-08-29	6.20	6.29	6.16	6.23	3644935
2017-08-30	6.22	6.26	6.16	6.18	3887935
2017-08-31	6.20	6.42	6.16	6.40	5007034
2017-09-01	6.41	6.45	6.25	6.43	3492585
2017-09-05	6.40	6.41	6.25	6.32	3485306
2017-09-06	6.35	6.36	6.27	6.31	2608826
2017-09-07	6.27	6.28	6.18	6.22	3263592
2017-09-08	6.22	6.27	6.11	6.13	2971959
2017-09-11	6.19	6.32	6.14	6.21	3452966
2017-09-12	6.14	6.36	6.14	6.26	4060087
2017-09-13	6.22	6.52	6.20	6.47	4274917
2017-09-14	6.24	6.29	5.85	6.02	20917452
2017-09-15	6.05	6.11	5.97	5.97	8169610
2017-09-18	6.05	6.09	5.99	6.02	5274467
2017-09-19	6.05	6.08	5.96	6.01	6638055
2017-09-20	6.01	6.33	6.01	6.33	5386355
2017-09-21	6.34	6.54	6.34	6.48	5434742
2017-09-22	6.57	6.75	6.44	6.71	7434932
2017-09-25	6.68	6.90	6.65	6.87	7470501
2017-09-26	6.90	7.22	6.89	7.11	8352256
2017-09-27	7.21	7.24	6.78	6.86	7544222
2017-09-28	6.80	7.09	6.76	6.94	6130692
2017-09-29	6.84	7.02	6.81	6.86	5457006
2017-10-02	6.87	7.05	6.84	7.03	5799718
2017-10-03	6.99	7.08	6.92	7.04	3012218
2017-10-04	7.05	7.05	6.86	6.90	2507392
2017-10-05	6.89	7.08	6.89	6.97	3896986
2017-10-06	6.94	7.04	6.90	7.00	3263543
2017-10-09	6.98	7.03	6.81	6.83	5144814
2017-10-10	6.81	6.94	6.76	6.88	2642525
2017-10-11	6.87	6.90	6.76	6.81	3830895
2017-10-12	6.91	6.98	6.79	6.88	4536255
2017-10-13	6.88	7.03	6.82	6.95	2698792
2017-10-16	7.01	7.04	6.83	6.90	3095865
2017-10-17	6.86	6.93	6.72	6.80	3355870
2017-10-18	6.79	6.82	6.59	6.70	4247586
2017-10-19	6.67	6.76	6.60	6.75	3519421
2017-10-20	6.74	6.99	6.72	6.96	3531296
2017-10-23	6.95	6.99	6.87	6.87	3002027
2017-10-24	6.85	6.86	6.74	6.78	3455318
2017-10-25	6.73	6.79	6.61	6.67	2734574
2017-10-26	6.72	6.77	6.56	6.63	4569598
2017-10-27	6.63	6.81	6.58	6.81	3134459
2017-10-30	6.75	6.91	6.68	6.84	3306844
2017-10-31	6.83	6.90	6.64	6.73	3575429
2017-11-01	6.77	6.80	6.52	6.52	4052249
2017-11-02	6.61	6.67	6.48	6.54	2962010
2017-11-03	6.50	6.58	6.36	6.57	3687296
2017-11-06	6.57	6.68	6.55	6.66	2341357
2017-11-07	6.70	6.71	6.55	6.58	2557779
2017-11-08	6.55	6.61	6.45	6.45	3298393
2017-11-09	5.52	5.75	5.35	5.42	16968003
2017-11-10	5.44	5.70	5.44	5.50	5746000
2017-11-13	5.44	5.52	5.25	5.26	5903668
2017-11-14	5.20	5.21	4.55	4.61	18781395
2017-11-15	4.50	4.76	4.50	4.74	6407930
2017-11-16	4.69	4.89	4.60	4.87	6782902
2017-11-17	4.83	5.01	4.80	4.94	6046855
2017-11-20	4.86	4.93	4.76	4.80	4729562
2017-11-21	4.78	4.80	4.71	4.78	4283503
2017-11-22	4.75	4.82	4.74	4.80	2820181
2017-11-24	4.79	5.05	4.77	5.01	2716494
2017-11-27	5.04	5.20	5.02	5.08	6339937
2017-11-28	5.11	5.11	4.90	5.02	5479647
2017-11-29	5.00	5.07	4.91	4.99	4268076
2017-11-30	5.05	5.25	5.05	5.25	4653326
2017-12-01	5.23	5.35	5.09	5.21	3104645
2017-12-04	5.23	5.33	5.12	5.14	3368974
2017-12-05	5.14	5.22	5.03	5.04	2517197
2017-12-06	5.04	5.05	4.90	4.99	3446437
2017-12-07	4.94	5.09	4.94	5.08	2969443
2017-12-08	5.12	5.26	5.08	5.25	3912221
2017-12-11	5.19	5.23	5.13	5.15	3953420
2017-12-12	5.15	5.15	4.97	5.10	3460997
2017-12-13	5.08	5.19	5.07	5.13	2183114
2017-12-14	5.06	5.07	4.82	4.85	4736544
2017-12-15	4.90	5.00	4.83	4.98	6791758
2017-12-18	4.97	5.13	4.91	5.07	3418553
2017-12-19	4.98	4.99	4.79	4.81	5258689
2017-12-20	4.82	4.94	4.80	4.94	3384965
2017-12-21	4.92	5.05	4.91	5.03	2901616
2017-12-22	5.00	5.00	4.85	4.92	2923397
2017-12-26	4.94	4.98	4.87	4.92	2806774
2017-12-27	4.90	4.96	4.84	4.92	3736344
2017-12-28	4.93	5.08	4.91	4.95	4287113
2017-12-29	4.92	5.03	4.89	4.90	4538881
2018-01-02	4.95	4.99	4.90	4.97	2954421
2018-01-03	4.97	5.12	4.92	5.12	3487486
2018-01-04	5.14	5.14	4.95	5.07	2804139
2018-01-05	5.07	5.10	4.93	4.96	2617503
2018-01-08	4.96	5.00	4.85	4.92	3104747
2018-01-09	4.94	5.00	4.87	4.99	2541271
2018-01-10	5.00	5.08	4.92	5.06	2679587
2018-01-11	5.05	5.12	5.00	5.06	2613520
2018-01-12	5.07	5.07	4.90	4.98	3286116
2018-01-16	4.91	4.93	4.55	4.60	8114116
2018-01-17	4.64	4.65	4.28	4.47	9283684
2018-01-18	4.45	4.50	4.31	4.40	4664125
2018-01-19	4.38	4.48	4.33	4.47	3476779
2018-01-22	4.50	4.50	4.32	4.44	5518083
2018-01-23	4.46	4.89	4.46	4.83	8778166
2018-01-24	4.82	5.00	4.80	4.85	6558868
2018-01-25	4.94	5.05	4.86	5.00	6119395
2018-01-26	5.05	5.14	4.84	4.88	3830186
2018-01-29	4.85	4.90	4.73	4.79	4128119
2018-01-30	4.75	4.79	4.56	4.59	4643251
2018-01-31	4.58	4.65	4.41	4.46	5351949
2018-02-01	4.43	4.51	4.33	4.45	4094249
2018-02-02	4.42	4.44	4.25	4.25	6191835
2018-02-05	4.29	4.40	4.01	4.13	6295227
2018-02-06	4.11	4.35	4.03	4.34	6588884
2018-02-07	4.32	4.49	4.13	4.14	4891610
2018-02-08	4.13	4.21	4.01	4.03	5912411
2018-02-09	4.06	4.09	3.61	3.88	9870709
2018-02-12	3.91	4.03	3.81	3.95	3757730
2018-02-13	3.88	3.93	3.80	3.90	3481130
2018-02-14	3.89	3.94	3.80	3.93	3976368
2018-02-15	3.91	3.98	3.90	3.96	2620709
2018-02-16	3.95	3.98	3.83	3.85	2463511
2018-02-20	3.80	3.84	3.68	3.69	3760813
2018-02-21	3.67	3.70	3.57	3.57	5504837
2018-02-22	3.56	3.77	3.55	3.62	3789456
2018-02-23	3.66	3.83	3.65	3.80	3887026
2018-02-26	3.77	3.82	3.67	3.73	4380241
2018-02-27	3.72	3.79	3.69	3.71	5228227
2018-02-28	3.69	3.71	3.39	3.39	7385817
2018-03-01	3.41	3.47	3.16	3.18	7712007
2018-03-02	2.67	3.40	2.66	3.37	15437334
2018-03-05	3.39	3.58	3.32	3.54	5163114
2018-03-06	3.49	3.54	3.35	3.42	3710253
2018-03-07	3.37	3.41	3.20	3.33	5489550
2018-03-08	3.36	3.38	3.24	3.32	3944921
2018-03-09	3.36	3.65	3.34	3.59	5870171
2018-03-12	3.55	3.59	3.41	3.55	3241571
2018-03-13	3.53	3.57	3.30	3.31	3848951
2018-03-14	3.35	3.40	3.26	3.35	3708707
2018-03-15	3.36	3.44	3.25	3.27	4277621
2018-03-16	3.40	3.70	3.34	3.60	10004803
2018-03-19	3.62	3.71	3.40	3.53	5153178
2018-03-20	3.51	3.52	3.26	3.30	4905129
2018-03-21	3.26	3.44	3.24	3.36	4171999
2018-03-22	3.31	3.41	3.27	3.31	4396143
2018-03-23	3.37	3.45	3.24	3.27	3829156
2018-03-26	3.28	3.34	3.14	3.32	4991011
2018-03-27	3.27	3.34	3.16	3.19	4326865
2018-03-28	3.22	3.28	3.01	3.11	5528842
2018-03-29	3.10	3.26	3.10	3.17	4511672
2018-04-02	3.15	3.18	3.02	3.04	3928077
2018-04-03	3.05	3.07	2.91	3.04	4757221
2018-04-04	2.95	3.17	2.95	3.17	4460274
2018-04-05	3.20	3.32	3.12	3.21	3386172
2018-04-06	3.19	3.22	3.05	3.07	3195852
2018-04-09	3.11	3.14	2.97	3.04	5037921
2018-04-10	3.04	3.13	2.98	3.08	4625808
2018-04-11	3.01	3.15	3.01	3.09	5192538
2018-04-12	3.09	3.14	2.99	3.01	3990158
2018-04-13	3.03	3.05	2.98	2.99	2294078
2018-04-16	3.02	3.05	2.91	3.02	2752617
2018-04-17	3.03	3.15	3.01	3.11	3281979
2018-04-18	3.11	3.29	3.10	3.22	3800081
2018-04-19	3.20	3.27	3.15	3.17	2943090
2018-04-20	3.18	3.19	3.08	3.08	2608579
2018-04-23	3.08	3.15	2.98	3.01	3926529
2018-04-24	3.01	3.09	2.92	3.00	4048843
2018-04-25	2.98	3.09	2.93	3.04	3298749
2018-04-26	3.04	3.13	3.01	3.10	3463260
2018-04-27	3.12	3.18	3.10	3.16	2077557
2018-04-30	3.10	3.12	3.04	3.04	3746496
2018-05-01	3.04	3.11	3.02	3.11	2501113
2018-05-02	3.09	3.21	3.08	3.13	3051604
2018-05-03	3.10	3.15	3.06	3.06	2456048
2018-05-04	3.07	3.19	3.06	3.15	2565627
2018-05-07	3.16	3.28	3.14	3.28	3221674
2018-05-08	3.26	3.30	3.21	3.22	2379474
2018-05-09	3.46	4.26	3.38	4.16	16502575
2018-05-10	4.18	4.43	4.01	4.35	11052187
2018-05-11	4.37	4.57	4.27	4.52	7706118
2018-05-14	4.57	4.83	4.55	4.78	8635022
2018-05-15	4.70	4.86	4.64	4.72	6362981
2018-05-16	4.75	5.02	4.74	4.99	7663825
2018-05-17	4.98	5.00	4.82	4.88	4947945
2018-05-18	4.71	4.77	3.76	3.99	20067244
2018-05-21	4.07	4.11	3.63	3.72	8338069
2018-05-22	3.76	3.93	3.69	3.75	7999212
2018-05-23	3.70	3.86	3.63	3.65	5388500
2018-05-24	3.72	3.76	3.63	3.70	4889801
2018-05-25	3.94	3.94	3.68	3.70	4105521
2018-05-29	3.67	3.75	3.63	3.72	3437364
2018-05-30	3.79	3.94	3.78	3.86	3779772
2018-05-31	3.83	3.91	3.76	3.88	2939681
2018-06-01	3.92	4.05	3.90	3.97	3525201
2018-06-04	4.03	4.17	3.98	4.11	4550778
2018-06-05	4.15	4.26	4.11	4.13	3961181
2018-06-06	4.17	4.21	4.00	4.07	3232611
2018-06-07	4.07	4.20	4.03	4.05	3269279
2018-06-08	4.08	4.31	4.05	4.26	3910831
2018-06-11	4.26	4.27	4.12	4.21	3238872
2018-06-12	4.21	4.36	4.18	4.33	3059293
2018-06-13	4.34	4.62	4.28	4.45	5202839
2018-06-14	4.48	4.62	4.41	4.48	4302016
2018-06-15	4.57	4.57	4.31	4.40	14325532
2018-06-18	4.35	4.51	4.29	4.44	3492099
2018-06-19	4.40	4.46	4.21	4.35	4126673
2018-06-20	4.37	4.88	4.37	4.79	5555695
2018-06-21	4.80	4.85	4.44	4.46	4976538
2018-06-22	4.51	4.63	4.37	4.57	36829812
2018-06-25	4.49	4.74	4.43	4.70	5110105
2018-06-26	4.75	4.87	4.62	4.81	4826713
2018-06-27	4.79	4.94	4.70	4.70	4054384
2018-06-28	4.67	4.80	4.40	4.77	5644566
2018-06-29	4.84	4.88	4.65	4.70	4034813
2018-07-02	4.68	4.75	4.62	4.72	2123792
2018-07-03	4.71	4.79	4.69	4.76	1418649
2018-07-05	4.79	4.84	4.72	4.83	2190002
2018-07-06	4.81	5.39	4.80	5.21	10642280
2018-07-09	5.27	5.55	5.24	5.52	8370308
2018-07-10	5.56	5.87	5.55	5.79	9400006
2018-07-11	5.68	6.15	5.66	6.01	11140915
2018-07-12	6.17	6.30	6.05	6.21	9072854
2018-07-13	6.23	6.24	5.63	5.86	7467909
2018-07-16	5.95	6.10	5.62	6.05	7492816
2018-07-17	6.05	6.40	6.03	6.29	8898504
2018-07-18	6.25	6.30	5.98	6.13	8604385
2018-07-19	6.06	6.12	5.87	5.96	7224856
2018-07-20	5.95	6.07	5.87	5.89	5171492
2018-07-23	5.97	6.03	5.84	5.96	3441745
2018-07-24	6.02	6.04	5.29	5.58	8943535
2018-07-25	5.56	5.68	5.36	5.39	5851531
2018-07-26	5.40	5.45	4.92	4.97	15739013
2018-07-27	5.08	5.10	4.70	4.95	7540677
2018-07-30	5.03	5.23	4.93	5.18	6703337
2018-07-31	5.18	5.69	5.18	5.62	8668298
2018-08-01	5.51	5.75	5.39	5.72	8593608
2018-08-02	5.72	5.82	5.65	5.80	4625880
2018-08-03	5.77	5.93	5.73	5.89	6927930
2018-08-06	5.95	6.00	5.46	5.51	5959878
2018-08-07	5.59	5.75	5.59	5.62	3790874
2018-08-08	5.78	5.94	5.37	5.49	7428892
2018-08-09	5.57	5.66	5.38	5.50	5929811
2018-08-10	5.41	5.73	5.38	5.42	6292877
2018-08-13	5.41	5.49	5.27	5.39	4551450
2018-08-14	5.43	5.43	5.23	5.38	3623578
2018-08-15	5.27	5.34	5.16	5.26	3263345
2018-08-16	5.28	5.55	5.26	5.49	3695292
2018-08-17	5.46	5.63	5.43	5.61	2525108
2018-08-20	5.58	5.63	5.48	5.59	2583922
2018-08-21	5.58	5.75	5.55	5.72	3089929
2018-08-22	5.73	5.90	5.73	5.89	3242456
2018-08-23	5.89	5.99	5.76	5.85	3954794
2018-08-24	5.85	5.85	5.63	5.63	2621725
2018-08-27	5.72	6.01	5.69	6.00	5418878
2018-08-28	6.16	6.16	5.74	5.79	4038706
2018-08-29	5.85	5.92	5.79	5.89	2396940
2018-08-30	5.96	5.96	5.77	5.89	2542159
2018-08-31	5.87	5.92	5.81	5.92	2313033
2018-09-04	5.97	5.99	5.62	5.86	4754194
2018-09-05	5.86	5.87	5.68	5.80	2949027
2018-09-06	5.78	5.81	5.58	5.59	3233601
2018-09-07	5.55	5.72	4.02	4.58	17657404
2018-09-14	4.00	4.55	3.77	3.90	28354401
2018-09-17	3.90	4.62	3.67	4.49	16341206
2018-09-18	4.33	4.48	4.15	4.22	7671525
2018-09-19	4.14	4.51	4.10	4.44	5591650
2018-09-20	4.52	4.54	4.29	4.32	5208834
2018-09-21	4.30	4.41	4.25	4.32	13412422
2018-09-24	4.30	4.30	3.85	4.13	5786736
2018-09-25	4.16	4.27	3.95	3.99	4937718
2018-09-26	4.00	4.00	3.65	3.72	7242552
2018-09-27	3.66	3.70	3.29	3.29	6214191
2018-09-28	3.26	3.54	3.21	3.46	4724645
2018-10-01	3.42	3.59	3.34	3.43	4971023
2018-10-02	3.40	3.47	3.27	3.40	4986480
2018-10-03	3.43	3.68	3.41	3.64	4187453
2018-10-04	3.57	3.60	3.44	3.48	4172632
2018-10-05	3.49	3.58	3.35	3.45	3723006
2018-10-08	3.44	3.80	3.42	3.67	6944132
2018-10-09	3.67	3.73	3.41	3.47	4112748
2018-10-10	3.45	3.63	3.44	3.48	5037235
2018-10-11	3.48	3.71	3.47	3.54	5146407
2018-10-12	3.61	3.71	3.48	3.65	4117738
2018-10-15	3.59	3.76	3.57	3.68	3108593
2018-10-16	3.69	3.90	3.67	3.87	4130744
2018-10-17	3.84	3.84	3.71	3.80	2393004
2018-10-18	3.77	3.78	3.62	3.67	2122320
2018-10-19	3.63	3.83	3.54	3.59	3255674
2018-10-22	3.64	3.65	3.48	3.58	3041044
2018-10-23	3.50	3.57	3.42	3.44	4040447
2018-10-24	3.46	3.47	3.08	3.10	5428139
2018-10-25	3.17	3.43	3.14	3.42	4233273
2018-10-26	3.29	3.45	3.23	3.34	4445465
2018-10-29	3.41	3.57	3.32	3.39	3766430
2018-10-30	3.37	3.56	3.29	3.41	3960544
2018-10-31	3.44	3.48	3.31	3.38	4022656
2018-11-01	3.40	3.77	3.39	3.66	5005393
2018-11-02	3.68	3.79	3.64	3.77	2827423
2018-11-05	3.75	3.75	3.49	3.55	3016329
2018-11-06	3.51	3.79	3.50	3.72	4259726
2018-11-07	3.72	3.92	3.71	3.86	4302661
2018-11-08	3.86	3.92	3.47	3.49	3914529
2018-11-09	3.46	3.47	3.00	3.09	7347407
2018-11-12	3.37	3.86	3.33	3.73	8409207
2018-11-13	3.71	3.74	3.42	3.49	6094698
2018-11-14	3.50	3.54	3.21	3.23	5809188
2018-11-15	3.25	3.53	3.25	3.53	5312461
2018-11-16	3.50	3.63	3.41	3.56	3793598
2018-11-19	3.52	3.56	3.37	3.45	3494119
2018-11-20	3.38	3.63	3.36	3.54	3519488
2018-11-21	3.61	3.62	3.47	3.55	2443707
2018-11-23	3.49	3.61	3.39	3.44	1965444
2018-11-26	3.47	3.55	3.36	3.48	2863307
2018-11-27	3.44	3.46	3.25	3.26	3497873
2018-11-28	3.33	3.46	3.28	3.46	3967929
2018-11-29	3.41	3.69	3.37	3.63	3863924
2018-11-30	3.63	3.75	3.58	3.74	2553575
2018-12-03	3.77	3.83	3.69	3.77	4381794
2018-12-04	3.73	3.81	3.48	3.49	5455481
2018-12-06	3.48	3.49	3.18	3.25	6283779
2018-12-07	3.22	3.42	3.22	3.28	4572538
2018-12-10	3.33	3.36	3.18	3.32	3465086
2018-12-11	3.38	3.44	3.25	3.33	2523724
2018-12-12	3.35	3.44	3.29	3.34	3597024
2018-12-13	3.31	3.45	3.31	3.41	4748313
2018-12-14	3.37	3.42	3.27	3.29	2982804
2018-12-17	3.22	3.35	3.17	3.17	4542233
2018-12-18	3.24	3.24	2.97	3.01	5356190
2018-12-19	3.03	3.22	2.82	2.85	7149483
2018-12-20	2.84	2.90	2.60	2.71	7582953
2018-12-21	2.70	2.70	2.55	2.56	15867838
2018-12-24	2.46	2.55	2.42	2.46	4270502
2018-12-26	2.50	2.56	2.34	2.54	6908223
2018-12-27	2.46	2.54	2.34	2.53	4844412
2018-12-28	2.93	3.53	2.85	3.16	17721715
2018-12-31	3.19	3.21	2.84	3.01	8831330
2019-01-02	2.93	3.43	2.93	3.29	7022491
2019-01-03	3.29	3.35	3.17	3.28	6192598
2019-01-04	3.35	3.54	3.28	3.54	5461434
2019-01-07	3.53	3.74	3.38	3.67	7031065
2019-01-08	3.67	3.72	3.53	3.62	5132796
2019-01-09	3.64	3.73	3.59	3.65	3139798
2019-01-10	3.64	3.77	3.56	3.75	2841215
2019-01-11	3.76	3.94	3.69	3.83	3849656
2019-01-14	3.78	3.85	3.69	3.70	4261258
2019-01-15	3.71	3.80	3.68	3.78	2618029
2019-01-16	3.79	3.89	3.70	3.73	2921224
2019-01-17	3.71	3.77	3.63	3.72	3978211
2019-01-18	3.72	3.83	3.72	3.80	2678746
2019-01-22	3.76	3.80	3.65	3.68	3298403
2019-01-23	3.69	3.72	3.53	3.63	3107900
2019-01-24	3.63	3.76	3.62	3.69	2818449
2019-01-25	3.74	3.87	3.64	3.81	3637791
2019-01-28	3.76	3.78	3.47	3.47	4456309
2019-01-29	3.49	3.56	3.35	3.55	3159143
2019-01-30	3.58	3.72	3.56	3.72	3635952
2019-01-31	3.72	3.82	3.63	3.68	3877772
2019-02-01	3.58	3.75	3.31	3.59	5258805
2019-02-04	3.59	3.63	3.51	3.52	2712327
2019-02-05	2.90	2.99	2.80	2.97	33460643
2019-02-06	2.96	2.96	2.82	2.83	7460952
2019-02-07	2.81	2.87	2.68	2.76	8705324
2019-02-08	2.73	2.77	2.63	2.69	5237324
2019-02-11	2.75	2.77	2.67	2.74	4961055
2019-02-12	2.75	2.85	2.74	2.83	5736416
2019-02-13	2.83	2.84	2.76	2.77	2727562
2019-02-14	2.75	2.82	2.71	2.79	3787765
2019-02-15	2.80	2.86	2.76	2.86	7670187
2019-02-19	2.84	2.88	2.79	2.82	3735238
2019-02-20	2.84	2.87	2.72	2.75	6586218
2019-02-21	2.75	2.81	2.73	2.74	3819803
2019-02-22	2.74	2.81	2.72	2.81	3192054
2019-02-25	2.84	2.86	2.75	2.84	8210239
2019-02-26	2.84	2.88	2.81	2.83	5438936
2019-02-27	2.84	2.86	2.72	2.78	5840821
2019-02-28	2.66	2.67	2.47	2.55	12098243
2019-03-01	2.56	2.78	2.54	2.74	6378389
2019-03-04	2.79	2.80	2.60	2.67	5756083
2019-03-05	2.69	2.72	2.63	2.65	4902346
2019-03-06	2.65	2.68	2.54	2.56	5215177
2019-03-07	2.56	2.60	2.50	2.54	6273122
2019-03-08	2.53	2.53	2.43	2.47	5550310
2019-03-11	2.48	2.57	2.44	2.57	5219875
2019-03-12	2.55	2.57	2.50	2.54	3042794
2019-03-13	2.54	2.59	2.50	2.55	3965878
2019-03-14	2.53	2.57	2.40	2.42	5609516
2019-03-15	2.48	2.55	2.47	2.51	10127837
2019-03-18	2.52	2.55	2.45	2.52	3986659
2019-03-19	2.55	2.58	2.49	2.51	4551071
2019-03-20	2.48	2.53	2.41	2.46	4245099
2019-03-21	2.63	2.72	2.56	2.72	10789343
2019-03-22	2.64	2.73	2.52	2.53	5428701
2019-03-25	2.52	2.57	2.48	2.52	3368231
2019-03-26	2.54	2.57	2.50	2.57	2900384
2019-03-27	2.57	2.59	2.46	2.46	3821377
2019-03-28	2.46	2.53	2.43	2.53	3388630
2019-03-29	2.55	2.64	2.52	2.61	4708255
2019-04-01	2.64	2.64	2.57	2.58	2532840
2019-04-02	2.59	2.59	2.49	2.52	2681840
2019-04-03	2.56	2.58	2.51	2.57	2355364
2019-04-04	2.57	2.58	2.50	2.54	2290659
2019-04-05	2.54	2.61	2.54	2.61	2722667
2019-04-08	2.58	2.64	2.53	2.53	2520591
2019-04-09	2.53	2.56	2.50	2.50	4022848
2019-04-10	2.51	2.56	2.50	2.54	3268296
2019-04-11	2.53	2.54	2.44	2.44	3526999
2019-04-12	2.48	2.52	2.45	2.48	4766501
2019-04-15	2.49	2.52	2.46	2.46	2620099
2019-04-16	2.48	2.52	2.41	2.47	3973111
2019-04-17	2.50	2.51	2.39	2.41	6184878
2019-04-18	2.41	2.44	2.35	2.40	6731012
2019-04-22	2.39	2.41	2.29	2.34	5913725
2019-04-23	2.36	2.41	2.31	2.41	5854389
2019-04-24	2.42	2.42	2.32	2.33	4034804
2019-04-25	2.33	2.36	2.29	2.36	2583190
2019-04-26	2.35	2.47	2.33	2.46	3149447
2019-04-29	2.45	2.46	2.40	2.42	2192016
2019-04-30	2.40	2.41	2.32	2.39	3583543
2019-05-01	2.38	2.40	2.30	2.30	3329600
2019-05-02	2.29	2.37	2.23	2.37	4781037
2019-05-03	2.37	2.48	2.36	2.41	4443475
2019-05-06	2.35	2.50	2.33	2.49	4540293
2019-05-07	2.44	2.47	2.36	2.36	4929312
2019-05-08	2.21	2.29	2.07	2.09	10492381
2019-05-09	2.13	2.14	2.01	2.09	4431534
2019-05-10	2.14	2.14	2.01	2.12	5392988
2019-05-13	2.05	2.07	1.96	1.96	9314050
2019-05-14	1.99	2.04	1.92	2.01	13435981
2019-05-15	1.98	2.09	1.92	2.08	9790241
2019-05-16	2.06	2.08	2.00	2.03	4829579
2019-05-17	2.02	2.12	2.01	2.05	4482619
2019-05-20	2.02	2.08	1.99	1.99	3542695
2019-05-21	2.01	2.10	2.00	2.10	3379615
2019-05-22	2.09	2.11	1.96	1.98	4043645
2019-05-23	1.97	1.98	1.90	1.92	4442505
2019-05-24	1.95	1.97	1.92	1.96	2834591
2019-05-28	1.96	1.96	1.88	1.88	3562470
2019-05-29	1.86	1.88	1.82	1.85	5467684
2019-05-30	1.87	1.89	1.85	1.85	2571325
2019-05-31	1.85	1.85	1.73	1.79	5863231
2019-06-03	1.77	1.87	1.76	1.87	4669409
2019-06-04	1.89	2.00	1.85	1.98	8105602
2019-06-05	1.97	1.98	1.90	1.95	3202350
2019-06-06	1.89	1.97	1.89	1.94	2498987
2019-06-07	1.94	1.94	1.86	1.93	3110733
2019-06-10	1.94	1.98	1.91	1.92	2609725
2019-06-11	1.95	1.96	1.86	1.86	2197959
2019-06-12	1.80	1.94	1.80	1.92	2722353
2019-06-13	1.93	1.96	1.89	1.95	2298980
2019-06-14	1.93	1.96	1.89	1.90	2497631
2019-06-17	1.90	2.00	1.89	2.00	4024864
2019-06-18	2.00	2.08	1.98	2.04	4204775
2019-06-19	2.05	2.07	1.99	2.01	3354481
2019-06-20	2.06	2.07	2.01	2.03	3285014
2019-06-21	2.03	2.06	2.00	2.01	8367842
2019-06-24	2.02	2.07	2.01	2.03	3412720
2019-06-25	2.03	2.07	1.98	2.00	8258303
2019-06-26	2.00	2.04	1.99	2.01	2787795
2019-06-27	2.04	2.26	2.02	2.22	8195595
2019-06-28	2.25	2.48	2.21	2.44	16086085
2019-07-01	2.50	2.53	2.44	2.47	6713996
2019-07-02	2.47	2.52	2.39	2.41	4165020
2019-07-03	2.41	2.41	2.33	2.37	2370522
2019-07-05	2.36	2.41	2.32	2.36	3130168
2019-07-08	2.32	2.33	2.17	2.20	5306749
2019-07-09	2.20	2.27	2.18	2.27	4647960
2019-07-10	2.31	2.32	2.20	2.25	3760625
2019-07-11	2.24	2.27	2.14	2.14	3118116
2019-07-12	2.15	2.19	2.10	2.16	2389345
2019-07-15	2.19	2.20	2.13	2.14	2168104
2019-07-16	2.16	2.18	2.10	2.10	2806320
2019-07-17	2.10	2.12	2.05	2.11	2487439
2019-07-18	2.09	2.12	2.03	2.08	3140225
2019-07-19	2.09	2.14	2.07	2.07	2043649
2019-07-22	2.07	2.10	2.05	2.07	1876371
2019-07-23	2.09	2.15	2.07	2.08	2321810
2019-07-24	2.08	2.16	2.06	2.14	2529216
2019-07-25	2.14	2.15	2.06	2.08	2777084
2019-07-26	2.09	2.13	2.07	2.13	2148344
2019-07-29	2.08	2.11	2.02	2.10	4368553
2019-07-30	2.08	2.16	2.07	2.15	2042550
2019-07-31	2.15	2.18	2.08	2.11	3405376
2019-08-01	2.13	2.18	2.05	2.07	7311581
2019-08-02	2.04	2.09	1.89	1.94	5591717
2019-08-05	1.92	1.98	1.89	1.94	4369079
2019-08-06	2.01	2.03	1.89	1.95	5288476
2019-08-07	1.97	1.98	1.89	1.95	4834378
2019-08-08	1.99	2.03	1.86	1.91	3841602
2019-08-09	1.91	1.93	1.77	1.79	4107474
2019-08-12	1.81	1.87	1.78	1.83	5556199
2019-08-13	1.84	1.87	1.81	1.86	2824901
2019-08-14	1.82	1.92	1.82	1.87	3951177
2019-08-15	1.89	1.92	1.84	1.90	3705466
2019-08-16	1.92	1.98	1.90	1.96	2779602
2019-08-19	1.97	2.03	1.95	2.02	2773803
2019-08-20	2.01	2.01	1.96	2.00	2443240
2019-08-21	2.02	2.04	1.98	2.02	1567680
2019-08-22	2.02	2.03	1.92	1.95	3500311
2019-08-23	1.94	1.96	1.83	1.83	3195399
2019-08-26	1.85	1.86	1.80	1.84	3297976
2019-08-27	1.85	1.85	1.75	1.75	2434487
2019-08-28	1.76	1.82	1.75	1.78	3760217
2019-08-29	1.83	1.83	1.77	1.81	2716322
2019-08-30	1.80	1.85	1.79	1.84	1721961
2019-09-03	1.81	1.84	1.79	1.81	3340315
2019-09-04	1.84	1.87	1.82	1.83	2367453
2019-09-05	1.84	1.87	1.84	1.86	1945037
2019-09-06	1.88	1.92	1.84	1.86	1957489
2019-09-09	1.85	1.94	1.81	1.91	2884376
2019-09-10	1.90	2.02	1.87	2.01	3513979
2019-09-11	2.01	2.15	2.00	2.14	4371430
2019-09-12	2.13	2.20	2.08	2.18	4416345
2019-09-13	2.19	2.27	2.12	2.17	4275213
2019-09-16	2.17	2.30	2.16	2.27	3896748
2019-09-17	2.27	2.27	2.16	2.17	3250039
2019-09-18	2.18	2.21	2.09	2.10	2874406
2019-09-19	2.11	2.12	2.01	2.05	3093265
2019-09-20	2.04	2.08	2.00	2.02	10544168
2019-09-23	2.01	2.15	2.01	2.13	2976808
2019-09-24	2.15	2.15	2.07	2.11	2536446
2019-09-25	2.12	2.15	2.09	2.12	2351369
2019-09-26	2.15	2.15	2.06	2.07	2231075
2019-09-27	2.05	2.15	2.04	2.08	2366097
2019-09-30	2.10	2.12	2.03	2.09	2510679
2019-10-01	2.09	2.16	2.00	2.00	3479438
2019-10-02	1.99	2.14	1.98	2.13	4162348
2019-10-03	2.12	2.16	2.03	2.10	4608880
2019-10-04	2.11	2.16	2.05	2.15	3445336
2019-10-07	2.13	2.23	2.07	2.11	5140204
2019-10-08	2.09	2.14	1.99	1.99	3394690
2019-10-09	2.00	2.05	1.98	2.00	3477184
2019-10-10	2.00	2.06	1.98	2.05	3650651
2019-10-11	2.08	2.13	2.04	2.05	2838735
2019-10-14	2.05	2.09	2.00	2.04	2386951
2019-10-15	2.04	2.10	2.04	2.07	1920599
2019-10-16	2.07	2.13	2.05	2.07	2441286
2019-10-17	2.14	2.17	2.08	2.17	2905912
2019-10-18	2.15	2.18	2.04	2.10	2521853
2019-10-21	2.36	2.43	2.06	2.13	17858853
2019-10-22	2.16	2.20	2.07	2.15	4195415
2019-10-23	1.99	2.01	1.81	1.90	11141590
2019-10-24	1.90	1.90	1.60	1.63	13264378
2019-10-25	1.39	1.46	1.33	1.44	33127310
2019-10-28	1.49	1.55	1.46	1.52	12895547
2019-10-29	1.55	1.56	1.45	1.46	7458801
2019-10-30	1.50	1.52	1.42	1.45	6486445
2019-10-31	1.45	1.48	1.41	1.42	4375565
2019-11-01	1.44	1.50	1.42	1.50	4258218
2019-11-04	1.52	1.55	1.47	1.51	5432370
2019-11-05	1.53	1.56	1.52	1.56	9586542
2019-11-06	1.53	1.64	1.45	1.48	9308051
2019-11-07	1.50	1.51	1.46	1.51	4415800
2019-11-08	1.48	1.53	1.46	1.47	7800873
2019-11-11	1.47	1.48	1.45	1.46	1773819
2019-11-12	1.48	1.48	1.43	1.43	3741787
2019-11-13	1.44	1.45	1.42	1.43	2708133
2019-11-14	1.44	1.45	1.42	1.43	2189816
2019-11-15	1.45	1.51	1.42	1.49	10885956
2019-11-18	1.48	1.50	1.46	1.48	4027320
2019-11-19	1.49	1.53	1.45	1.53	5813616
2019-11-20	1.52	1.63	1.51	1.57	9077580
2019-11-21	1.58	1.61	1.54	1.60	3183776
2019-11-22	1.61	1.64	1.60	1.61	2386836
2019-11-25	1.65	1.68	1.60	1.63	5782451
2019-11-26	1.63	1.64	1.54	1.59	5510351
2019-11-27	1.60	1.63	1.59	1.61	3038305
2019-11-29	1.59	1.65	1.58	1.59	2541980
2019-12-02	1.61	1.62	1.55	1.56	3357896
2019-12-03	1.55	1.62	1.54	1.60	2467946
2019-12-04	1.62	1.65	1.59	1.64	4202559
2019-12-05	1.67	1.68	1.59	1.59	4692609
2019-12-06	1.62	1.65	1.59	1.61	3080499
2019-12-09	1.59	1.63	1.58	1.59	2720269
2019-12-10	1.60	1.61	1.54	1.56	3194345
2019-12-11	1.58	1.58	1.48	1.51	5034047
2019-12-12	1.51	1.57	1.50	1.53	4163275
2019-12-13	1.54	1.58	1.51	1.56	3974188
2019-12-16	1.57	1.58	1.53	1.58	4729955
2019-12-17	1.58	1.58	1.50	1.53	4133930
2019-12-18	1.51	1.55	1.48	1.50	4437352
2019-12-19	1.50	1.51	1.46	1.50	3390497
2019-12-20	1.50	1.55	1.48	1.53	12945507
2019-12-23	1.50	1.55	1.49	1.53	4299474
2019-12-24	1.51	1.62	1.50	1.61	3939700
2019-12-26	1.58	1.59	1.55	1.57	3843673
2019-12-27	1.56	1.57	1.50	1.50	3778672
2019-12-30	1.50	1.51	1.46	1.46	4716925
2019-12-31	1.46	1.50	1.44	1.47	7320348
2020-01-02	1.49	1.51	1.46	1.49	2971687
2020-01-03	1.48	1.51	1.46	1.47	2595805
2020-01-06	1.46	1.50	1.43	1.49	3092446
2020-01-07	1.50	1.50	1.46	1.49	2934677
2020-01-08	1.47	1.49	1.45	1.48	3278060
2020-01-09	1.46	1.49	1.45	1.47	2556170
2020-01-10	1.46	1.49	1.44	1.45	3973793
2020-01-13	1.45	1.46	1.44	1.44	2266045
2020-01-14	1.45	1.52	1.42	1.50	5453104
2020-01-15	1.50	1.58	1.50	1.55	6588446
2020-01-16	1.55	1.59	1.52	1.59	3897587
2020-01-17	1.61	1.63	1.56	1.56	3646912
2020-01-21	1.54	1.62	1.53	1.58	4130213
2020-01-22	1.60	1.77	1.58	1.73	7327770
2020-01-23	1.71	1.73	1.61	1.62	5323612
2020-01-24	1.66	1.68	1.57	1.58	5063087
2020-01-27	1.57	1.62	1.55	1.57	3686600
2020-01-28	1.60	1.66	1.59	1.61	2697594
2020-01-29	1.60	1.61	1.52	1.52	2943666
2020-01-30	1.50	1.51	1.45	1.48	3971585
2020-01-31	1.48	1.50	1.42	1.45	3586057
2020-02-03	1.47	1.51	1.45	1.50	3941544
2020-02-04	1.50	1.56	1.50	1.55	4078696
2020-02-05	1.56	1.63	1.56	1.62	4800807
2020-02-06	1.61	1.67	1.51	1.52	7709931
2020-02-07	1.54	1.62	1.52	1.60	3499605
2020-02-10	1.59	1.62	1.56	1.62	2468364
2020-02-11	1.63	1.65	1.59	1.61	2792455
2020-02-12	1.61	1.64	1.60	1.62	1623465
2020-02-13	1.61	1.62	1.57	1.57	2006616
2020-02-14	1.58	1.59	1.54	1.57	1999586
2020-02-18	1.59	1.59	1.55	1.59	1530240
2020-02-19	1.60	1.61	1.58	1.60	1746716
2020-02-20	1.58	1.60	1.53	1.58	2210336
2020-02-21	1.60	1.64	1.56	1.63	2931793
2020-02-24	1.55	1.56	1.48	1.50	5082528
2020-02-25	1.52	1.53	1.36	1.39	5938590
2020-02-26	1.43	1.43	1.37	1.38	4215313
2020-02-27	1.41	1.58	1.38	1.44	6710114
2020-02-28	1.54	1.54	1.44	1.50	6579582
2020-03-02	1.50	1.56	1.46	1.56	4823231
2020-03-03	1.55	1.58	1.45	1.48	4506931
2020-03-04	1.51	1.72	1.49	1.66	14753116
2020-03-05	1.57	2.19	1.55	2.06	52198155
2020-03-06	2.79	2.91	2.22	2.32	103868181
2020-03-09	2.84	2.90	2.06	2.22	64340402
2020-03-10	1.93	2.00	1.52	1.71	27681256
2020-03-11	1.63	1.94	1.60	1.69	23765388
2020-03-12	1.64	1.66	1.40	1.42	15712608
2020-03-13	2.12	2.18	1.61	1.90	111178149
2020-03-16	1.79	2.10	1.61	1.70	31926641
2020-03-17	1.73	1.84	1.54	1.81	33857398
2020-03-18	1.72	1.77	1.43	1.57	20991672
2020-03-19	1.47	1.60	1.43	1.47	15565212
2020-03-20	1.54	1.69	1.37	1.40	34093339
2020-03-23	1.44	1.45	1.35	1.40	21104677
2020-03-24	1.44	1.48	1.37	1.42	14629895
2020-03-25	1.40	1.45	1.35	1.36	14508273
2020-03-26	1.38	1.41	1.35	1.38	8668366
2020-03-27	1.38	1.45	1.37	1.40	11915322
2020-03-30	1.37	1.39	1.32	1.36	11709065
2020-03-31	1.35	1.35	1.30	1.34	11440037
2020-04-01	1.28	1.28	1.20	1.21	13581631
2020-04-02	1.20	1.20	1.14	1.15	12167733
2020-04-03	1.20	1.29	1.12	1.16	16872125
2020-04-06	1.26	1.35	1.20	1.35	14106628
2020-04-07	1.36	1.36	1.25	1.27	11074396
2020-04-08	1.29	1.40	1.27	1.39	10687014
2020-04-09	1.40	1.45	1.36	1.43	9677473
2020-04-13	1.44	1.49	1.39	1.48	6739958
2020-04-14	1.50	1.74	1.49	1.71	24525957
2020-04-15	1.59	1.68	1.41	1.63	12027251
2020-04-16	1.62	1.72	1.60	1.68	7557422
2020-04-17	1.68	1.71	1.58	1.70	9491558
2020-04-20	1.70	2.06	1.68	1.98	34123996
2020-04-21	2.08	2.11	1.91	1.98	17581049
2020-04-22	2.03	2.10	1.97	2.08	10008776
2020-04-23	2.11	2.20	2.02	2.06	12568714
2020-04-24	2.08	2.09	1.94	2.06	8596700
2020-04-27	2.10	2.27	2.04	2.20	11011331
2020-04-28	2.25	2.34	2.12	2.17	9691869
2020-04-29	2.23	2.38	2.06	2.25	22327316
2020-04-30	2.23	2.26	2.16	2.22	8728999
2020-05-01	2.16	2.20	2.03	2.13	8820235
2020-05-04	2.15	2.36	2.09	2.36	10864753
2020-05-05	2.41	2.49	2.28	2.30	10879543
2020-05-06	2.40	2.42	2.31	2.34	8930383
2020-05-07	2.19	2.31	1.91	1.95	18357183
2020-05-08	2.13	2.13	2.00	2.10	11282566
2020-05-11	2.10	2.43	2.09	2.39	15086968
2020-05-12	2.37	2.65	2.36	2.43	21321222
2020-05-13	2.52	2.59	2.22	2.32	16220613
2020-05-14	2.38	2.74	2.32	2.56	34349364
2020-05-15	2.58	2.68	2.45	2.62	13686816
2020-05-18	2.72	2.85	2.61	2.77	19354647
2020-05-19	2.74	2.80	2.59	2.60	12193066
2020-05-20	2.67	2.79	2.64	2.72	11337450
2020-05-21	2.73	2.78	2.62	2.66	7763589
2020-05-22	2.66	2.66	2.46	2.56	9832939
2020-05-26	2.47	2.49	2.30	2.32	12679802
2020-05-27	2.34	2.37	2.08	2.29	10901384
2020-05-28	2.26	2.27	2.15	2.15	8221049
2020-05-29	2.21	2.30	2.16	2.28	10180086
2020-06-01	2.44	2.47	2.33	2.42	12884564
2020-06-02	2.40	2.49	2.36	2.42	10959667
2020-06-03	2.40	2.44	2.26	2.26	13727571
2020-06-04	2.27	2.32	2.18	2.27	14211481
2020-06-05	2.30	2.42	2.27	2.35	13555598
2020-06-08	2.41	2.71	2.41	2.70	25218409
2020-06-09	2.86	2.90	2.57	2.64	18086427
2020-06-10	2.63	2.90	2.61	2.77	15433303
2020-06-11	2.66	2.69	2.46	2.49	12165194
2020-06-12	2.60	2.62	2.33	2.48	9090368
2020-06-15	2.41	2.60	2.38	2.60	8422472
2020-06-16	2.65	2.66	2.49	2.55	6052907
2020-06-17	2.50	2.62	2.50	2.56	6083605
2020-06-18	2.54	2.63	2.53	2.56	7897861
2020-06-19	2.55	2.57	2.38	2.38	25751857
2020-06-22	2.46	2.64	2.38	2.63	14007220
2020-06-23	2.64	2.73	2.59	2.63	9477452
2020-06-24	2.60	2.69	2.53	2.56	8556309
2020-06-25	2.56	2.69	2.51	2.68	8904659
2020-06-26	2.65	2.85	2.63	2.78	15371060
2020-06-29	2.79	3.07	2.75	2.95	15326189
2020-06-30	3.00	3.52	2.99	3.41	29639586
2020-07-01	3.72	4.04	3.32	3.43	35106920
2020-07-02	3.50	3.71	3.32	3.54	16505548
2020-07-06	3.69	3.88	3.64	3.76	14400853
2020-07-07	3.79	3.85	3.68	3.83	10769151
2020-07-08	3.82	4.21	3.75	4.08	20658870
2020-07-09	4.23	4.27	3.91	4.02	17201750
2020-07-10	3.96	4.14	3.91	4.02	9606874
2020-07-13	4.14	4.22	3.87	3.87	13534687
2020-07-14	3.91	4.04	3.77	4.04	15163583
2020-07-15	4.15	4.16	3.96	4.08	9400110
2020-07-16	4.02	4.13	3.99	4.03	6870057
2020-07-17	4.03	4.83	4.02	4.60	29117521
2020-07-20	4.92	5.09	4.70	4.94	40156514
2020-07-21	5.71	6.47	5.30	5.96	115488624
2020-07-22	5.70	5.70	5.35	5.56	29153546
2020-07-23	5.52	5.90	5.44	5.60	24434017
2020-07-24	5.46	5.53	5.17	5.30	19863481
2020-07-27	5.36	5.97	5.33	5.85	30376138
2020-07-28	5.81	5.96	5.56	5.58	18961644
2020-07-29	5.58	5.90	5.45	5.79	22479594
2020-07-30	5.72	6.02	5.66	5.91	21680905
2020-07-31	5.62	5.86	4.85	5.15	35762149
2020-08-03	5.28	5.50	5.20	5.35	15119769
2020-08-04	5.36	5.44	5.22	5.36	12250180
2020-08-05	5.39	5.50	5.31	5.45	12433124
2020-08-06	5.47	5.88	5.45	5.66	17100625
2020-08-07	5.65	5.76	5.51	5.63	9680671
2020-08-10	5.67	5.70	5.39	5.46	9526617
2020-08-11	5.38	5.38	4.95	4.97	18573485
2020-08-12	5.00	5.05	4.47	4.72	21080193
2020-08-13	4.68	5.00	4.64	4.86	8605749
2020-08-14	4.95	4.98	4.78	4.80	8995840
2020-08-17	5.12	5.28	4.94	5.24	19817496
2020-08-18	5.19	5.21	4.75	5.01	10714046
2020-08-19	5.02	5.14	4.98	5.07	11282624
2020-08-20	5.02	5.07	4.91	4.93	6212744
2020-08-21	4.91	4.99	4.79	4.86	6677913
2020-08-24	4.67	4.85	4.55	4.74	15784542
2020-08-25	4.59	4.67	4.32	4.39	17497265
2020-08-26	4.24	4.37	3.94	4.02	20887779
2020-08-27	3.83	3.84	3.05	3.31	48171815
2020-08-28	3.35	3.39	3.15	3.34	17709085
2020-08-31	3.23	3.37	3.19	3.24	14524949
2020-09-01	3.18	3.26	3.06	3.14	16002886
2020-09-02	3.14	3.35	3.11	3.27	14407636
2020-09-03	3.19	3.21	3.02	3.09	12188648
2020-09-04	3.06	3.11	2.84	3.04	13508441
2020-09-08	2.94	3.33	2.94	3.19	17666924
2020-09-09	3.24	3.31	3.04	3.12	12285442
2020-09-10	3.11	3.23	3.05	3.06	7948945
2020-09-11	3.09	3.13	2.93	2.99	9809497
2020-09-14	3.06	3.17	2.98	3.17	9265145
2020-09-15	3.37	3.42	3.12	3.15	12696661
2020-09-16	3.15	3.34	3.12	3.18	9923474
2020-09-17	3.10	3.20	3.08	3.13	5480881
2020-09-18	3.16	3.20	3.02	3.17	16753769
2020-09-21	3.15	3.32	3.09	3.25	11710488
2020-09-22	3.30	3.31	3.12	3.22	6171953
2020-09-23	3.18	3.22	3.05	3.05	7265157
2020-09-24	3.10	3.17	3.02	3.07	6923013
2020-09-25	3.10	3.24	3.05	3.22	6956756
2020-09-28	3.20	3.24	3.13	3.18	6153982
2020-09-29	3.24	3.51	3.21	3.43	11508034
2020-09-30	3.56	3.74	3.54	3.69	14575920
2020-10-01	3.75	3.89	3.70	3.89	12894842
2020-10-02	3.86	4.03	3.82	3.90	12211141
2020-10-05	3.96	4.17	3.96	4.16	8067062
2020-10-06	4.28	4.51	4.20	4.35	13588441
2020-10-07	4.42	4.58	4.33	4.40	11450565
2020-10-08	4.61	4.65	4.49	4.57	8168843
2020-10-09	4.62	4.72	4.57	4.62	6979237
2020-10-12	4.58	4.60	4.03	4.08	15973348
2020-10-13	3.93	4.27	3.89	4.23	10438133
2020-10-14	4.21	4.24	4.05	4.07	6272395
2020-10-15	4.07	4.24	4.03	4.22	6232543
2020-10-16	4.20	4.32	4.17	4.30	7054366
2020-10-19	4.38	4.76	4.34	4.59	17914430
2020-10-20	4.67	4.70	4.32	4.45	10128862
2020-10-21	4.39	4.47	4.16	4.18	8126783
2020-10-22	4.20	4.34	4.20	4.27	5604925
2020-10-23	4.28	4.33	4.16	4.30	8298066
2020-10-26	4.28	4.45	4.24	4.31	9169828
2020-10-27	4.33	4.34	4.07	4.14	8104607
2020-10-28	4.10	4.13	3.92	4.00	8658008
2020-10-29	4.03	4.25	3.93	4.20	12259754
2020-10-30	3.83	3.85	3.30	3.52	24336047
2020-11-02	3.55	3.62	3.44	3.46	9069973
2020-11-03	3.45	3.60	3.39	3.56	7516056
2020-11-04	3.53	3.81	3.52	3.77	8935837
2020-11-05	3.80	3.83	3.65	3.77	6264624
2020-11-06	3.73	3.79	3.64	3.64	5127844
2020-11-09	3.14	3.36	3.02	3.27	19254169
2020-11-10	3.28	3.97	3.25	3.79	20918192
2020-11-11	3.76	3.81	3.54	3.70	6953142
2020-11-12	3.66	3.80	3.65	3.73	5471660
2020-11-13	3.78	4.05	3.77	3.99	10170450
2020-11-16	3.92	3.99	3.79	3.96	6266569
2020-11-17	3.95	4.05	3.88	3.96	4168036
2020-11-18	3.96	4.03	3.83	3.83	4460898
2020-11-19	3.83	3.92	3.68	3.79	8230965
2020-11-20	3.72	3.96	3.72	3.94	4844250
2020-11-23	3.90	4.16	3.89	3.99	6929003
2020-11-24	4.00	4.07	3.88	3.91	5332483
2020-11-25	3.96	3.98	3.90	3.95	2851948
2020-11-27	3.96	4.15	3.95	4.13	4693251
2020-11-30	4.22	4.69	4.13	4.64	16312111
2020-12-01	4.64	4.69	4.24	4.27	9234784
2020-12-02	4.31	4.87	4.17	4.87	23224050
2020-12-03	4.80	4.81	4.52	4.62	10358243
2020-12-04	4.65	4.92	4.62	4.76	8380656
2020-12-07	4.83	4.84	4.54	4.59	6299337
2020-12-08	4.61	4.76	4.59	4.75	6163542
2020-12-09	4.79	4.87	4.48	4.60	6925982
2020-12-10	4.66	4.74	4.60	4.69	5262780
2020-12-11	4.64	4.69	4.43	4.45	4538760
2020-12-14	4.51	4.64	4.50	4.56	4920963
2020-12-15	4.61	4.61	4.41	4.55	4364507
2020-12-16	4.51	4.54	4.39	4.48	5076788
2020-12-17	4.51	4.53	4.34	4.50	5792649
2020-12-18	4.46	4.71	4.38	4.59	18134924
2020-12-21	4.51	4.59	4.38	4.55	7170882
2020-12-22	4.51	4.77	4.46	4.56	8492414
2020-12-23	4.58	4.58	4.10	4.26	8592526
2020-12-24	4.28	4.39	4.22	4.23	2397017
2020-12-28	4.29	4.33	3.92	3.92	10167217
2020-12-29	4.03	4.27	3.88	3.95	13583192
2020-12-30	3.96	4.12	3.96	4.04	6497838
2020-12-31	4.08	4.11	3.91	3.95	8561403
2021-01-04	4.03	4.32	4.03	4.20	9087389
2021-01-05	4.14	4.32	4.10	4.25	5361450
2021-01-06	4.23	4.50	4.22	4.40	8555863
2021-01-07	4.47	4.54	4.40	4.48	6487231
2021-01-08	4.51	4.60	4.31	4.40	5880934
2021-01-11	4.41	4.43	4.29	4.36	3887842
2021-01-12	4.33	4.47	4.29	4.47	3903440
2021-01-13	4.42	4.64	4.40	4.44	6172270
2021-01-14	4.43	4.59	4.40	4.52	4502345
2021-01-15	4.62	4.78	4.54	4.55	6313415
2021-01-19	4.56	4.58	4.42	4.54	5073691
2021-01-20	4.51	4.58	4.40	4.46	7005339
2021-01-21	4.48	4.50	4.30	4.38	4499491
2021-01-22	4.35	4.43	4.30	4.41	4713461
2021-01-25	4.41	5.05	4.41	5.02	17011556
2021-01-26	5.09	5.52	4.85	5.26	16902123
2021-01-27	5.10	6.27	5.06	5.56	26873935
2021-01-28	5.62	5.99	5.15	5.38	18328035
2021-01-29	5.46	5.66	5.24	5.41	8736809
2021-02-01	5.64	6.13	5.53	5.99	15675443
2021-02-02	6.02	6.07	5.21	5.27	16516887
2021-02-03	5.35	5.57	5.24	5.32	7549866
2021-02-04	5.34	5.42	5.08	5.16	7104481
2021-02-05	5.19	5.35	5.14	5.30	4499393
2021-02-08	5.40	5.62	5.27	5.59	6557747
2021-02-09	5.50	5.77	5.41	5.70	5562573
2021-02-10	5.79	5.88	5.51	5.68	5702725
2021-02-11	5.67	5.77	5.48	5.52	5155958
2021-02-12	5.52	5.74	5.45	5.61	3860352
2021-02-16	5.66	5.79	5.49	5.66	6263608
2021-02-17	5.61	5.66	5.45	5.57	6250770
2021-02-18	5.49	5.62	5.35	5.36	7181284
2021-02-19	5.09	5.33	4.66	4.81	16874953
2021-02-22	4.99	5.14	4.63	4.73	12538657
2021-02-23	4.60	4.76	4.38	4.57	11548391
2021-02-24	4.62	4.72	4.51	4.58	7102958
2021-02-25	4.52	4.75	4.38	4.42	8274111
2021-02-26	4.63	4.66	4.43	4.50	6665747
2021-03-01	4.57	4.75	4.55	4.70	6361667
2021-03-02	4.69	4.83	4.61	4.62	6191894
2021-03-03	4.57	4.60	4.32	4.32	7703542
2021-03-04	4.28	4.53	4.07	4.19	12690640
2021-03-05	4.18	4.23	3.83	4.22	10492673
2021-03-08	4.23	4.45	4.16	4.35	6182325
2021-03-09	4.46	4.62	4.41	4.52	4698416
2021-03-10	4.53	4.62	4.27	4.31	6218436
2021-03-11	4.40	4.45	4.33	4.44	5807056
2021-03-12	4.40	4.46	4.27	4.44	3729545
2021-03-15	4.51	4.86	4.46	4.72	9299061
2021-03-16	4.70	4.75	4.52	4.64	4982717
2021-03-17	4.62	4.90	4.57	4.90	5665046
2021-03-18	4.84	4.89	4.58	4.63	5138178
2021-03-19	4.64	4.92	4.61	4.85	15048828
2021-03-22	4.90	5.09	4.88	4.94	3865372
2021-03-23	4.91	4.93	4.62	4.65	4184237
2021-03-24	4.74	4.74	4.38	4.38	4913143
2021-03-25	4.28	4.55	4.25	4.53	4519141
2021-03-26	4.66	4.68	4.37	4.46	3417121
2021-03-29	4.46	4.46	4.15	4.25	5150614
2021-03-30	4.26	4.26	4.13	4.22	3851761
2021-03-31	4.22	4.41	4.22	4.29	7842220
2021-04-01	4.36	4.45	4.33	4.38	3995144
2021-04-05	4.46	4.63	4.42	4.55	5573219
2021-04-06	4.50	4.54	4.35	4.37	3652416
2021-04-07	4.38	4.38	4.23	4.27	3938686
2021-04-08	4.30	4.32	4.20	4.27	3535926
2021-04-09	4.24	4.27	4.12	4.18	3568588
2021-04-12	4.16	4.16	3.94	4.06	5807541
2021-04-13	4.07	4.14	3.99	4.13	3315393
2021-04-14	4.14	4.29	4.13	4.21	2755258
2021-04-15	4.27	4.42	4.21	4.32	4119647
2021-04-16	4.24	4.38	4.20	4.34	3576721
2021-04-19	4.25	4.35	4.12	4.20	3849961
2021-04-20	4.17	4.20	4.05	4.13	4605447
2021-04-21	4.10	4.35	4.07	4.34	3471098
2021-04-22	4.33	4.52	4.25	4.37	4519086
2021-04-23	4.36	4.41	4.23	4.27	3672103
2021-04-26	4.26	4.33	4.24	4.32	3349671
2021-04-27	4.34	4.38	4.24	4.27	2803070
2021-04-28	4.30	4.30	4.16	4.16	3350395
2021-04-29	4.15	4.21	3.97	4.11	5832471
2021-04-30	4.11	4.17	4.05	4.10	4552736
2021-05-03	4.16	4.21	4.04	4.09	4604920
2021-05-04	4.06	4.08	3.89	3.96	6533375
2021-05-05	4.03	4.17	3.95	4.08	3918394
2021-05-06	4.06	4.09	3.89	4.00	4506963
2021-05-07	3.92	3.93	3.77	3.80	9207053
2021-05-10	3.81	3.81	3.52	3.54	9011834
2021-05-11	3.49	3.54	3.40	3.42	7136387
2021-05-12	3.38	3.52	3.32	3.33	9066998
2021-05-13	3.35	3.47	3.32	3.41	5064515
2021-05-14	3.41	3.71	3.41	3.70	4948317
2021-05-17	3.64	3.71	3.55	3.61	2888593
2021-05-18	3.61	3.72	3.59	3.61	3099973
2021-05-19	3.56	3.65	3.53	3.60	2628468
2021-05-20	3.63	3.70	3.61	3.69	2271466
2021-05-21	3.72	3.78	3.65	3.65	2088946
2021-05-24	3.71	3.81	3.70	3.76	3475955
2021-05-25	3.80	3.82	3.61	3.64	4551052
2021-05-26	3.70	3.88	3.69	3.86	3131203
2021-05-27	3.88	3.89	3.81	3.88	3187145
2021-05-28	3.87	3.97	3.81	3.82	2596302
2021-06-01	3.85	3.86	3.58	3.61	8229782
2021-06-02	3.64	3.78	3.57	3.77	5979476
2021-06-03	3.72	3.77	3.65	3.67	3437046
2021-06-04	3.68	3.71	3.60	3.61	2848588
2021-06-07	3.61	3.87	3.57	3.83	5787770
2021-06-08	3.84	3.87	3.68	3.80	3448298
2021-06-09	3.78	3.88	3.77	3.79	3580702
2021-06-10	3.79	3.79	3.66	3.78	3427957
2021-06-11	3.77	3.79	3.69	3.72	2374368
2021-06-14	3.72	3.73	3.57	3.63	4749051
2021-06-15	3.70	3.73	3.59	3.69	4804719
2021-06-16	3.68	3.78	3.64	3.77	4245496
2021-06-17	3.74	3.84	3.71	3.84	3326861
2021-06-18	3.76	3.80	3.59	3.70	10433336
2021-06-21	3.76	3.79	3.69	3.78	3955055
2021-06-22	3.83	3.90	3.78	3.84	3711752
2021-06-23	3.85	3.88	3.69	3.70	3963227
2021-06-24	3.74	3.78	3.65	3.77	3895283
2021-06-25	3.76	3.87	3.74	3.86	7925692
2021-06-28	3.80	3.97	3.78	3.97	4044273
2021-06-29	3.96	4.18	3.94	4.08	7685682
2021-06-30	4.06	4.08	3.93	4.05	4334580
2021-07-01	4.03	4.24	3.99	4.24	5167403
2021-07-02	4.18	4.20	3.97	4.01	6038790
2021-07-06	3.96	3.99	3.88	3.93	3215242
2021-07-07	3.91	3.93	3.72	3.85	5877830
2021-07-08	3.80	3.97	3.78	3.89	4778516
2021-07-09	3.92	4.04	3.88	4.01	3136529
2021-07-12	3.99	4.02	3.75	3.80	6333316
2021-07-13	3.77	3.79	3.65	3.66	4897679
2021-07-14	3.70	3.71	3.51	3.52	4511984
2021-07-15	3.53	3.59	3.48	3.54	3525786
2021-07-16	3.59	3.59	3.46	3.50	4324007
2021-07-19	3.46	3.60	3.42	3.53	3864370
2021-07-20	3.49	3.62	3.49	3.61	4533405
2021-07-21	3.57	3.72	3.57	3.72	3253628
2021-07-22	3.70	3.76	3.63	3.68	3087723
2021-07-23	3.73	3.73	3.61	3.64	2315446
2021-07-26	3.66	3.73	3.56	3.57	2653614
2021-07-27	3.62	3.65	3.53	3.62	5016952
2021-07-28	3.67	3.90	3.66	3.89	5141763
2021-07-29	3.99	3.99	3.70	3.73	4682761
2021-07-30	3.36	3.52	3.26	3.44	11390865
2021-08-02	3.55	3.56	3.45	3.55	5454485
2021-08-03	3.54	3.62	3.49	3.61	3784413
2021-08-04	3.60	3.66	3.54	3.62	2842123
2021-08-05	3.61	3.79	3.61	3.76	3580486
2021-08-06	3.75	3.85	3.69	3.81	3645401
2021-08-09	3.78	3.81	3.68	3.74	2687927
2021-08-10	3.70	3.73	3.67	3.70	1683682
2021-08-11	3.74	3.75	3.66	3.73	2231962
2021-08-12	3.69	3.78	3.68	3.75	1653213
2021-08-13	3.76	3.78	3.67	3.68	2188774
2021-08-16	3.68	3.73	3.58	3.64	3357320
2021-08-17	3.62	3.72	3.61	3.72	2781857
2021-08-18	3.69	3.70	3.55	3.55	3078186
2021-08-19	3.51	3.56	3.45	3.45	3475965
2021-08-20	3.44	3.70	3.44	3.67	4212662
2021-08-23	3.69	3.92	3.69	3.86	4965749
2021-08-24	3.86	3.88	3.75	3.78	2397761
2021-08-25	3.80	3.86	3.78	3.82	2386038
2021-08-26	3.81	3.85	3.75	3.78	2442385
2021-08-27	3.76	3.88	3.76	3.86	3613540
2021-08-30	3.83	3.91	3.82	3.84	2376919
2021-08-31	3.83	3.88	3.82	3.86	2650689
2021-09-01	3.89	3.89	3.81	3.85	2334206
2021-09-02	3.86	3.90	3.83	3.90	1721523
2021-09-03	3.85	3.89	3.67	3.67	3717470
2021-09-07	3.71	3.72	3.56	3.58	3238041
2021-09-08	3.58	3.62	3.54	3.56	2741572
2021-09-09	3.57	3.81	3.55	3.66	6714311
2021-09-10	3.69	3.70	3.55	3.56	3171309
2021-09-13	3.61	3.64	3.53	3.58	3440560
2021-09-14	3.57	3.61	3.44	3.48	3073732
2021-09-15	3.55	3.82	3.48	3.74	5445652
2021-09-16	3.74	3.83	3.70	3.82	2591830
2021-09-17	3.82	3.97	3.73	3.94	9740750
2021-09-20	3.85	3.89	3.72	3.79	3747208
2021-09-21	3.80	3.87	3.78	3.82	2067346
2021-09-22	3.82	3.89	3.74	3.80	2184501
2021-09-23	3.80	3.90	3.78	3.88	2008139
2021-09-24	3.83	3.84	3.75	3.75	2381063
2021-09-27	3.72	3.80	3.65	3.72	2433202
2021-09-28	3.71	3.71	3.62	3.67	2929672
2021-09-29	3.69	3.75	3.63	3.64	1436816
2021-09-30	3.64	3.72	3.60	3.65	1542341
2021-10-01	3.65	3.66	3.49	3.58	2605889
2021-10-04	3.60	3.61	3.50	3.52	2192773
2021-10-05	3.53	3.64	3.52	3.62	1811095
2021-10-06	3.63	3.73	3.61	3.69	2340001
2021-10-07	3.71	3.80	3.69	3.74	2476038
2021-10-08	3.73	3.77	3.68	3.69	1429189
2021-10-11	3.66	3.80	3.64	3.75	1711476
2021-10-12	3.68	3.76	3.68	3.71	1705817
2021-10-13	3.72	3.78	3.69	3.73	1336840
2021-10-14	3.75	3.83	3.73	3.76	1884668
2021-10-15	3.79	3.79	3.71	3.72	2026853
2021-10-18	3.74	3.77	3.67	3.70	2049558
2021-10-19	3.71	3.78	3.70	3.75	2636054
2021-10-20	3.75	3.75	3.68	3.72	1442509
2021-10-21	3.69	3.74	3.66	3.70	1507755
2021-10-22	3.66	3.70	3.63	3.69	1809454
2021-10-25	3.68	3.69	3.54	3.60	3826553
2021-10-26	3.63	3.65	3.58	3.60	2348572
2021-10-27	3.64	3.67	3.57	3.58	2161292
2021-10-28	3.63	3.67	3.56	3.67	2986986
2021-10-29	3.80	3.91	3.71	3.79	5266127
2021-11-01	3.78	3.85	3.65	3.84	4294804
2021-11-02	3.80	4.18	3.76	4.16	6922327
2021-11-03	4.17	4.45	4.14	4.43	6388579
2021-11-04	4.44	4.45	4.12	4.14	4404526
2021-11-05	4.10	4.24	4.00	4.07	5050787
2021-11-08	4.04	4.21	4.01	4.17	2828731
2021-11-09	4.12	4.19	4.05	4.13	3143700
2021-11-10	4.13	4.22	4.06	4.07	2976368
2021-11-11	4.07	4.16	4.05	4.09	2278463
2021-11-12	4.11	4.15	4.05	4.12	1702021
2021-11-15	4.12	4.15	4.03	4.04	2281682
2021-11-16	4.06	4.16	4.03	4.14	2864966
2021-11-17	4.11	4.50	4.10	4.44	6175993
2021-11-18	4.46	4.56	4.29	4.31	4392894
2021-11-19	4.30	4.42	4.22	4.35	2596600
2021-11-22	4.35	4.38	4.23	4.27	3203628
2021-11-23	4.28	4.32	4.12	4.25	4532895
2021-11-24	4.22	4.34	4.18	4.31	2916587
2021-11-26	4.27	4.31	4.12	4.13	3457666
2021-11-29	4.14	4.26	4.04	4.09	4684693
2021-11-30	4.07	4.10	3.90	3.93	8296293
2021-12-01	3.97	4.07	3.86	3.86	4912682
2021-12-02	3.87	3.99	3.83	3.97	4481697
2021-12-03	3.98	3.99	3.84	3.86	5190678
2021-12-06	3.89	3.93	3.79	3.81	2622872
2021-12-07	3.83	3.98	3.81	3.90	4314243
2021-12-08	3.98	4.06	3.85	4.02	4318787
2021-12-09	3.97	4.02	3.84	3.87	3487564
2021-12-10	3.86	3.89	3.77	3.87	3424107
2021-12-13	3.87	3.91	3.76	3.89	3844111
2021-12-14	3.83	3.88	3.74	3.80	3588085
2021-12-15	3.78	4.08	3.75	4.08	5112291
2021-12-16	4.03	4.05	3.95	3.99	3777611
2021-12-17	3.97	4.73	3.95	4.41	33468740
2021-12-20	4.38	4.61	4.28	4.43	8040228
2021-12-21	4.45	4.51	4.31	4.46	4014816
2021-12-22	4.46	4.62	4.43	4.61	4251376
2021-12-23	4.65	4.84	4.47	4.77	8596009
2021-12-27	4.87	5.16	4.80	5.15	11407830
2021-12-28	5.22	5.25	4.83	4.85	8080276
2021-12-29	4.85	5.03	4.84	4.98	4133232
2021-12-30	4.98	5.01	4.82	4.84	2929772
2021-12-31	4.82	4.96	4.79	4.81	2119452
2022-01-03	4.85	4.96	4.74	4.93	3278190
2022-01-04	4.94	4.94	4.66	4.67	3508794
2022-01-05	4.67	4.78	4.48	4.50	3672226
2022-01-06	4.51	4.65	4.39	4.63	3732354
2022-01-07	4.62	4.64	4.44	4.45	3414714
2022-01-10	4.39	4.63	4.36	4.62	5597340
2022-01-11	4.55	4.66	4.51	4.59	3482338
2022-01-12	4.63	4.65	4.43	4.44	4470731
2022-01-13	4.49	4.53	4.26	4.28	4277810
2022-01-14	4.25	4.53	4.20	4.53	5039466
2022-01-18	4.66	4.92	4.53	4.72	11250872
2022-01-19	4.72	4.74	4.41	4.43	5259691
2022-01-20	4.55	4.63	4.34	4.36	6206834
2022-01-21	4.35	4.46	4.22	4.24	7296984
2022-01-24	3.53	3.54	3.18	3.23	18651236
2022-01-25	3.21	3.21	3.00	3.01	8333369
2022-01-26	3.10	3.18	2.89	2.91	11472982
2022-01-27	3.01	3.01	2.87	2.87	6111865
2022-01-28	2.90	2.95	2.80	2.95	6344311
2022-01-31	3.00	3.16	2.98	3.13	5563703
2022-02-01	3.13	3.14	2.99	3.06	5667120
2022-02-02	3.11	3.12	3.02	3.04	4565410
2022-02-03	3.00	3.25	2.99	3.20	5780475
2022-02-04	3.20	3.28	3.18	3.23	3988979
2022-02-07	3.22	3.33	3.21	3.26	3150985
2022-02-08	3.26	3.27	3.15	3.19	2348895
2022-02-09	3.21	3.33	3.19	3.28	4043012
2022-02-10	3.25	3.38	3.17	3.19	3989512
2022-02-11	3.19	3.25	3.08	3.10	2607498
2022-02-14	3.09	3.12	3.01	3.02	2928042
2022-02-15	3.12	3.31	3.08	3.29	5079065
2022-02-16	3.29	3.34	3.23	3.29	2717782
2022-02-17	3.28	3.28	3.11	3.14	3036065
2022-02-18	3.16	3.23	3.13	3.15	2493893
2022-02-22	3.13	3.19	3.01	3.02	4089947
2022-02-23	3.09	3.14	2.98	2.98	3694007
2022-02-24	2.93	3.23	2.91	3.23	5830892
2022-02-25	2.80	3.23	2.79	3.20	6370596
2022-02-28	3.13	3.27	3.07	3.13	7019928
2022-03-01	3.11	3.17	3.03	3.09	7921933
2022-03-02	3.08	3.23	3.06	3.19	3375578
2022-03-03	3.14	3.21	3.11	3.15	3396723
2022-03-04	3.10	3.22	3.04	3.06	2768624
2022-03-07	3.08	3.17	3.06	3.12	2934157
2022-03-08	3.07	3.17	2.98	3.09	3793319
2022-03-09	3.13	3.25	3.11	3.21	3357672
2022-03-10	3.16	3.32	3.14	3.28	3742722
2022-03-11	3.31	3.42	3.11	3.12	3619826
2022-03-14	3.17	3.24	3.02	3.05	5348155
2022-03-15	3.13	3.33	3.11	3.32	4670644
2022-03-16	3.37	3.49	3.33	3.48	5733492
2022-03-17	3.43	3.65	3.41	3.65	3673995
2022-03-18	3.65	3.78	3.62	3.74	15182993
2022-03-21	3.67	3.75	3.53	3.57	5758222
2022-03-22	3.59	3.65	3.51	3.60	5601094
2022-03-23	3.53	3.60	3.44	3.45	4306937
2022-03-24	3.50	3.53	3.46	3.48	4185010
2022-03-25	3.51	3.58	3.46	3.51	2998966
2022-03-28	3.53	3.62	3.51	3.58	2089904
2022-03-29	3.62	3.75	3.61	3.75	3367187
2022-03-30	3.67	3.72	3.54	3.54	3398718
2022-03-31	3.56	3.57	3.39	3.44	4117812
2022-04-01	3.44	3.53	3.41	3.51	2875481
2022-04-04	3.51	3.63	3.47	3.61	2970165
2022-04-05	3.57	3.63	3.48	3.49	3135566
2022-04-06	3.45	3.54	3.42	3.48	3092786
2022-04-07	3.44	3.49	3.42	3.45	3244868
2022-04-08	3.44	3.49	3.38	3.40	2843267
2022-04-11	3.35	3.38	3.26	3.28	2752265
2022-04-12	3.30	3.52	3.29	3.44	4351471
2022-04-13	3.43	3.55	3.42	3.51	2401772
2022-04-14	3.50	3.50	3.34	3.34	2303089
2022-04-18	3.35	3.35	3.15	3.17	4378809
2022-04-19	3.20	3.27	3.15	3.21	2412313
2022-04-20	3.27	3.27	3.18	3.20	2212284
2022-04-21	3.23	3.26	3.03	3.03	4973239
2022-04-22	3.04	3.10	2.91	2.93	3895670
2022-04-25	2.95	2.98	2.87	2.98	3199046
2022-04-26	2.96	3.03	2.79	2.79	4374277
2022-04-27	2.81	2.86	2.76	2.77	3144868
2022-04-28	2.84	2.86	2.70	2.82	2859145
2022-04-29	2.75	2.92	2.69	2.70	5052569
2022-05-02	2.70	2.80	2.67	2.80	5772177
2022-05-03	2.80	2.93	2.80	2.89	3277534
2022-05-04	2.86	3.02	2.78	3.00	3178513
2022-05-05	2.91	2.91	2.70	2.74	5350275
2022-05-06	2.72	2.73	2.53	2.62	5852031
2022-05-09	2.55	2.73	2.43	2.44	7753075
2022-05-10	2.55	2.98	2.54	2.93	8962476
2022-05-11	2.89	2.99	2.66	2.69	6855755
2022-05-12	2.65	2.89	2.65	2.80	4512759
2022-05-13	2.85	3.04	2.85	3.03	4737413
2022-05-16	3.01	3.09	2.94	2.97	3994057
2022-05-17	3.06	3.16	3.04	3.10	4265086
2022-05-18	3.02	3.02	2.82	2.86	5831331
2022-05-19	2.86	3.07	2.86	2.99	5810496
2022-05-20	3.08	3.10	2.96	3.09	2860405
2022-05-23	3.13	3.21	3.08	3.10	2556776
2022-05-24	3.04	3.11	3.01	3.03	3302088
2022-05-25	3.01	3.09	2.93	3.02	2945685
2022-05-26	2.97	3.10	2.97	3.06	2618375
2022-05-27	3.08	3.22	3.00	3.20	3241788
2022-05-31	3.15	3.24	2.99	3.00	4679334
2022-06-01	3.05	3.08	2.92	2.99	4437875
2022-06-02	2.99	3.11	2.96	3.09	3466525
2022-06-03	3.01	3.07	2.91	2.95	4593955
2022-06-06	2.99	3.06	2.75	2.76	7026475
2022-06-07	2.75	2.85	2.74	2.85	4712901
2022-06-08	2.82	2.95	2.81	2.84	2785744
2022-06-09	2.84	2.91	2.73	2.74	3806091
2022-06-10	2.70	2.78	2.55	2.56	7543739
2022-06-13	2.49	2.50	2.34	2.34	8443709
2022-06-14	2.41	2.41	2.27	2.39	6015093
2022-06-15	2.43	2.54	2.41	2.52	7200167
2022-06-16	2.43	2.44	2.27	2.33	7035339
2022-06-17	2.37	2.47	2.37	2.42	34696144
2022-06-21	2.47	2.53	2.18	2.39	9076634
2022-06-22	2.36	2.53	2.33	2.49	6622180
2022-06-23	2.49	2.64	2.48	2.63	3176474
2022-06-24	2.64	2.70	2.56	2.64	4034030
2022-06-27	2.64	2.77	2.59	2.70	2896393
2022-06-28	2.69	2.70	2.54	2.57	2395580
2022-06-29	2.55	2.60	2.50	2.59	2068866
2022-06-30	2.51	2.58	2.47	2.53	1995989
2022-07-01	2.52	2.65	2.47	2.63	3204975
2022-07-05	2.59	2.65	2.50	2.65	3313155
2022-07-06	2.63	2.74	2.62	2.74	3174187
2022-07-07	2.72	2.84	2.71	2.80	1850037
2022-07-08	2.77	2.86	2.74	2.81	1727157
2022-07-11	2.80	2.80	2.71	2.72	1645969
2022-07-12	2.73	2.80	2.67	2.76	1866617
2022-07-13	2.69	2.80	2.66	2.77	2013243
2022-07-14	2.70	2.71	2.61	2.69	1409361
2022-07-15	2.72	2.77	2.68	2.76	1565512
2022-07-18	2.77	2.79	2.55	2.58	3103710
2022-07-19	2.59	2.67	2.59	2.61	2047120
2022-07-20	2.63	2.68	2.59	2.64	1624832
2022-07-21	2.60	2.64	2.53	2.54	2416333
2022-07-22	2.55	2.56	2.37	2.42	2352788
2022-07-25	2.43	2.45	2.36	2.45	1786458
2022-07-26	2.42	2.43	2.33	2.37	2719691
2022-07-27	2.40	2.50	2.37	2.47	3120186
2022-07-28	2.46	2.47	2.38	2.43	1999144
2022-07-29	2.45	2.45	2.35	2.36	2825532
2022-08-01	2.34	2.46	2.31	2.42	3479293
2022-08-02	2.42	2.51	2.40	2.45	3128867
2022-08-03	2.45	2.51	2.43	2.44	3171256
2022-08-04	2.41	2.42	2.31	2.40	4732889
2022-08-05	2.30	2.38	2.16	2.28	4575023
2022-08-08	2.35	2.46	2.30	2.45	6044078
2022-08-09	2.42	2.52	2.36	2.51	6651881
2022-08-10	2.57	2.72	2.50	2.71	5620893
2022-08-11	2.72	2.77	2.50	2.50	3203612
2022-08-12	2.54	2.55	2.45	2.52	2785787
2022-08-15	2.53	2.62	2.51	2.61	4425324
2022-08-16	2.57	2.66	2.55	2.59	3436808
2022-08-17	2.53	2.57	2.49	2.54	3526203
2022-08-18	2.58	2.60	2.51	2.58	2771988
2022-08-19	2.56	2.60	2.50	2.53	2803186
2022-08-22	2.48	2.54	2.44	2.46	2825291
2022-08-23	2.45	2.52	2.43	2.48	2520241
2022-08-24	2.49	2.57	2.46	2.56	2907314
2022-08-25	2.53	2.59	2.45	2.50	2653140
2022-08-26	2.48	2.50	2.30	2.31	3526053
2022-08-29	2.29	2.34	2.25	2.30	2454760
2022-08-30	2.28	2.30	2.22	2.22	2952525
2022-08-31	2.25	2.27	2.16	2.18	3851783
2022-09-01	2.16	2.21	2.12	2.20	2878136
2022-09-02	2.19	2.25	2.12	2.13	2487759
2022-09-06	2.17	2.17	2.11	2.12	2636611
2022-09-07	2.12	2.19	2.10	2.18	2160785
2022-09-08	2.12	2.25	2.12	2.21	1728925
2022-09-09	2.23	2.26	2.16	2.21	2119655
2022-09-12	2.23	2.27	2.18	2.23	1309510
2022-09-13	2.16	2.17	2.10	2.12	2164560
2022-09-14	2.10	2.14	2.08	2.09	2726047
2022-09-15	2.07	2.10	2.04	2.06	2457883
2022-09-16	2.10	2.10	1.96	2.05	5403095
2022-09-19	2.02	2.02	1.95	1.97	2867601
2022-09-20	1.95	1.99	1.91	1.94	3225378
2022-09-21	1.95	2.01	1.89	1.90	2142298
2022-09-22	1.90	1.91	1.85	1.89	1860315
2022-09-23	1.89	1.89	1.83	1.88	1901883
2022-09-26	1.84	1.90	1.78	1.81	2238857
2022-09-27	1.83	1.90	1.82	1.86	1937372
2022-09-28	1.89	1.98	1.88	1.95	2606594
2022-09-29	1.89	1.90	1.84	1.87	1567320
2022-09-30	1.86	1.95	1.86	1.89	2055224
2022-10-03	1.87	1.93	1.84	1.91	2875330
2022-10-04	1.93	2.01	1.91	2.01	2117314
2022-10-05	1.97	2.00	1.86	1.91	1781670
2022-10-06	1.88	1.91	1.81	1.85	1884381
2022-10-07	1.81	1.85	1.75	1.75	1471705
2022-10-10	1.76	1.81	1.75	1.80	1457123
2022-10-11	1.80	1.83	1.73	1.75	1473772
2022-10-12	1.75	1.78	1.70	1.74	998856
2022-10-13	1.73	1.81	1.70	1.78	2197392
2022-10-14	1.78	1.79	1.71	1.73	1560528
2022-10-17	1.75	1.81	1.73	1.81	1788063
2022-10-18	1.85	1.89	1.74	1.76	3237762
2022-10-19	1.75	1.75	1.69	1.73	2423203
2022-10-20	1.75	1.78	1.72	1.74	1374089
2022-10-21	1.77	1.77	1.70	1.77	1144785
2022-10-24	1.78	1.80	1.75	1.80	1423001
2022-10-25	1.78	1.84	1.78	1.80	1817278
2022-10-26	1.80	1.95	1.79	1.89	2717505
2022-10-27	1.84	1.90	1.78	1.80	3105971
2022-10-28	1.85	1.91	1.82	1.86	1529992
2022-10-31	1.85	1.93	1.85	1.90	1545970
2022-11-01	1.91	1.93	1.85	1.90	1461239
2022-11-02	1.88	1.95	1.85	1.88	2319434
2022-11-03	1.88	1.90	1.80	1.80	1207883
2022-11-04	1.83	1.83	1.72	1.78	1905305
2022-11-07	1.80	1.83	1.78	1.82	1425406
2022-11-08	1.82	1.91	1.78	1.85	1548005
2022-11-09	1.78	1.79	1.53	1.55	3552329
2022-11-10	1.64	1.64	1.52	1.60	3665985
2022-11-11	1.61	1.67	1.57	1.65	3700544
2022-11-14	1.66	1.72	1.64	1.70	2174876
2022-11-15	1.74	1.78	1.72	1.76	2066879
2022-11-16	1.72	1.75	1.68	1.70	1759671
2022-11-17	1.65	1.68	1.58	1.63	2165550
2022-11-18	1.68	1.68	1.58	1.62	1831114
2022-11-21	1.59	1.61	1.56	1.59	1991756
2022-11-22	1.56	1.57	1.43	1.47	4681219
2022-11-23	1.47	1.51	1.46	1.50	2243602
2022-11-25	1.50	1.50	1.44	1.47	1682207
2022-11-28	1.44	1.44	1.36	1.40	3463567
2022-11-29	1.40	1.45	1.38	1.41	6271262
2022-11-30	1.43	1.51	1.38	1.50	4436798
2022-12-01	1.50	1.55	1.42	1.46	2571988
2022-12-02	1.42	1.48	1.39	1.47	2365114
2022-12-05	1.46	1.47	1.39	1.42	1538034
2022-12-06	1.41	1.42	1.36	1.38	1651483
2022-12-07	1.37	1.38	1.32	1.36	1846545
2022-12-08	1.36	1.39	1.31	1.35	1642246
2022-12-09	1.36	1.37	1.32	1.33	1086754
2022-12-12	1.33	1.33	1.28	1.31	1511715
2022-12-13	1.34	1.37	1.29	1.31	2834005
2022-12-14	1.29	1.33	1.29	1.29	1572423
2022-12-15	1.31	1.35	1.24	1.25	3018357
2022-12-16	1.23	1.27	1.20	1.25	5134948
2022-12-19	1.25	1.25	1.14	1.15	3261835
2022-12-20	1.15	1.19	1.13	1.18	2329310
2022-12-21	1.19	1.22	1.15	1.17	3122152
2022-12-22	1.15	1.18	1.12	1.18	2377834
2022-12-23	1.16	1.19	1.11	1.14	1196734
2022-12-27	1.13	1.13	1.05	1.07	2419749
2022-12-28	1.06	1.09	1.03	1.05	2963388
2022-12-29	1.07	1.24	1.05	1.24	3578110
2022-12-30	1.21	1.25	1.18	1.25	3093800
2023-01-03	1.27	1.28	1.17	1.22	3154573
2023-01-04	1.22	1.29	1.20	1.28	2393960
2023-01-05	1.27	1.28	1.21	1.23	1911448
2023-01-06	1.23	1.28	1.20	1.26	1353667
2023-01-09	1.25	1.28	1.20	1.24	2658745
2023-01-10	1.23	1.27	1.22	1.27	1275518
2023-01-11	1.26	1.32	1.26	1.31	1750602
2023-01-12	1.31	1.33	1.29	1.33	1406118
2023-01-13	1.34	1.60	1.33	1.57	5511710
2023-01-17	1.56	1.67	1.52	1.59	3838328
2023-01-18	1.60	1.68	1.59	1.61	2576569
2023-01-19	1.58	1.60	1.46	1.47	2574692
2023-01-20	1.50	1.52	1.44	1.49	2182067
2023-01-23	1.44	1.46	1.37	1.40	2958459
2023-01-24	1.40	1.40	1.29	1.33	2593448
2023-01-25	1.30	1.33	1.25	1.31	3368380
2023-01-26	1.29	1.29	1.22	1.26	2462103
2023-01-27	1.25	1.29	1.22	1.26	3159542
2023-01-30	1.23	1.27	1.22	1.23	1998910
2023-01-31	1.26	1.30	1.25	1.29	2290709
2023-02-01	1.29	1.44	1.27	1.38	4629082
2023-02-02	1.42	1.45	1.33	1.44	3262218
2023-02-03	1.46	1.51	1.39	1.39	2257218
2023-02-06	1.37	1.41	1.32	1.35	1910833
2023-02-07	1.35	1.37	1.31	1.35	1723367
2023-02-08	1.35	1.35	1.28	1.28	1275789
2023-02-09	1.30	1.32	1.24	1.25	1855009
2023-02-10	1.24	1.27	1.22	1.25	1482646
2023-02-13	1.27	1.27	1.22	1.25	1975107
2023-02-14	1.25	1.26	1.17	1.19	2798287
2023-02-15	1.18	1.22	1.18	1.21	1824518
2023-02-16	1.20	1.22	1.17	1.19	2337096
2023-02-17	1.21	1.21	1.15	1.18	1590165
2023-02-21	1.16	1.17	1.08	1.09	2976146
2023-02-22	1.11	1.11	1.05	1.06	2446767
2023-02-23	1.10	1.13	1.06	1.12	2819440
2023-02-24	1.08	1.08	1.00	1.06	4933261
2023-02-27	1.09	1.15	1.08	1.13	2701394
2023-02-28	1.14	1.16	1.10	1.14	2819888
2023-03-01	1.15	1.17	1.12	1.17	3229644
2023-03-02	1.15	1.21	1.14	1.20	2222404
2023-03-03	1.19	1.21	1.15	1.16	1740387
2023-03-06	1.17	1.17	1.11	1.12	1081709
2023-03-07	1.12	1.12	1.06	1.06	1382909
2023-03-08	1.28	1.32	1.11	1.13	30261349
2023-03-09	1.14	1.32	1.13	1.21	10829964
2023-03-10	1.22	1.30	1.19	1.24	5182077
2023-03-13	1.21	1.28	1.20	1.25	4755809
2023-03-14	1.26	1.35	1.25	1.34	5070909
2023-03-15	1.32	1.36	1.30	1.36	2582409
2023-03-16	1.34	1.40	1.32	1.39	2352954
2023-03-17	1.41	1.42	1.33	1.36	3689164
2023-03-20	1.38	1.38	1.28	1.35	4410179
2023-03-21	1.38	1.40	1.32	1.36	1969970
2023-03-22	1.34	1.38	1.30	1.32	2366616
2023-03-23	1.34	1.36	1.25	1.26	3260046
2023-03-24	1.25	1.31	1.23	1.30	1849952
2023-03-27	1.32	1.36	1.29	1.32	1213158
2023-03-28	1.32	1.44	1.32	1.39	2386959
2023-03-29	1.42	1.43	1.37	1.40	2400325
2023-03-30	1.41	1.43	1.35	1.39	1956296
2023-03-31	1.41	1.49	1.39	1.46	4763295
2023-04-03	1.51	1.55	1.48	1.54	3662576
2023-04-04	1.54	1.54	1.42	1.46	3015596
2023-04-05	1.44	1.51	1.42	1.46	1970951
2023-04-06	1.47	1.47	1.43	1.46	1786148
2023-04-10	1.45	1.51	1.45	1.47	2427657
2023-04-11	1.46	1.50	1.43	1.45	1660184
2023-04-12	1.48	1.50	1.43	1.47	2945805
2023-04-13	1.48	1.58	1.47	1.55	2690709
2023-04-14	1.58	1.62	1.52	1.55	3120843
2023-04-17	1.52	1.55	1.48	1.49	1986067
2023-04-18	1.49	1.50	1.40	1.42	2405851
2023-04-19	1.41	1.43	1.38	1.40	1668277
2023-04-20	1.39	1.40	1.35	1.39	2610277
2023-04-21	1.38	1.53	1.38	1.52	2907297
2023-04-24	1.54	1.56	1.45	1.46	1522191
2023-04-25	1.43	1.44	1.37	1.37	1954028
2023-04-26	1.38	1.41	1.36	1.39	1284129
2023-04-27	1.42	1.44	1.38	1.44	937551
2023-04-28	1.43	1.47	1.42	1.47	1788824
2023-05-01	1.48	1.54	1.47	1.51	2177814
2023-05-02	1.52	1.53	1.44	1.47	1512385
2023-05-03	1.48	1.57	1.47	1.53	2342667
2023-05-04	1.58	1.72	1.57	1.69	4483328
2023-05-05	1.71	1.85	1.71	1.83	3829279
2023-05-08	1.90	1.91	1.82	1.86	3281111
2023-05-09	1.85	1.86	1.81	1.85	2087753
2023-05-10	1.88	1.89	1.79	1.83	2168189
2023-05-11	1.86	1.87	1.77	1.78	2200996
2023-05-12	1.77	1.77	1.69	1.72	2952662
2023-05-15	1.73	1.76	1.70	1.72	1840253
2023-05-16	1.73	1.73	1.62	1.62	2123310
2023-05-17	1.63	1.64	1.58	1.64	2353252
2023-05-18	1.65	1.68	1.55	1.58	3193660
2023-05-19	1.61	1.63	1.53	1.55	2012494
2023-05-22	1.53	1.55	1.49	1.50	2541222
2023-05-23	1.49	1.59	1.49	1.57	3108173
2023-05-24	1.54	1.56	1.48	1.49	1713159
2023-05-25	1.48	1.50	1.40	1.42	2095422
2023-05-26	1.40	1.43	1.37	1.41	2182848
2023-05-30	1.44	1.45	1.37	1.39	1959414
2023-05-31	1.39	1.42	1.34	1.39	3565977
2023-06-01	1.37	1.41	1.34	1.40	1980202
2023-06-02	1.41	1.47	1.40	1.45	3100723
2023-06-05	1.46	1.49	1.45	1.45	1776318
2023-06-06	1.44	1.54	1.43	1.52	3722072
2023-06-07	1.56	1.65	1.54	1.58	3925236
2023-06-08	1.59	1.64	1.57	1.62	2322463
2023-06-09	1.64	1.66	1.52	1.56	2444469
2023-06-12	1.57	1.58	1.53	1.54	2709852
2023-06-13	1.55	1.58	1.51	1.54	3853985
2023-06-14	1.56	1.58	1.49	1.53	3456808
2023-06-15	1.53	1.55	1.49	1.52	3478637
2023-06-16	1.53	1.57	1.51	1.55	4685912
2023-06-20	1.57	1.67	1.55	1.65	3519668
2023-06-21	1.64	1.65	1.60	1.63	2507234
2023-06-22	1.62	1.64	1.60	1.61	1385153
2023-06-23	1.59	1.62	1.56	1.60	3272139
2023-06-26	1.61	1.65	1.60	1.62	1932535
2023-06-27	1.62	1.67	1.62	1.66	1575476
2023-06-28	2.06	2.08	1.66	1.72	44901874
2023-06-29	1.72	1.97	1.70	1.96	14860700
2023-06-30	1.94	2.24	1.92	2.17	11716163
2023-07-03	2.15	2.19	2.12	2.13	3264362
2023-07-05	2.14	2.24	2.10	2.10	4581920
2023-07-06	2.08	2.10	2.00	2.06	3269356
2023-07-07	2.04	2.09	2.02	2.05	2619430
2023-07-10	2.04	2.15	2.03	2.11	3108075
2023-07-11	2.09	2.16	2.08	2.15	2322371
2023-07-12	2.15	2.17	2.09	2.15	2659176
2023-07-13	2.12	2.12	2.07	2.09	2565309
2023-07-14	2.07	2.10	2.04	2.09	2958539
2023-07-17	2.07	2.12	2.05	2.12	3514266
2023-07-18	2.11	2.22	2.08	2.17	3363339
2023-07-19	2.16	2.17	2.12	2.15	4260453
2023-07-20	2.13	2.16	2.10	2.12	1725192
2023-07-21	2.11	2.11	2.01	2.05	3118321
2023-07-24	2.00	2.02	1.83	1.84	4231347
2023-07-25	1.82	1.86	1.80	1.81	2054090
2023-07-26	1.78	1.82	1.77	1.78	2026557
2023-07-27	1.81	1.83	1.76	1.78	1929822
2023-07-28	1.79	1.87	1.70	1.86	2303663
2023-07-31	1.85	1.88	1.83	1.86	2926578
2023-08-01	1.88	1.91	1.81	1.82	1832812
2023-08-02	1.76	1.79	1.75	1.76	2247903
2023-08-03	1.74	1.88	1.73	1.85	3959522
2023-08-04	1.98	2.18	1.91	1.99	6908194
2023-08-07	2.02	2.03	1.81	1.82	4501190
2023-08-08	1.84	1.93	1.83	1.88	2668100
2023-08-09	1.89	1.90	1.76	1.77	2968904
2023-08-10	1.80	1.90	1.79	1.82	2424794
2023-08-11	1.82	1.84	1.79	1.81	2529383
2023-08-14	1.80	1.80	1.74	1.75	1746973
2023-08-15	1.74	1.95	1.74	1.82	3816096
2023-08-16	1.81	1.85	1.79	1.79	2846203
2023-08-17	1.81	1.82	1.73	1.74	2632644
2023-08-18	1.74	1.79	1.73	1.75	1680418
2023-08-21	1.77	1.77	1.69	1.70	1765180
2023-08-22	1.71	1.77	1.67	1.70	1784521
2023-08-23	1.74	1.88	1.73	1.80	3162545
2023-08-24	1.81	1.81	1.74	1.74	1502123
2023-08-25	1.75	1.77	1.70	1.73	1435785
2023-08-28	1.76	1.79	1.72	1.73	1812715
2023-08-29	1.72	1.80	1.72	1.77	10049182
2023-08-30	1.77	1.90	1.76	1.86	2670734
2023-08-31	1.88	1.89	1.83	1.83	2387278
2023-09-01	1.85	1.88	1.80	1.81	1378791
2023-09-05	1.82	1.84	1.73	1.74	1709371
2023-09-06	1.75	1.77	1.72	1.76	1209266
2023-09-07	1.73	1.77	1.71	1.71	1595399
2023-09-08	1.71	1.72	1.69	1.71	1480173
2023-09-11	1.73	1.73	1.73	1.73	100
2023-09-12	1.73	1.76	1.67	1.68	2020532
2023-09-13	1.68	1.71	1.62	1.64	1560672
2023-09-14	1.64	1.68	1.63	1.65	1755666
2023-09-15	1.67	1.68	1.61	1.64	4291941
2023-09-18	1.64	1.66	1.62	1.62	1356475
2023-09-19	1.63	1.67	1.62	1.66	1879902
2023-09-20	1.63	1.70	1.63	1.64	1957659
2023-09-21	1.63	1.65	1.59	1.62	2171908
2023-09-22	1.64	1.65	1.60	1.62	3906870
2023-09-25	1.61	1.61	1.56	1.60	1374959
2023-09-26	1.61	1.64	1.57	1.57	1510954
2023-09-27	1.59	1.61	1.52	1.56	1495915
2023-09-28	1.56	1.58	1.48	1.50	3055160
2023-09-29	1.57	1.60	1.52	1.60	3186595
2023-10-02	1.59	1.60	1.50	1.53	1975754
2023-10-03	1.53	1.54	1.46	1.49	1984132
2023-10-04	1.47	1.53	1.43	1.50	1815671
2023-10-05	1.49	1.54	1.46	1.51	1721353
2023-10-06	1.49	1.53	1.47	1.52	1490655
2023-10-09	1.49	1.52	1.46	1.50	1635266
2023-10-10	1.50	1.56	1.49	1.50	1475802
2023-10-11	1.49	1.51	1.43	1.43	1495858
2023-10-12	1.42	1.42	1.38	1.38	2856215
2023-10-13	1.38	1.39	1.28	1.35	2443612
2023-10-16	1.36	1.36	1.27	1.32	2807747
2023-10-17	1.31	1.36	1.30	1.33	1454098
2023-10-18	1.30	1.33	1.27	1.30	2400583
2023-10-19	1.28	1.30	1.27	1.28	1348608
2023-10-20	1.29	1.31	1.23	1.29	1970097
2023-10-23	1.25	1.31	1.24	1.26	2883310
2023-10-24	1.27	1.35	1.27	1.32	2068809
2023-10-25	1.29	1.32	1.27	1.27	1173971
2023-10-26	1.26	1.28	1.23	1.26	1616630
2023-10-27	1.26	1.29	1.22	1.23	1418339
2023-10-30	1.24	1.26	1.20	1.23	1377971
2023-10-31	1.22	1.26	1.22	1.25	2363227
2023-11-01	1.24	1.26	1.22	1.25	1959070
2023-11-02	1.27	1.30	1.25	1.28	2954968
2023-11-03	1.30	1.37	1.30	1.35	1972357
2023-11-06	1.35	1.36	1.31	1.34	1572759
2023-11-07	1.30	1.40	1.30	1.34	3101425
2023-11-08	1.35	1.38	1.30	1.34	1606524
2023-11-09	1.33	1.34	1.25	1.28	1980702
2023-11-10	1.30	1.30	1.22	1.26	2484686
2023-11-13	1.27	1.33	1.25	1.28	1740580
2023-11-14	1.31	1.40	1.31	1.39	2177566
2023-11-15	1.39	1.48	1.39	1.42	2191219
2023-11-16	1.44	1.44	1.37	1.43	1650504
2023-11-17	1.44	1.45	1.40	1.43	1290139
2023-11-20	1.44	1.50	1.42	1.48	2994938
2023-11-21	1.49	1.51	1.43	1.51	1413154
2023-11-22	1.53	1.57	1.51	1.53	1858835
2023-11-24	1.55	1.57	1.51	1.51	576061
2023-11-27	1.52	1.58	1.50	1.57	1810124
2023-11-28	1.57	1.57	1.52	1.56	1298642
2023-11-29	1.56	1.62	1.52	1.53	1609741
2023-11-30	1.52	1.55	1.46	1.46	4083064
2023-12-01	1.45	1.54	1.43	1.53	1602390
2023-12-04	1.53	1.64	1.53	1.62	2443382
2023-12-05	1.62	1.66	1.59	1.59	2143948
2023-12-06	1.60	1.64	1.59	1.60	1913689
2023-12-07	1.61	1.63	1.58	1.60	1405191
2023-12-08	1.60	1.63	1.56	1.63	1105866
2023-12-11	1.60	1.61	1.52	1.53	2041598
2023-12-12	1.53	1.53	1.45	1.46	1599706
2023-12-13	1.46	1.56	1.43	1.54	1983060
2023-12-14	1.54	1.66	1.54	1.62	2904797
2023-12-15	1.63	1.65	1.53	1.55	4438576
2023-12-18	1.55	1.55	1.50	1.54	1777420
2023-12-19	1.55	1.62	1.54	1.62	2073955
2023-12-20	1.60	1.66	1.55	1.56	1781763
2023-12-21	1.57	1.60	1.55	1.60	1824630
2023-12-22	1.60	1.64	1.57	1.60	1834968
2023-12-26	1.61	1.63	1.58	1.62	1568661
2023-12-27	1.63	1.66	1.56	1.58	3495018
2023-12-28	1.57	1.60	1.54	1.58	1930769
2023-12-29	1.57	1.59	1.49	1.51	2760757
2024-01-02	1.51	1.57	1.50	1.57	2092865
2024-01-03	1.55	1.56	1.49	1.50	3383166
2024-01-04	1.22	1.22	0.87	0.91	89852588
2024-01-05	0.92	0.95	0.85	0.89	160753110
2024-01-08	0.93	1.03	0.91	1.00	78236128
2024-01-09	1.00	1.11	0.99	1.04	20161050
2024-01-10	1.06	1.09	0.97	1.01	24915676
2024-01-11	1.02	1.03	0.93	0.95	30038785
2024-01-12	0.96	1.02	0.95	0.98	13523588
2024-01-16	0.98	0.99	0.93	0.94	8197788
2024-01-17	0.95	1.01	0.94	0.99	9796971
2024-01-18	1.02	1.05	0.95	0.98	8373081
2024-01-19	1.00	1.01	0.95	1.00	5866059
2024-01-22	1.00	1.02	0.97	1.01	6691705
2024-01-23	1.01	1.02	0.98	1.00	6558205
2024-01-24	1.03	1.06	0.99	1.00	5726027
2024-01-25	1.01	1.01	0.97	0.99	14138541
2024-01-26	1.00	1.00	0.98	0.98	11059611
2024-01-29	0.99	1.05	0.97	1.02	10715095
2024-01-30	1.05	1.05	0.99	1.01	3427839
2024-01-31	1.01	1.06	1.01	1.02	4736794
2024-02-01	1.04	1.05	0.99	1.01	7121207
2024-02-02	1.00	1.01	0.97	1.00	15007475
2024-02-05	1.00	1.01	0.97	0.97	8355312
2024-02-06	0.98	1.01	0.97	0.98	8688016
2024-02-07	0.99	1.02	0.92	1.00	16243592
2024-02-08	0.99	1.04	0.99	1.02	4085527
2024-02-09	1.02	1.07	1.01	1.05	3556048
2024-02-12	1.04	1.05	1.03	1.04	2938926
2024-02-13	1.03	1.04	1.00	1.00	2499389
2024-02-14	1.02	1.03	1.00	1.03	1937888
2024-02-15	1.05	1.07	1.00	1.02	3028236
2024-02-16	1.02	1.04	1.01	1.01	1971095
2024-02-20	1.02	1.05	1.02	1.03	2723208
2024-02-21	1.03	1.04	0.94	1.01	26673580
2024-02-22	1.02	1.04	0.96	0.97	8706406
2024-02-23	1.00	1.00	0.94	0.95	6491783
2024-02-26	0.96	1.01	0.96	1.00	7285133
2024-02-27	1.01	1.07	0.99	1.05	10370081
2024-02-28	1.00	1.01	0.95	0.99	12950513
2024-02-29	1.00	1.02	0.98	1.00	5050129
2024-03-01	1.00	1.01	0.99	0.99	8760494
2024-03-04	0.98	1.01	0.98	1.00	3206770
2024-03-05	0.99	1.01	0.92	0.93	15563245
2024-03-06	0.97	0.97	0.93	0.94	12624887
2024-03-07	0.96	0.98	0.94	0.95	6690422
2024-03-08	0.96	1.00	0.93	0.96	8912875
2024-03-11	0.96	0.97	0.94	0.94	7665735
2024-03-12	0.93	0.94	0.92	0.93	6028716
2024-03-13	0.94	0.94	0.91	0.92	9752721
2024-03-14	0.93	0.93	0.88	0.89	10628142
2024-03-15	0.90	0.92	0.89	0.89	9806740
2024-03-18	0.90	0.91	0.86	0.87	10704691
2024-03-19	0.87	0.88	0.86	0.87	9352971
2024-03-20	0.88	0.92	0.87	0.89	17250968
2024-03-21	0.89	1.01	0.89	0.93	21709669
2024-03-22	0.98	0.99	0.92	0.96	25547040
2024-03-25	0.96	1.01	0.92	1.01	29847768
2024-03-26	1.00	1.01	0.99	1.01	3616364
2024-03-27	1.00	1.11	1.00	1.07	11816653
2024-03-28	1.13	1.25	1.12	1.20	28900563
2024-04-01	1.20	1.36	1.19	1.31	14490497
2024-04-02	1.26	1.37	1.23	1.35	10991394
2024-04-03	1.33	1.40	1.32	1.35	11598625
2024-04-04	1.35	1.40	1.35	1.36	6175235
2024-04-05	1.36	1.37	1.33	1.35	4288416
2024-04-08	1.37	1.43	1.36	1.40	8682281
2024-04-09	1.40	1.43	1.36	1.38	14155752
2024-04-10	1.34	1.34	1.21	1.27	12158449
2024-04-11	1.27	1.29	1.21	1.29	3358603
2024-04-12	1.26	1.27	1.21	1.23	4737698
2024-04-15	1.24	1.27	1.21	1.23	3731536
2024-04-16	1.25	1.25	1.20	1.21	4061922
2024-04-17	1.22	1.26	1.21	1.25	4733342
2024-04-18	1.25	1.26	1.20	1.23	4096872
2024-04-19	1.20	1.24	1.20	1.23	2666432
2024-04-22	1.24	1.28	1.22	1.23	3627063
2024-04-23	1.23	1.26	1.23	1.25	2387338
2024-04-24	1.26	1.27	1.21	1.23	6063826
2024-04-25	1.20	1.23	1.19	1.22	4751377
2024-04-26	1.22	1.26	1.22	1.26	1947676
2024-04-29	1.26	1.31	1.24	1.24	4185974
2024-04-30	1.23	1.27	1.21	1.22	3102848
2024-05-01	1.25	1.28	1.22	1.27	5334856
2024-05-02	1.29	1.31	1.27	1.30	6781707
2024-05-03	1.32	1.35	1.29	1.30	4487673
2024-05-06	1.29	1.34	1.29	1.32	3116758
2024-05-07	1.31	1.34	1.30	1.30	4736105
2024-05-08	1.17	1.25	1.15	1.25	5448980
2024-05-09	1.23	1.26	1.23	1.26	1717461
2024-05-10	1.26	1.29	1.24	1.28	2103547
2024-05-13	1.28	1.31	1.26	1.26	2245047
2024-05-14	1.25	1.33	1.25	1.31	3857536
2024-05-15	1.30	1.36	1.29	1.35	3121972
2024-05-16	1.33	1.35	1.29	1.30	2169745
2024-05-17	1.30	1.36	1.27	1.32	2821708
2024-05-20	1.33	1.36	1.31	1.32	2380540
2024-05-21	1.32	1.33	1.27	1.30	3206459
2024-05-22	1.30	1.33	1.29	1.32	1854074
2024-05-23	1.31	1.33	1.26	1.28	2785506
2024-05-24	1.31	1.36	1.28	1.36	2345016
2024-05-28	1.36	1.40	1.35	1.36	3297722
2024-05-29	1.34	1.40	1.32	1.37	5016046
2024-05-30	1.37	1.45	1.37	1.41	4395693
2024-05-31	1.42	1.44	1.37	1.37	8920867
2024-06-03	1.38	1.43	1.38	1.42	3740600
2024-06-04	1.42	1.44	1.40	1.40	8700787
2024-06-05	1.40	1.42	1.39	1.41	2882367
2024-06-06	1.38	1.40	1.34	1.34	2250692
2024-06-07	1.34	1.34	1.28	1.29	2898790
2024-06-10	1.26	1.30	1.25	1.30	1896569
2024-06-11	1.27	1.33	1.25	1.32	6244989
2024-06-12	1.35	1.37	1.30	1.31	3570164
2024-06-13	1.30	1.33	1.24	1.28	3060995
2024-06-14	1.25	1.27	1.22	1.25	1835987
2024-06-17	1.22	1.26	1.22	1.25	2195470
2024-06-18	1.24	1.26	1.23	1.26	1588525
2024-06-20	1.25	1.26	1.23	1.24	1972049
2024-06-21	1.22	1.25	1.20	1.22	8284195
2024-06-24	1.22	1.33	1.22	1.31	3454957
2024-06-25	1.32	1.34	1.29	1.29	2267914
2024-06-26	1.27	1.29	1.25	1.28	1875403
2024-06-27	1.27	1.28	1.23	1.26	1895581
2024-06-28	1.27	1.29	1.21	1.25	9359477
2024-07-01	1.23	1.26	1.22	1.23	1892524
2024-07-02	1.23	1.24	1.21	1.21	1385562
2024-07-03	1.21	1.24	1.20	1.22	833448
2024-07-05	1.21	1.26	1.19	1.26	1872750
2024-07-08	1.27	1.31	1.27	1.29	1628877
2024-07-09	1.30	1.30	1.27	1.29	2162866
2024-07-10	1.30	1.32	1.29	1.32	1253558
2024-07-11	1.34	1.42	1.32	1.37	6022601
2024-07-12	1.37	1.40	1.35	1.38	1371541
2024-07-15	1.39	1.47	1.39	1.43	5852355
2024-07-16	1.45	1.47	1.42	1.44	6873209
2024-07-17	1.43	1.44	1.38	1.42	3218157
2024-07-18	1.53	1.56	1.46	1.52	10413143
2024-07-19	1.51	1.55	1.46	1.49	4109247
2024-07-22	1.51	1.53	1.44	1.46	4068550
2024-07-23	1.44	1.47	1.42	1.44	3020810
2024-07-24	1.43	1.45	1.40	1.42	2297163
2024-07-25	1.42	1.44	1.39	1.42	2738270
2024-07-26	1.44	1.48	1.39	1.48	2905000
2024-07-29	1.47	1.47	1.40	1.43	1799964
2024-07-30	1.43	1.45	1.43	1.43	1338700
2024-07-31	1.44	1.48	1.41	1.42	1592225
2024-08-01	1.42	1.42	1.35	1.38	2648633
2024-08-02	1.37	1.40	1.32	1.35	2309553
2024-08-05	1.25	1.34	1.23	1.31	3280132
2024-08-06	1.29	1.36	1.29	1.34	1261726
2024-08-07	1.35	1.36	1.25	1.28	2590419
2024-08-08	1.36	1.50	1.36	1.43	5559152
2024-08-09	1.41	1.50	1.39	1.50	6310086
2024-08-12	1.49	1.52	1.48	1.50	2532629
2024-08-13	1.51	1.54	1.46	1.52	2635509
2024-08-14	1.54	1.55	1.50	1.53	1800919
2024-08-15	1.55	1.60	1.54	1.58	4257080
2024-08-16	1.58	1.59	1.54	1.55	1528668
2024-08-19	1.54	1.60	1.53	1.55	3031473
2024-08-20	1.55	1.59	1.53	1.58	2800034
2024-08-21	1.58	1.62	1.53	1.62	4229603
2024-08-22	1.63	1.64	1.56	1.61	2487079
2024-08-23	1.63	1.65	1.58	1.61	1800181
2024-08-26	1.62	1.64	1.59	1.62	3023302
2024-08-27	1.62	1.69	1.56	1.65	2537920
2024-08-28	1.67	1.69	1.60	1.65	2514800
2024-08-29	1.64	1.66	1.59	1.59	3969091
2024-08-30	1.62	1.74	1.61	1.68	4870520
2024-09-03	1.68	1.71	1.59	1.62	3350976
2024-09-04	1.61	1.68	1.61	1.62	2454247
2024-09-05	1.57	1.62	1.52	1.60	3068018
2024-09-06	1.55	1.61	1.52	1.56	3177957
2024-09-09	1.50	1.60	1.49	1.56	3319237
2024-09-10	1.50	1.63	1.50	1.59	3483291
2024-09-11	1.55	1.59	1.51	1.56	3308469
2024-09-12	1.54	1.57	1.49	1.55	3023352
2024-09-13	1.52	1.60	1.51	1.57	2171285
2024-09-16	1.52	1.67	1.51	1.64	3412115
2024-09-17	1.55	1.75	1.55	1.66	4346177
2024-09-18	1.61	1.70	1.59	1.62	3605441
2024-09-19	1.62	1.65	1.58	1.59	3488111
2024-09-20	1.55	1.57	1.47	1.48	10272396
2024-09-23	1.45	1.53	1.44	1.50	3670140
2024-09-24	1.48	1.51	1.45	1.48	3207880
2024-09-25	1.46	1.52	1.45	1.48	4677792
2024-09-26	1.49	1.54	1.47	1.49	2621356
2024-09-27	1.47	1.54	1.46	1.52	3216298
2024-09-30	1.50	1.51	1.47	1.49	4815417
2024-10-01	1.48	1.52	1.47	1.49	2111803
2024-10-02	1.47	1.58	1.47	1.52	4102137
2024-10-03	1.52	1.57	1.51	1.51	1198176
2024-10-04	1.48	1.53	1.47	1.49	2120315
2024-10-07	1.48	1.48	1.43	1.45	2449236
2024-10-08	1.44	1.48	1.43	1.47	1759295
2024-10-09	1.45	1.56	1.45	1.50	3544087
2024-10-10	1.47	1.51	1.46	1.47	2346732
2024-10-11	1.46	1.50	1.42	1.46	3098839
2024-10-14	1.46	1.49	1.44	1.47	2209660
2024-10-15	1.46	1.51	1.45	1.47	2337813
2024-10-16	1.47	1.51	1.45	1.49	1983835
2024-10-17	1.47	1.50	1.44	1.46	2251585
2024-10-18	1.46	1.49	1.45	1.47	2100753
2024-10-21	1.47	1.48	1.44	1.45	2447465
2024-10-22	1.44	1.46	1.44	1.46	1523759
2024-10-23	1.45	1.48	1.44	1.46	2245918
2024-10-24	1.45	1.47	1.40	1.40	5957425
2024-10-25	1.42	1.45	1.40	1.42	1598010
2024-10-28	1.42	1.50	1.42	1.50	4184073
2024-10-29	1.48	1.62	1.48	1.60	6326322
2024-10-30	1.56	1.61	1.50	1.52	3282778
2024-10-31	1.53	1.55	1.50	1.51	1684385
2024-11-01	1.51	1.57	1.51	1.51	2510053
2024-11-04	1.50	1.53	1.45	1.48	3671923
2024-11-05	1.47	1.48	1.42	1.46	2628531
2024-11-06	1.46	1.50	1.43	1.47	3645221
2024-11-07	1.46	1.49	1.37	1.45	5823219
2024-11-08	1.46	1.56	1.44	1.52	5945363
2024-11-11	1.52	1.58	1.48	1.57	5101794
2024-11-12	1.56	1.64	1.56	1.61	4304461
2024-11-13	1.63	1.71	1.59	1.60	5573179
2024-11-14	1.58	1.65	1.56	1.62	5508926
2024-11-15	1.60	1.65	1.56	1.64	9564525
2024-11-18	1.62	1.68	1.62	1.64	7861499
2024-11-19	1.62	1.65	1.57	1.62	7589770
2024-11-20	1.62	1.62	1.55	1.58	2670396
2024-11-21	1.57	1.59	1.56	1.56	1902684
2024-11-22	1.56	1.61	1.55	1.58	3214332
2024-11-25	1.59	1.65	1.59	1.62	4140954
2024-11-26	1.61	1.61	1.48	1.55	6789955
2024-11-27	1.55	1.59	1.52	1.58	4396041
2024-11-29	1.57	1.59	1.52	1.54	2938790
2024-12-02	1.53	1.55	1.49	1.53	11554905
2024-12-03	1.52	1.59	1.51	1.58	10786362
2024-12-04	1.58	1.62	1.55	1.56	3236949
2024-12-05	1.56	1.58	1.52	1.57	4346605
2024-12-06	1.56	1.60	1.55	1.59	1754148
2024-12-09	1.61	1.64	1.58	1.58	2654026
2024-12-10	1.58	1.59	1.55	1.56	2077122
2024-12-11	1.55	1.62	1.53	1.59	3025232
2024-12-12	1.62	1.76	1.60	1.61	6925279
2024-12-13	1.63	1.65	1.58	1.59	3051900
2024-12-16	1.59	1.61	1.54	1.60	8201060
2024-12-17	1.60	1.63	1.56	1.61	5517532
2024-12-18	1.61	1.65	1.55	1.56	3147024
2024-12-19	1.57	1.60	1.54	1.57	4121382
2024-12-20	1.57	1.57	1.53	1.54	4494991
2024-12-23	1.54	1.54	1.50	1.51	2957436
2024-12-24	1.50	1.53	1.49	1.51	1407294
2024-12-26	1.50	1.54	1.50	1.52	1288117
2024-12-27	1.52	1.53	1.47	1.48	2219535
2024-12-30	1.48	1.48	1.43	1.47	2756243
2024-12-31	1.47	1.50	1.45	1.47	2964853
2025-01-02	1.48	1.53	1.44	1.45	2050450
2025-01-03	1.45	1.48	1.44	1.48	2085455
2025-01-06	1.48	1.49	1.45	1.45	5485704
2025-01-07	1.46	1.52	1.46	1.51	2548236
2025-01-08	1.49	1.51	1.45	1.48	1898638
2025-01-10	1.46	1.50	1.43	1.47	2556012
2025-01-13	1.45	1.55	1.45	1.53	4989517
2025-01-14	1.53	1.54	1.44	1.48	3411494
2025-01-15	1.52	1.52	1.46	1.47	2679916
2025-01-16	1.49	1.50	1.46	1.47	1502720
2025-01-17	1.48	1.49	1.45	1.47	2573848
2025-01-21	1.48	1.51	1.47	1.50	2252431
2025-01-22	1.48	1.49	1.47	1.47	1795048
2025-01-23	1.46	1.50	1.46	1.49	1852855
2025-01-24	1.48	1.50	1.47	1.48	1341148
2025-01-27	1.48	1.49	1.47	1.47	2016287
2025-01-28	1.49	1.52	1.46	1.50	2072408
2025-01-29	1.50	1.52	1.48	1.50	1809024
2025-01-30	1.52	1.54	1.50	1.51	1779400
2025-01-31	1.51	1.54	1.49	1.52	3805891
2025-02-03	1.50	1.52	1.47	1.50	8058315
2025-02-04	1.53	1.59	1.51	1.56	5834570
2025-02-05	1.58	1.62	1.56	1.61	4025643
2025-02-06	1.63	1.66	1.60	1.62	3291819
2025-02-07	1.62	1.64	1.59	1.61	1729417
2025-02-10	1.62	1.66	1.61	1.65	3443505
2025-02-11	1.65	1.68	1.61	1.62	1954525
2025-02-12	1.62	1.65	1.60	1.64	1672518
2025-02-13	1.64	1.66	1.62	1.66	1672106
2025-02-14	1.66	1.66	1.63	1.64	1444324
2025-02-18	1.65	1.74	1.64	1.72	3795392
2025-02-19	1.74	1.74	1.69	1.71	2414531
2025-02-20	1.70	1.72	1.67	1.67	1869503
2025-02-21	1.70	1.74	1.67	1.68	2628965
2025-02-24	1.71	1.73	1.68	1.72	3192789
2025-02-25	1.73	1.73	1.63	1.64	2108754
2025-02-26	1.66	1.71	1.65	1.66	2868287
2025-02-27	1.68	1.70	1.62	1.63	4870370
2025-02-28	1.70	1.84	1.67	1.74	18265907
2025-03-03	1.75	1.80	1.73	1.75	29655551
2025-03-04	1.75	1.95	1.75	1.92	49603632
2025-03-05	1.93	2.04	1.90	1.94	15837402
2025-03-06	1.94	1.95	1.85	1.89	5283234
2025-03-07	1.88	1.94	1.86	1.90	5853790
2025-03-10	1.90	1.92	1.83	1.84	4871700
2025-03-11	1.94	1.95	1.77	1.80	5224566
2025-03-12	1.83	1.83	1.75	1.78	2696792
2025-03-13	1.77	1.77	1.72	1.72	2558223
2025-03-14	1.72	1.74	1.71	1.74	2072594
2025-03-17	1.75	1.82	1.73	1.81	3509006
2025-03-18	1.80	1.82	1.75	1.79	2325359
2025-03-19	1.76	1.87	1.76	1.86	6424324
2025-03-20	1.83	1.86	1.81	1.82	3634801
2025-03-21	1.81	1.81	1.75	1.80	6951477
2025-03-24	1.80	1.83	1.79	1.81	2084064
2025-03-25	1.80	1.81	1.78	1.80	1722443
2025-03-26	1.79	1.79	1.77	1.77	2686123
2025-03-27	1.78	1.80	1.73	1.74	2165966
2025-03-28	1.74	1.75	1.68	1.70	2950885
2025-03-31	1.69	1.69	1.65	1.66	3176075
2025-04-01	1.67	1.69	1.64	1.66	2572471
2025-04-02	1.65	1.68	1.60	1.65	9054740
2025-04-03	1.61	1.64	1.56	1.57	3036812
2025-04-04	1.57	1.60	1.54	1.55	4455700
2025-04-07	1.50	1.58	1.47	1.53	6155912
2025-04-08	1.56	1.56	1.44	1.46	4120655
2025-04-09	1.44	1.52	1.39	1.49	5684471
2025-04-10	1.44	1.46	1.34	1.36	7023860
2025-04-11	1.38	1.42	1.35	1.42	2669065
2025-04-14	1.43	1.46	1.40	1.42	2372054
2025-04-15	1.43	1.46	1.41	1.44	2517435
2025-04-16	1.43	1.45	1.40	1.42	2248439
2025-04-17	1.41	1.44	1.40	1.42	2162013
2025-04-21	1.41	1.42	1.37	1.37	1916904
2025-04-22	1.40	1.45	1.38	1.43	2969944
2025-04-23	1.50	1.55	1.44	1.47	2679615
2025-04-24	1.48	1.48	1.43	1.46	2304008
2025-04-25	1.44	1.46	1.40	1.41	3299592
2025-04-28	1.41	1.42	1.39	1.41	2031862
2025-04-29	1.38	1.42	1.35	1.40	2724985
2025-04-30	1.39	1.40	1.36	1.38	2581831
2025-05-01	1.31	1.38	1.24	1.35	4470022
2025-05-02	1.35	1.44	1.34	1.39	2924510
2025-05-05	1.38	1.41	1.35	1.36	3595366
2025-05-06	1.34	1.36	1.27	1.28	9840930
2025-05-07	1.27	1.28	1.24	1.25	4221618
2025-05-08	1.26	1.29	1.23	1.26	3801884
2025-05-09	1.26	1.28	1.21	1.24	3715888
2025-05-12	1.27	1.28	1.25	1.26	2636806
2025-05-13	1.25	1.33	1.25	1.30	5987000
2025-05-14	1.30	1.31	1.26	1.26	3151946
2025-05-15	1.28	1.35	1.27	1.33	4226573
2025-05-16	1.34	1.38	1.32	1.33	4481494
2025-05-19	1.32	1.34	1.31	1.33	1719682
2025-05-20	1.33	1.36	1.32	1.33	1966999
2025-05-21	1.32	1.34	1.30	1.30	1748349
2025-05-22	1.29	1.31	1.27	1.27	2411965
2025-05-23	1.26	1.28	1.23	1.26	2184429
2025-05-27	1.28	1.34	1.28	1.31	2396278
2025-05-28	1.30	1.33	1.30	1.30	1768791
2025-05-29	1.31	1.37	1.30	1.36	3743378
2025-05-30	1.35	1.39	1.34	1.36	3973245
2025-06-02	1.35	1.42	1.35	1.38	4243715
2025-06-03	1.37	1.42	1.36	1.38	3139896
2025-06-04	1.39	1.40	1.34	1.35	1638383
2025-06-05	1.35	1.38	1.34	1.37	2251026
2025-06-06	1.38	1.40	1.36	1.36	2326032
2025-06-09	1.38	1.40	1.36	1.38	2786499
2025-06-10	1.37	1.39	1.36	1.38	1938933
2025-06-11	1.38	1.39	1.35	1.35	2117515
2025-06-12	1.33	1.36	1.32	1.34	2489553
2025-06-13	1.32	1.36	1.32	1.33	2313908
2025-06-16	1.36	1.37	1.29	1.33	3434355
2025-06-17	1.33	1.33	1.28	1.29	3645966
2025-06-18	1.29	1.31	1.28	1.29	3718588
2025-06-20	1.30	1.31	1.27	1.29	14291221
2025-06-23	1.29	1.30	1.24	1.27	4295283
2025-06-24	1.29	1.30	1.27	1.29	3855171
2025-06-25	1.30	1.31	1.26	1.27	1562631
2025-06-26	1.27	1.32	1.27	1.32	2045424
2025-06-27	1.32	1.34	1.30	1.32	8224885
2025-06-30	1.34	1.34	1.30	1.32	1913388
2025-07-01	1.33	1.36	1.31	1.33	2586958
2025-07-02	1.34	1.35	1.33	1.34	2683433
2025-07-03	1.35	1.37	1.35	1.36	1029929
2025-07-07	1.36	1.37	1.33	1.34	2330422
2025-07-08	1.36	1.38	1.35	1.36	1606417
2025-07-09	1.36	1.39	1.33	1.38	3285578
2025-07-10	1.37	1.39	1.35	1.36	1360975
2025-07-11	1.35	1.38	1.34	1.35	1768398
2025-07-14	1.35	1.36	1.32	1.34	1976837
2025-07-15	1.35	1.36	1.32	1.33	1872031
2025-07-16	1.35	1.36	1.33	1.36	1884003
2025-07-17	1.36	1.42	1.35	1.38	3258324
2025-07-18	1.38	1.39	1.34	1.35	2569086
2025-07-21	1.36	1.43	1.35	1.40	4311622
2025-07-22	1.40	1.41	1.34	1.38	3849131
2025-07-23	1.39	1.44	1.37	1.43	3716004
2025-07-24	1.44	1.45	1.39	1.40	1730136
2025-07-25	1.38	1.40	1.36	1.37	2079511
2025-07-28	1.36	1.38	1.34	1.35	1725233
2025-07-29	1.35	1.37	1.34	1.35	1955833
2025-07-30	1.34	1.38	1.32	1.34	2231958
2025-07-31	1.32	1.34	1.27	1.28	4431998
2025-08-01	1.22	1.23	1.11	1.19	7424496
2025-08-04	1.19	1.31	1.18	1.27	3728361
2025-08-05	1.24	1.29	1.20	1.26	3666823
2025-08-06	1.25	1.30	1.25	1.27	2765990
2025-08-07	1.27	1.27	1.22	1.23	3048977
2025-08-08	1.32	1.32	1.23	1.25	3585919
2025-08-11	1.28	1.32	1.27	1.30	2974498
2025-08-12	1.30	1.34	1.29	1.32	2434914
2025-08-13	1.32	1.37	1.32	1.35	1979518
2025-08-14	1.34	1.37	1.32	1.35	1512266
2025-08-15	1.36	1.38	1.34	1.37	1678207
2025-08-18	1.37	1.40	1.36	1.40	2171241
2025-08-19	1.39	1.39	1.35	1.36	1292613
2025-08-20	1.37	1.40	1.35	1.39	1570750
2025-08-21	1.37	1.40	1.36	1.38	1539291
2025-08-22	1.39	1.42	1.38	1.41	3718977
2025-08-25	1.41	1.43	1.39	1.39	1745303
2025-08-26	1.40	1.42	1.39	1.39	3186612
2025-08-27	1.40	1.43	1.39	1.42	1320580
2025-08-28	1.42	1.43	1.40	1.42	1368490
2025-08-29	1.41	1.41	1.37	1.38	1663921
2025-09-02	1.36	1.39	1.35	1.36	2050850
2025-09-03	1.35	1.38	1.34	1.38	1964463
2025-09-04	1.37	1.39	1.36	1.38	1542317
2025-09-05	1.37	1.38	1.34	1.35	1624826
2025-09-08	1.36	1.42	1.36	1.42	2536256
2025-09-09	1.40	1.42	1.39	1.41	2676017
2025-09-10	1.41	1.43	1.40	1.41	1737359
2025-09-11	1.41	1.44	1.40	1.43	2091988
2025-09-12	1.43	1.43	1.40	1.40	1512726
2025-09-15	1.38	1.40	1.37	1.38	1983016
2025-09-16	1.37	1.41	1.37	1.39	1939919
2025-09-17	1.38	1.43	1.37	1.39	2324040
2025-09-18	1.40	1.52	1.38	1.51	3593222
2025-09-19	1.51	1.53	1.45	1.45	10173771
2025-09-22	1.45	1.47	1.39	1.44	2998768
2025-09-23	1.44	1.48	1.41	1.44	2327989
2025-09-24	1.45	1.49	1.42	1.48	2675687
2025-09-25	1.47	1.48	1.43	1.43	1936240
2025-09-26	1.43	1.47	1.41	1.45	2112872
2025-09-29	1.46	1.50	1.44	1.47	2643192
2025-09-30	1.47	1.55	1.47	1.55	2516834
2025-10-01	1.52	1.57	1.52	1.55	2238010
2025-10-02	1.55	1.56	1.51	1.54	2001848
2025-10-03	1.54	1.59	1.54	1.56	1717355
2025-10-06	1.57	1.60	1.55	1.58	1404542
2025-10-07	1.58	1.60	1.54	1.54	1516957
2025-10-08	1.54	1.57	1.53	1.55	1781212
2025-10-09	1.55	1.56	1.54	1.56	1390564
2025-10-10	1.56	1.57	1.50	1.51	2050987
2025-10-13	1.53	1.54	1.49	1.51	1294432
2025-10-14	1.49	1.53	1.48	1.52	1243071
2025-10-15	1.52	1.53	1.50	1.52	1517826
2025-10-16	1.53	1.56	1.50	1.50	1345114
2025-10-17	1.50	1.53	1.49	1.52	1573534
2025-10-20	1.54	1.55	1.52	1.53	1821347
2025-10-21	1.52	1.53	1.48	1.48	1330513
2025-10-22	1.49	1.51	1.46	1.51	2255508
2025-10-23	1.50	1.52	1.49	1.52	1081462
2025-10-24	1.53	1.54	1.49	1.50	1227507

Explore More About OPK

Coins representing dividend payouts and trends

OPK Dividend History

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

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

OPK Stock Split History

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

Graph showing historical stock prices and market trends

OPK Historical Prices

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

Web Analytics