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

AOD Historical Prices

Summary

Key Stock Metrics

6.99

(April 7, 2025)

52-Week Low

9.75

(October 22, 2025)

52-Week High

21.88

(April 18, 2007)

All-Time High

9.62

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-26	20.02	20.60	20.00	20.50	1542200
2007-01-29	20.50	20.83	20.40	20.61	1013900
2007-01-30	20.81	20.90	20.61	20.68	868400
2007-01-31	20.69	20.81	20.50	20.74	577000
2007-02-01	20.86	20.98	20.74	20.90	707200
2007-02-02	20.94	20.95	20.78	20.90	571900
2007-02-05	20.94	20.98	20.71	20.80	485100
2007-02-06	20.88	20.88	20.72	20.85	488600
2007-02-07	20.81	20.92	20.80	20.90	390500
2007-02-08	20.95	20.98	20.85	20.90	307000
2007-02-09	20.89	20.93	20.76	20.85	276000
2007-02-12	20.52	20.60	20.15	20.30	989400
2007-02-13	20.34	20.39	20.22	20.27	654440
2007-02-14	20.35	20.59	20.30	20.43	619055
2007-02-15	20.58	20.83	20.51	20.75	1287400
2007-02-16	20.79	20.88	20.74	20.88	887700
2007-02-20	20.89	20.89	20.75	20.78	903100
2007-02-21	20.76	20.85	20.70	20.73	965800
2007-02-22	20.73	20.80	20.67	20.67	944200
2007-02-23	20.74	20.79	20.61	20.79	585600
2007-02-26	20.78	20.88	20.70	20.79	672500
2007-02-27	20.72	20.77	20.10	20.48	967900
2007-02-28	20.48	20.78	20.26	20.69	877600
2007-03-01	20.25	20.61	20.15	20.46	812065
2007-03-02	20.47	20.52	20.25	20.29	652800
2007-03-05	20.20	20.23	19.52	20.01	1254000
2007-03-06	20.05	20.23	20.05	20.23	725300
2007-03-07	20.23	20.45	20.22	20.39	598100
2007-03-08	20.53	20.61	20.41	20.61	545200
2007-03-09	20.56	20.74	20.47	20.66	533400
2007-03-12	20.67	20.75	20.60	20.75	616300
2007-03-13	20.69	20.80	20.50	20.52	697800
2007-03-14	20.52	20.68	20.35	20.62	551600
2007-03-15	20.42	20.45	20.22	20.34	491800
2007-03-16	20.34	20.38	20.21	20.38	514200
2007-03-19	20.38	20.52	20.38	20.49	503000
2007-03-20	20.50	20.52	20.43	20.49	429400
2007-03-21	20.58	20.58	20.43	20.50	462600
2007-03-22	20.50	20.55	20.46	20.51	497400
2007-03-23	20.67	20.71	20.53	20.64	614600
2007-03-26	20.62	20.70	20.43	20.63	677200
2007-03-27	20.45	20.70	20.45	20.70	770300
2007-03-28	20.61	20.75	20.52	20.67	488700
2007-03-29	20.68	20.75	20.65	20.75	378500
2007-03-30	20.71	20.85	20.68	20.81	390900
2007-04-02	20.83	20.94	20.77	20.92	349700
2007-04-03	20.90	21.00	20.86	20.99	683900
2007-04-04	21.00	21.07	20.92	21.00	541700
2007-04-05	20.95	21.24	20.95	21.18	526300
2007-04-09	21.48	21.49	21.30	21.45	953100
2007-04-10	21.47	21.48	21.35	21.38	801500
2007-04-11	21.43	21.48	21.28	21.32	766100
2007-04-12	21.34	21.49	21.30	21.46	693200
2007-04-13	21.59	21.87	21.45	21.62	816500
2007-04-16	21.70	21.80	21.66	21.77	945500
2007-04-17	21.77	21.87	21.70	21.71	913000
2007-04-18	21.76	21.88	21.72	21.85	907700
2007-04-19	21.53	21.60	21.33	21.44	985900
2007-04-20	21.49	21.54	21.37	21.47	667700
2007-04-23	21.41	21.50	21.20	21.30	858400
2007-04-24	21.25	21.38	21.18	21.32	711000
2007-04-25	21.45	21.60	21.34	21.56	703500
2007-04-26	21.51	21.62	21.45	21.50	616700
2007-04-27	21.50	21.59	21.44	21.55	548100
2007-04-30	21.62	21.71	21.54	21.58	666800
2007-05-01	21.59	21.72	21.56	21.72	567000
2007-05-02	21.72	21.85	21.70	21.78	615500
2007-05-03	21.82	21.84	21.75	21.80	526800
2007-05-04	21.80	21.83	21.65	21.71	515400
2007-05-07	21.71	21.83	21.70	21.79	539100
2007-05-08	21.78	21.81	21.51	21.78	643200
2007-05-09	21.77	21.82	21.72	21.79	511400
2007-05-10	21.75	21.78	21.57	21.76	790900
2007-05-11	21.75	21.81	21.67	21.81	491900
2007-05-14	21.80	21.82	21.74	21.80	571100
2007-05-15	21.79	21.80	21.61	21.69	625800
2007-05-16	21.69	21.77	21.61	21.77	543400
2007-05-17	21.69	21.69	21.33	21.41	752800
2007-05-18	21.39	21.40	21.18	21.37	675100
2007-05-21	21.32	21.39	21.10	21.33	704600
2007-05-22	21.30	21.36	21.07	21.22	678200
2007-05-23	21.13	21.23	20.95	21.00	788300
2007-05-24	20.98	21.10	20.45	20.65	842600
2007-05-25	20.85	20.98	20.70	20.94	537800
2007-05-29	20.99	21.17	20.92	21.16	514300
2007-05-30	21.13	21.40	21.10	21.38	453400
2007-05-31	21.39	21.50	21.31	21.43	443400
2007-06-01	21.47	21.75	21.43	21.68	431400
2007-06-04	21.72	21.75	21.53	21.61	536300
2007-06-05	21.55	21.60	21.43	21.53	535400
2007-06-06	21.53	21.53	21.13	21.38	628500
2007-06-07	21.30	21.37	21.11	21.30	605800
2007-06-08	21.29	21.32	21.19	21.31	430900
2007-06-11	21.32	21.37	21.21	21.34	461000
2007-06-12	21.30	21.30	20.86	20.91	758900
2007-06-13	20.93	21.16	20.93	21.15	842200
2007-06-14	21.00	21.08	20.85	21.07	563900
2007-06-15	21.08	21.16	20.90	20.96	414900
2007-06-18	21.01	21.10	20.93	21.08	352500
2007-06-19	21.12	21.12	21.02	21.08	408100
2007-06-20	21.08	21.09	20.95	20.97	446176
2007-06-21	20.99	21.00	20.81	20.89	509900
2007-06-22	20.88	20.88	20.58	20.71	474900
2007-06-25	20.70	20.70	20.23	20.50	724600
2007-06-26	20.40	20.45	20.15	20.20	782100
2007-06-27	20.09	20.13	19.48	20.11	1236531
2007-06-28	20.13	20.75	20.00	20.64	765100
2007-06-29	20.65	20.80	20.53	20.74	643273
2007-07-02	20.72	20.95	20.63	20.95	500800
2007-07-03	21.00	21.23	20.95	21.23	278500
2007-07-05	21.20	21.25	21.07	21.25	535500
2007-07-06	21.24	21.45	21.15	21.44	518400
2007-07-09	21.44	21.44	21.25	21.30	429300
2007-07-10	21.27	21.30	21.11	21.24	289600
2007-07-11	21.15	21.30	21.09	21.22	464400
2007-07-12	21.23	21.42	21.23	21.30	504800
2007-07-13	21.38	21.45	21.30	21.41	408100
2007-07-16	21.35	21.45	21.25	21.39	532700
2007-07-17	21.36	21.44	21.17	21.28	523400
2007-07-18	21.20	21.23	20.79	21.02	657800
2007-07-19	20.85	20.95	20.54	20.78	512800
2007-07-20	20.76	20.80	20.50	20.75	379900
2007-07-23	20.76	20.87	20.26	20.35	546500
2007-07-24	20.21	20.25	19.95	20.02	876900
2007-07-25	20.09	20.27	19.90	20.06	750100
2007-07-26	19.96	20.00	19.50	20.00	1122400
2007-07-27	20.00	20.11	19.88	19.90	400100
2007-07-30	20.00	20.22	19.80	19.95	500800
2007-07-31	20.05	20.19	19.97	20.00	656400
2007-08-01	19.94	19.95	19.77	19.87	436700
2007-08-02	19.85	19.99	19.85	19.99	391000
2007-08-03	19.94	20.00	19.83	19.86	338500
2007-08-06	19.86	20.00	19.45	19.88	576875
2007-08-07	19.85	19.93	19.60	19.77	343600
2007-08-08	19.99	20.00	19.83	19.98	450500
2007-08-09	19.86	19.95	19.67	19.80	386400
2007-08-10	19.57	19.87	19.32	19.72	667500
2007-08-13	19.81	19.99	19.81	19.89	603900
2007-08-14	19.90	19.97	19.32	19.32	585400
2007-08-15	18.14	18.95	17.75	18.15	1522000
2007-08-16	17.32	17.84	16.55	17.82	1982900
2007-08-17	18.50	18.76	18.16	18.72	1002700
2007-08-20	18.95	19.04	18.75	19.00	665200
2007-08-21	18.90	19.20	18.88	19.19	712600
2007-08-22	19.30	19.45	19.27	19.40	619200
2007-08-23	19.50	19.61	19.39	19.45	469800
2007-08-24	19.67	19.78	19.50	19.75	417900
2007-08-27	19.78	19.78	19.51	19.59	437200
2007-08-28	19.55	19.59	19.14	19.25	566500
2007-08-29	19.27	19.50	19.25	19.48	371600
2007-08-30	19.43	19.58	19.35	19.48	321700
2007-08-31	19.56	19.72	19.50	19.63	413800
2007-09-04	19.72	19.85	19.65	19.78	396300
2007-09-05	19.70	19.74	19.58	19.63	321200
2007-09-06	19.68	19.83	19.62	19.72	370900
2007-09-07	19.50	19.58	19.35	19.52	432100
2007-09-10	19.57	19.65	19.29	19.40	477023
2007-09-11	19.40	19.50	19.40	19.50	433800
2007-09-12	19.46	19.56	19.41	19.49	422400
2007-09-13	19.50	19.57	19.47	19.53	305100
2007-09-14	19.44	19.63	19.42	19.60	366800
2007-09-17	19.57	19.57	19.38	19.39	429410
2007-09-18	19.53	19.78	19.45	19.70	518400
2007-09-19	19.85	19.94	19.72	19.82	574100
2007-09-20	19.62	19.64	19.44	19.51	430983
2007-09-21	19.44	19.60	19.44	19.53	367690
2007-09-24	19.57	19.60	19.46	19.55	404800
2007-09-25	19.54	19.60	19.38	19.56	490300
2007-09-26	19.57	19.72	19.57	19.68	413400
2007-09-27	19.68	19.76	19.65	19.71	316300
2007-09-28	19.81	19.81	19.65	19.65	431270
2007-10-01	19.66	19.89	19.66	19.85	377530
2007-10-02	19.84	19.99	19.82	19.99	440000
2007-10-03	19.97	20.04	19.89	19.99	480300
2007-10-04	19.99	20.01	19.91	19.99	362600
2007-10-05	20.00	20.11	19.95	20.04	449900
2007-10-08	20.06	20.09	19.96	20.01	391100
2007-10-09	20.05	20.12	20.00	20.07	337300
2007-10-10	20.04	20.19	20.01	20.19	428900
2007-10-11	20.24	20.29	20.07	20.10	500700
2007-10-12	20.19	20.22	20.10	20.16	321600
2007-10-15	20.15	20.15	19.95	20.04	513500
2007-10-16	19.98	20.05	19.91	20.01	466200
2007-10-17	20.07	20.20	19.99	20.08	489800
2007-10-18	19.86	19.95	19.79	19.89	381600
2007-10-19	19.83	19.85	19.42	19.50	430000
2007-10-22	19.25	19.46	19.22	19.37	480300
2007-10-23	19.44	19.60	19.38	19.60	448900
2007-10-24	19.51	19.83	19.31	19.63	370600
2007-10-25	19.63	19.78	19.60	19.73	425600
2007-10-26	19.94	20.00	19.81	19.98	506000
2007-10-29	20.00	20.03	19.89	19.96	424500
2007-10-30	19.94	19.94	19.71	19.80	306600
2007-10-31	19.90	19.96	19.71	19.90	490200
2007-11-01	19.75	19.83	19.57	19.57	350300
2007-11-02	19.80	19.80	19.51	19.58	324700
2007-11-05	19.50	19.52	19.32	19.44	344200
2007-11-06	19.45	19.49	19.30	19.43	338200
2007-11-07	19.35	19.35	18.84	18.87	580219
2007-11-08	18.88	19.00	18.25	18.58	738612
2007-11-09	18.52	18.54	18.18	18.40	533300
2007-11-12	18.25	18.46	18.06	18.11	465251
2007-11-13	18.14	18.63	18.13	18.60	528403
2007-11-14	18.87	18.98	18.66	18.70	451300
2007-11-15	18.50	18.50	18.15	18.21	532535
2007-11-16	18.42	18.42	17.88	18.06	544600
2007-11-19	17.82	17.97	17.21	17.28	808510
2007-11-20	17.40	17.70	16.86	16.97	978911
2007-11-21	16.69	17.15	16.40	16.98	1194152
2007-11-23	17.05	17.56	17.05	17.42	325007
2007-11-26	17.58	17.58	17.01	17.15	971360
2007-11-27	17.25	17.44	17.03	17.32	864873
2007-11-28	17.60	17.98	17.46	17.90	853925
2007-11-29	17.90	18.10	17.78	18.10	681901
2007-11-30	18.46	18.55	18.20	18.48	714750
2007-12-03	18.48	18.83	18.41	18.53	498005
2007-12-04	18.39	18.75	18.17	18.75	575900
2007-12-05	18.62	18.84	18.52	18.84	532900
2007-12-06	18.84	19.05	18.76	18.99	503700
2007-12-07	19.19	19.19	18.85	18.95	498100
2007-12-10	18.89	19.06	18.75	18.78	471500
2007-12-11	18.67	18.96	18.17	18.27	617793
2007-12-12	18.51	18.74	18.07	18.31	613000
2007-12-13	18.29	18.32	17.84	18.05	634100
2007-12-14	17.86	18.15	17.79	17.96	591848
2007-12-17	17.97	18.00	17.39	17.46	829800
2007-12-18	17.61	17.65	17.00	17.31	940610
2007-12-19	17.25	17.34	17.15	17.32	782495
2007-12-20	17.17	17.19	16.72	16.89	1142260
2007-12-21	17.02	17.52	16.91	17.32	1397707
2007-12-24	17.07	17.29	16.99	17.08	622106
2007-12-26	17.06	17.07	16.75	17.00	1141600
2007-12-27	16.83	16.95	16.71	16.80	1295044
2007-12-28	16.84	16.95	16.45	16.65	1816516
2007-12-31	16.99	16.99	16.60	16.98	2436505
2008-01-02	16.99	17.60	16.95	17.58	871240
2008-01-03	17.74	17.93	17.46	17.83	605484
2008-01-04	17.75	17.78	17.46	17.56	616636
2008-01-07	17.56	17.71	17.25	17.61	607133
2008-01-08	17.65	17.81	17.30	17.30	536670
2008-01-09	17.35	17.52	17.01	17.27	634352
2008-01-10	17.23	17.55	17.10	17.55	411390
2008-01-11	17.47	17.70	17.37	17.49	526951
2008-01-14	17.75	17.85	17.60	17.81	478648
2008-01-15	17.78	17.82	17.43	17.53	550330
2008-01-16	17.30	17.30	16.91	17.10	537044
2008-01-17	17.10	17.10	16.15	16.39	836897
2008-01-18	16.63	16.80	15.83	16.00	797229
2008-01-22	14.61	15.69	13.92	15.55	1249197
2008-01-23	15.09	16.25	15.02	16.20	728599
2008-01-24	16.26	17.10	16.18	16.91	787913
2008-01-25	17.30	17.30	16.64	16.90	573011
2008-01-28	17.10	17.38	16.83	17.17	770772
2008-01-29	17.24	17.37	17.11	17.22	433403
2008-01-30	17.29	17.75	17.11	17.26	587647
2008-01-31	17.21	17.63	17.05	17.25	621622
2008-02-01	17.39	17.60	17.35	17.43	446073
2008-02-04	17.54	17.55	17.14	17.20	518017
2008-02-05	17.13	17.43	17.01	17.05	445191
2008-02-06	17.35	17.38	16.93	16.95	479571
2008-02-07	17.00	17.33	16.96	17.21	482298
2008-02-08	17.25	17.36	17.14	17.27	438424
2008-02-11	17.34	17.40	17.28	17.33	540192
2008-02-12	17.49	17.63	17.20	17.40	563491
2008-02-13	17.49	17.50	17.00	17.01	548831
2008-02-14	17.19	17.19	16.52	16.60	624590
2008-02-15	16.60	16.90	16.51	16.86	418563
2008-02-19	17.34	17.34	16.90	17.00	436889
2008-02-20	16.90	17.19	16.75	17.18	360425
2008-02-21	17.06	17.15	16.90	16.99	366481
2008-02-22	17.15	17.15	16.75	17.02	422224
2008-02-25	17.12	17.21	16.87	17.21	511895
2008-02-26	16.92	17.27	16.92	17.21	591559
2008-02-27	17.15	17.20	17.05	17.11	355882
2008-02-28	17.08	17.26	17.07	17.23	354479
2008-02-29	17.16	17.20	17.02	17.05	349579
2008-03-03	17.03	17.10	16.65	16.90	371776
2008-03-04	16.71	16.94	16.59	16.59	397452
2008-03-05	16.68	16.85	16.64	16.82	357472
2008-03-06	16.76	16.95	16.72	16.90	319208
2008-03-07	16.79	16.80	16.60	16.65	291218
2008-03-10	16.65	16.74	16.12	16.23	466501
2008-03-11	16.40	16.73	16.40	16.58	397805
2008-03-12	16.61	16.67	16.40	16.46	338324
2008-03-13	16.23	16.51	16.15	16.34	289679
2008-03-14	16.66	16.66	16.05	16.16	309837
2008-03-17	15.91	15.98	15.21	15.59	775324
2008-03-18	15.80	16.17	15.80	16.10	412204
2008-03-19	16.21	16.28	15.90	16.11	435358
2008-03-20	16.06	16.06	15.62	15.92	434527
2008-03-24	15.94	16.33	15.93	16.14	403053
2008-03-25	16.14	16.20	15.89	15.90	388428
2008-03-26	15.90	16.11	15.76	16.07	328910
2008-03-27	16.07	16.17	15.86	15.90	305683
2008-03-28	16.04	16.15	15.90	15.94	296448
2008-03-31	16.23	16.23	15.95	16.10	386000
2008-04-01	16.09	16.45	16.09	16.40	474536
2008-04-02	16.38	16.45	16.20	16.21	344246
2008-04-03	16.15	16.49	16.13	16.48	265606
2008-04-04	16.50	16.60	16.38	16.41	314849
2008-04-07	16.54	16.63	16.41	16.41	273800
2008-04-08	16.26	16.55	16.26	16.49	261000
2008-04-09	16.53	16.62	16.29	16.33	351794
2008-04-10	16.40	16.64	16.34	16.46	279712
2008-04-11	16.47	16.48	16.30	16.38	337489
2008-04-14	16.38	16.42	16.23	16.29	262012
2008-04-15	16.31	16.43	16.21	16.23	369245
2008-04-16	16.35	16.61	16.35	16.61	370700
2008-04-17	16.49	16.78	16.43	16.74	363786
2008-04-18	17.00	17.04	16.73	16.84	391034
2008-04-21	16.87	16.99	16.80	16.97	496425
2008-04-22	16.79	16.90	16.67	16.82	320098
2008-04-23	16.85	16.85	16.57	16.58	378821
2008-04-24	16.65	16.77	16.30	16.58	309382
2008-04-25	16.60	16.77	16.37	16.77	349221
2008-04-28	16.84	16.85	16.52	16.57	317600
2008-04-29	16.51	16.82	16.50	16.69	377020
2008-04-30	16.84	16.99	16.79	16.90	505249
2008-05-01	16.99	17.08	16.92	17.05	384475
2008-05-02	17.24	17.24	17.02	17.11	361512
2008-05-05	17.12	17.19	17.05	17.19	268933
2008-05-06	17.18	17.39	17.10	17.37	360523
2008-05-07	17.25	17.49	17.21	17.28	521507
2008-05-08	17.25	17.30	16.95	17.08	469397
2008-05-09	17.10	17.25	16.94	16.94	392226
2008-05-12	17.07	17.08	16.95	16.95	369663
2008-05-13	16.97	17.06	16.95	16.95	378230
2008-05-14	16.95	17.13	16.95	17.05	362159
2008-05-15	17.05	17.18	17.00	17.07	408804
2008-05-16	17.15	17.18	17.07	17.15	412884
2008-05-19	17.07	17.34	17.07	17.29	493163
2008-05-20	17.25	17.55	17.19	17.55	493630
2008-05-21	17.35	17.35	16.94	17.03	606663
2008-05-22	17.06	17.08	16.86	16.89	401165
2008-05-23	16.83	16.96	16.72	16.77	350339
2008-05-27	16.80	17.00	16.70	17.00	439862
2008-05-28	16.94	16.95	16.50	16.82	425177
2008-05-29	16.90	17.00	16.69	16.93	353937
2008-05-30	17.01	17.01	16.71	16.72	544576
2008-06-02	16.78	17.00	16.65	16.80	438755
2008-06-03	16.72	16.83	16.67	16.77	433936
2008-06-04	16.72	16.89	16.72	16.79	311987
2008-06-05	16.90	17.00	16.83	16.96	273907
2008-06-06	16.96	16.96	16.69	16.73	337597
2008-06-09	16.88	16.88	16.65	16.67	340758
2008-06-10	16.63	16.74	16.50	16.60	368930
2008-06-11	16.54	16.58	16.32	16.33	492238
2008-06-12	16.40	16.60	16.12	16.16	364145
2008-06-13	16.16	16.48	16.13	16.43	245368
2008-06-16	16.47	16.66	16.44	16.54	281856
2008-06-17	16.68	16.68	16.50	16.50	384184
2008-06-18	16.48	16.50	16.30	16.34	321006
2008-06-19	16.48	16.56	16.38	16.49	483025
2008-06-20	16.11	16.20	15.79	15.91	430905
2008-06-23	15.89	15.98	15.22	15.27	624755
2008-06-24	14.31	15.39	14.31	15.12	713438
2008-06-25	15.40	15.67	15.20	15.47	474705
2008-06-26	15.36	15.38	14.76	14.95	519689
2008-06-27	14.89	15.00	14.40	14.62	684588
2008-06-30	15.00	15.03	14.64	14.88	622222
2008-07-01	14.68	14.71	14.50	14.70	496873
2008-07-02	14.68	14.82	14.11	14.16	419113
2008-07-03	14.10	14.16	13.75	13.82	603170
2008-07-07	13.82	13.91	12.91	13.14	1177440
2008-07-08	13.07	13.83	13.07	13.82	823640
2008-07-09	13.89	14.44	13.84	14.09	760589
2008-07-10	14.00	14.17	13.66	13.84	538164
2008-07-11	13.36	13.58	12.94	13.26	1182098
2008-07-14	13.41	13.60	12.46	12.63	1145129
2008-07-15	12.04	12.56	11.40	12.12	1749867
2008-07-16	12.10	12.81	12.03	12.77	1047038
2008-07-17	12.96	13.22	12.79	12.99	951657
2008-07-18	13.18	13.18	12.78	13.12	527047
2008-07-21	13.20	13.31	13.12	13.21	668608
2008-07-22	13.16	13.46	13.02	13.46	689979
2008-07-23	13.40	13.40	13.07	13.14	585472
2008-07-24	13.29	13.29	12.75	12.85	546642
2008-07-25	12.84	12.90	12.68	12.73	403796
2008-07-28	12.74	12.76	11.97	12.17	846627
2008-07-29	12.16	12.73	12.02	12.72	791918
2008-07-30	12.74	13.12	12.64	13.12	659448
2008-07-31	13.12	13.43	12.88	13.10	564483
2008-08-01	13.29	13.29	12.94	13.05	362921
2008-08-04	13.16	13.16	12.55	12.64	590006
2008-08-05	12.80	12.80	12.27	12.35	742334
2008-08-06	12.35	12.38	12.08	12.24	725405
2008-08-07	12.18	12.39	11.86	12.23	713405
2008-08-08	12.05	12.64	12.04	12.59	597157
2008-08-11	12.43	12.73	12.36	12.45	525121
2008-08-12	12.48	12.48	12.03	12.08	486890
2008-08-13	12.13	12.14	12.02	12.05	462730
2008-08-14	12.06	12.38	12.05	12.37	368118
2008-08-15	12.46	12.52	12.26	12.28	399659
2008-08-18	12.34	12.34	11.93	12.00	744586
2008-08-19	12.00	12.17	11.83	12.17	588487
2008-08-20	12.16	12.32	12.11	12.23	535059
2008-08-21	12.20	12.20	12.03	12.15	421474
2008-08-22	12.29	12.29	12.18	12.19	107154
2008-08-25	12.00	12.02	11.73	11.80	793061
2008-08-26	11.80	11.88	11.69	11.73	794490
2008-08-27	11.73	11.78	11.48	11.55	719349
2008-08-28	11.70	11.95	11.61	11.90	640511
2008-08-29	12.09	12.09	11.65	11.77	529697
2008-09-02	12.00	12.06	11.86	11.99	541535
2008-09-03	11.93	12.22	11.75	11.82	497538
2008-09-04	11.77	11.77	11.47	11.54	769385
2008-09-05	11.55	11.55	11.05	11.36	683626
2008-09-08	11.75	11.80	11.09	11.26	672864
2008-09-09	11.15	11.17	10.18	10.34	1912434
2008-09-10	10.27	10.45	9.70	9.86	2320410
2008-09-11	9.65	9.85	9.28	9.69	2157499
2008-09-12	9.55	9.96	9.37	9.67	1291686
2008-09-15	9.15	9.39	8.74	9.02	1512107
2008-09-16	8.90	8.99	8.20	8.69	1983574
2008-09-17	8.38	8.59	7.82	8.02	2385460
2008-09-18	8.15	8.86	7.89	8.68	2065365
2008-09-19	10.00	10.58	9.60	10.42	2474375
2008-09-22	10.40	10.40	9.72	9.94	1192600
2008-09-23	9.74	9.83	9.05	9.42	1366527
2008-09-24	9.58	9.58	9.16	9.36	746408
2008-09-25	9.45	10.00	9.40	10.00	1220121
2008-09-26	9.01	9.83	9.01	9.83	909753
2008-09-29	9.56	9.61	8.07	8.47	1332338
2008-09-30	9.78	9.78	8.63	9.16	1349781
2008-10-01	8.95	9.35	8.83	9.28	1111722
2008-10-02	9.29	9.29	8.75	8.82	723289
2008-10-03	9.00	9.35	8.85	9.07	854358
2008-10-06	8.40	8.51	7.33	8.40	2088697
2008-10-07	8.50	8.60	7.07	7.52	1793196
2008-10-08	7.13	7.16	6.00	6.73	2926029
2008-10-09	6.85	7.05	5.99	6.15	1988307
2008-10-10	5.95	6.01	4.52	5.76	3079315
2008-10-13	6.67	7.65	6.41	7.65	2320493
2008-10-14	8.50	8.65	7.50	8.50	1869130
2008-10-15	8.00	8.00	7.11	7.57	1119135
2008-10-16	7.85	7.85	6.83	7.77	1008036
2008-10-17	7.46	7.89	7.26	7.58	815176
2008-10-20	7.85	8.30	7.78	8.21	1409430
2008-10-21	8.16	8.50	8.04	8.15	1177190
2008-10-22	7.96	8.22	7.88	8.22	995586
2008-10-23	8.06	8.15	7.58	8.08	894641
2008-10-24	7.35	7.70	7.15	7.69	699118
2008-10-27	7.40	7.53	7.26	7.41	550158
2008-10-28	7.58	7.93	7.25	7.93	777106
2008-10-29	7.89	7.95	7.51	7.63	816872
2008-10-30	8.00	8.11	7.83	7.95	573005
2008-10-31	8.16	8.19	7.91	8.15	733619
2008-11-03	8.19	8.44	8.11	8.38	613961
2008-11-04	8.48	8.70	8.38	8.51	928432
2008-11-05	8.45	8.45	8.10	8.45	592171
2008-11-06	8.28	8.28	7.70	8.01	813892
2008-11-07	7.98	8.32	7.82	8.32	497631
2008-11-10	8.34	8.47	7.80	8.07	610635
2008-11-11	7.79	7.83	7.51	7.79	659634
2008-11-12	7.50	7.66	7.01	7.25	800406
2008-11-13	7.08	7.33	6.36	7.26	1447665
2008-11-14	6.99	7.36	6.86	7.07	1012569
2008-11-17	7.20	7.22	6.82	7.15	665873
2008-11-18	7.03	7.07	6.75	6.99	901742
2008-11-19	6.62	6.80	6.01	6.49	1068470
2008-11-20	6.16	6.19	5.25	5.75	1715961
2008-11-21	5.54	5.63	4.82	5.28	2440763
2008-11-24	5.83	5.84	5.37	5.61	1483014
2008-11-25	5.76	5.89	5.43	5.65	1053113
2008-11-26	5.40	5.80	5.33	5.76	847291
2008-11-28	6.08	6.33	5.99	6.24	558596
2008-12-01	6.06	6.18	5.86	6.01	1149277
2008-12-02	6.04	6.22	6.00	6.06	923474
2008-12-03	5.90	6.27	5.68	6.22	867140
2008-12-04	6.15	6.37	6.06	6.14	876231
2008-12-05	5.98	6.46	5.90	6.33	933199
2008-12-08	6.41	6.47	6.15	6.25	957946
2008-12-09	6.34	6.65	6.27	6.37	980425
2008-12-10	6.51	6.51	6.28	6.42	795020
2008-12-11	6.37	6.37	6.02	6.09	839392
2008-12-12	5.97	6.25	5.92	6.25	677202
2008-12-15	6.20	6.20	5.33	5.67	1157728
2008-12-16	5.70	6.07	5.60	5.89	1050864
2008-12-17	5.82	6.00	5.66	5.94	838879
2008-12-18	6.00	6.10	5.84	5.98	773619
2008-12-19	5.96	6.17	5.96	6.17	912678
2008-12-22	5.98	6.00	5.78	5.95	1090524
2008-12-23	5.95	5.98	5.66	5.71	1086517
2008-12-24	5.82	5.84	5.61	5.75	540352
2008-12-26	5.85	5.88	5.71	5.87	633887
2008-12-29	5.83	5.87	5.70	5.74	893318
2008-12-30	5.95	5.95	5.70	5.84	1133626
2008-12-31	5.95	6.25	5.94	6.18	1660310
2009-01-02	6.26	6.91	6.24	6.89	1229787
2009-01-05	6.97	7.61	6.92	7.61	1685221
2009-01-06	7.89	8.25	7.61	7.74	1854116
2009-01-07	7.66	7.66	7.21	7.41	935760
2009-01-08	7.39	7.39	7.04	7.36	860282
2009-01-09	7.39	7.45	7.23	7.30	649893
2009-01-12	7.44	7.45	7.00	7.10	717552
2009-01-13	7.08	7.17	6.95	7.16	812866
2009-01-14	7.10	7.10	6.92	7.02	924708
2009-01-15	7.08	7.08	6.71	7.01	909105
2009-01-16	7.15	7.19	6.82	7.13	745757
2009-01-20	7.14	7.29	6.95	6.99	920949
2009-01-21	7.10	7.28	7.03	7.28	824507
2009-01-22	7.09	7.13	6.85	7.10	695191
2009-01-23	6.96	7.13	6.88	7.07	575755
2009-01-26	7.08	7.18	6.92	7.06	778979
2009-01-27	7.06	7.20	6.98	7.17	760817
2009-01-28	7.25	7.47	7.23	7.47	697548
2009-01-29	7.48	7.65	7.36	7.47	919707
2009-01-30	7.54	7.80	7.35	7.40	871340
2009-02-02	7.34	7.50	7.17	7.49	724153
2009-02-03	7.41	7.59	7.27	7.36	710715
2009-02-04	7.50	7.57	7.38	7.45	576473
2009-02-05	7.53	7.57	7.38	7.57	514656
2009-02-06	7.63	7.88	7.58	7.73	737328
2009-02-09	7.85	7.98	7.73	7.96	714909
2009-02-10	8.00	8.00	7.66	7.71	819980
2009-02-11	7.61	7.84	7.43	7.56	674567
2009-02-12	7.62	7.62	7.07	7.41	1211159
2009-02-13	7.49	7.49	7.26	7.32	568153
2009-02-17	7.26	7.26	6.76	7.05	1076761
2009-02-18	7.16	7.27	6.96	7.03	1121643
2009-02-19	6.80	6.95	5.97	6.20	2059080
2009-02-20	6.11	6.11	5.64	6.09	1691899
2009-02-23	6.04	6.08	5.31	5.36	1412237
2009-02-24	5.40	5.80	5.30	5.74	1293442
2009-02-25	5.74	5.77	5.45	5.61	771555
2009-02-26	5.63	5.75	5.60	5.63	521656
2009-02-27	6.00	6.00	5.41	5.54	870488
2009-03-02	5.46	5.50	5.01	5.16	1501803
2009-03-03	5.31	5.31	4.93	5.13	1583744
2009-03-04	5.10	5.28	5.05	5.06	1326702
2009-03-05	4.95	5.03	4.58	4.73	1176351
2009-03-06	4.73	4.84	4.22	4.47	1660904
2009-03-09	4.29	4.55	4.26	4.30	1185263
2009-03-10	4.64	4.89	4.40	4.76	1040432
2009-03-11	4.98	5.03	4.81	4.97	893267
2009-03-12	4.96	5.39	4.88	5.36	821451
2009-03-13	5.52	5.59	5.25	5.59	675223
2009-03-16	5.76	5.86	5.53	5.59	833336
2009-03-17	5.67	5.74	5.31	5.71	541526
2009-03-18	5.70	5.85	5.53	5.79	823085
2009-03-19	5.90	5.98	5.82	5.90	705253
2009-03-20	5.91	5.96	5.82	5.86	810960
2009-03-23	5.90	5.98	5.75	5.98	892646
2009-03-24	5.94	6.00	5.81	5.88	609168
2009-03-25	6.07	6.08	5.83	5.99	658788
2009-03-26	6.01	6.12	5.96	6.09	592168
2009-03-27	5.99	6.09	5.93	6.04	422762
2009-03-30	5.89	5.91	5.55	5.72	606738
2009-03-31	5.91	5.91	5.72	5.74	717867
2009-04-01	5.74	5.96	5.65	5.96	488916
2009-04-02	5.98	6.21	5.98	6.14	896106
2009-04-03	6.15	6.40	6.07	6.39	564188
2009-04-06	6.37	6.37	6.20	6.30	575513
2009-04-07	6.29	6.29	6.07	6.16	474380
2009-04-08	6.25	6.28	6.15	6.21	387759
2009-04-09	6.43	6.75	6.40	6.53	657937
2009-04-13	6.66	6.70	6.23	6.66	525216
2009-04-14	6.68	6.81	6.54	6.57	762555
2009-04-15	6.74	6.75	6.54	6.75	596910
2009-04-16	6.87	6.87	6.70	6.80	595673
2009-04-17	6.85	6.89	6.74	6.82	524819
2009-04-20	6.74	6.80	6.66	6.72	778791
2009-04-21	6.73	6.88	6.63	6.87	930514
2009-04-22	6.74	6.77	6.48	6.55	708634
2009-04-23	6.59	6.68	6.40	6.43	590508
2009-04-24	6.44	6.53	6.31	6.43	543985
2009-04-27	6.45	6.45	6.30	6.42	783464
2009-04-28	6.34	6.45	6.31	6.32	824068
2009-04-29	6.35	6.48	6.35	6.41	1007014
2009-04-30	6.50	6.78	6.50	6.56	1308294
2009-05-01	6.63	6.74	6.55	6.70	734211
2009-05-04	6.72	6.95	6.72	6.92	783748
2009-05-05	6.96	6.99	6.88	6.99	633792
2009-05-06	7.00	7.29	6.97	7.10	989860
2009-05-07	7.23	7.26	6.98	7.05	660279
2009-05-08	7.14	7.23	7.00	7.17	575693
2009-05-11	7.17	7.18	7.03	7.06	682373
2009-05-12	7.10	7.20	6.96	6.98	732587
2009-05-13	6.91	6.96	6.80	6.83	643267
2009-05-14	6.81	6.93	6.78	6.85	671230
2009-05-15	6.98	7.08	6.84	6.86	562368
2009-05-18	6.92	7.19	6.91	7.15	982940
2009-05-19	7.15	7.29	7.06	7.12	1071418
2009-05-20	7.03	7.19	7.02	7.07	800857
2009-05-21	7.05	7.15	7.02	7.15	722977
2009-05-22	7.20	7.25	7.10	7.24	502069
2009-05-26	7.24	7.35	7.16	7.21	1119845
2009-05-27	7.21	7.30	7.15	7.27	740324
2009-05-28	7.26	7.50	7.25	7.50	796606
2009-05-29	7.72	7.75	7.51	7.69	1074946
2009-06-01	7.99	8.00	7.74	7.87	1255547
2009-06-02	7.84	7.97	7.84	7.85	993218
2009-06-03	7.89	7.91	7.61	7.71	1077750
2009-06-04	7.84	7.99	7.73	7.99	711660
2009-06-05	8.04	8.10	7.75	7.77	1153309
2009-06-08	7.76	7.76	7.53	7.71	938167
2009-06-09	7.88	7.90	7.75	7.83	742952
2009-06-10	7.87	7.97	7.80	7.83	681160
2009-06-11	7.89	7.91	7.75	7.75	754526
2009-06-12	7.75	7.79	7.55	7.69	810121
2009-06-15	7.63	7.71	7.51	7.63	715154
2009-06-16	7.63	7.78	7.63	7.72	681974
2009-06-17	7.69	7.81	7.63	7.77	749638
2009-06-18	7.71	7.94	7.71	7.89	773161
2009-06-19	7.94	8.04	7.93	8.01	846483
2009-06-22	7.80	7.88	7.52	7.59	800745
2009-06-23	7.57	7.62	7.30	7.33	957774
2009-06-24	7.42	7.72	7.42	7.61	743235
2009-06-25	7.57	7.75	7.50	7.57	620064
2009-06-26	7.61	7.63	7.55	7.58	382863
2009-06-29	7.61	7.72	7.56	7.72	496235
2009-06-30	7.66	7.83	7.60	7.66	619094
2009-07-01	7.67	7.78	7.64	7.74	579548
2009-07-02	7.77	7.77	7.55	7.65	618938
2009-07-06	7.60	7.63	7.53	7.53	626272
2009-07-07	7.56	7.65	7.45	7.47	678004
2009-07-08	7.50	7.53	6.86	7.20	1562390
2009-07-09	7.25	7.45	7.25	7.31	479776
2009-07-10	7.17	7.28	7.14	7.22	577279
2009-07-13	7.29	7.36	7.13	7.33	534070
2009-07-14	7.34	7.57	7.34	7.54	633292
2009-07-15	7.57	7.74	7.57	7.69	838106
2009-07-16	7.66	7.74	7.62	7.74	676328
2009-07-17	7.76	7.77	7.69	7.75	426401
2009-07-20	7.88	7.98	7.82	7.98	771193
2009-07-21	8.03	8.10	7.99	8.05	897819
2009-07-22	8.08	8.10	7.99	8.10	980937
2009-07-23	8.00	8.04	7.86	7.95	949711
2009-07-24	7.96	7.96	7.82	7.94	736655
2009-07-27	8.00	8.00	7.85	7.87	766062
2009-07-28	7.86	7.87	7.70	7.78	940151
2009-07-29	7.78	7.79	7.43	7.56	1115687
2009-07-30	7.62	7.80	7.62	7.79	785878
2009-07-31	7.82	7.94	7.74	7.83	939957
2009-08-03	7.99	8.03	7.88	8.01	971027
2009-08-04	8.09	8.09	7.93	8.01	941441
2009-08-05	8.07	8.07	7.90	8.05	758890
2009-08-06	8.10	8.10	7.90	7.91	544838
2009-08-07	8.06	8.07	7.96	7.98	658062
2009-08-10	7.95	8.14	7.95	8.07	707553
2009-08-11	8.08	8.08	8.00	8.01	614197
2009-08-12	8.03	8.12	8.03	8.05	729538
2009-08-13	8.15	8.24	8.12	8.24	699714
2009-08-14	8.35	8.35	8.16	8.25	553561
2009-08-17	8.10	8.12	8.00	8.04	1063845
2009-08-18	8.12	8.25	8.07	8.25	819464
2009-08-19	8.21	8.34	8.15	8.34	1031714
2009-08-20	8.36	8.50	8.36	8.42	1084304
2009-08-21	8.32	8.36	8.20	8.24	1022688
2009-08-24	8.30	8.30	8.02	8.06	1079956
2009-08-25	8.08	8.33	8.04	8.24	1162154
2009-08-26	8.40	8.40	8.14	8.29	893957
2009-08-27	8.40	8.40	8.16	8.24	758620
2009-08-28	8.30	8.35	8.24	8.35	657836
2009-08-31	8.11	8.39	8.11	8.36	844875
2009-09-01	8.34	8.39	8.27	8.27	1057789
2009-09-02	8.25	8.30	8.14	8.23	708661
2009-09-03	8.28	8.30	8.23	8.30	622884
2009-09-04	8.28	8.39	8.26	8.36	617486
2009-09-08	8.43	8.43	8.33	8.39	1057325
2009-09-09	8.37	8.49	8.37	8.39	795019
2009-09-10	8.40	8.52	8.38	8.43	992057
2009-09-11	8.48	8.67	8.46	8.59	885038
2009-09-14	8.59	8.88	8.52	8.78	1171363
2009-09-15	8.83	9.10	8.76	9.08	1824185
2009-09-16	9.12	9.35	9.12	9.16	1623396
2009-09-17	9.17	9.27	8.89	8.97	1588287
2009-09-18	9.11	9.23	9.00	9.15	955617
2009-09-21	9.14	9.25	9.11	9.15	1497599
2009-09-22	9.14	9.14	8.98	9.12	1292560
2009-09-23	9.06	9.12	8.98	8.99	995946
2009-09-24	9.00	9.00	8.50	8.67	1685222
2009-09-25	8.67	8.67	8.52	8.65	1127717
2009-09-28	8.74	8.94	8.67	8.94	660586
2009-09-29	8.99	8.99	8.85	8.95	888127
2009-09-30	9.00	9.04	8.86	8.97	753118
2009-10-01	8.95	8.96	8.60	8.76	994248
2009-10-02	8.70	8.70	8.17	8.41	1924595
2009-10-05	8.50	8.74	8.42	8.66	802009
2009-10-06	8.79	8.88	8.65	8.76	812909
2009-10-07	8.86	8.86	8.75	8.78	535583
2009-10-08	8.80	8.94	8.80	8.88	829536
2009-10-09	8.85	8.94	8.85	8.94	523483
2009-10-12	9.00	9.12	8.94	9.10	644678
2009-10-13	9.13	9.13	8.89	9.10	763310
2009-10-14	9.15	9.20	9.07	9.10	791840
2009-10-15	9.14	9.15	9.06	9.15	685512
2009-10-16	9.13	9.20	9.05	9.18	744972
2009-10-19	9.24	9.36	9.17	9.30	1037490
2009-10-20	9.34	9.34	9.16	9.27	893800
2009-10-21	9.29	9.35	9.25	9.26	1057170
2009-10-22	9.10	9.17	8.98	9.16	879843
2009-10-23	9.15	9.15	8.98	9.02	733554
2009-10-26	9.01	9.12	9.01	9.06	658090
2009-10-27	9.03	9.06	8.92	8.97	792622
2009-10-28	8.89	8.97	8.51	8.56	1639305
2009-10-29	8.75	8.88	8.59	8.80	1025862
2009-10-30	8.82	8.89	8.26	8.47	1668794
2009-11-02	8.50	8.74	8.27	8.40	1102204
2009-11-03	8.35	8.58	8.22	8.49	697483
2009-11-04	8.68	8.74	8.55	8.62	754209
2009-11-05	8.65	8.83	8.65	8.80	783660
2009-11-06	8.75	8.86	8.70	8.80	696161
2009-11-09	8.96	8.98	8.86	8.92	785309
2009-11-10	8.94	8.96	8.80	8.90	844167
2009-11-11	8.98	9.00	8.90	8.94	722055
2009-11-12	8.97	8.97	8.86	8.88	809485
2009-11-13	8.93	8.97	8.86	8.96	702099
2009-11-16	8.93	9.00	8.92	8.99	1240075
2009-11-17	8.99	9.00	8.95	9.00	1117902
2009-11-18	9.00	9.11	8.98	9.10	1542146
2009-11-19	8.91	8.92	8.80	8.89	1271713
2009-11-20	8.82	8.83	8.73	8.82	838502
2009-11-23	8.85	8.90	8.79	8.80	877189
2009-11-24	8.75	8.84	8.69	8.75	871065
2009-11-25	8.72	8.76	8.65	8.67	841708
2009-11-27	8.46	8.73	8.41	8.68	644111
2009-11-30	8.74	8.77	8.66	8.72	797332
2009-12-01	8.85	8.91	8.80	8.87	837930
2009-12-02	8.83	8.90	8.83	8.85	595253
2009-12-03	8.93	8.93	8.80	8.81	749404
2009-12-04	8.85	8.95	8.84	8.92	699639
2009-12-07	8.92	8.98	8.88	8.94	732173
2009-12-08	8.90	8.99	8.85	8.94	953288
2009-12-09	8.98	8.98	8.91	8.94	652226
2009-12-10	9.03	9.03	8.93	8.98	674592
2009-12-11	8.99	9.07	8.96	9.07	688431
2009-12-14	9.08	9.18	9.08	9.16	1091309
2009-12-15	9.10	9.20	9.10	9.13	1036234
2009-12-16	9.18	9.19	9.14	9.17	870977
2009-12-17	9.14	9.19	9.12	9.15	879488
2009-12-18	9.18	9.18	9.11	9.16	879914
2009-12-21	9.19	9.19	9.08	9.11	1291026
2009-12-22	8.98	9.03	8.82	8.89	1277804
2009-12-23	8.94	8.94	8.80	8.92	1082135
2009-12-24	8.92	9.02	8.88	9.00	468034
2009-12-28	9.00	9.09	8.93	8.98	793019
2009-12-29	9.04	9.04	8.92	9.01	701124
2009-12-30	8.98	9.02	8.91	9.00	880336
2009-12-31	9.03	9.03	8.88	8.92	815733
2010-01-04	9.03	9.03	8.96	8.98	1025756
2010-01-05	9.01	9.06	8.96	9.05	805114
2010-01-06	9.07	9.16	9.04	9.15	752093
2010-01-07	9.17	9.24	9.13	9.21	936428
2010-01-08	9.24	9.24	9.06	9.08	1184121
2010-01-11	9.17	9.18	9.11	9.15	751826
2010-01-12	9.13	9.18	9.08	9.10	696344
2010-01-13	9.16	9.16	9.11	9.14	597541
2010-01-14	9.11	9.20	9.11	9.18	614750
2010-01-15	9.17	9.20	9.15	9.18	859770
2010-01-19	9.19	9.23	9.16	9.23	1133401
2010-01-20	9.23	9.24	9.18	9.18	1331318
2010-01-21	9.09	9.10	8.99	9.03	1263970
2010-01-22	9.13	9.13	8.88	8.89	1119649
2010-01-25	8.99	8.99	8.85	8.88	1076701
2010-01-26	8.93	8.93	8.84	8.86	1059795
2010-01-27	8.84	8.86	8.54	8.74	1949902
2010-01-28	8.76	8.81	8.45	8.67	1569578
2010-01-29	8.71	8.77	8.48	8.50	1361858
2010-02-01	8.68	8.73	8.56	8.73	1188283
2010-02-02	8.75	8.75	8.64	8.71	816640
2010-02-03	8.70	8.75	8.61	8.68	798992
2010-02-04	8.62	8.67	8.46	8.46	1237936
2010-02-05	8.44	8.44	7.28	7.92	6701204
2010-02-08	8.02	8.18	7.81	7.98	1528720
2010-02-09	8.12	8.16	8.00	8.13	1240177
2010-02-10	8.23	8.23	8.10	8.20	966589
2010-02-11	8.21	8.36	8.17	8.33	808340
2010-02-12	8.26	8.37	8.16	8.31	955116
2010-02-16	8.33	8.45	8.29	8.34	1388815
2010-02-17	8.41	8.44	8.30	8.30	1362052
2010-02-18	8.22	8.22	8.05	8.08	1132874
2010-02-19	8.25	8.47	8.18	8.46	1856600
2010-02-22	8.49	8.55	8.39	8.47	1059816
2010-02-23	8.48	8.60	8.38	8.39	1303470
2010-02-24	8.43	8.48	8.32	8.41	732917
2010-02-25	8.38	8.45	8.23	8.44	775399
2010-02-26	8.48	8.53	8.38	8.45	843314
2010-03-01	8.39	8.54	8.39	8.54	746972
2010-03-02	8.57	8.70	8.57	8.66	796560
2010-03-03	8.70	8.72	8.63	8.66	660754
2010-03-04	8.73	8.73	8.62	8.66	605975
2010-03-05	8.70	8.75	8.67	8.69	770613
2010-03-08	8.73	8.86	8.72	8.84	835328
2010-03-09	8.84	8.97	8.81	8.91	950652
2010-03-10	8.93	9.02	8.93	8.99	949600
2010-03-11	8.93	9.06	8.93	9.04	988573
2010-03-12	9.09	9.14	9.06	9.12	847964
2010-03-15	9.13	9.18	9.11	9.17	758853
2010-03-16	9.18	9.22	9.16	9.22	930055
2010-03-17	9.22	9.29	9.22	9.26	1129591
2010-03-18	9.26	9.30	8.95	9.09	1782049
2010-03-19	9.09	9.12	8.87	9.00	1272448
2010-03-22	8.95	9.08	8.91	9.02	1164915
2010-03-23	8.94	8.95	8.83	8.91	1037705
2010-03-24	8.88	8.94	8.87	8.89	760221
2010-03-25	8.94	8.99	8.90	8.91	920202
2010-03-26	8.92	9.01	8.90	8.99	976916
2010-03-29	9.03	9.05	8.97	9.01	696035
2010-03-30	9.03	9.03	8.96	9.00	602767
2010-03-31	9.00	9.08	9.00	9.05	964362
2010-04-01	9.09	9.15	9.03	9.08	914781
2010-04-05	9.11	9.20	9.11	9.13	1054865
2010-04-06	9.14	9.22	9.13	9.19	845030
2010-04-07	9.18	9.24	9.05	9.14	1191908
2010-04-08	9.10	9.18	9.09	9.16	692925
2010-04-09	9.15	9.23	9.13	9.20	722178
2010-04-12	9.23	9.29	9.20	9.22	1204872
2010-04-13	9.24	9.26	9.18	9.20	802437
2010-04-14	9.24	9.29	9.22	9.27	904163
2010-04-15	9.23	9.30	9.22	9.29	821249
2010-04-16	9.25	9.30	9.05	9.23	1581658
2010-04-19	9.18	9.27	9.10	9.23	874762
2010-04-20	9.24	9.30	9.23	9.30	900372
2010-04-21	9.29	9.36	9.29	9.31	1384854
2010-04-22	9.22	9.24	9.08	9.19	1292707
2010-04-23	9.18	9.20	9.15	9.17	692326
2010-04-26	9.20	9.20	9.05	9.06	1474274
2010-04-27	9.07	9.07	8.92	8.95	1607960
2010-04-28	9.04	9.10	8.85	8.91	1334877
2010-04-29	9.06	9.06	8.93	9.00	844834
2010-04-30	9.02	9.08	8.85	8.91	994591
2010-05-03	8.98	9.02	8.93	8.94	849551
2010-05-04	8.88	8.92	8.80	8.86	1417148
2010-05-05	8.76	8.78	8.20	8.51	2554732
2010-05-06	8.36	8.55	7.51	8.28	3886867
2010-05-07	8.27	8.33	7.92	8.13	2870428
2010-05-10	8.62	8.63	8.43	8.49	1784322
2010-05-11	8.43	8.50	8.24	8.24	2180998
2010-05-12	8.25	8.36	8.14	8.18	2095222
2010-05-13	8.21	8.22	7.82	8.01	2511419
2010-05-14	7.82	7.91	7.63	7.83	2001702
2010-05-17	7.83	7.90	7.42	7.65	3325532
2010-05-18	7.81	7.87	7.65	7.72	1884054
2010-05-19	7.63	7.73	7.41	7.60	2607555
2010-05-20	7.15	7.30	6.90	6.98	3236942
2010-05-21	6.86	7.20	6.67	7.12	2314109
2010-05-24	7.05	7.09	6.75	6.76	2194647
2010-05-25	6.36	6.62	6.04	6.58	3748188
2010-05-26	6.73	6.97	6.50	6.56	2010353
2010-05-27	6.82	6.96	6.73	6.85	1758607
2010-05-28	6.90	6.98	6.77	6.91	1371690
2010-06-01	6.79	7.04	6.58	6.73	1030488
2010-06-02	6.73	6.90	6.61	6.90	1062065
2010-06-03	6.97	7.00	6.83	6.94	974130
2010-06-04	6.79	6.92	6.65	6.71	1207082
2010-06-07	6.71	6.73	6.50	6.50	1232694
2010-06-08	6.56	6.63	6.42	6.55	1296934
2010-06-09	6.63	6.71	6.50	6.56	1047780
2010-06-10	6.64	6.82	6.60	6.80	1191409
2010-06-11	6.74	6.91	6.70	6.91	629530
2010-06-14	7.02	7.18	6.96	7.03	1337150
2010-06-15	7.19	7.32	7.09	7.30	1390104
2010-06-16	7.29	7.45	7.25	7.36	1680120
2010-06-17	7.41	7.49	7.37	7.41	1128108
2010-06-18	7.44	7.49	7.40	7.44	834878
2010-06-21	7.59	7.59	7.43	7.45	1434013
2010-06-22	7.24	7.24	6.54	6.64	5331779
2010-06-23	6.60	6.62	5.95	6.12	6286280
2010-06-24	6.02	6.11	5.95	6.02	3107871
2010-06-25	5.45	5.55	5.14	5.16	11006943
2010-06-28	5.02	5.10	4.86	5.06	7307205
2010-06-29	4.91	4.95	4.83	4.89	4101995
2010-06-30	4.94	5.00	4.86	4.95	2829411
2010-07-01	4.96	5.16	4.90	5.15	3610055
2010-07-02	5.17	5.18	5.02	5.05	1596164
2010-07-06	5.09	5.22	5.03	5.13	2340846
2010-07-07	5.10	5.25	5.09	5.23	1937183
2010-07-08	5.20	5.39	5.20	5.39	2170175
2010-07-09	5.35	5.49	5.32	5.49	1469998
2010-07-12	5.47	5.49	5.32	5.42	1827435
2010-07-13	5.47	5.53	5.45	5.52	1321085
2010-07-14	5.52	5.52	5.37	5.40	1326540
2010-07-15	5.39	5.43	5.31	5.41	1111295
2010-07-16	5.38	5.38	5.28	5.32	915853
2010-07-19	5.34	5.39	5.27	5.34	996912
2010-07-20	5.28	5.37	5.22	5.37	975064
2010-07-21	5.35	5.38	5.28	5.29	1048682
2010-07-22	5.32	5.42	5.29	5.42	1423869
2010-07-23	5.36	5.40	5.34	5.36	824191
2010-07-26	5.36	5.41	5.33	5.37	1185746
2010-07-27	5.37	5.40	5.33	5.36	1006946
2010-07-28	5.37	5.38	5.30	5.33	662303
2010-07-29	5.32	5.38	5.29	5.34	565530
2010-07-30	5.31	5.38	5.26	5.34	982654
2010-08-02	5.39	5.50	5.35	5.48	1960394
2010-08-03	5.46	5.50	5.42	5.45	905489
2010-08-04	5.43	5.53	5.43	5.52	955693
2010-08-05	5.46	5.52	5.44	5.51	790342
2010-08-06	5.47	5.52	5.45	5.50	943629
2010-08-09	5.53	5.56	5.50	5.54	897670
2010-08-10	5.51	5.51	5.46	5.46	1106578
2010-08-11	5.41	5.42	5.30	5.33	1028189
2010-08-12	5.28	5.33	5.22	5.25	956507
2010-08-13	5.26	5.36	5.26	5.33	593295
2010-08-16	5.33	5.39	5.31	5.31	651248
2010-08-17	5.35	5.42	5.35	5.39	783481
2010-08-18	5.38	5.49	5.36	5.46	826574
2010-08-19	5.44	5.49	5.41	5.49	1067232
2010-08-20	5.46	5.49	5.40	5.49	796921
2010-08-23	5.44	5.50	5.31	5.32	990217
2010-08-24	5.29	5.29	5.13	5.14	1436033
2010-08-25	5.12	5.14	5.08	5.12	1361653
2010-08-26	5.18	5.19	5.02	5.06	1222607
2010-08-27	5.10	5.10	4.84	5.08	1729111
2010-08-30	5.07	5.09	5.00	5.06	1283299
2010-08-31	4.96	5.09	4.96	5.06	998993
2010-09-01	5.08	5.25	5.08	5.16	1696485
2010-09-02	5.18	5.25	5.18	5.25	762400
2010-09-03	5.29	5.34	5.28	5.31	738858
2010-09-07	5.30	5.32	5.24	5.30	631347
2010-09-08	5.24	5.36	5.24	5.33	1107919
2010-09-09	5.36	5.40	5.33	5.37	876715
2010-09-10	5.36	5.44	5.33	5.39	853210
2010-09-13	5.45	5.45	5.40	5.41	1015064
2010-09-14	5.41	5.48	5.41	5.44	1075996
2010-09-15	5.42	5.50	5.41	5.47	718496
2010-09-16	5.44	5.49	5.44	5.46	654348
2010-09-17	5.46	5.49	5.41	5.44	1180831
2010-09-20	5.49	5.51	5.45	5.50	1315114
2010-09-21	5.53	5.59	5.48	5.57	1658434
2010-09-22	5.50	5.51	5.42	5.50	1188599
2010-09-23	5.45	5.48	5.40	5.40	836618
2010-09-24	5.45	5.49	5.43	5.48	1143641
2010-09-27	5.49	5.49	5.40	5.46	833895
2010-09-28	5.44	5.46	5.40	5.44	1051659
2010-09-29	5.43	5.48	5.41	5.48	983573
2010-09-30	5.47	5.50	5.44	5.44	1444279
2010-10-01	5.49	5.54	5.48	5.50	1297406
2010-10-04	5.50	5.50	5.44	5.44	625327
2010-10-05	5.44	5.55	5.44	5.53	983194
2010-10-06	5.56	5.58	5.53	5.56	716842
2010-10-07	5.59	5.59	5.52	5.56	729693
2010-10-08	5.54	5.61	5.53	5.59	636041
2010-10-11	5.61	5.67	5.60	5.63	1007095
2010-10-12	5.63	5.70	5.60	5.70	1095439
2010-10-13	5.74	5.81	5.71	5.76	1456796
2010-10-14	5.76	5.81	5.70	5.74	1510310
2010-10-15	5.73	5.79	5.70	5.76	909695
2010-10-18	5.76	5.76	5.71	5.73	1073223
2010-10-19	5.69	5.74	5.63	5.69	1084053
2010-10-20	5.68	5.78	5.68	5.78	1128021
2010-10-21	5.76	5.76	5.66	5.68	1014327
2010-10-22	5.72	5.72	5.67	5.68	634091
2010-10-25	5.71	5.72	5.61	5.62	1063688
2010-10-26	5.61	5.65	5.56	5.65	892570
2010-10-27	5.62	5.64	5.60	5.63	684611
2010-10-28	5.64	5.67	5.59	5.67	759089
2010-10-29	5.67	5.69	5.62	5.63	686728
2010-11-01	5.64	5.72	5.64	5.67	1164128
2010-11-02	5.70	5.73	5.68	5.68	739543
2010-11-03	5.68	5.75	5.68	5.73	712973
2010-11-04	5.76	5.83	5.75	5.82	1188382
2010-11-05	5.83	5.92	5.82	5.91	1022896
2010-11-08	5.92	5.96	5.87	5.95	925505
2010-11-09	5.98	5.98	5.88	5.91	996740
2010-11-10	5.92	5.93	5.77	5.87	1356583
2010-11-11	5.86	5.87	5.80	5.83	934211
2010-11-12	5.80	5.85	5.75	5.77	969092
2010-11-15	5.81	5.86	5.78	5.79	735226
2010-11-16	5.77	5.77	5.63	5.70	1286105
2010-11-17	5.71	5.77	5.69	5.77	816221
2010-11-18	5.81	5.91	5.80	5.91	1223274
2010-11-19	5.76	5.84	5.75	5.83	1054226
2010-11-22	5.82	5.84	5.74	5.83	1267345
2010-11-23	5.77	5.79	5.70	5.74	1278153
2010-11-24	5.79	5.81	5.75	5.79	1238511
2010-11-26	5.75	5.76	5.72	5.73	383633
2010-11-29	5.69	5.76	5.62	5.71	1010351
2010-11-30	5.68	5.71	5.62	5.66	782138
2010-12-01	5.72	5.83	5.72	5.75	1575681
2010-12-02	5.75	5.82	5.74	5.80	1064385
2010-12-03	5.75	5.85	5.75	5.84	941919
2010-12-06	5.82	5.88	5.82	5.85	1278408
2010-12-07	5.90	5.92	5.86	5.87	1112036
2010-12-08	5.91	5.92	5.82	5.85	1081546
2010-12-09	5.90	5.91	5.82	5.86	809063
2010-12-10	5.85	5.88	5.80	5.85	795578
2010-12-13	5.83	5.89	5.76	5.76	1105156
2010-12-14	5.79	5.83	5.74	5.77	1285211
2010-12-15	5.75	5.80	5.75	5.78	772939
2010-12-16	5.76	5.83	5.72	5.79	856402
2010-12-17	5.83	5.83	5.78	5.81	829866
2010-12-20	5.84	5.88	5.79	5.86	1046397
2010-12-21	5.86	5.90	5.84	5.88	1392145
2010-12-22	5.83	5.85	5.78	5.82	987675
2010-12-23	5.80	5.82	5.77	5.82	1623470
2010-12-27	5.85	5.90	5.83	5.89	1942060
2010-12-28	5.90	5.98	5.89	5.94	1800166
2010-12-29	5.95	5.97	5.89	5.91	1835065
2010-12-30	5.91	5.94	5.90	5.94	1174187
2010-12-31	5.93	5.94	5.89	5.92	1190500
2011-01-03	5.94	6.03	5.94	6.00	1162424
2011-01-04	6.05	6.08	6.01	6.07	1134688
2011-01-05	6.08	6.09	6.03	6.09	1354089
2011-01-06	6.14	6.14	6.06	6.07	1181476
2011-01-07	6.06	6.11	6.03	6.03	1323473
2011-01-10	6.04	6.06	6.01	6.06	816838
2011-01-11	6.06	6.10	6.05	6.09	1164075
2011-01-12	6.10	6.11	6.08	6.09	1771869
2011-01-13	6.12	6.17	6.09	6.17	1397505
2011-01-14	6.15	6.23	6.15	6.23	1292863
2011-01-18	6.24	6.27	6.20	6.25	1287246
2011-01-19	6.28	6.28	6.18	6.19	1344455
2011-01-20	6.11	6.19	6.10	6.14	1261794
2011-01-21	6.13	6.14	6.09	6.09	852755
2011-01-24	6.11	6.14	6.09	6.12	1129328
2011-01-25	6.10	6.12	6.07	6.12	740143
2011-01-26	6.17	6.17	6.11	6.13	1070249
2011-01-27	6.14	6.19	6.14	6.15	845523
2011-01-28	6.16	6.18	6.01	6.08	1545404
2011-01-31	6.11	6.11	6.03	6.04	1021378
2011-02-01	6.10	6.15	6.08	6.13	1004270
2011-02-02	6.13	6.15	6.12	6.12	821968
2011-02-03	6.10	6.14	6.10	6.12	789043
2011-02-04	6.11	6.14	6.09	6.12	660084
2011-02-07	6.14	6.16	6.13	6.16	737361
2011-02-08	6.18	6.20	6.15	6.19	745701
2011-02-09	6.18	6.19	6.12	6.14	658775
2011-02-10	6.10	6.14	6.09	6.12	883616
2011-02-11	6.12	6.17	6.10	6.15	854597
2011-02-14	6.14	6.19	6.12	6.18	702719
2011-02-15	6.18	6.19	6.16	6.17	800593
2011-02-16	6.19	6.25	6.18	6.23	1640987
2011-02-17	6.20	6.20	6.15	6.17	985775
2011-02-18	6.19	6.25	6.19	6.24	910670
2011-02-22	6.20	6.20	6.07	6.08	1377597
2011-02-23	6.10	6.11	5.95	5.98	1685487
2011-02-24	5.96	6.03	5.94	5.97	973664
2011-02-25	6.01	6.06	6.01	6.06	852605
2011-02-28	6.11	6.18	6.08	6.12	1263932
2011-03-01	6.14	6.16	6.05	6.06	695749
2011-03-02	6.04	6.12	6.04	6.11	955057
2011-03-03	6.16	6.18	6.13	6.17	1026236
2011-03-04	6.17	6.17	6.10	6.15	643178
2011-03-07	6.15	6.17	6.07	6.08	752601
2011-03-08	6.09	6.14	6.09	6.13	769965
2011-03-09	6.12	6.13	6.09	6.10	572470
2011-03-10	6.08	6.09	5.98	6.01	1015372
2011-03-11	6.00	6.05	5.99	6.02	852378
2011-03-14	6.00	6.02	5.95	5.96	882105
2011-03-15	5.73	5.90	5.63	5.90	1970649
2011-03-16	5.91	5.91	5.72	5.74	1386274
2011-03-17	5.86	5.88	5.80	5.85	974076
2011-03-18	5.94	5.98	5.91	5.95	892534
2011-03-21	6.01	6.07	6.01	6.05	757383
2011-03-22	6.08	6.10	6.05	6.05	806999
2011-03-23	5.99	6.04	5.94	6.03	715770
2011-03-24	6.03	6.07	5.99	6.03	906094
2011-03-25	6.04	6.07	6.02	6.04	608900
2011-03-28	6.08	6.07	6.03	6.06	671759
2011-03-29	6.06	6.08	6.04	6.08	762257
2011-03-30	6.09	6.15	6.09	6.14	857497
2011-03-31	6.10	6.15	6.10	6.15	731337
2011-04-01	6.17	6.19	6.13	6.17	780991
2011-04-04	6.17	6.20	6.14	6.17	1290390
2011-04-05	6.17	6.20	6.16	6.20	773254
2011-04-06	6.21	6.24	6.21	6.22	799893
2011-04-07	6.22	6.27	6.22	6.25	1218394
2011-04-08	6.27	6.28	6.23	6.24	647036
2011-04-11	6.27	6.29	6.21	6.24	961694
2011-04-12	6.18	6.23	6.14	6.17	895008
2011-04-13	6.23	6.24	6.15	6.17	738283
2011-04-14	6.17	6.21	6.16	6.21	660072
2011-04-15	6.19	6.24	6.19	6.23	604652
2011-04-18	6.15	6.20	6.10	6.19	1375233
2011-04-19	6.19	6.23	6.17	6.23	792280
2011-04-20	6.21	6.25	6.21	6.23	1068866
2011-04-21	6.23	6.26	6.22	6.24	759927
2011-04-25	6.26	6.26	6.21	6.23	718717
2011-04-26	6.25	6.27	6.23	6.25	1325248
2011-04-27	6.27	6.29	6.25	6.27	902369
2011-04-28	6.29	6.31	6.28	6.31	690202
2011-04-29	6.30	6.37	6.30	6.33	788730
2011-05-02	6.37	6.39	6.31	6.35	851293
2011-05-03	6.31	6.36	6.29	6.34	851354
2011-05-04	6.36	6.36	6.26	6.30	1081914
2011-05-05	6.27	6.28	6.21	6.24	1000060
2011-05-06	6.25	6.31	6.24	6.25	724885
2011-05-09	6.25	6.29	6.25	6.26	686717
2011-05-10	6.28	6.31	6.26	6.31	906757
2011-05-11	6.31	6.31	6.24	6.28	853601
2011-05-12	6.28	6.33	6.20	6.33	930159
2011-05-13	6.34	6.34	6.22	6.25	1522123
2011-05-16	6.25	6.27	6.21	6.23	987390
2011-05-17	6.22	6.22	6.16	6.19	910660
2011-05-18	6.22	6.26	6.20	6.25	775703
2011-05-19	6.26	6.28	6.22	6.25	946502
2011-05-20	6.18	6.21	6.14	6.16	741220
2011-05-23	6.13	6.14	5.90	6.06	1394412
2011-05-24	6.06	6.13	6.06	6.06	617390
2011-05-25	6.07	6.14	6.06	6.08	768284
2011-05-26	6.09	6.15	6.09	6.14	630366
2011-05-27	6.15	6.17	6.13	6.17	490474
2011-05-31	6.24	6.24	6.18	6.21	712733
2011-06-01	6.23	6.24	6.14	6.16	1002671
2011-06-02	6.18	6.18	6.12	6.16	647463
2011-06-03	6.12	6.17	6.12	6.17	916969
2011-06-06	6.15	6.16	6.06	6.08	893608
2011-06-07	6.09	6.14	6.08	6.09	668936
2011-06-08	6.08	6.11	6.02	6.05	715249
2011-06-09	6.09	6.11	6.02	6.06	985913
2011-06-10	6.06	6.07	5.98	6.01	830668
2011-06-13	5.99	6.04	5.91	5.92	993576
2011-06-14	6.00	6.06	5.97	6.00	866518
2011-06-15	5.94	6.02	5.92	5.94	924573
2011-06-16	5.94	5.95	5.81	5.87	1183722
2011-06-17	5.89	5.95	5.89	5.91	601246
2011-06-20	5.89	5.94	5.85	5.89	922168
2011-06-21	5.98	6.02	5.94	6.01	1069972
2011-06-22	5.96	5.98	5.94	5.94	611831
2011-06-23	5.90	5.92	5.79	5.92	1168300
2011-06-24	5.92	5.92	5.87	5.89	635483
2011-06-27	5.88	5.91	5.85	5.90	708232
2011-06-28	5.91	5.95	5.90	5.94	737565
2011-06-29	5.99	6.00	5.96	6.00	639655
2011-06-30	6.01	6.07	6.00	6.07	846088
2011-07-01	6.09	6.15	6.07	6.14	781688
2011-07-05	6.16	6.18	6.11	6.16	615551
2011-07-06	6.19	6.20	6.12	6.19	795021
2011-07-07	6.21	6.24	6.20	6.21	813245
2011-07-08	6.17	6.19	6.15	6.19	635987
2011-07-11	6.15	6.16	6.08	6.09	796450
2011-07-12	6.07	6.09	6.04	6.07	876700
2011-07-13	6.09	6.12	6.06	6.09	753031
2011-07-14	6.12	6.13	6.05	6.06	712251
2011-07-15	6.09	6.10	6.03	6.08	753425
2011-07-18	6.08	6.08	5.98	6.02	1126078
2011-07-19	6.05	6.08	6.03	6.08	931414
2011-07-20	6.08	6.08	6.00	6.01	673965
2011-07-21	6.03	6.09	6.01	6.07	774018
2011-07-22	6.08	6.09	6.03	6.06	711549
2011-07-25	6.01	6.03	5.99	5.99	739888
2011-07-26	6.00	6.02	5.94	5.98	950475
2011-07-27	5.96	5.97	5.81	5.81	1253551
2011-07-28	5.80	5.85	5.73	5.73	1129524
2011-07-29	5.72	5.73	5.58	5.66	1522918
2011-08-01	5.79	5.87	5.74	5.83	1255609
2011-08-02	5.83	5.83	5.66	5.66	1282664
2011-08-03	5.69	5.69	5.31	5.61	2305543
2011-08-04	5.56	5.56	5.05	5.10	3999811
2011-08-05	5.18	5.26	4.84	5.12	3338297
2011-08-08	4.76	4.87	4.62	4.65	3381431
2011-08-09	4.77	5.21	4.65	5.11	2581108
2011-08-10	5.02	5.06	4.85	4.93	1837340
2011-08-11	4.97	5.24	4.95	5.18	1598378
2011-08-12	5.25	5.35	5.21	5.32	1147991
2011-08-15	5.40	5.46	5.38	5.46	1396974
2011-08-16	5.43	5.44	5.32	5.34	1254410
2011-08-17	5.41	5.44	5.31	5.33	1106792
2011-08-18	5.22	5.22	5.06	5.11	1452200
2011-08-19	4.95	5.10	4.92	4.93	994895
2011-08-22	5.12	5.12	4.91	4.91	836275
2011-08-23	4.95	5.09	4.91	5.09	1041523
2011-08-24	5.09	5.12	5.00	5.08	799875
2011-08-25	5.10	5.12	4.98	5.03	704492
2011-08-26	5.02	5.10	4.94	5.08	885477
2011-08-29	5.12	5.19	5.12	5.16	723477
2011-08-30	5.16	5.19	5.12	5.19	757131
2011-08-31	5.30	5.33	5.21	5.27	856655
2011-09-01	5.30	5.33	5.17	5.18	963708
2011-09-02	5.11	5.16	5.05	5.10	651395
2011-09-06	4.89	5.02	4.89	4.98	901242
2011-09-07	5.06	5.13	5.05	5.08	563283
2011-09-08	5.09	5.12	5.04	5.05	547290
2011-09-09	5.04	5.04	4.90	4.96	1062017
2011-09-12	4.89	4.94	4.82	4.90	947469
2011-09-13	4.95	5.00	4.89	5.00	948926
2011-09-14	5.06	5.06	4.96	4.96	1376861
2011-09-15	5.04	5.07	5.00	5.07	841610
2011-09-16	5.07	5.13	5.04	5.05	811389
2011-09-19	5.00	5.00	4.92	5.00	901925
2011-09-20	4.99	5.00	4.86	4.88	1247813
2011-09-21	4.93	4.93	4.75	4.75	803433
2011-09-22	4.68	4.68	4.47	4.49	2106059
2011-09-23	4.48	4.59	4.45	4.58	1007091
2011-09-26	4.66	4.66	4.55	4.64	813581
2011-09-27	4.77	4.82	4.67	4.68	1429023
2011-09-28	4.72	4.75	4.57	4.59	908737
2011-09-29	4.67	4.71	4.53	4.66	738430
2011-09-30	4.63	4.66	4.51	4.51	976674
2011-10-03	4.50	4.54	4.35	4.38	1705309
2011-10-04	4.30	4.35	4.15	4.33	2222112
2011-10-05	4.35	4.44	4.31	4.41	994068
2011-10-06	4.43	4.55	4.37	4.55	851003
2011-10-07	4.58	4.59	4.49	4.56	661097
2011-10-10	4.66	4.73	4.64	4.70	890154
2011-10-11	4.61	4.76	4.61	4.67	735647
2011-10-12	4.74	4.79	4.72	4.77	794299
2011-10-13	4.74	4.75	4.65	4.71	787445
2011-10-14	4.78	4.82	4.73	4.73	810177
2011-10-17	4.74	4.74	4.67	4.70	789139
2011-10-18	4.71	4.81	4.67	4.77	816416
2011-10-19	4.80	4.83	4.74	4.77	782285
2011-10-20	4.78	4.80	4.73	4.76	705041
2011-10-21	4.79	4.79	4.69	4.72	1089143
2011-10-24	4.72	4.81	4.71	4.77	935096
2011-10-25	4.69	4.77	4.67	4.71	898240
2011-10-26	4.74	4.81	4.69	4.78	1303566
2011-10-27	4.88	4.95	4.84	4.86	1729352
2011-10-28	4.92	5.00	4.89	5.00	943968
2011-10-31	4.98	4.98	4.87	4.90	1051205
2011-11-01	4.75	4.80	4.69	4.80	939715
2011-11-02	4.86	4.88	4.78	4.80	600894
2011-11-03	4.87	4.88	4.79	4.85	785166
2011-11-04	4.82	4.85	4.76	4.79	759670
2011-11-07	4.83	4.85	4.73	4.80	574294
2011-11-08	4.84	4.88	4.80	4.84	750819
2011-11-09	4.75	4.82	4.71	4.73	885367
2011-11-10	4.81	4.81	4.72	4.76	678929
2011-11-11	4.80	4.85	4.79	4.80	572290
2011-11-14	4.82	4.83	4.77	4.77	508358
2011-11-15	4.77	4.81	4.74	4.79	486110
2011-11-16	4.77	4.81	4.73	4.73	699403
2011-11-17	4.73	4.75	4.62	4.68	849454
2011-11-18	4.71	4.72	4.61	4.68	830172
2011-11-21	4.59	4.59	4.47	4.47	1027139
2011-11-22	4.45	4.50	4.37	4.40	1209802
2011-11-23	4.36	4.37	4.27	4.29	1240487
2011-11-25	4.29	4.35	4.26	4.26	449877
2011-11-28	4.39	4.46	4.33	4.33	1276209
2011-11-29	4.35	4.41	4.32	4.33	1038301
2011-11-30	4.47	4.55	4.45	4.48	1515773
2011-12-01	4.52	4.55	4.48	4.51	1093616
2011-12-02	4.58	4.58	4.50	4.51	1008047
2011-12-05	4.57	4.64	4.52	4.53	1109342
2011-12-06	4.55	4.59	4.53	4.55	837757
2011-12-07	4.49	4.58	4.49	4.58	995518
2011-12-08	4.53	4.56	4.46	4.46	990591
2011-12-09	4.48	4.55	4.47	4.52	834675
2011-12-12	4.50	4.52	4.40	4.52	1074801
2011-12-13	4.51	4.52	4.37	4.42	999342
2011-12-14	4.37	4.40	4.32	4.36	1399190
2011-12-15	4.38	4.41	4.36	4.37	1245634
2011-12-16	4.38	4.40	4.35	4.38	1016369
2011-12-19	4.40	4.42	4.30	4.30	1328649
2011-12-20	4.39	4.44	4.37	4.43	1702621
2011-12-21	4.35	4.36	4.29	4.34	1334688
2011-12-22	4.39	4.42	4.35	4.38	2342790
2011-12-23	4.39	4.44	4.39	4.43	1522681
2011-12-27	4.41	4.43	4.38	4.41	1873860
2011-12-28	4.40	4.40	4.31	4.34	1412073
2011-12-29	4.32	4.40	4.32	4.36	1686906
2011-12-30	4.38	4.40	4.36	4.38	1748888
2012-01-03	4.43	4.47	4.42	4.44	1365775
2012-01-04	4.38	4.46	4.36	4.45	1531558
2012-01-05	4.42	4.49	4.41	4.44	1078249
2012-01-06	4.47	4.48	4.43	4.46	1296838
2012-01-09	4.47	4.48	4.44	4.47	1444514
2012-01-10	4.50	4.53	4.49	4.51	959921
2012-01-11	4.48	4.52	4.48	4.52	977199
2012-01-12	4.53	4.53	4.48	4.52	893083
2012-01-13	4.50	4.52	4.45	4.52	943912
2012-01-17	4.52	4.55	4.51	4.53	1226378
2012-01-18	4.53	4.55	4.52	4.55	990746
2012-01-19	4.54	4.59	4.54	4.59	1451206
2012-01-20	4.53	4.53	4.48	4.51	1567902
2012-01-23	4.52	4.53	4.50	4.53	854056
2012-01-24	4.51	4.54	4.50	4.54	772838
2012-01-25	4.51	4.58	4.49	4.58	1324765
2012-01-26	4.60	4.60	4.54	4.55	1197453
2012-01-27	4.55	4.58	4.54	4.58	661975
2012-01-30	4.54	4.59	4.54	4.59	714235
2012-01-31	4.65	4.65	4.58	4.60	1060968
2012-02-01	4.63	4.67	4.62	4.67	1132476
2012-02-02	4.67	4.73	4.67	4.73	1066239
2012-02-03	4.77	4.81	4.76	4.79	1423656
2012-02-06	4.78	4.82	4.78	4.81	831702
2012-02-07	4.81	4.84	4.79	4.81	911200
2012-02-08	4.82	4.83	4.79	4.81	1199396
2012-02-09	4.82	4.84	4.80	4.84	973595
2012-02-10	4.80	4.80	4.76	4.78	1227946
2012-02-13	4.83	4.83	4.79	4.82	1062225
2012-02-14	4.82	4.83	4.77	4.80	964525
2012-02-15	4.82	4.82	4.77	4.79	984604
2012-02-16	4.78	4.84	4.77	4.84	1017436
2012-02-17	4.81	4.81	4.77	4.79	1558137
2012-02-21	4.80	4.82	4.77	4.79	973507
2012-02-22	4.79	4.80	4.76	4.79	908702
2012-02-23	4.78	4.80	4.76	4.80	1086509
2012-02-24	4.82	4.82	4.79	4.81	944298
2012-02-27	4.79	4.81	4.76	4.79	771130
2012-02-28	4.80	4.81	4.78	4.80	782292
2012-02-29	4.82	4.83	4.78	4.80	1465873
2012-03-01	4.80	4.83	4.80	4.82	1051842
2012-03-02	4.82	4.82	4.78	4.80	868033
2012-03-05	4.81	4.81	4.76	4.78	1039169
2012-03-06	4.75	4.75	4.69	4.70	1280623
2012-03-07	4.67	4.74	4.67	4.72	797586
2012-03-08	4.72	4.76	4.72	4.75	960793
2012-03-09	4.72	4.79	4.72	4.76	1044581
2012-03-12	4.72	4.78	4.72	4.75	845903
2012-03-13	4.73	4.80	4.73	4.80	1142479
2012-03-14	4.80	4.81	4.76	4.77	1165494
2012-03-15	4.77	4.80	4.77	4.79	1210593
2012-03-16	4.79	4.80	4.77	4.79	1053115
2012-03-19	4.78	4.81	4.78	4.81	1041624
2012-03-20	4.80	4.81	4.76	4.81	977858
2012-03-21	4.77	4.77	4.72	4.73	1098176
2012-03-22	4.72	4.72	4.61	4.71	1178087
2012-03-23	4.71	4.74	4.69	4.71	1004683
2012-03-26	4.75	4.76	4.73	4.76	1217025
2012-03-27	4.77	4.78	4.75	4.76	1009576
2012-03-28	4.76	4.76	4.69	4.73	909802
2012-03-29	4.72	4.74	4.69	4.74	861976
2012-03-30	4.77	4.77	4.72	4.74	991265
2012-04-02	4.72	4.79	4.71	4.79	1182548
2012-04-03	4.77	4.79	4.74	4.78	1233156
2012-04-04	4.74	4.74	4.69	4.72	1534965
2012-04-05	4.70	4.71	4.67	4.70	1127016
2012-04-09	4.67	4.68	4.64	4.67	841070
2012-04-10	4.65	4.67	4.56	4.58	1568261
2012-04-11	4.60	4.64	4.59	4.63	1214798
2012-04-12	4.64	4.70	4.63	4.70	1038046
2012-04-13	4.64	4.69	4.63	4.64	715491
2012-04-16	4.68	4.69	4.65	4.68	839387
2012-04-17	4.69	4.74	4.69	4.71	953512
2012-04-18	4.71	4.73	4.69	4.73	987271
2012-04-19	4.68	4.69	4.62	4.64	734577
2012-04-20	4.66	4.67	4.64	4.66	666248
2012-04-23	4.61	4.62	4.58	4.58	789558
2012-04-24	4.60	4.61	4.58	4.60	946884
2012-04-25	4.63	4.65	4.62	4.64	842543
2012-04-26	4.64	4.65	4.62	4.65	726959
2012-04-27	4.65	4.66	4.63	4.66	930899
2012-04-30	4.66	4.67	4.63	4.64	718423
2012-05-01	4.64	4.69	4.63	4.68	937079
2012-05-02	4.64	4.65	4.62	4.64	1124222
2012-05-03	4.65	4.66	4.60	4.60	731004
2012-05-04	4.59	4.60	4.54	4.55	943460
2012-05-07	4.53	4.56	4.53	4.56	705943
2012-05-08	4.55	4.55	4.45	4.51	1246142
2012-05-09	4.46	4.49	4.42	4.45	1152074
2012-05-10	4.48	4.51	4.46	4.47	839581
2012-05-11	4.46	4.50	4.45	4.47	492345
2012-05-14	4.45	4.45	4.41	4.42	965736
2012-05-15	4.42	4.44	4.18	4.37	1690082
2012-05-16	4.40	4.41	4.33	4.34	953216
2012-05-17	4.35	4.35	4.27	4.30	952409
2012-05-18	4.31	4.31	4.20	4.20	1113628
2012-05-21	4.18	4.19	4.14	4.19	1038689
2012-05-22	4.18	4.22	4.16	4.19	1009487
2012-05-23	4.15	4.18	4.10	4.17	1009885
2012-05-24	4.20	4.20	4.14	4.16	492825
2012-05-25	4.16	4.19	4.15	4.19	785826
2012-05-29	4.22	4.26	4.20	4.24	506514
2012-05-30	4.21	4.21	4.14	4.15	676025
2012-05-31	4.18	4.19	4.12	4.15	1034926
2012-06-01	4.10	4.10	4.05	4.07	1433751
2012-06-04	4.06	4.08	3.97	4.02	1618174
2012-06-05	3.99	4.07	3.99	4.07	839681
2012-06-06	4.08	4.14	4.08	4.14	907788
2012-06-07	4.17	4.20	4.15	4.15	802225
2012-06-08	4.13	4.18	4.10	4.18	632713
2012-06-11	4.21	4.22	4.10	4.10	830191
2012-06-12	4.10	4.14	4.10	4.13	702806
2012-06-13	4.13	4.16	4.11	4.13	451006
2012-06-14	4.12	4.15	4.11	4.13	819061
2012-06-15	4.13	4.15	4.12	4.14	1313312
2012-06-18	4.14	4.17	4.13	4.15	685872
2012-06-19	4.17	4.23	4.17	4.23	1079510
2012-06-20	4.17	4.18	4.13	4.16	1020337
2012-06-21	4.16	4.17	4.10	4.11	1030482
2012-06-22	4.11	4.15	4.10	4.13	493277
2012-06-25	4.11	4.11	4.05	4.08	715493
2012-06-26	4.11	4.12	4.08	4.12	762060
2012-06-27	4.12	4.16	4.12	4.14	621553
2012-06-28	4.12	4.15	4.10	4.13	637273
2012-06-29	4.20	4.23	4.13	4.17	1608330
2012-07-02	4.17	4.22	4.16	4.22	1072252
2012-07-03	4.22	4.30	4.22	4.29	529322
2012-07-05	4.27	4.30	4.24	4.28	551223
2012-07-06	4.23	4.28	4.20	4.28	937611
2012-07-09	4.27	4.27	4.24	4.27	712165
2012-07-10	4.28	4.30	4.23	4.23	771608
2012-07-11	4.24	4.27	4.23	4.23	530250
2012-07-12	4.22	4.26	4.20	4.24	725604
2012-07-13	4.26	4.29	4.24	4.27	571505
2012-07-16	4.28	4.31	4.26	4.31	1216875
2012-07-17	4.31	4.32	4.26	4.32	1123877
2012-07-18	4.32	4.35	4.31	4.33	1002520
2012-07-19	4.35	4.36	4.32	4.35	1388680
2012-07-20	4.29	4.29	4.26	4.27	892000
2012-07-23	4.21	4.21	4.17	4.20	1015105
2012-07-24	4.21	4.23	4.14	4.17	891694
2012-07-25	4.17	4.19	4.13	4.16	1186556
2012-07-26	4.23	4.24	4.17	4.20	716014
2012-07-27	4.24	4.28	4.23	4.28	1054832
2012-07-30	4.26	4.30	4.26	4.27	1035349
2012-07-31	4.29	4.30	4.22	4.25	2536160
2012-08-01	4.25	4.27	4.23	4.24	990213
2012-08-02	4.22	4.23	4.19	4.21	860417
2012-08-03	4.26	4.29	4.25	4.29	1205916
2012-08-06	4.30	4.31	4.29	4.30	840193
2012-08-07	4.31	4.35	4.30	4.35	629344
2012-08-08	4.33	4.37	4.32	4.37	671295
2012-08-09	4.37	4.41	4.36	4.39	947361
2012-08-10	4.38	4.42	4.34	4.42	966881
2012-08-13	4.42	4.42	4.38	4.42	826385
2012-08-14	4.42	4.43	4.39	4.43	880422
2012-08-15	4.38	4.43	4.38	4.41	1050841
2012-08-16	4.42	4.44	4.41	4.43	923406
2012-08-17	4.44	4.45	4.41	4.44	1145139
2012-08-20	4.42	4.45	4.40	4.43	1233784
2012-08-21	4.43	4.45	4.40	4.45	2045313
2012-08-22	4.39	4.40	4.35	4.38	1032847
2012-08-23	4.37	4.39	4.34	4.35	960388
2012-08-24	4.35	4.37	4.34	4.37	658609
2012-08-27	4.39	4.39	4.36	4.37	626467
2012-08-28	4.35	4.37	4.34	4.37	975705
2012-08-29	4.36	4.37	4.34	4.35	951392
2012-08-30	4.35	4.35	4.32	4.33	847204
2012-08-31	4.35	4.38	4.33	4.38	1131849
2012-09-04	4.38	4.39	4.33	4.37	1407200
2012-09-05	4.38	4.40	4.35	4.36	2269660
2012-09-06	4.39	4.48	4.38	4.48	2091844
2012-09-07	4.47	4.49	4.45	4.49	1846383
2012-09-10	4.47	4.47	4.44	4.44	887835
2012-09-11	4.46	4.47	4.45	4.46	1102863
2012-09-12	4.47	4.49	4.46	4.47	827313
2012-09-13	4.47	4.53	4.45	4.53	1526580
2012-09-14	4.55	4.58	4.54	4.55	1209633
2012-09-17	4.55	4.57	4.53	4.57	1483375
2012-09-18	4.56	4.56	4.53	4.56	1651871
2012-09-19	4.53	4.53	4.48	4.49	1139624
2012-09-20	4.48	4.53	4.46	4.51	1141455
2012-09-21	4.52	4.54	4.51	4.53	1173201
2012-09-24	4.51	4.52	4.49	4.50	913956
2012-09-25	4.51	4.52	4.46	4.46	1331651
2012-09-26	4.44	4.45	4.38	4.40	1355464
2012-09-27	4.41	4.45	4.40	4.44	797964
2012-09-28	4.44	4.45	4.42	4.43	917828
2012-10-01	4.46	4.47	4.44	4.46	920033
2012-10-02	4.47	4.48	4.44	4.47	812222
2012-10-03	4.48	4.49	4.46	4.48	619134
2012-10-04	4.47	4.50	4.46	4.49	1016285
2012-10-05	4.50	4.53	4.49	4.49	1020609
2012-10-08	4.50	4.50	4.46	4.49	967689
2012-10-09	4.49	4.50	4.43	4.45	1168107
2012-10-10	4.44	4.45	4.41	4.43	919736
2012-10-11	4.46	4.47	4.42	4.44	856971
2012-10-12	4.44	4.44	4.41	4.43	770874
2012-10-15	4.44	4.45	4.41	4.45	772985
2012-10-16	4.46	4.50	4.46	4.50	932542
2012-10-17	4.50	4.51	4.48	4.51	1051114
2012-10-18	4.50	4.51	4.48	4.51	972027
2012-10-19	4.50	4.50	4.40	4.41	2366639
2012-10-22	4.37	4.38	4.32	4.34	1172928
2012-10-23	4.28	4.30	4.25	4.28	1360143
2012-10-24	4.29	4.31	4.25	4.26	1035050
2012-10-25	4.30	4.30	4.22	4.24	1375235
2012-10-26	4.25	4.26	4.22	4.24	1217619
2012-10-31	4.27	4.27	4.21	4.22	1466604
2012-11-01	4.24	4.27	4.22	4.27	918060
2012-11-02	4.29	4.30	4.25	4.25	745966
2012-11-05	4.25	4.28	4.24	4.25	787848
2012-11-06	4.27	4.30	4.25	4.26	919717
2012-11-07	4.25	4.25	4.20	4.21	1215371
2012-11-08	4.21	4.23	4.15	4.15	1178487
2012-11-09	4.11	4.16	4.11	4.14	1306361
2012-11-12	4.13	4.15	4.12	4.12	1029480
2012-11-13	4.11	4.14	4.11	4.13	1212440
2012-11-14	4.14	4.15	3.96	3.97	2725263
2012-11-15	3.88	3.93	3.71	3.87	4006480
2012-11-16	3.91	3.99	3.85	3.99	1625409
2012-11-19	4.10	4.10	4.04	4.09	1646436
2012-11-20	4.04	4.04	3.95	3.99	1425052
2012-11-21	4.02	4.02	3.98	4.02	644156
2012-11-23	4.05	4.08	4.03	4.08	362156
2012-11-26	4.08	4.08	4.00	4.07	1191382
2012-11-27	4.06	4.09	4.05	4.07	1068412
2012-11-28	4.05	4.11	4.04	4.11	1411340
2012-11-29	4.12	4.13	4.11	4.12	792289
2012-11-30	4.12	4.15	4.12	4.13	959044
2012-12-03	4.15	4.15	4.07	4.09	1262327
2012-12-04	4.07	4.13	4.07	4.13	979963
2012-12-05	4.13	4.13	4.09	4.12	654421
2012-12-06	4.12	4.12	4.09	4.11	734816
2012-12-07	4.12	4.12	4.09	4.10	767466
2012-12-10	4.11	4.13	4.10	4.12	800529
2012-12-11	4.12	4.14	4.08	4.09	1651071
2012-12-12	4.10	4.13	4.10	4.10	788240
2012-12-13	4.10	4.11	4.07	4.07	784124
2012-12-14	4.05	4.10	4.05	4.07	984547
2012-12-17	4.08	4.10	4.08	4.10	973898
2012-12-18	4.09	4.14	4.09	4.11	1473763
2012-12-19	4.05	4.06	4.03	4.03	2262202
2012-12-20	4.03	4.07	4.02	4.05	1518551
2012-12-21	4.02	4.04	3.96	4.03	1579062
2012-12-24	4.04	4.04	4.00	4.00	744427
2012-12-26	4.01	4.04	3.98	3.98	1407993
2012-12-27	4.00	4.05	3.95	4.02	3481751
2012-12-28	4.00	4.02	3.99	4.01	1921232
2012-12-31	4.01	4.04	4.00	4.03	2012217
2013-01-02	4.10	4.14	4.09	4.13	1581705
2013-01-03	4.13	4.15	4.11	4.12	1472477
2013-01-04	4.14	4.18	4.12	4.17	1709751
2013-01-07	4.15	4.20	4.15	4.19	1413566
2013-01-08	4.20	4.21	4.16	4.21	1030584
2013-01-09	4.21	4.23	4.19	4.19	1032062
2013-01-10	4.21	4.23	4.21	4.21	1091065
2013-01-11	4.22	4.22	4.19	4.20	1220108
2013-01-14	4.20	4.22	4.19	4.22	810124
2013-01-15	4.20	4.22	4.18	4.19	1162865
2013-01-16	4.19	4.23	4.18	4.23	1021406
2013-01-17	4.24	4.27	4.22	4.27	1291532
2013-01-18	4.28	4.29	4.26	4.28	1154222
2013-01-22	3.87	3.95	3.82	3.93	14572702
2013-01-23	3.89	3.96	3.87	3.92	7833551
2013-01-24	3.91	4.04	3.90	4.00	7604679
2013-01-25	4.04	4.06	4.00	4.05	3086970
2013-01-28	4.05	4.05	3.96	3.96	2821712
2013-01-29	3.99	4.00	3.96	3.99	1850302
2013-01-30	4.00	4.04	3.99	4.02	2884583
2013-01-31	4.01	4.04	3.99	4.02	2351193
2013-02-01	4.03	4.07	4.02	4.06	2237733
2013-02-04	4.03	4.05	4.00	4.01	1543240
2013-02-05	4.01	4.04	4.01	4.02	2011443
2013-02-06	4.03	4.04	4.00	4.03	1711312
2013-02-07	4.02	4.02	3.99	3.99	1785154
2013-02-08	3.99	4.04	3.99	4.04	1345509
2013-02-11	4.00	4.03	4.00	4.00	1183140
2013-02-12	4.00	4.03	4.00	4.01	1656830
2013-02-13	4.03	4.04	4.00	4.02	991252
2013-02-14	4.02	4.03	4.00	4.01	1180952
2013-02-15	4.01	4.04	4.00	4.01	1664754
2013-02-19	4.00	4.03	3.99	4.00	2280899
2013-02-20	4.01	4.03	3.96	3.99	2090601
2013-02-21	3.99	3.99	3.94	3.96	1755043
2013-02-22	3.98	3.98	3.95	3.98	1286405
2013-02-25	3.98	4.00	3.91	3.92	2437997
2013-02-26	3.93	3.95	3.90	3.93	1433913
2013-02-27	3.97	4.01	3.96	4.00	1941619
2013-02-28	4.02	4.03	4.00	4.00	1823636
2013-03-01	3.97	4.02	3.97	4.00	1350431
2013-03-04	3.97	4.04	3.97	4.04	2059677
2013-03-05	4.04	4.07	4.02	4.06	1956164
2013-03-06	4.06	4.08	4.04	4.07	2068563
2013-03-07	4.06	4.09	4.06	4.06	1773073
2013-03-08	4.07	4.09	4.05	4.07	3343776
2013-03-11	4.07	4.09	4.06	4.09	1300952
2013-03-12	4.09	4.10	4.07	4.08	1367055
2013-03-13	4.06	4.10	4.06	4.09	848605
2013-03-14	4.09	4.11	4.09	4.11	1207232
2013-03-15	4.10	4.12	4.09	4.11	1280984
2013-03-18	4.06	4.10	4.04	4.09	1265750
2013-03-19	4.07	4.08	4.01	4.04	1517874
2013-03-20	4.06	4.07	4.05	4.07	1267767
2013-03-21	4.07	4.07	4.04	4.05	1325634
2013-03-22	4.05	4.08	4.05	4.05	1273397
2013-03-25	4.07	4.08	4.03	4.03	1431339
2013-03-26	4.06	4.09	4.05	4.09	1564775
2013-03-27	4.07	4.10	4.05	4.07	1248018
2013-03-28	4.08	4.09	4.07	4.09	1202812
2013-04-01	4.07	4.10	4.06	4.06	1040724
2013-04-02	4.08	4.10	4.07	4.07	1532831
2013-04-03	4.08	4.09	4.03	4.04	1310406
2013-04-04	4.04	4.06	4.03	4.04	895181
2013-04-05	4.01	4.03	3.99	4.02	1410504
2013-04-08	4.03	4.05	4.01	4.05	1322739
2013-04-09	4.04	4.08	4.04	4.07	1051397
2013-04-10	4.07	4.12	4.07	4.10	1227432
2013-04-11	4.10	4.13	4.09	4.11	1230031
2013-04-12	4.10	4.11	4.08	4.09	761134
2013-04-15	4.07	4.07	4.02	4.02	1210867
2013-04-16	4.04	4.09	4.04	4.09	1054642
2013-04-17	4.08	4.08	4.01	4.03	1131213
2013-04-18	4.04	4.04	4.01	4.03	963177
2013-04-19	4.00	4.03	3.99	4.02	652671
2013-04-22	4.05	4.05	4.00	4.02	731638
2013-04-23	4.03	4.07	4.03	4.07	926694
2013-04-24	4.06	4.08	4.06	4.07	711805
2013-04-25	4.09	4.11	4.08	4.09	1195711
2013-04-26	4.08	4.12	4.08	4.12	898533
2013-04-29	4.11	4.14	4.10	4.13	1890050
2013-04-30	4.14	4.15	4.11	4.14	1146118
2013-05-01	4.13	4.16	4.12	4.13	1748948
2013-05-02	4.13	4.18	4.13	4.17	1475706
2013-05-03	4.19	4.21	4.18	4.19	1412291
2013-05-06	4.19	4.23	4.19	4.23	1212338
2013-05-07	4.21	4.23	4.20	4.22	873216
2013-05-08	4.24	4.25	4.22	4.24	1277661
2013-05-09	4.22	4.25	4.22	4.22	1309938
2013-05-10	4.22	4.25	4.20	4.25	1131361
2013-05-13	4.23	4.24	4.22	4.23	1766402
2013-05-14	4.23	4.27	4.22	4.26	1547168
2013-05-15	4.23	4.26	4.23	4.25	1184018
2013-05-16	4.23	4.27	4.23	4.24	1591610
2013-05-17	4.27	4.28	4.26	4.27	685334
2013-05-20	4.26	4.28	4.25	4.26	1076821
2013-05-21	4.25	4.28	4.24	4.27	1696482
2013-05-22	4.26	4.31	4.23	4.24	1368362
2013-05-23	4.22	4.23	4.20	4.22	1434393
2013-05-24	4.20	4.23	4.18	4.23	976344
2013-05-28	4.26	4.26	4.23	4.25	1922954
2013-05-29	4.23	4.23	4.18	4.22	1126870
2013-05-30	4.23	4.24	4.21	4.21	964546
2013-05-31	4.21	4.23	4.13	4.14	2200804
2013-06-03	4.14	4.14	4.07	4.09	2240127
2013-06-04	4.10	4.12	4.05	4.07	2079514
2013-06-05	4.05	4.08	4.02	4.02	1630249
2013-06-06	4.02	4.06	4.02	4.05	849620
2013-06-07	4.09	4.12	4.06	4.10	1472729
2013-06-10	4.11	4.12	4.07	4.07	947436
2013-06-11	4.05	4.07	4.03	4.03	861051
2013-06-12	4.05	4.06	4.00	4.02	1164012
2013-06-13	4.00	4.09	3.99	4.09	1161331
2013-06-14	4.08	4.10	4.06	4.07	1146493
2013-06-17	4.09	4.11	4.04	4.09	938886
2013-06-18	4.09	4.12	4.08	4.10	851220
2013-06-19	4.11	4.11	4.02	4.02	976287
2013-06-20	3.98	4.01	3.91	3.93	2160546
2013-06-21	3.93	3.97	3.88	3.91	898287
2013-06-24	3.87	3.87	3.76	3.79	3821020
2013-06-25	3.83	3.84	3.79	3.84	1151273
2013-06-26	3.88	3.90	3.84	3.88	1336457
2013-06-27	3.86	3.92	3.86	3.91	725631
2013-06-28	3.91	3.92	3.88	3.91	823881
2013-07-01	3.90	3.97	3.90	3.93	816840
2013-07-02	3.90	3.97	3.90	3.96	1019004
2013-07-03	3.93	3.95	3.91	3.95	490977
2013-07-05	4.09	4.09	3.92	3.94	864605
2013-07-08	3.99	3.99	3.93	3.94	1001088
2013-07-09	3.97	3.97	3.93	3.96	691427
2013-07-10	3.95	3.96	3.93	3.93	858721
2013-07-11	3.96	4.00	3.96	4.00	1731616
2013-07-12	4.01	4.02	3.98	4.01	1020484
2013-07-15	4.01	4.04	4.01	4.04	774056
2013-07-16	4.05	4.05	4.01	4.04	1280055
2013-07-17	4.05	4.05	4.03	4.04	615018
2013-07-18	4.05	4.07	4.04	4.07	960707
2013-07-19	4.08	4.08	4.04	4.04	837104
2013-07-22	4.03	4.05	4.01	4.04	988891
2013-07-23	4.04	4.05	4.03	4.04	1095861
2013-07-24	4.04	4.06	4.02	4.03	912302
2013-07-25	4.02	4.04	4.01	4.03	770837
2013-07-26	4.03	4.04	4.01	4.03	836990
2013-07-29	4.03	4.03	4.00	4.00	595217
2013-07-30	4.02	4.03	3.98	3.99	1276247
2013-07-31	4.01	4.03	3.99	4.00	1467346
2013-08-01	4.03	4.05	4.02	4.05	669168
2013-08-02	4.04	4.05	4.03	4.03	651753
2013-08-05	4.03	4.05	4.02	4.03	1014320
2013-08-06	4.01	4.03	4.01	4.03	904960
2013-08-07	3.96	4.03	3.96	4.03	757210
2013-08-08	4.03	4.04	4.02	4.04	660777
2013-08-09	4.03	4.04	4.02	4.04	733464
2013-08-12	4.01	4.05	4.01	4.04	655589
2013-08-13	4.04	4.06	4.03	4.06	647980
2013-08-14	4.05	4.06	4.04	4.05	484864
2013-08-15	4.02	4.03	3.99	4.01	1343188
2013-08-16	4.02	4.02	4.00	4.02	620113
2013-08-19	4.01	4.01	3.99	3.99	938548
2013-08-20	4.00	4.01	3.99	4.00	1188104
2013-08-21	3.97	3.97	3.94	3.94	813293
2013-08-22	3.95	3.98	3.94	3.97	933253
2013-08-23	3.98	3.99	3.97	3.99	654418
2013-08-26	3.98	3.99	3.95	3.96	872699
2013-08-27	3.92	3.94	3.89	3.89	892196
2013-08-28	3.92	3.93	3.90	3.91	940551
2013-08-29	3.92	3.92	3.89	3.89	1218187
2013-08-30	3.91	3.92	3.90	3.91	601264
2013-09-03	3.93	3.96	3.92	3.92	798080
2013-09-04	3.95	3.96	3.92	3.94	597831
2013-09-05	3.95	3.96	3.94	3.95	499078
2013-09-06	3.96	3.97	3.92	3.94	996442
2013-09-09	3.95	3.99	3.95	3.98	733387
2013-09-10	3.99	4.01	3.99	4.01	648128
2013-09-11	4.00	4.02	4.00	4.02	787493
2013-09-12	4.02	4.03	4.00	4.00	719013
2013-09-13	4.00	4.03	4.00	4.03	583628
2013-09-16	4.05	4.06	4.03	4.04	1140990
2013-09-17	4.05	4.06	4.04	4.05	730888
2013-09-18	4.06	4.11	4.02	4.11	1384079
2013-09-19	4.08	4.11	4.06	4.09	1774205
2013-09-20	4.07	4.08	4.03	4.04	1143967
2013-09-23	4.04	4.06	4.03	4.04	1150898
2013-09-24	4.05	4.08	4.03	4.07	931179
2013-09-25	4.07	4.07	4.04	4.05	817191
2013-09-26	4.05	4.06	4.03	4.06	920630
2013-09-27	4.04	4.06	4.03	4.05	621888
2013-09-30	4.03	4.05	4.01	4.02	576821
2013-10-01	4.01	4.05	4.01	4.04	530239
2013-10-02	4.02	4.08	4.01	4.08	846604
2013-10-03	4.08	4.08	4.04	4.06	744243
2013-10-04	4.07	4.07	4.06	4.06	1005667
2013-10-07	4.03	4.04	4.02	4.02	617500
2013-10-08	4.04	4.04	4.00	4.01	870012
2013-10-09	4.03	4.03	3.98	3.99	866254
2013-10-10	4.03	4.06	4.02	4.05	651636
2013-10-11	4.05	4.09	4.04	4.07	1349950
2013-10-14	4.05	4.10	4.03	4.10	975933
2013-10-15	4.09	4.10	4.07	4.08	646869
2013-10-16	4.09	4.12	4.08	4.10	768439
2013-10-17	4.08	4.15	4.08	4.15	827431
2013-10-18	4.15	4.17	4.14	4.16	1547125
2013-10-21	4.14	4.17	4.14	4.15	1191862
2013-10-22	4.14	4.16	4.14	4.14	1302666
2013-10-23	4.14	4.17	4.13	4.17	1367648
2013-10-24	4.17	4.18	4.16	4.18	537109
2013-10-25	4.19	4.19	4.16	4.18	855781
2013-10-28	4.19	4.19	4.16	4.17	904494
2013-10-29	4.18	4.19	4.17	4.17	825882
2013-10-30	4.17	4.18	4.15	4.15	1040486
2013-10-31	4.16	4.17	4.16	4.17	535696
2013-11-01	4.16	4.18	4.16	4.18	534209
2013-11-04	4.19	4.19	4.14	4.14	923254
2013-11-05	4.13	4.14	4.11	4.14	915200
2013-11-06	4.15	4.16	4.13	4.14	655866
2013-11-07	4.15	4.15	4.11	4.11	1240031
2013-11-08	4.12	4.13	4.11	4.13	901941
2013-11-11	4.13	4.14	4.11	4.11	663803
2013-11-12	4.11	4.12	4.10	4.10	702564
2013-11-13	4.10	4.14	4.08	4.14	425743
2013-11-14	4.13	4.16	4.12	4.16	941906
2013-11-15	4.17	4.18	4.15	4.16	829910
2013-11-18	4.17	4.18	4.14	4.14	1365128
2013-11-19	4.13	4.14	4.12	4.12	698946
2013-11-20	4.12	4.13	4.09	4.09	853564
2013-11-21	4.11	4.13	4.10	4.11	957045
2013-11-22	4.12	4.13	4.11	4.11	738975
2013-11-25	4.12	4.13	4.09	4.10	1169959
2013-11-26	4.07	4.09	4.05	4.08	2098811
2013-11-27	4.08	4.10	4.07	4.09	1315690
2013-11-29	4.11	4.13	4.10	4.12	756628
2013-12-02	4.12	4.12	4.07	4.07	1900024
2013-12-03	4.07	4.11	4.06	4.07	3103384
2013-12-04	4.07	4.11	4.06	4.09	1341473
2013-12-05	4.09	4.10	4.06	4.06	1631896
2013-12-06	4.10	4.12	4.08	4.08	822307
2013-12-09	4.09	4.10	4.07	4.09	1082981
2013-12-10	4.09	4.11	4.09	4.10	1002792
2013-12-11	4.11	4.11	4.06	4.09	1304837
2013-12-12	4.09	4.10	4.06	4.08	1301535
2013-12-13	4.08	4.10	4.06	4.08	1178231
2013-12-16	4.08	4.11	4.07	4.07	953589
2013-12-17	4.09	4.10	4.07	4.09	1589304
2013-12-18	4.10	4.16	4.08	4.15	1588101
2013-12-19	4.13	4.14	4.10	4.12	1237022
2013-12-20	4.13	4.15	4.12	4.14	1722831
2013-12-23	4.14	4.19	4.14	4.18	1592035
2013-12-24	4.18	4.20	4.17	4.18	841504
2013-12-26	4.19	4.20	4.19	4.19	984574
2013-12-27	4.20	4.21	4.19	4.19	996007
2013-12-30	4.19	4.20	4.18	4.19	1095121
2013-12-31	4.20	4.21	4.19	4.19	1714043
2014-01-02	4.19	4.19	4.13	4.18	1511059
2014-01-03	4.21	4.21	4.16	4.21	867135
2014-01-06	4.17	4.24	4.17	4.22	1022179
2014-01-07	4.22	4.25	4.22	4.23	1222942
2014-01-08	4.24	4.25	4.23	4.25	948188
2014-01-09	4.25	4.26	4.24	4.26	890090
2014-01-10	4.25	4.27	4.24	4.25	816672
2014-01-13	4.25	4.26	4.20	4.23	1179104
2014-01-14	4.24	4.24	4.22	4.24	1303787
2014-01-15	4.25	4.27	4.24	4.26	1425795
2014-01-16	4.26	4.28	4.25	4.26	747287
2014-01-17	4.27	4.28	4.25	4.26	1046344
2014-01-21	8.51	8.65	8.43	8.57	652314
2014-01-22	8.54	8.55	8.43	8.45	999375
2014-01-23	8.43	8.43	8.34	8.39	699244
2014-01-24	8.38	8.38	8.21	8.21	603846
2014-01-27	8.20	8.20	8.06	8.11	907041
2014-01-28	8.14	8.19	8.12	8.17	542644
2014-01-29	8.12	8.13	8.04	8.08	704443
2014-01-30	8.11	8.17	8.11	8.15	446783
2014-01-31	8.08	8.13	8.05	8.07	619729
2014-02-03	8.02	8.09	7.89	7.93	901307
2014-02-04	7.96	7.97	7.91	7.96	460111
2014-02-05	7.93	7.95	7.91	7.95	304795
2014-02-06	7.90	8.03	7.90	8.03	527290
2014-02-07	8.04	8.14	8.04	8.14	559520
2014-02-10	8.11	8.18	8.11	8.16	523926
2014-02-11	8.15	8.24	8.15	8.24	516187
2014-02-12	8.24	8.27	8.22	8.23	345046
2014-02-13	8.20	8.32	8.18	8.31	350313
2014-02-14	8.29	8.33	8.26	8.32	363350
2014-02-18	8.33	8.38	8.33	8.35	368130
2014-02-19	8.30	8.32	8.25	8.25	717433
2014-02-20	8.23	8.30	8.23	8.29	405531
2014-02-21	8.29	8.34	8.25	8.27	836906
2014-02-24	8.29	8.37	8.29	8.35	609620
2014-02-25	8.37	8.38	8.34	8.34	291452
2014-02-26	8.37	8.38	8.32	8.37	361880
2014-02-27	8.32	8.40	8.32	8.39	402781
2014-02-28	8.40	8.47	8.39	8.46	629532
2014-03-03	8.39	8.42	8.35	8.37	375842
2014-03-04	8.45	8.47	8.37	8.44	730259
2014-03-05	8.41	8.47	8.41	8.45	505972
2014-03-06	8.47	8.52	8.47	8.48	562108
2014-03-07	8.50	8.51	8.44	8.47	342323
2014-03-10	8.46	8.47	8.41	8.46	312454
2014-03-11	8.47	8.48	8.40	8.41	340465
2014-03-12	8.39	8.44	8.36	8.43	447380
2014-03-13	8.43	8.50	8.31	8.34	492724
2014-03-14	8.35	8.36	8.26	8.29	359904
2014-03-17	8.31	8.36	8.31	8.33	511630
2014-03-18	8.35	8.40	8.34	8.38	448942
2014-03-19	8.39	8.41	8.32	8.33	371727
2014-03-20	8.26	8.33	8.25	8.31	259705
2014-03-21	8.35	8.35	8.26	8.27	250005
2014-03-24	8.25	8.31	8.19	8.23	522585
2014-03-25	8.25	8.31	8.25	8.30	289159
2014-03-26	8.33	8.36	8.28	8.30	373934
2014-03-27	8.29	8.31	8.26	8.27	270786
2014-03-28	8.30	8.36	8.30	8.34	282447
2014-03-31	8.37	8.42	8.37	8.39	547647
2014-04-01	8.41	8.44	8.40	8.43	404635
2014-04-02	8.45	8.50	8.44	8.50	823404
2014-04-03	8.47	8.51	8.46	8.47	352871
2014-04-04	8.54	8.54	8.42	8.43	568946
2014-04-07	8.43	8.43	8.35	8.38	396386
2014-04-08	8.40	8.42	8.30	8.42	453669
2014-04-09	8.46	8.49	8.40	8.49	585397
2014-04-10	8.46	8.49	8.37	8.40	395657
2014-04-11	8.37	8.38	8.28	8.30	521533
2014-04-14	8.35	8.36	8.26	8.30	631348
2014-04-15	8.30	8.35	8.26	8.33	504939
2014-04-16	8.36	8.42	8.35	8.40	401605
2014-04-17	8.39	8.45	8.39	8.43	288393
2014-04-21	8.38	8.41	8.37	8.41	421247
2014-04-22	8.43	8.46	8.41	8.43	614961
2014-04-23	8.44	8.46	8.43	8.46	441379
2014-04-24	8.48	8.48	8.42	8.46	371970
2014-04-25	8.44	8.45	8.40	8.43	318650
2014-04-28	8.45	8.48	8.41	8.47	409276
2014-04-29	8.47	8.50	8.47	8.48	422383
2014-04-30	8.48	8.51	8.47	8.51	392506
2014-05-01	8.51	8.55	8.50	8.55	299161
2014-05-02	8.55	8.58	8.55	8.57	242417
2014-05-05	8.55	8.56	8.52	8.53	300458
2014-05-06	8.52	8.55	8.49	8.50	337684
2014-05-07	8.52	8.52	8.48	8.52	369291
2014-05-08	8.53	8.55	8.49	8.52	317259
2014-05-09	8.50	8.55	8.49	8.55	297513
2014-05-12	8.56	8.61	8.55	8.61	390141
2014-05-13	8.60	8.62	8.56	8.62	448978
2014-05-14	8.61	8.62	8.57	8.60	330292
2014-05-15	8.60	8.60	8.49	8.55	324909
2014-05-16	8.56	8.60	8.53	8.60	276309
2014-05-19	8.59	8.60	8.57	8.60	386608
2014-05-20	8.56	8.56	8.50	8.53	320625
2014-05-21	8.54	8.61	8.53	8.61	772425
2014-05-22	8.59	8.62	8.58	8.60	349177
2014-05-23	8.60	8.62	8.59	8.62	370396
2014-05-27	8.64	8.68	8.63	8.68	474730
2014-05-28	8.68	8.70	8.67	8.69	395736
2014-05-29	8.69	8.73	8.69	8.73	354776
2014-05-30	8.73	8.78	8.71	8.78	568437
2014-06-02	8.79	8.80	8.77	8.80	371482
2014-06-03	8.79	8.80	8.78	8.79	295595
2014-06-04	8.79	8.85	8.78	8.85	691502
2014-06-05	8.85	8.88	8.82	8.88	401068
2014-06-06	8.91	8.91	8.88	8.91	326929
2014-06-09	8.90	8.93	8.88	8.91	473821
2014-06-10	8.90	8.95	8.87	8.95	323730
2014-06-11	8.93	8.95	8.91	8.93	349925
2014-06-12	8.93	8.93	8.85	8.89	412547
2014-06-13	8.90	8.93	8.88	8.91	334075
2014-06-16	8.90	8.92	8.89	8.92	227214
2014-06-17	8.91	8.93	8.90	8.92	256330
2014-06-18	8.93	8.98	8.90	8.98	370321
2014-06-19	8.91	8.93	8.90	8.92	346947
2014-06-20	8.92	8.93	8.90	8.92	306997
2014-06-23	8.92	8.93	8.91	8.93	466745
2014-06-24	8.92	8.94	8.87	8.87	277507
2014-06-25	8.87	8.94	8.86	8.94	379795
2014-06-26	8.94	8.95	8.88	8.95	342286
2014-06-27	8.93	8.95	8.92	8.94	309440
2014-06-30	8.95	8.98	8.89	8.92	497321
2014-07-01	8.95	9.02	8.94	9.02	476094
2014-07-02	9.01	9.03	8.97	9.00	328215
2014-07-03	9.02	9.03	8.99	8.99	229328
2014-07-07	8.99	8.99	8.94	8.97	391856
2014-07-08	8.97	8.97	8.86	8.88	667015
2014-07-09	8.89	8.91	8.87	8.91	298366
2014-07-10	8.86	8.90	8.81	8.87	420418
2014-07-11	8.88	8.92	8.85	8.91	560064
2014-07-14	8.93	8.99	8.93	8.98	390599
2014-07-15	8.98	8.99	8.93	8.96	334641
2014-07-16	8.97	9.00	8.96	9.00	293172
2014-07-17	8.99	9.01	8.89	8.90	341879
2014-07-18	8.93	8.96	8.92	8.93	309298
2014-07-21	8.92	8.92	8.87	8.89	448099
2014-07-22	8.85	8.91	8.85	8.89	277512
2014-07-23	8.91	8.95	8.89	8.94	200226
2014-07-24	8.94	8.96	8.93	8.93	281668
2014-07-25	8.92	8.94	8.88	8.89	365226
2014-07-28	8.91	8.91	8.84	8.90	494631
2014-07-29	8.91	8.92	8.85	8.88	260434
2014-07-30	8.91	8.92	8.84	8.87	503738
2014-07-31	8.85	8.85	8.66	8.68	643444
2014-08-01	8.68	8.70	8.60	8.63	410487
2014-08-04	8.63	8.68	8.56	8.67	491135
2014-08-05	8.64	8.64	8.55	8.57	418139
2014-08-06	8.54	8.58	8.51	8.57	292816
2014-08-07	8.58	8.60	8.45	8.49	720153
2014-08-08	8.50	8.57	8.48	8.57	294565
2014-08-11	8.59	8.64	8.59	8.64	319091
2014-08-12	8.63	8.65	8.60	8.65	241794
2014-08-13	8.68	8.70	8.65	8.70	231344
2014-08-14	8.70	8.74	8.70	8.73	158328
2014-08-15	8.74	8.76	8.65	8.70	433716
2014-08-18	8.73	8.79	8.73	8.79	269006
2014-08-19	8.82	8.86	8.80	8.86	348697
2014-08-20	8.81	8.85	8.78	8.82	309374
2014-08-21	8.85	8.86	8.83	8.86	504580
2014-08-22	8.86	8.87	8.79	8.82	309523
2014-08-25	8.84	8.88	8.84	8.87	231825
2014-08-26	8.88	8.90	8.87	8.89	324471
2014-08-27	8.88	8.91	8.88	8.90	400479
2014-08-28	8.89	8.89	8.85	8.87	445957
2014-08-29	8.88	8.89	8.86	8.88	295575
2014-09-02	8.90	8.90	8.88	8.89	337595
2014-09-03	8.90	8.94	8.89	8.92	401966
2014-09-04	8.93	8.96	8.91	8.93	396736
2014-09-05	8.93	8.95	8.91	8.95	194869
2014-09-08	8.95	8.96	8.86	8.87	341158
2014-09-09	8.89	8.89	8.81	8.85	424931
2014-09-10	8.86	8.90	8.85	8.89	269356
2014-09-11	8.89	8.90	8.86	8.90	390341
2014-09-12	8.90	8.90	8.82	8.83	240956
2014-09-15	8.83	8.84	8.75	8.76	405020
2014-09-16	8.75	8.84	8.75	8.84	288250
2014-09-17	8.85	8.87	8.83	8.86	294009
2014-09-18	8.88	8.92	8.87	8.91	287285
2014-09-19	8.85	8.87	8.79	8.80	233248
2014-09-22	8.80	8.80	8.64	8.64	434457
2014-09-23	8.63	8.68	8.60	8.61	337920
2014-09-24	8.61	8.68	8.60	8.68	270394
2014-09-25	8.65	8.67	8.56	8.57	280576
2014-09-26	8.56	8.64	8.56	8.61	238867
2014-09-29	8.56	8.57	8.51	8.53	340168
2014-09-30	8.58	8.58	8.51	8.51	390696
2014-10-01	8.53	8.53	8.44	8.46	375888
2014-10-02	8.46	8.46	8.30	8.36	872019
2014-10-03	8.42	8.45	8.41	8.42	301489
2014-10-06	8.48	8.51	8.43	8.46	283820
2014-10-07	8.44	8.44	8.39	8.41	325819
2014-10-08	8.39	8.50	8.34	8.50	380214
2014-10-09	8.47	8.49	8.35	8.36	302228
2014-10-10	8.32	8.34	8.14	8.14	732907
2014-10-13	8.11	8.17	7.95	7.95	694425
2014-10-14	7.95	8.05	7.95	7.96	624481
2014-10-15	7.90	7.90	7.72	7.86	885700
2014-10-16	7.79	7.99	7.76	7.87	821514
2014-10-17	7.96	8.14	7.96	8.03	432258
2014-10-20	8.03	8.16	8.03	8.15	362038
2014-10-21	8.19	8.38	8.19	8.38	554338
2014-10-22	8.33	8.41	8.32	8.34	361202
2014-10-23	8.39	8.50	8.39	8.43	418594
2014-10-24	8.43	8.47	8.40	8.44	296912
2014-10-27	8.41	8.43	8.36	8.41	257474
2014-10-28	8.43	8.50	8.43	8.50	241549
2014-10-29	8.50	8.55	8.49	8.53	340080
2014-10-30	8.50	8.59	8.50	8.56	259907
2014-10-31	8.69	8.70	8.64	8.67	334512
2014-11-03	8.68	8.75	8.67	8.72	344266
2014-11-04	8.69	8.69	8.58	8.66	420330
2014-11-05	8.69	8.73	8.66	8.71	356468
2014-11-06	8.71	8.75	8.68	8.70	316449
2014-11-07	8.71	8.73	8.65	8.68	198727
2014-11-10	8.68	8.70	8.64	8.67	256512
2014-11-11	8.69	8.78	8.68	8.78	453599
2014-11-12	8.73	8.79	8.73	8.77	208809
2014-11-13	8.77	8.78	8.70	8.77	86880
2014-11-14	8.75	8.76	8.65	8.67	353797
2014-11-17	8.62	8.67	8.60	8.64	500752
2014-11-18	8.61	8.65	8.60	8.64	297763
2014-11-19	8.62	8.64	8.58	8.62	259814
2014-11-20	8.59	8.68	8.58	8.68	230020
2014-11-21	8.73	8.76	8.67	8.67	288698
2014-11-24	8.71	8.73	8.69	8.69	285585
2014-11-25	8.72	8.76	8.70	8.74	276285
2014-11-26	8.75	8.80	8.74	8.80	265183
2014-11-28	8.80	8.80	8.76	8.79	235846
2014-12-01	8.75	8.76	8.69	8.70	430588
2014-12-02	8.69	8.79	8.69	8.79	241759
2014-12-03	8.78	8.80	8.76	8.77	410138
2014-12-04	8.75	8.78	8.72	8.73	262987
2014-12-05	8.76	8.80	8.76	8.78	291604
2014-12-08	8.78	8.80	8.69	8.72	261841
2014-12-09	8.61	8.64	8.55	8.62	530577
2014-12-10	8.61	8.62	8.53	8.55	342050
2014-12-11	8.58	8.63	8.54	8.56	267338
2014-12-12	8.54	8.55	8.44	8.46	260417
2014-12-15	8.49	8.52	8.34	8.34	263919
2014-12-16	8.29	8.45	8.25	8.33	308844
2014-12-17	8.35	8.52	8.34	8.52	403252
2014-12-18	8.60	8.66	8.56	8.65	349912
2014-12-19	8.65	8.67	8.58	8.61	433054
2014-12-22	8.61	8.66	8.61	8.64	269098
2014-12-23	8.68	8.73	8.67	8.73	280511
2014-12-24	8.69	8.70	8.66	8.69	196412
2014-12-26	8.69	8.71	8.68	8.70	256043
2014-12-29	8.68	8.68	8.64	8.68	356765
2014-12-30	8.67	8.67	8.62	8.66	500138
2014-12-31	8.66	8.67	8.49	8.49	1048258
2015-01-02	8.57	8.63	8.54	8.62	581953
2015-01-05	8.56	8.57	8.39	8.44	550234
2015-01-06	8.42	8.50	8.32	8.40	354214
2015-01-07	8.43	8.47	8.40	8.47	293740
2015-01-08	8.53	8.63	8.53	8.63	304669
2015-01-09	8.64	8.64	8.54	8.61	305460
2015-01-12	8.62	8.62	8.53	8.60	357388
2015-01-13	8.62	8.69	8.52	8.57	359384
2015-01-14	8.46	8.50	8.37	8.49	461461
2015-01-15	8.53	8.53	8.41	8.45	262392
2015-01-16	8.46	8.58	8.44	8.58	356022
2015-01-20	8.58	8.60	8.52	8.60	311354
2015-01-21	8.54	8.59	8.50	8.59	215416
2015-01-22	8.62	8.70	8.57	8.70	478875
2015-01-23	8.69	8.70	8.63	8.66	283323
2015-01-26	8.64	8.68	8.61	8.68	321871
2015-01-27	8.60	8.65	8.58	8.62	280921
2015-01-28	8.65	8.66	8.52	8.53	301596
2015-01-29	8.53	8.59	8.49	8.59	301623
2015-01-30	8.56	8.59	8.46	8.46	369688
2015-02-02	8.52	8.60	8.40	8.59	394984
2015-02-03	8.62	8.68	8.60	8.67	506659
2015-02-04	8.60	8.66	8.59	8.60	279234
2015-02-05	8.63	8.70	8.63	8.68	564864
2015-02-06	8.68	8.70	8.61	8.62	353442
2015-02-09	8.60	8.64	8.59	8.61	374741
2015-02-10	8.63	8.67	8.62	8.65	337565
2015-02-11	8.66	8.67	8.61	8.64	274695
2015-02-12	8.69	8.73	8.68	8.70	621672
2015-02-13	8.73	8.78	8.73	8.75	288204
2015-02-17	8.75	8.77	8.73	8.76	256117
2015-02-18	8.66	8.76	8.66	8.75	261416
2015-02-19	8.71	8.79	8.70	8.73	310009
2015-02-20	8.74	8.77	8.72	8.77	227468
2015-02-23	8.76	8.80	8.75	8.80	283143
2015-02-24	8.79	8.86	8.79	8.86	395543
2015-02-25	8.86	8.89	8.84	8.87	435992
2015-02-26	8.86	8.90	8.84	8.89	412634
2015-02-27	8.90	8.94	8.88	8.91	345196
2015-03-02	8.93	8.99	8.92	8.99	387833
2015-03-03	8.94	8.96	8.92	8.93	253540
2015-03-04	8.93	8.93	8.85	8.90	329786
2015-03-05	8.92	8.96	8.90	8.94	317463
2015-03-06	8.91	8.92	8.83	8.86	381355
2015-03-09	8.85	8.88	8.82	8.87	336395
2015-03-10	8.81	8.83	8.71	8.75	396132
2015-03-11	8.77	8.77	8.74	8.77	237140
2015-03-12	8.77	8.87	8.77	8.87	258705
2015-03-13	8.86	8.87	8.75	8.82	319438
2015-03-16	8.85	8.90	8.84	8.87	309448
2015-03-17	8.82	8.89	8.79	8.89	339601
2015-03-18	8.86	9.00	8.84	8.98	323961
2015-03-19	8.95	9.00	8.93	8.96	271318
2015-03-20	8.92	9.01	8.92	8.99	467753
2015-03-23	8.98	8.99	8.95	8.96	353915
2015-03-24	8.95	8.96	8.92	8.93	373238
2015-03-25	8.94	8.95	8.86	8.87	353085
2015-03-26	8.82	8.87	8.78	8.84	229019
2015-03-27	8.83	8.86	8.82	8.84	216508
2015-03-30	8.88	8.95	8.88	8.94	265005
2015-03-31	8.92	8.94	8.88	8.91	424288
2015-04-01	8.90	8.90	8.85	8.88	284902
2015-04-02	8.83	8.91	8.83	8.91	330903
2015-04-06	8.87	8.96	8.86	8.95	526972
2015-04-07	8.95	9.00	8.94	8.96	374668
2015-04-08	8.96	9.00	8.95	8.99	445727
2015-04-09	8.98	9.03	8.98	9.03	314593
2015-04-10	9.03	9.06	9.02	9.05	408315
2015-04-13	9.04	9.08	9.02	9.03	300434
2015-04-14	9.02	9.08	9.02	9.07	348929
2015-04-15	9.08	9.15	9.08	9.13	439741
2015-04-16	9.10	9.16	9.10	9.14	249209
2015-04-17	9.09	9.10	8.96	9.04	383181
2015-04-20	9.08	9.12	9.08	9.08	352855
2015-04-21	9.07	9.08	8.99	8.99	1411541
2015-04-22	9.00	9.03	8.98	9.03	424420
2015-04-23	9.02	9.09	9.01	9.06	346348
2015-04-24	9.07	9.10	9.06	9.08	336251
2015-04-27	9.09	9.09	9.06	9.06	519922
2015-04-28	9.05	9.06	9.01	9.04	376330
2015-04-29	8.98	9.03	8.98	8.99	418875
2015-04-30	8.99	8.99	8.91	8.95	358512
2015-05-01	8.97	9.01	8.95	9.01	254591
2015-05-04	9.02	9.04	8.96	8.98	364575
2015-05-05	8.97	8.98	8.88	8.91	361524
2015-05-06	8.92	8.93	8.77	8.84	285256
2015-05-07	8.83	8.90	8.83	8.90	201379
2015-05-08	8.92	9.00	8.92	8.99	275483
2015-05-11	8.99	9.02	8.94	8.96	311434
2015-05-12	8.93	8.96	8.91	8.96	357124
2015-05-13	8.96	8.99	8.91	8.96	280283
2015-05-14	8.91	9.08	8.91	9.08	536904
2015-05-15	9.06	9.08	9.04	9.06	304532
2015-05-18	9.07	9.08	9.02	9.06	279938
2015-05-19	9.03	9.10	8.97	9.02	263595
2015-05-20	9.03	9.06	9.02	9.06	376660
2015-05-21	9.07	9.09	9.06	9.08	301541
2015-05-22	9.08	9.10	9.07	9.10	185086
2015-05-26	9.08	9.08	8.98	9.00	347161
2015-05-27	9.02	9.05	9.00	9.05	292136
2015-05-28	9.02	9.11	9.01	9.08	307006
2015-05-29	9.09	9.09	8.99	8.99	396642
2015-06-01	9.04	9.04	8.99	9.03	279817
2015-06-02	9.00	9.06	8.98	9.04	169739
2015-06-03	9.06	9.08	9.04	9.05	282636
2015-06-04	9.03	9.05	8.97	9.00	241784
2015-06-05	8.98	8.99	8.93	8.96	286032
2015-06-08	8.94	8.95	8.83	8.88	371241
2015-06-09	8.88	8.89	8.83	8.89	251504
2015-06-10	8.90	8.98	8.89	8.96	329913
2015-06-11	9.00	9.01	8.95	8.95	200378
2015-06-12	8.92	8.94	8.89	8.93	228059
2015-06-15	8.89	8.89	8.82	8.88	201533
2015-06-16	8.88	8.92	8.86	8.92	138812
2015-06-17	8.90	8.92	8.85	8.91	167395
2015-06-18	8.93	9.01	8.93	9.00	474647
2015-06-19	8.95	8.95	8.87	8.87	164486
2015-06-22	8.94	8.96	8.89	8.90	222331
2015-06-23	8.93	8.93	8.88	8.91	311815
2015-06-24	8.90	8.91	8.84	8.86	308900
2015-06-25	8.87	8.88	8.81	8.85	288118
2015-06-26	8.84	8.86	8.80	8.82	257561
2015-06-29	8.73	8.75	8.59	8.59	597424
2015-06-30	8.69	8.71	8.61	8.64	747686
2015-07-01	8.73	8.76	8.67	8.70	256736
2015-07-02	8.70	8.73	8.66	8.68	356167
2015-07-06	8.62	8.64	8.57	8.61	404094
2015-07-07	8.64	8.64	8.48	8.63	389241
2015-07-08	8.36	8.56	8.36	8.48	456233
2015-07-09	8.59	8.61	8.52	8.54	354867
2015-07-10	8.63	8.70	8.63	8.68	311628
2015-07-13	8.74	8.78	8.73	8.77	241610
2015-07-14	8.76	8.84	8.76	8.82	175638
2015-07-15	8.80	8.84	8.79	8.80	262160
2015-07-16	8.83	8.88	8.80	8.88	445077
2015-07-17	8.87	8.87	8.81	8.85	359915
2015-07-20	8.86	8.87	8.80	8.81	244473
2015-07-21	8.81	8.82	8.76	8.81	307503
2015-07-22	8.74	8.74	8.70	8.73	200354
2015-07-23	8.75	8.77	8.66	8.68	225454
2015-07-24	8.67	8.68	8.53	8.54	394714
2015-07-27	8.50	8.50	8.44	8.46	425734
2015-07-28	8.48	8.57	8.46	8.55	251696
2015-07-29	8.55	8.62	8.55	8.60	182039
2015-07-30	8.57	8.64	8.57	8.62	430812
2015-07-31	8.67	8.67	8.60	8.63	510064
2015-08-03	8.64	8.65	8.54	8.58	695548
2015-08-04	8.57	8.63	8.55	8.57	844817
2015-08-05	8.62	8.66	8.58	8.62	317050
2015-08-06	8.62	8.62	8.50	8.55	430284
2015-08-07	8.53	8.54	8.50	8.51	266910
2015-08-10	8.56	8.61	8.55	8.60	224578
2015-08-11	8.54	8.57	8.50	8.57	335040
2015-08-12	8.49	8.55	8.45	8.51	362584
2015-08-13	8.51	8.52	8.48	8.50	181711
2015-08-14	8.49	8.54	8.49	8.54	176950
2015-08-17	8.50	8.55	8.41	8.54	321437
2015-08-18	8.53	8.54	8.50	8.52	237597
2015-08-19	8.50	8.50	8.43	8.45	264798
2015-08-20	8.31	8.35	8.22	8.23	854570
2015-08-21	8.17	8.17	8.03	8.05	741553
2015-08-24	7.60	7.89	7.35	7.66	959583
2015-08-25	7.83	7.90	7.70	7.72	475732
2015-08-26	7.85	7.90	7.75	7.90	419515
2015-08-27	7.96	8.05	7.93	8.03	497381
2015-08-28	8.00	8.09	7.98	8.09	456383
2015-08-31	8.07	8.07	7.99	8.00	485328
2015-09-01	7.80	7.88	7.76	7.80	293528
2015-09-02	7.89	7.91	7.81	7.88	226560
2015-09-03	7.91	7.96	7.88	7.91	212962
2015-09-04	7.83	7.85	7.77	7.82	316342
2015-09-08	7.92	7.98	7.91	7.98	230996
2015-09-09	8.05	8.07	7.90	7.91	225887
2015-09-10	7.90	7.98	7.88	7.92	241289
2015-09-11	7.88	7.93	7.86	7.93	88846
2015-09-14	7.93	7.93	7.81	7.81	246653
2015-09-15	7.83	7.91	7.82	7.89	201503
2015-09-16	7.89	7.99	7.89	7.99	255549
2015-09-17	7.95	8.09	7.93	8.02	264634
2015-09-18	7.92	8.00	7.89	7.93	164159
2015-09-21	7.91	7.94	7.87	7.90	283723
2015-09-22	7.79	7.83	7.70	7.80	389172
2015-09-23	7.80	7.83	7.75	7.80	243435
2015-09-24	7.75	7.78	7.68	7.77	625566
2015-09-25	7.83	7.85	7.73	7.75	264168
2015-09-28	7.72	7.72	7.51	7.51	485096
2015-09-29	7.51	7.55	7.42	7.46	385259
2015-09-30	7.55	7.57	7.50	7.50	429950
2015-10-01	7.55	7.58	7.47	7.58	474786
2015-10-02	7.48	7.66	7.43	7.66	461737
2015-10-05	7.70	7.82	7.70	7.79	360062
2015-10-06	7.77	7.81	7.77	7.77	381799
2015-10-07	7.83	7.84	7.79	7.83	343740
2015-10-08	7.82	7.93	7.80	7.93	403145
2015-10-09	7.93	7.99	7.91	7.96	418053
2015-10-12	7.97	8.00	7.95	7.98	166333
2015-10-13	7.94	7.98	7.90	7.91	335213
2015-10-14	7.90	7.95	7.84	7.86	429092
2015-10-15	7.90	7.94	7.88	7.93	399491
2015-10-16	7.94	7.99	7.93	7.98	346036
2015-10-19	7.97	8.02	7.95	7.98	449338
2015-10-20	7.99	8.04	7.98	8.01	308537
2015-10-21	7.99	7.99	7.90	7.91	269874
2015-10-22	7.96	8.02	7.96	8.00	335488
2015-10-23	8.05	8.08	8.02	8.04	241287
2015-10-26	8.02	8.04	7.97	7.98	179601
2015-10-27	7.97	7.98	7.91	7.93	323290
2015-10-28	7.94	7.99	7.93	7.99	354372
2015-10-29	7.99	8.01	7.95	7.95	342140
2015-10-30	7.99	8.06	7.98	8.01	635950
2015-11-02	8.05	8.12	8.04	8.12	345311
2015-11-03	8.09	8.17	8.08	8.15	201053
2015-11-04	8.17	8.18	8.10	8.13	172862
2015-11-05	8.15	8.15	8.10	8.14	375029
2015-11-06	8.10	8.14	8.04	8.12	250116
2015-11-09	8.09	8.10	7.98	8.01	408424
2015-11-10	8.00	8.03	7.97	8.01	206467
2015-11-11	8.04	8.04	7.95	7.95	241555
2015-11-12	7.91	7.92	7.80	7.82	351258
2015-11-13	7.79	7.81	7.70	7.71	492016
2015-11-16	7.70	7.81	7.70	7.81	379370
2015-11-17	7.82	7.89	7.81	7.83	348645
2015-11-18	7.81	7.88	7.81	7.88	346112
2015-11-19	7.88	7.92	7.87	7.92	231107
2015-11-20	7.96	7.97	7.89	7.94	312447
2015-11-23	7.94	7.95	7.89	7.92	309982
2015-11-24	7.87	7.93	7.86	7.93	228911
2015-11-25	7.93	7.95	7.91	7.92	226514
2015-11-27	7.91	7.95	7.90	7.95	164003
2015-11-30	7.98	7.98	7.91	7.92	348353
2015-12-01	7.96	8.02	7.95	8.01	354123
2015-12-02	7.98	8.00	7.92	7.92	373917
2015-12-03	7.93	7.94	7.81	7.81	329028
2015-12-04	7.83	7.90	7.82	7.89	227191
2015-12-07	7.86	7.87	7.76	7.77	271682
2015-12-08	7.69	7.75	7.64	7.73	350303
2015-12-09	7.73	7.78	7.66	7.69	479121
2015-12-10	7.70	7.74	7.68	7.68	581287
2015-12-11	7.62	7.62	7.50	7.51	722679
2015-12-14	7.49	7.52	7.42	7.47	672194
2015-12-15	7.49	7.55	7.49	7.55	611416
2015-12-16	7.56	7.67	7.56	7.65	431804
2015-12-17	7.69	7.69	7.61	7.64	647589
2015-12-18	7.63	7.63	7.58	7.59	825565
2015-12-21	7.58	7.61	7.54	7.57	427880
2015-12-22	7.57	7.63	7.56	7.61	621836
2015-12-23	7.64	7.73	7.64	7.71	854081
2015-12-24	7.72	7.78	7.71	7.73	336796
2015-12-28	7.69	7.71	7.67	7.68	686802
2015-12-29	7.72	7.76	7.72	7.74	528325
2015-12-30	7.71	7.75	7.71	7.72	803562
2015-12-31	7.71	7.72	7.67	7.68	612188
2016-01-04	7.54	7.63	7.45	7.61	861056
2016-01-05	7.64	7.65	7.59	7.62	537674
2016-01-06	7.55	7.56	7.49	7.53	663322
2016-01-07	7.44	7.46	7.36	7.41	855547
2016-01-08	7.43	7.44	7.28	7.29	549743
2016-01-11	7.33	7.34	7.13	7.18	868756
2016-01-12	7.22	7.27	7.15	7.22	569184
2016-01-13	7.28	7.28	7.08	7.10	1036783
2016-01-14	7.08	7.18	7.01	7.13	831555
2016-01-15	6.97	6.98	6.87	6.87	951990
2016-01-19	6.97	6.98	6.83	6.82	560974
2016-01-20	6.75	6.75	6.52	6.66	854237
2016-01-21	6.70	6.81	6.67	6.75	362176
2016-01-22	6.80	6.97	6.80	6.97	391938
2016-01-25	6.93	6.94	6.88	6.88	517026
2016-01-26	6.90	6.99	6.88	6.96	437317
2016-01-27	6.93	7.00	6.86	6.94	285860
2016-01-28	7.00	7.02	6.93	7.02	443794
2016-01-29	7.05	7.15	7.01	7.12	437239
2016-02-01	7.10	7.16	7.07	7.13	340314
2016-02-02	7.09	7.09	6.98	7.02	417658
2016-02-03	7.04	7.10	6.92	7.04	410546
2016-02-04	7.03	7.13	7.02	7.10	324183
2016-02-05	7.05	7.07	6.91	6.95	296681
2016-02-08	6.88	6.88	6.68	6.75	754354
2016-02-09	6.63	6.70	6.54	6.64	812377
2016-02-10	6.67	6.74	6.65	6.65	241316
2016-02-11	6.52	6.62	6.52	6.56	458366
2016-02-12	6.60	6.67	6.54	6.65	382389
2016-02-16	6.70	6.73	6.63	6.72	518893
2016-02-17	6.76	6.92	6.76	6.87	427607
2016-02-18	6.89	6.96	6.87	6.89	661901
2016-02-19	6.85	6.93	6.82	6.92	325446
2016-02-22	6.97	6.97	6.89	6.90	566993
2016-02-23	6.90	6.93	6.83	6.87	346507
2016-02-24	6.82	6.90	6.76	6.88	501241
2016-02-25	6.91	6.97	6.86	6.97	231910
2016-02-26	6.99	7.01	6.97	7.00	315002
2016-02-29	7.01	7.04	6.96	6.96	317701
2016-03-01	7.02	7.12	7.01	7.11	449982
2016-03-02	7.07	7.16	7.06	7.14	329094
2016-03-03	7.12	7.19	7.10	7.19	250117
2016-03-04	7.21	7.26	7.19	7.23	281072
2016-03-07	7.21	7.29	7.19	7.25	512556
2016-03-08	7.23	7.23	7.17	7.19	301093
2016-03-09	7.23	7.27	7.21	7.21	356848
2016-03-10	7.25	7.28	7.18	7.23	352110
2016-03-11	7.27	7.37	7.27	7.36	236008
2016-03-14	7.36	7.37	7.34	7.36	58453
2016-03-15	7.34	7.35	7.30	7.30	243672
2016-03-16	7.30	7.39	7.29	7.38	184266
2016-03-17	7.39	7.48	7.38	7.47	158736
2016-03-18	7.48	7.51	7.47	7.50	202472
2016-03-21	7.45	7.45	7.41	7.44	254864
2016-03-22	7.44	7.46	7.40	7.42	194776
2016-03-23	7.42	7.43	7.36	7.38	393285
2016-03-24	7.29	7.33	7.25	7.33	532363
2016-03-28	7.33	7.35	7.31	7.31	398745
2016-03-29	7.31	7.41	7.30	7.40	346434
2016-03-30	7.43	7.49	7.43	7.47	290228
2016-03-31	7.50	7.52	7.46	7.50	504513
2016-04-01	7.45	7.51	7.41	7.51	278282
2016-04-04	7.51	7.51	7.38	7.40	646348
2016-04-05	7.35	7.36	7.24	7.26	1044494
2016-04-06	7.26	7.37	7.24	7.35	585729
2016-04-07	7.33	7.35	7.26	7.28	583544
2016-04-08	7.32	7.37	7.28	7.30	454003
2016-04-11	7.32	7.37	7.31	7.32	292075
2016-04-12	7.34	7.41	7.32	7.41	466864
2016-04-13	7.45	7.51	7.45	7.51	300444
2016-04-14	7.53	7.53	7.47	7.50	388008
2016-04-15	7.50	7.54	7.48	7.52	351521
2016-04-18	7.52	7.59	7.48	7.57	475042
2016-04-19	7.59	7.65	7.57	7.59	300137
2016-04-20	7.59	7.60	7.55	7.60	312208
2016-04-21	7.59	7.61	7.56	7.57	248630
2016-04-22	7.57	7.59	7.53	7.59	278650
2016-04-25	7.58	7.58	7.52	7.56	363544
2016-04-26	7.59	7.63	7.55	7.63	382378
2016-04-27	7.60	7.65	7.59	7.65	405517
2016-04-28	7.60	7.65	7.54	7.57	440102
2016-04-29	7.59	7.61	7.50	7.57	432173
2016-05-02	7.59	7.60	7.57	7.60	270774
2016-05-03	7.56	7.56	7.49	7.53	239146
2016-05-04	7.51	7.53	7.47	7.49	276056
2016-05-05	7.52	7.53	7.47	7.50	265280
2016-05-06	7.45	7.49	7.43	7.49	461944
2016-05-09	7.48	7.48	7.44	7.48	372318
2016-05-10	7.51	7.55	7.47	7.54	523863
2016-05-11	7.53	7.54	7.46	7.48	200220
2016-05-12	7.51	7.52	7.41	7.42	324876
2016-05-13	7.42	7.45	7.35	7.38	363778
2016-05-16	7.38	7.45	7.37	7.43	343184
2016-05-17	7.40	7.42	7.36	7.38	280894
2016-05-18	7.38	7.45	7.36	7.39	301369
2016-05-19	7.33	7.35	7.28	7.31	317639
2016-05-20	7.34	7.36	7.33	7.35	351640
2016-05-23	7.36	7.39	7.32	7.35	409503
2016-05-24	7.36	7.43	7.36	7.42	323747
2016-05-25	7.46	7.48	7.45	7.47	389073
2016-05-26	7.48	7.50	7.46	7.48	218636
2016-05-27	7.48	7.52	7.47	7.50	294962
2016-05-31	7.52	7.55	7.48	7.49	526318
2016-06-01	7.51	7.53	7.47	7.53	439069
2016-06-02	7.51	7.56	7.49	7.56	289183
2016-06-03	7.51	7.58	7.50	7.58	392176
2016-06-06	7.56	7.59	7.54	7.59	395570
2016-06-07	7.58	7.62	7.56	7.60	418450
2016-06-08	7.61	7.66	7.59	7.65	407189
2016-06-09	7.64	7.65	7.59	7.65	346291
2016-06-10	7.62	7.62	7.55	7.56	325252
2016-06-13	7.51	7.53	7.41	7.42	504474
2016-06-14	7.40	7.43	7.33	7.39	498848
2016-06-15	7.43	7.43	7.36	7.36	322547
2016-06-16	7.33	7.38	7.28	7.38	178230
2016-06-17	7.40	7.40	7.35	7.39	194014
2016-06-20	7.48	7.51	7.47	7.43	308275
2016-06-21	7.46	7.47	7.43	7.46	232334
2016-06-22	7.47	7.48	7.44	7.45	191102
2016-06-23	7.54	7.54	7.49	7.50	385845
2016-06-24	7.21	7.33	7.20	7.25	548409
2016-06-27	7.22	7.22	6.97	6.98	752215
2016-06-28	7.05	7.09	7.03	7.05	671508
2016-06-29	7.15	7.21	7.14	7.19	569331
2016-06-30	7.25	7.27	7.22	7.26	665834
2016-07-01	7.29	7.33	7.29	7.33	228875
2016-07-05	7.30	7.32	7.19	7.25	393125
2016-07-06	7.22	7.27	7.17	7.26	433070
2016-07-07	7.28	7.29	7.22	7.26	353278
2016-07-08	7.29	7.35	7.29	7.34	403509
2016-07-11	7.35	7.40	7.35	7.40	347835
2016-07-12	7.44	7.47	7.41	7.47	359837
2016-07-13	7.51	7.51	7.46	7.51	810218
2016-07-14	7.55	7.62	7.54	7.62	819455
2016-07-15	7.59	7.60	7.54	7.54	206670
2016-07-18	7.56	7.57	7.53	7.57	279374
2016-07-19	7.55	7.58	7.53	7.52	178808
2016-07-20	7.55	7.57	7.53	7.57	232938
2016-07-21	7.57	7.57	7.48	7.49	360222
2016-07-22	7.50	7.53	7.48	7.53	193735
2016-07-25	7.51	7.53	7.49	7.53	270052
2016-07-26	7.53	7.57	7.53	7.57	312660
2016-07-27	7.59	7.67	7.56	7.65	435320
2016-07-28	7.64	7.69	7.60	7.67	347925
2016-07-29	7.68	7.74	7.66	7.74	363713
2016-08-01	7.76	7.76	7.69	7.72	284937
2016-08-02	7.72	7.72	7.59	7.60	314636
2016-08-03	7.58	7.63	7.56	7.63	166620
2016-08-04	7.61	7.66	7.59	7.59	196725
2016-08-05	7.62	7.65	7.60	7.61	243731
2016-08-08	7.65	7.66	7.62	7.62	237171
2016-08-09	7.62	7.69	7.61	7.69	277127
2016-08-10	7.71	7.77	7.67	7.75	688538
2016-08-11	7.76	7.81	7.72	7.81	399533
2016-08-12	7.80	7.80	7.74	7.76	329677
2016-08-15	7.77	7.80	7.75	7.77	305831
2016-08-16	7.75	7.82	7.73	7.82	368336
2016-08-17	7.79	7.84	7.74	7.84	290441
2016-08-18	7.81	7.85	7.80	7.84	249960
2016-08-19	7.82	7.85	7.81	7.78	209226
2016-08-22	7.77	7.81	7.75	7.77	196719
2016-08-23	7.83	7.83	7.73	7.75	342557
2016-08-24	7.75	7.77	7.72	7.76	143175
2016-08-25	7.73	7.75	7.72	7.75	149629
2016-08-26	7.75	7.77	7.71	7.74	187993
2016-08-29	7.74	7.76	7.73	7.75	174858
2016-08-30	7.75	7.79	7.72	7.78	286699
2016-08-31	7.75	7.77	7.73	7.75	293747
2016-09-01	7.78	7.78	7.72	7.72	275991
2016-09-02	7.75	7.78	7.71	7.71	242718
2016-09-06	7.73	7.74	7.69	7.72	396592
2016-09-07	7.74	7.77	7.69	7.74	326854
2016-09-08	7.73	7.77	7.72	7.77	230433
2016-09-09	7.71	7.71	7.64	7.67	272837
2016-09-12	7.64	7.65	7.55	7.65	525386
2016-09-13	7.60	7.65	7.55	7.59	299431
2016-09-14	7.57	7.64	7.51	7.52	270326
2016-09-15	7.52	7.58	7.50	7.56	214826
2016-09-16	7.54	7.56	7.53	7.56	147811
2016-09-19	7.58	7.62	7.56	7.58	240094
2016-09-20	7.62	7.65	7.61	7.56	222159
2016-09-21	7.60	7.63	7.56	7.63	548116
2016-09-22	7.64	7.68	7.63	7.64	402384
2016-09-23	7.61	7.63	7.60	7.61	214937
2016-09-26	7.59	7.59	7.50	7.53	374351
2016-09-27	7.53	7.66	7.53	7.65	251858
2016-09-28	7.65	7.65	7.60	7.65	230694
2016-09-29	7.65	7.65	7.59	7.61	486585
2016-09-30	7.60	7.67	7.59	7.63	402612
2016-10-03	7.63	7.65	7.60	7.62	293167
2016-10-04	7.60	7.62	7.55	7.58	388370
2016-10-05	7.59	7.60	7.56	7.58	310655
2016-10-06	7.56	7.58	7.54	7.57	343211
2016-10-07	7.57	7.60	7.55	7.58	209767
2016-10-10	7.59	7.62	7.58	7.61	211823
2016-10-11	7.59	7.60	7.48	7.50	432428
2016-10-12	7.50	7.55	7.50	7.51	219121
2016-10-13	7.48	7.48	7.44	7.47	254204
2016-10-14	7.48	7.52	7.45	7.46	189096
2016-10-17	7.47	7.47	7.34	7.37	498647
2016-10-18	7.43	7.45	7.39	7.40	276488
2016-10-19	7.42	7.43	7.40	7.37	257641
2016-10-20	7.36	7.37	7.33	7.35	275240
2016-10-21	7.33	7.37	7.32	7.37	264048
2016-10-24	7.39	7.42	7.39	7.41	291935
2016-10-25	7.43	7.44	7.41	7.43	240108
2016-10-26	7.41	7.47	7.40	7.46	280655
2016-10-27	7.48	7.50	7.39	7.39	227398
2016-10-28	7.40	7.42	7.37	7.37	237483
2016-10-31	7.37	7.43	7.35	7.37	415456
2016-11-01	7.40	7.40	7.31	7.31	302999
2016-11-02	7.30	7.30	7.24	7.24	499877
2016-11-03	7.25	7.26	7.15	7.17	233616
2016-11-04	7.20	7.21	7.07	7.08	391750
2016-11-07	7.16	7.25	7.16	7.21	391472
2016-11-08	7.21	7.29	7.16	7.27	255778
2016-11-09	7.17	7.30	7.16	7.27	496535
2016-11-10	7.28	7.32	7.21	7.29	523610
2016-11-11	7.28	7.28	7.20	7.24	345885
2016-11-14	7.25	7.28	7.18	7.27	443976
2016-11-15	7.30	7.34	7.25	7.34	389431
2016-11-16	7.29	7.34	7.26	7.34	407916
2016-11-17	7.30	7.37	7.28	7.28	480523
2016-11-18	7.29	7.30	7.24	7.26	454113
2016-11-21	7.26	7.32	7.26	7.30	903037
2016-11-22	7.34	7.37	7.33	7.35	785001
2016-11-23	7.30	7.44	7.30	7.43	433203
2016-11-25	7.44	7.53	7.39	7.52	339194
2016-11-28	7.52	7.52	7.41	7.42	484422
2016-11-29	7.42	7.51	7.38	7.48	745936
2016-11-30	7.48	7.50	7.34	7.35	2582850
2016-12-01	7.34	7.37	7.31	7.32	707970
2016-12-02	7.28	7.36	7.28	7.30	412563
2016-12-05	7.34	7.36	7.32	7.36	475597
2016-12-06	7.34	7.41	7.32	7.41	391485
2016-12-07	7.43	7.54	7.38	7.53	674896
2016-12-08	7.53	7.63	7.49	7.57	1622869
2016-12-09	7.58	7.61	7.55	7.60	506224
2016-12-12	7.60	7.61	7.56	7.59	515837
2016-12-13	7.62	7.71	7.60	7.67	1033836
2016-12-14	7.63	7.66	7.56	7.59	637291
2016-12-15	7.60	7.60	7.57	7.59	684514
2016-12-16	7.63	7.64	7.60	7.63	439854
2016-12-19	7.62	7.65	7.60	7.55	391250
2016-12-20	7.56	7.58	7.54	7.58	439570
2016-12-21	7.54	7.60	7.53	7.60	437249
2016-12-22	7.61	7.61	7.57	7.60	273635
2016-12-23	7.60	7.60	7.55	7.56	303715
2016-12-27	7.53	7.61	7.53	7.57	308014
2016-12-28	7.59	7.59	7.54	7.58	565995
2016-12-29	7.55	7.60	7.54	7.54	367582
2016-12-30	7.56	7.59	7.55	7.58	513186
2017-01-03	7.59	7.69	7.58	7.69	845440
2017-01-04	7.64	7.78	7.64	7.78	479642
2017-01-05	7.71	7.80	7.64	7.76	689643
2017-01-06	7.78	7.86	7.75	7.84	645293
2017-01-09	7.81	7.87	7.78	7.86	473496
2017-01-10	7.86	7.92	7.81	7.90	552488
2017-01-11	7.91	7.95	7.90	7.94	500316
2017-01-12	7.93	7.93	7.86	7.91	327658
2017-01-13	7.94	7.96	7.94	7.96	169249
2017-01-17	7.95	7.96	7.86	7.88	381135
2017-01-18	7.90	7.94	7.85	7.87	559648
2017-01-19	7.87	7.87	7.74	7.72	812739
2017-01-20	7.73	7.79	7.71	7.79	553345
2017-01-23	7.79	7.80	7.77	7.78	384469
2017-01-24	7.79	7.82	7.78	7.81	1165118
2017-01-25	7.86	7.91	7.84	7.90	729325
2017-01-26	7.92	7.93	7.87	7.91	480941
2017-01-27	7.93	7.93	7.87	7.91	395065
2017-01-30	7.90	7.90	7.83	7.89	477260
2017-01-31	7.84	7.95	7.83	7.95	460995
2017-02-01	7.98	7.98	7.92	7.97	494266
2017-02-02	7.96	8.01	7.94	7.97	694022
2017-02-03	7.99	8.04	7.96	8.04	267466
2017-02-06	8.02	8.05	7.99	8.01	439510
2017-02-07	8.01	8.07	8.01	8.06	436565
2017-02-08	8.05	8.10	8.02	8.08	643129
2017-02-09	8.07	8.12	8.05	8.09	574054
2017-02-10	8.11	8.17	8.09	8.16	442056
2017-02-13	8.17	8.24	8.17	8.23	381045
2017-02-14	8.20	8.28	8.18	8.28	352845
2017-02-15	8.27	8.33	8.24	8.24	548457
2017-02-16	8.23	8.24	8.14	8.16	544167
2017-02-17	8.11	8.12	8.06	8.08	318689
2017-02-21	8.11	8.16	8.11	8.13	350684
2017-02-22	8.13	8.16	8.10	8.16	319014
2017-02-23	8.17	8.21	8.15	8.21	366690
2017-02-24	8.18	8.20	8.15	8.20	361592
2017-02-27	8.22	8.22	8.18	8.22	457001
2017-02-28	8.22	8.24	8.19	8.24	401462
2017-03-01	8.28	8.33	8.27	8.32	284131
2017-03-02	8.32	8.35	8.25	8.30	505181
2017-03-03	8.30	8.34	8.25	8.26	209684
2017-03-06	8.26	8.29	8.24	8.26	230034
2017-03-07	8.25	8.29	8.23	8.24	283925
2017-03-08	8.24	8.25	8.15	8.15	273616
2017-03-09	8.15	8.20	8.10	8.12	457499
2017-03-10	8.16	8.20	8.12	8.16	198679
2017-03-13	8.16	8.18	8.12	8.16	270259
2017-03-14	8.13	8.15	8.11	8.14	270394
2017-03-15	8.15	8.22	8.14	8.19	379600
2017-03-16	8.20	8.27	8.20	8.25	260747
2017-03-17	8.27	8.29	8.25	8.27	363460
2017-03-20	8.27	8.33	8.27	8.30	219355
2017-03-21	8.31	8.34	8.17	8.11	377879
2017-03-22	8.11	8.14	8.05	8.11	449885
2017-03-23	8.12	8.18	8.10	8.18	350737
2017-03-24	8.15	8.18	8.12	8.15	338060
2017-03-27	8.11	8.16	8.07	8.16	216249
2017-03-28	8.15	8.21	8.12	8.19	361547
2017-03-29	8.17	8.23	8.16	8.23	274885
2017-03-30	8.22	8.29	8.20	8.27	250647
2017-03-31	8.28	8.32	8.24	8.26	385799
2017-04-03	8.27	8.29	8.19	8.25	338458
2017-04-04	8.19	8.23	8.15	8.20	424648
2017-04-05	8.21	8.25	8.17	8.17	329514
2017-04-06	8.17	8.24	8.17	8.20	277345
2017-04-07	8.19	8.28	8.18	8.28	298806
2017-04-10	8.27	8.39	8.27	8.33	381213
2017-04-11	8.32	8.35	8.27	8.31	294890
2017-04-12	8.30	8.34	8.29	8.30	184204
2017-04-13	8.29	8.34	8.05	8.28	326302
2017-04-17	8.28	8.32	8.26	8.30	262526
2017-04-18	8.31	8.32	8.28	8.25	303806
2017-04-19	8.29	8.32	8.26	8.29	371836
2017-04-20	8.30	8.32	8.29	8.30	255669
2017-04-21	8.30	8.34	8.29	8.34	218013
2017-04-24	8.40	8.46	8.38	8.42	308142
2017-04-25	8.43	8.50	8.43	8.49	314140
2017-04-26	8.49	8.55	8.49	8.51	319560
2017-04-27	8.50	8.57	8.50	8.56	285251
2017-04-28	8.59	8.64	8.53	8.62	501444
2017-05-01	8.64	8.65	8.53	8.54	504201
2017-05-02	8.54	8.56	8.53	8.54	253602
2017-05-03	8.53	8.61	8.53	8.60	362730
2017-05-04	8.59	8.60	8.51	8.52	299928
2017-05-05	8.53	8.61	8.53	8.61	192836
2017-05-08	8.61	8.63	8.59	8.62	178253
2017-05-09	8.63	8.65	8.62	8.64	191498
2017-05-10	8.64	8.65	8.62	8.64	262336
2017-05-11	8.61	8.63	8.57	8.63	305078
2017-05-12	8.62	8.62	8.54	8.62	344423
2017-05-15	8.63	8.68	8.62	8.65	232949
2017-05-16	8.63	8.68	8.63	8.64	279005
2017-05-17	8.57	8.59	8.52	8.55	396452
2017-05-18	8.52	8.59	8.47	8.50	402252
2017-05-19	8.51	8.57	8.50	8.54	344780
2017-05-22	8.56	8.66	8.56	8.65	249490
2017-05-23	8.67	8.70	8.65	8.65	249492
2017-05-24	8.66	8.70	8.65	8.70	184823
2017-05-25	8.72	8.76	8.70	8.75	257325
2017-05-26	8.75	8.78	8.74	8.77	391241
2017-05-30	8.77	8.79	8.75	8.77	230274
2017-05-31	8.80	8.80	8.69	8.70	314472
2017-06-01	8.73	8.77	8.71	8.76	320047
2017-06-02	8.76	8.77	8.74	8.76	182766
2017-06-05	8.74	8.81	8.72	8.80	186412
2017-06-06	8.77	8.79	8.74	8.74	183277
2017-06-07	8.75	8.80	8.75	8.78	187611
2017-06-08	8.76	8.80	8.73	8.79	305280
2017-06-09	8.78	8.82	8.73	8.76	193722
2017-06-12	8.75	8.76	8.72	8.73	167297
2017-06-13	8.75	8.79	8.74	8.77	153574
2017-06-14	8.80	8.83	8.75	8.79	159873
2017-06-15	8.74	8.78	8.72	8.76	176604
2017-06-16	8.78	8.79	8.75	8.77	155767
2017-06-19	8.80	8.85	8.79	8.82	212230
2017-06-20	8.80	8.82	8.76	8.71	290623
2017-06-21	8.70	8.71	8.65	8.66	342214
2017-06-22	8.69	8.72	8.65	8.68	296621
2017-06-23	8.70	8.71	8.66	8.69	185149
2017-06-26	8.71	8.76	8.67	8.67	242545
2017-06-27	8.69	8.73	8.68	8.68	226332
2017-06-28	8.71	8.77	8.69	8.77	297486
2017-06-29	8.73	8.77	8.64	8.69	286480
2017-06-30	8.72	8.72	8.67	8.69	259877
2017-07-03	8.73	8.80	8.73	8.80	150346
2017-07-05	8.79	8.80	8.73	8.80	237362
2017-07-06	8.76	8.81	8.69	8.77	644026
2017-07-07	8.78	8.82	8.75	8.75	324881
2017-07-10	8.76	8.79	8.74	8.78	272834
2017-07-11	8.75	8.78	8.75	8.75	325613
2017-07-12	8.78	8.85	8.76	8.81	340670
2017-07-13	8.77	8.79	8.73	8.77	1302295
2017-07-14	8.76	8.82	8.75	8.80	622427
2017-07-17	8.80	8.85	8.80	8.83	440424
2017-07-18	8.82	8.88	8.77	8.88	724492
2017-07-19	8.88	8.93	8.84	8.87	673107
2017-07-20	8.89	8.89	8.79	8.83	594506
2017-07-21	8.81	8.83	8.80	8.82	394562
2017-07-24	8.84	8.84	8.78	8.81	259304
2017-07-25	8.84	8.87	8.81	8.87	402782
2017-07-26	8.88	8.88	8.83	8.87	456630
2017-07-27	8.86	8.88	8.82	8.85	549630
2017-07-28	8.84	8.84	8.80	8.84	316080
2017-07-31	8.87	8.88	8.81	8.84	424841
2017-08-01	8.86	8.86	8.80	8.83	307998
2017-08-02	8.82	8.83	8.78	8.80	435874
2017-08-03	8.82	8.83	8.80	8.81	287499
2017-08-04	8.84	8.87	8.80	8.86	482125
2017-08-07	8.86	8.90	8.84	8.90	310573
2017-08-08	8.89	8.92	8.85	8.87	341108
2017-08-09	8.87	8.87	8.78	8.82	342219
2017-08-10	8.80	8.80	8.55	8.59	758943
2017-08-11	8.54	8.63	8.39	8.62	471484
2017-08-14	8.65	8.70	8.64	8.68	276181
2017-08-15	8.69	8.70	8.64	8.70	265032
2017-08-16	8.69	8.75	8.68	8.73	243406
2017-08-17	8.72	8.76	8.62	8.65	202284
2017-08-18	8.65	8.67	8.60	8.64	274848
2017-08-21	8.64	8.66	8.61	8.59	238373
2017-08-22	8.60	8.66	8.59	8.63	305522
2017-08-23	8.61	8.66	8.60	8.64	199488
2017-08-24	8.65	8.69	8.62	8.67	266390
2017-08-25	8.72	8.72	8.64	8.65	380865
2017-08-28	8.67	8.69	8.62	8.67	210763
2017-08-29	8.63	8.68	8.62	8.68	195291
2017-08-30	8.69	8.72	8.66	8.70	143659
2017-08-31	8.73	8.76	8.69	8.69	253532
2017-09-01	8.72	8.80	8.72	8.79	201887
2017-09-05	8.78	8.78	8.70	8.72	212086
2017-09-06	8.73	8.76	8.72	8.75	158783
2017-09-07	8.78	8.79	8.76	8.78	192083
2017-09-08	8.75	8.80	8.73	8.78	146404
2017-09-11	8.81	8.86	8.81	8.84	644120
2017-09-12	8.84	8.86	8.81	8.85	209918
2017-09-13	8.82	8.84	8.81	8.83	186759
2017-09-14	8.83	8.83	8.76	8.80	399416
2017-09-15	8.80	8.83	8.77	8.82	294360
2017-09-18	8.84	8.89	8.84	8.89	244995
2017-09-19	8.89	8.94	8.86	8.93	276085
2017-09-20	8.93	8.98	8.92	8.88	198330
2017-09-21	8.90	8.90	8.85	8.87	169147
2017-09-22	8.87	8.92	8.85	8.91	195226
2017-09-25	8.91	8.92	8.87	8.89	191974
2017-09-26	8.91	8.96	8.88	8.89	295949
2017-09-27	8.92	8.95	8.87	8.95	340715
2017-09-28	8.95	8.98	8.91	8.97	215758
2017-09-29	8.98	9.02	8.94	9.00	282879
2017-10-02	9.03	9.07	9.01	9.06	388022
2017-10-03	9.07	9.12	9.04	9.12	166562
2017-10-04	9.11	9.13	9.07	9.10	184105
2017-10-05	9.11	9.14	9.06	9.12	261434
2017-10-06	9.11	9.11	9.05	9.09	250642
2017-10-09	9.07	9.17	9.05	9.12	5016543
2017-10-10	9.14	9.17	9.05	9.06	288510
2017-10-11	9.09	9.12	9.06	9.07	181814
2017-10-12	9.05	9.14	9.03	9.13	180234
2017-10-13	9.12	9.14	9.10	9.13	138015
2017-10-16	9.13	9.17	9.10	9.14	246574
2017-10-17	9.15	9.15	9.12	9.13	186408
2017-10-18	9.14	9.15	9.04	9.08	534105
2017-10-19	9.06	9.13	9.06	9.13	137408
2017-10-20	9.16	9.19	9.15	9.17	225170
2017-10-23	9.13	9.14	9.03	9.03	280055
2017-10-24	9.07	9.13	9.07	9.11	259818
2017-10-25	9.10	9.12	8.96	9.01	361899
2017-10-26	9.03	9.06	8.96	8.97	208930
2017-10-27	9.00	9.07	9.00	9.06	163089
2017-10-30	9.03	9.07	8.98	9.02	207856
2017-10-31	9.04	9.09	9.02	9.02	478926
2017-11-01	9.07	9.12	9.05	9.11	247590
2017-11-02	9.08	9.11	9.00	9.10	298537
2017-11-03	9.11	9.11	9.01	9.07	294317
2017-11-06	9.08	9.10	9.06	9.10	194194
2017-11-07	9.09	9.10	9.03	9.10	196433
2017-11-08	9.08	9.11	9.05	9.11	120164
2017-11-09	9.06	9.08	8.99	9.04	221154
2017-11-10	9.03	9.06	9.02	9.03	97017
2017-11-13	9.01	9.03	8.95	8.97	196444
2017-11-14	8.94	8.94	8.83	8.87	341135
2017-11-15	8.82	8.94	8.65	8.90	560694
2017-11-16	8.94	9.05	8.92	8.99	217386
2017-11-17	9.01	9.03	8.97	8.99	229365
2017-11-20	9.02	9.05	8.98	8.98	242143
2017-11-21	9.01	9.03	8.99	9.03	127611
2017-11-22	9.01	9.05	8.99	9.01	138511
2017-11-24	9.04	9.09	9.00	9.09	129894
2017-11-27	9.06	9.08	9.01	9.02	239031
2017-11-28	9.03	9.08	9.01	9.05	191759
2017-11-29	9.06	9.09	9.02	9.09	238530
2017-11-30	9.09	9.17	9.09	9.14	388636
2017-12-01	9.14	9.14	9.05	9.14	205477
2017-12-04	9.15	9.19	9.14	9.16	198372
2017-12-05	9.16	9.17	9.10	9.11	225727
2017-12-06	9.12	9.15	9.08	9.15	223351
2017-12-07	9.11	9.16	9.09	9.11	281303
2017-12-08	9.12	9.16	9.11	9.15	342868
2017-12-11	9.15	9.20	9.15	9.20	339407
2017-12-12	9.18	9.20	9.17	9.18	307611
2017-12-13	9.17	9.20	9.16	9.20	385550
2017-12-14	9.19	9.20	9.12	9.14	247399
2017-12-15	9.15	9.20	9.15	9.18	369126
2017-12-18	9.20	9.26	9.20	9.23	357862
2017-12-19	9.25	9.29	9.23	9.17	259010
2017-12-20	9.19	9.28	9.19	9.27	311664
2017-12-21	9.26	9.28	9.23	9.24	309807
2017-12-22	9.24	9.43	9.24	9.43	493542
2017-12-26	9.38	9.42	9.34	9.36	355828
2017-12-27	9.39	9.43	9.36	9.42	294295
2017-12-28	9.43	9.47	9.40	9.45	362739
2017-12-29	9.49	9.50	9.46	9.47	250007
2018-01-02	9.49	9.49	9.41	9.41	702291
2018-01-03	9.42	9.49	9.42	9.47	520241
2018-01-04	9.49	9.55	9.48	9.51	499339
2018-01-05	9.52	9.64	9.51	9.62	245441
2018-01-08	9.63	9.68	9.61	9.64	266599
2018-01-09	9.64	9.68	9.63	9.66	281341
2018-01-10	9.66	9.68	9.64	9.67	244620
2018-01-11	9.66	9.70	9.65	9.70	195868
2018-01-12	9.72	9.80	9.72	9.73	180697
2018-01-16	9.78	9.85	9.69	9.73	377467
2018-01-17	9.75	9.83	9.73	9.81	381793
2018-01-18	9.80	9.84	9.75	9.83	470959
2018-01-19	9.81	9.88	9.80	9.87	362620
2018-01-22	9.88	9.96	9.87	9.89	430722
2018-01-23	9.89	9.95	9.87	9.94	267805
2018-01-24	9.96	9.99	9.91	9.92	285696
2018-01-25	9.93	9.98	9.90	9.97	481605
2018-01-26	9.95	10.01	9.93	10.00	560143
2018-01-29	9.98	10.03	9.95	10.00	510787
2018-01-30	9.94	9.96	9.84	9.87	585939
2018-01-31	9.89	9.91	9.80	9.81	383824
2018-02-01	9.80	9.86	9.80	9.83	287447
2018-02-02	9.79	9.79	9.65	9.69	523738
2018-02-05	9.59	9.59	9.18	9.23	1148569
2018-02-06	9.16	9.35	9.05	9.35	676143
2018-02-07	9.34	9.53	9.34	9.39	356593
2018-02-08	9.38	9.40	9.07	9.07	524473
2018-02-09	9.15	9.15	8.81	9.07	556441
2018-02-12	9.12	9.20	9.09	9.20	274384
2018-02-13	9.16	9.23	9.16	9.21	336821
2018-02-14	9.18	9.38	9.18	9.38	189998
2018-02-15	9.39	9.48	9.38	9.47	292398
2018-02-16	9.46	9.51	9.43	9.51	239200
2018-02-20	9.42	9.45	9.34	9.36	359492
2018-02-21	9.37	9.44	9.35	9.37	280127
2018-02-22	9.39	9.43	9.35	9.35	170778
2018-02-23	9.39	9.45	9.38	9.43	198216
2018-02-26	9.48	9.54	9.45	9.53	172634
2018-02-27	9.52	9.53	9.42	9.42	209380
2018-02-28	9.44	9.48	9.29	9.30	486715
2018-03-01	9.34	9.35	9.17	9.21	666164
2018-03-02	9.14	9.22	9.10	9.20	266046
2018-03-05	9.15	9.25	9.11	9.24	318123
2018-03-06	9.28	9.34	9.26	9.31	231188
2018-03-07	9.26	9.46	9.24	9.45	705943
2018-03-08	9.46	9.47	9.38	9.46	299474
2018-03-09	9.45	9.54	9.45	9.51	215557
2018-03-12	9.54	9.58	9.51	9.53	237637
2018-03-13	9.53	9.57	9.42	9.44	277941
2018-03-14	9.50	9.50	9.38	9.39	246957
2018-03-15	9.42	9.48	9.40	9.45	204989
2018-03-16	9.44	9.45	9.40	9.43	252257
2018-03-19	9.39	9.40	9.24	9.32	249946
2018-03-20	9.33	9.35	9.27	9.22	324077
2018-03-21	9.23	9.24	9.15	9.17	459085
2018-03-22	9.07	9.13	8.97	9.00	493126
2018-03-23	9.02	9.06	8.83	8.85	242402
2018-03-26	8.97	8.99	8.87	8.94	373323
2018-03-27	8.98	9.03	8.85	8.86	291605
2018-03-28	8.88	8.88	8.79	8.83	381168
2018-03-29	8.85	8.98	8.85	8.94	272561
2018-04-02	8.94	8.94	8.73	8.83	360645
2018-04-03	8.82	8.88	8.81	8.86	324267
2018-04-04	8.80	8.88	8.73	8.86	493584
2018-04-05	8.90	8.96	8.89	8.96	471873
2018-04-06	8.95	8.95	8.75	8.81	650763
2018-04-09	8.83	8.92	8.82	8.89	322680
2018-04-10	8.92	9.00	8.92	8.99	240915
2018-04-11	8.96	9.03	8.92	9.00	331069
2018-04-12	9.04	9.05	9.00	9.01	162248
2018-04-13	9.05	9.05	8.92	8.95	163825
2018-04-16	9.01	9.02	8.97	9.01	270892
2018-04-17	9.04	9.07	9.03	9.05	251823
2018-04-18	9.05	9.09	9.05	9.08	274921
2018-04-19	9.08	9.11	9.04	9.04	242934
2018-04-20	9.05	9.05	8.93	8.98	271544
2018-04-23	9.00	9.01	8.92	8.94	206523
2018-04-24	8.97	9.01	8.90	8.95	261563
2018-04-25	8.94	8.97	8.86	8.97	178816
2018-04-26	8.99	9.06	8.99	9.02	313302
2018-04-27	9.04	9.05	8.99	9.01	145173
2018-04-30	9.02	9.10	9.00	9.00	246793
2018-05-01	9.00	9.00	8.95	8.96	242242
2018-05-02	8.93	9.00	8.92	8.94	227275
2018-05-03	8.95	8.98	8.90	8.94	227063
2018-05-04	8.91	9.03	8.90	9.03	140560
2018-05-07	9.10	9.15	9.05	9.07	339778
2018-05-08	9.08	9.09	9.01	9.06	204367
2018-05-09	9.07	9.11	9.06	9.09	172293
2018-05-10	9.11	9.17	9.11	9.13	161462
2018-05-11	9.14	9.20	9.13	9.19	247193
2018-05-14	9.20	9.25	9.19	9.21	160648
2018-05-15	9.19	9.20	9.05	9.07	659702
2018-05-16	9.08	9.16	9.08	9.14	176261
2018-05-17	9.15	9.17	9.13	9.16	221122
2018-05-18	9.15	9.16	9.12	9.13	128793
2018-05-21	9.18	9.20	9.16	9.12	192252
2018-05-22	9.12	9.14	9.06	9.06	165066
2018-05-23	9.05	9.06	9.01	9.02	200503
2018-05-24	9.03	9.03	8.95	8.98	439661
2018-05-25	8.98	9.01	8.97	9.00	346199
2018-05-29	8.94	8.97	8.84	8.89	269504
2018-05-30	8.91	8.94	8.89	8.92	312377
2018-05-31	8.92	8.94	8.87	8.88	242267
2018-06-01	8.90	8.96	8.90	8.96	261894
2018-06-04	8.97	9.01	8.97	9.00	252780
2018-06-05	9.00	9.02	8.98	9.01	182344
2018-06-06	9.02	9.04	8.98	9.03	156520
2018-06-07	9.04	9.08	9.02	9.06	278634
2018-06-08	9.03	9.04	9.00	9.00	212604
2018-06-11	9.02	9.06	9.02	9.05	199901
2018-06-12	9.07	9.10	9.06	9.07	170096
2018-06-13	9.09	9.10	9.04	9.06	204155
2018-06-14	9.08	9.11	9.07	9.11	166937
2018-06-15	9.09	9.13	9.05	9.13	193256
2018-06-18	9.07	9.07	9.02	9.04	176760
2018-06-19	8.99	9.00	8.95	8.94	282207
2018-06-20	8.99	9.00	8.94	8.97	412298
2018-06-21	8.98	8.99	8.90	8.92	246702
2018-06-22	8.97	9.00	8.94	8.96	171431
2018-06-25	8.89	8.90	8.75	8.79	355016
2018-06-26	8.80	8.83	8.79	8.82	148671
2018-06-27	8.83	8.86	8.75	8.76	170198
2018-06-28	8.75	8.76	8.70	8.73	319851
2018-06-29	8.78	8.81	8.74	8.75	384335
2018-07-02	8.70	8.72	8.65	8.72	244652
2018-07-03	8.74	8.78	8.73	8.73	190807
2018-07-05	8.78	8.79	8.75	8.77	323830
2018-07-06	8.79	8.84	8.78	8.84	221998
2018-07-09	8.87	8.90	8.85	8.85	235814
2018-07-10	8.90	8.90	8.85	8.86	350218
2018-07-11	8.85	8.88	8.81	8.82	203861
2018-07-12	8.86	8.87	8.81	8.83	302596
2018-07-13	8.82	8.86	8.77	8.85	267404
2018-07-16	8.84	8.87	8.78	8.80	246220
2018-07-17	8.81	8.90	8.79	8.87	208933
2018-07-18	8.88	8.89	8.85	8.87	230934
2018-07-19	8.85	8.87	8.84	8.79	283753
2018-07-20	8.81	8.81	8.78	8.80	199447
2018-07-23	8.80	8.82	8.78	8.80	327004
2018-07-24	8.85	8.88	8.81	8.85	430059
2018-07-25	8.83	8.89	8.82	8.88	243067
2018-07-26	8.87	8.89	8.87	8.88	148763
2018-07-27	8.90	8.95	8.87	8.89	218535
2018-07-30	8.90	8.92	8.80	8.82	205748
2018-07-31	8.87	8.92	8.85	8.87	275199
2018-08-01	8.89	8.92	8.84	8.86	158132
2018-08-02	8.83	8.88	8.81	8.87	110586
2018-08-03	8.86	8.89	8.85	8.86	179432
2018-08-06	8.88	8.93	8.88	8.93	203834
2018-08-07	8.95	8.96	8.92	8.94	170361
2018-08-08	8.95	8.95	8.93	8.94	127598
2018-08-09	8.93	8.95	8.92	8.94	202321
2018-08-10	8.89	8.92	8.84	8.85	177462
2018-08-13	8.87	8.87	8.79	8.80	197018
2018-08-14	8.83	8.83	8.80	8.82	140332
2018-08-15	8.80	8.80	8.70	8.70	380620
2018-08-16	8.73	8.78	8.73	8.71	241962
2018-08-17	8.74	8.74	8.70	8.72	219865
2018-08-20	8.75	8.79	8.74	8.77	239357
2018-08-21	8.82	8.85	8.80	8.83	298818
2018-08-22	8.84	8.86	8.81	8.83	561759
2018-08-23	8.82	8.85	8.80	8.80	386394
2018-08-24	8.85	8.88	8.83	8.85	236015
2018-08-27	8.89	8.90	8.86	8.89	351013
2018-08-28	8.91	8.94	8.86	8.88	405872
2018-08-29	8.89	8.92	8.85	8.92	1223401
2018-08-30	8.91	8.94	8.88	8.90	325132
2018-08-31	8.90	8.91	8.89	8.89	250282
2018-09-04	8.89	8.89	8.83	8.84	226385
2018-09-05	8.84	8.85	8.78	8.79	257528
2018-09-06	8.82	8.83	8.74	8.74	325770
2018-09-07	8.75	8.75	8.71	8.74	369817
2018-09-10	8.75	8.77	8.74	8.74	193919
2018-09-11	8.74	8.81	8.74	8.80	670955
2018-09-12	8.82	8.84	8.78	8.80	354452
2018-09-13	8.83	8.83	8.78	8.79	437502
2018-09-14	8.80	8.83	8.78	8.82	231443
2018-09-17	8.84	8.84	8.79	8.80	239966
2018-09-18	8.83	8.84	8.81	8.83	364671
2018-09-19	8.85	8.88	8.83	8.88	324173
2018-09-20	8.88	8.94	8.88	8.85	519020
2018-09-21	8.88	8.91	8.87	8.88	372755
2018-09-24	8.89	8.90	8.85	8.86	366037
2018-09-25	8.87	8.89	8.82	8.83	244053
2018-09-26	8.84	8.86	8.81	8.83	184385
2018-09-27	8.83	8.84	8.81	8.82	169079
2018-09-28	8.82	8.83	8.78	8.78	249168
2018-10-01	8.83	8.85	8.80	8.82	409662
2018-10-02	8.83	8.85	8.75	8.75	404638
2018-10-03	8.77	8.81	8.77	8.79	427144
2018-10-04	8.77	8.79	8.66	8.66	393763
2018-10-05	8.66	8.69	8.57	8.58	463133
2018-10-08	8.55	8.60	8.46	8.52	485157
2018-10-09	8.54	8.61	8.54	8.55	327222
2018-10-10	8.54	8.54	8.30	8.30	492056
2018-10-11	8.28	8.35	8.13	8.18	797603
2018-10-12	8.33	8.35	8.17	8.25	417842
2018-10-15	8.29	8.32	8.24	8.32	419409
2018-10-16	8.37	8.44	8.36	8.42	354889
2018-10-17	8.44	8.45	8.40	8.35	404015
2018-10-18	8.35	8.36	8.20	8.21	423713
2018-10-19	8.26	8.28	8.19	8.20	375972
2018-10-22	8.25	8.25	8.16	8.17	296985
2018-10-23	8.14	8.14	8.00	8.10	451037
2018-10-24	8.10	8.11	7.90	7.91	421233
2018-10-25	7.98	8.00	7.93	8.00	396924
2018-10-26	7.93	7.94	7.78	7.87	485186
2018-10-29	7.96	7.98	7.71	7.76	389329
2018-10-30	7.78	7.84	7.76	7.82	432042
2018-10-31	7.89	7.99	7.89	7.94	724578
2018-11-01	8.00	8.07	7.95	8.05	767168
2018-11-02	8.09	8.12	8.03	8.06	525404
2018-11-05	8.10	8.11	8.05	8.06	291581
2018-11-06	8.08	8.14	8.08	8.13	585912
2018-11-07	8.18	8.30	8.18	8.27	331754
2018-11-08	8.28	8.31	8.26	8.31	212411
2018-11-09	8.29	8.29	8.20	8.22	283842
2018-11-12	8.22	8.22	8.11	8.13	288534
2018-11-13	8.14	8.15	8.05	8.09	319090
2018-11-14	8.13	8.16	8.02	8.06	370267
2018-11-15	8.06	8.11	7.96	8.03	351984
2018-11-16	8.02	8.08	8.01	8.04	185151
2018-11-19	8.04	8.05	7.93	7.96	297080
2018-11-20	7.85	7.88	7.80	7.82	409618
2018-11-21	7.83	7.87	7.82	7.86	349052
2018-11-23	7.85	7.87	7.84	7.86	144278
2018-11-26	7.91	7.96	7.89	7.92	209252
2018-11-27	7.92	7.93	7.87	7.92	645735
2018-11-28	7.98	8.07	7.95	8.06	399452
2018-11-29	8.06	8.10	8.04	8.10	385801
2018-11-30	8.07	8.13	8.06	8.11	363275
2018-12-03	8.22	8.25	8.18	8.23	431785
2018-12-04	8.22	8.22	7.98	8.00	328627
2018-12-06	7.90	7.91	7.74	7.85	850013
2018-12-07	7.86	7.90	7.74	7.78	694468
2018-12-10	7.76	7.76	7.63	7.71	444909
2018-12-11	7.77	7.80	7.67	7.67	811780
2018-12-12	7.73	7.81	7.73	7.76	319475
2018-12-13	7.76	7.78	7.69	7.71	420211
2018-12-14	7.65	7.68	7.60	7.60	495177
2018-12-17	7.59	7.59	7.38	7.38	744704
2018-12-18	7.42	7.48	7.33	7.38	965442
2018-12-19	7.35	7.48	7.33	7.35	1533637
2018-12-20	7.29	7.33	7.08	7.16	1292661
2018-12-21	7.15	7.22	7.03	7.08	882285
2018-12-24	7.05	7.05	6.98	7.01	481276
2018-12-26	7.01	7.19	6.99	7.18	921020
2018-12-27	7.14	7.18	7.02	7.11	1338214
2018-12-28	7.12	7.21	7.08	7.19	1209267
2018-12-31	7.20	7.24	7.19	7.21	1203702
2019-01-02	7.17	7.34	7.14	7.32	461080
2019-01-03	7.31	7.32	7.22	7.27	389364
2019-01-04	7.34	7.45	7.31	7.44	757486
2019-01-07	7.49	7.60	7.46	7.55	608562
2019-01-08	7.65	7.70	7.60	7.64	670053
2019-01-09	7.69	7.77	7.66	7.75	1044172
2019-01-10	7.71	7.79	7.70	7.78	497723
2019-01-11	7.77	7.85	7.74	7.79	1309240
2019-01-14	7.75	7.77	7.73	7.77	1174719
2019-01-15	7.78	7.86	7.77	7.86	636161
2019-01-16	7.85	7.89	7.85	7.87	835712
2019-01-17	7.87	7.94	7.86	7.94	417606
2019-01-18	7.99	8.05	7.96	7.97	811968
2019-01-22	7.97	7.97	7.88	7.88	902696
2019-01-23	7.88	7.94	7.86	7.90	632091
2019-01-24	7.90	7.96	7.88	7.93	535943
2019-01-25	7.99	8.01	7.97	8.01	429243
2019-01-28	7.99	8.02	7.92	7.99	505969
2019-01-29	8.02	8.05	7.98	8.02	266173
2019-01-30	8.05	8.18	8.04	8.18	321058
2019-01-31	8.23	8.24	8.15	8.18	753024
2019-02-01	8.22	8.23	8.17	8.22	284727
2019-02-04	8.22	8.24	8.18	8.24	180093
2019-02-05	8.24	8.32	8.24	8.32	381193
2019-02-06	8.31	8.32	8.27	8.28	279927
2019-02-07	8.25	8.26	8.13	8.18	536958
2019-02-08	8.14	8.17	8.09	8.16	192158
2019-02-11	8.18	8.21	8.16	8.21	285085
2019-02-12	8.25	8.28	8.24	8.25	349012
2019-02-13	8.29	8.31	8.25	8.27	267776
2019-02-14	8.25	8.29	8.24	8.28	130408
2019-02-15	8.31	8.35	8.29	8.34	149725
2019-02-19	8.34	8.41	8.34	8.33	304697
2019-02-20	8.35	8.38	8.33	8.37	276674
2019-02-21	8.36	8.36	8.27	8.32	372379
2019-02-22	8.36	8.36	8.30	8.35	255064
2019-02-25	8.40	8.40	8.32	8.34	210567
2019-02-26	8.35	8.35	8.30	8.31	827139
2019-02-27	8.30	8.32	8.25	8.31	431253
2019-02-28	8.33	8.34	8.27	8.30	251525
2019-03-01	8.32	8.34	8.31	8.32	479180
2019-03-04	8.35	8.38	8.28	8.33	218263
2019-03-05	8.33	8.33	8.29	8.30	222569
2019-03-06	8.30	8.31	8.25	8.25	287942
2019-03-07	8.24	8.24	8.11	8.12	294633
2019-03-08	8.07	8.11	8.03	8.11	258666
2019-03-11	8.13	8.23	8.13	8.23	218471
2019-03-12	8.25	8.25	8.20	8.21	253699
2019-03-13	8.23	8.30	8.23	8.29	227319
2019-03-14	8.29	8.31	8.27	8.30	164589
2019-03-15	8.31	8.35	8.30	8.33	166495
2019-03-18	8.33	8.40	8.33	8.40	191726
2019-03-19	8.43	8.47	8.42	8.37	206839
2019-03-20	8.39	8.39	8.34	8.39	241831
2019-03-21	8.36	8.41	8.36	8.39	210599
2019-03-22	8.39	8.39	8.25	8.27	180642
2019-03-25	8.25	8.26	8.18	8.22	202111
2019-03-26	8.25	8.30	8.20	8.23	245695
2019-03-27	8.25	8.26	8.17	8.20	250162
2019-03-28	8.22	8.26	8.21	8.26	212978
2019-03-29	8.31	8.32	8.23	8.25	324639
2019-04-01	8.29	8.33	8.29	8.32	260211
2019-04-02	8.34	8.39	8.32	8.37	165281
2019-04-03	8.42	8.43	8.40	8.42	210554
2019-04-04	8.44	8.46	8.40	8.43	132524
2019-04-05	8.46	8.47	8.43	8.46	138390
2019-04-08	8.46	8.48	8.44	8.46	119075
2019-04-09	8.45	8.46	8.42	8.44	163889
2019-04-10	8.46	8.49	8.46	8.48	196425
2019-04-11	8.48	8.50	8.46	8.49	224452
2019-04-12	8.52	8.56	8.48	8.55	223025
2019-04-15	8.54	8.57	8.53	8.56	255840
2019-04-16	8.57	8.60	8.56	8.58	142224
2019-04-17	8.58	8.60	8.56	8.52	201251
2019-04-18	8.54	8.57	8.48	8.52	163902
2019-04-22	8.50	8.52	8.47	8.50	129293
2019-04-23	8.51	8.52	8.50	8.51	210930
2019-04-24	8.52	8.55	8.49	8.50	404842
2019-04-25	8.50	8.50	8.44	8.46	158337
2019-04-26	8.46	8.48	8.44	8.47	163842
2019-04-29	8.45	8.53	8.44	8.50	257424
2019-04-30	8.53	8.54	8.44	8.52	339892
2019-05-01	8.54	8.55	8.51	8.54	188863
2019-05-02	8.51	8.52	8.45	8.50	175524
2019-05-03	8.54	8.54	8.50	8.54	188450
2019-05-06	8.43	8.49	8.41	8.48	230998
2019-05-07	8.43	8.45	8.30	8.33	290666
2019-05-08	8.33	8.37	8.31	8.32	156297
2019-05-09	8.26	8.31	8.17	8.27	220361
2019-05-10	8.25	8.26	8.18	8.26	451943
2019-05-13	8.15	8.17	8.06	8.08	370813
2019-05-14	8.08	8.18	8.08	8.16	163316
2019-05-15	8.14	8.19	8.12	8.17	351643
2019-05-16	8.19	8.24	8.18	8.19	395338
2019-05-17	8.17	8.22	8.15	8.19	176728
2019-05-20	8.14	8.17	8.13	8.09	136127
2019-05-21	8.12	8.16	8.10	8.11	229582
2019-05-22	8.10	8.14	8.09	8.09	249177
2019-05-23	8.08	8.08	7.97	8.02	185928
2019-05-24	8.04	8.07	8.00	8.02	135794
2019-05-28	8.04	8.08	7.98	8.00	285319
2019-05-29	7.95	7.95	7.89	7.90	228150
2019-05-30	7.94	7.96	7.90	7.92	144617
2019-05-31	7.89	7.90	7.82	7.82	368037
2019-06-03	7.81	7.85	7.76	7.78	281501
2019-06-04	7.83	7.93	7.83	7.92	366794
2019-06-05	7.95	8.00	7.91	7.96	188031
2019-06-06	7.97	8.00	7.91	8.00	261971
2019-06-07	8.03	8.07	8.02	8.05	232210
2019-06-10	8.08	8.13	8.07	8.11	201671
2019-06-11	8.13	8.18	8.11	8.13	373954
2019-06-12	8.13	8.16	8.10	8.12	172665
2019-06-13	8.16	8.18	8.12	8.12	300348
2019-06-14	8.15	8.15	8.09	8.09	219286
2019-06-17	8.11	8.16	8.10	8.12	236425
2019-06-18	8.20	8.27	8.18	8.21	320475
2019-06-19	8.24	8.26	8.18	8.18	261682
2019-06-20	8.26	8.29	8.20	8.23	252082
2019-06-21	8.25	8.26	8.20	8.22	204332
2019-06-24	8.24	8.26	8.20	8.24	214075
2019-06-25	8.25	8.25	8.18	8.21	285339
2019-06-26	8.23	8.26	8.22	8.24	201131
2019-06-27	8.25	8.30	8.25	8.26	196910
2019-06-28	8.30	8.34	8.28	8.34	339153
2019-07-01	8.43	8.44	8.31	8.35	218611
2019-07-02	8.36	8.38	8.32	8.38	282464
2019-07-03	8.40	8.41	8.36	8.40	157649
2019-07-05	8.39	8.42	8.36	8.42	166912
2019-07-08	8.40	8.40	8.32	8.33	218207
2019-07-09	8.32	8.34	8.30	8.33	152610
2019-07-10	8.35	8.42	8.35	8.37	250092
2019-07-11	8.41	8.41	8.35	8.37	299422
2019-07-12	8.39	8.42	8.37	8.42	210474
2019-07-15	8.43	8.45	8.41	8.44	190640
2019-07-16	8.43	8.45	8.42	8.45	152531
2019-07-17	8.45	8.45	8.39	8.42	236090
2019-07-18	8.41	8.43	8.39	8.33	163207
2019-07-19	8.35	8.40	8.33	8.36	141660
2019-07-22	8.36	8.40	8.36	8.36	142056
2019-07-23	8.37	8.40	8.36	8.39	162248
2019-07-24	8.39	8.45	8.38	8.44	238583
2019-07-25	8.44	8.45	8.36	8.36	271555
2019-07-26	8.39	8.42	8.37	8.39	246195
2019-07-29	8.38	8.40	8.35	8.38	194047
2019-07-30	8.38	8.41	8.36	8.39	390771
2019-07-31	8.41	8.41	8.30	8.36	335011
2019-08-01	8.35	8.39	8.26	8.28	338038
2019-08-02	8.26	8.27	8.11	8.24	407215
2019-08-05	8.13	8.13	8.01	8.05	542333
2019-08-06	8.09	8.12	8.03	8.10	460393
2019-08-07	8.03	8.06	7.98	8.05	459091
2019-08-08	8.07	8.17	8.07	8.15	177468
2019-08-09	8.15	8.15	8.08	8.10	185260
2019-08-12	8.07	8.12	8.06	8.11	319340
2019-08-13	8.09	8.20	8.07	8.16	287976
2019-08-14	8.10	8.10	8.00	8.00	276140
2019-08-15	8.02	8.05	7.98	7.94	277971
2019-08-16	8.00	8.02	7.97	7.99	249061
2019-08-19	8.05	8.11	8.05	8.10	192542
2019-08-20	8.10	8.10	8.04	8.05	271463
2019-08-21	8.12	8.14	8.10	8.13	321238
2019-08-22	8.15	8.16	8.09	8.10	250855
2019-08-23	8.10	8.13	8.00	8.00	182221
2019-08-26	8.04	8.06	8.00	8.02	166404
2019-08-27	8.07	8.07	7.98	8.04	238244
2019-08-28	8.03	8.03	7.97	7.99	277815
2019-08-29	8.05	8.07	8.00	8.02	301677
2019-08-30	8.08	8.10	8.02	8.02	333213
2019-09-03	8.00	8.03	7.97	8.00	268357
2019-09-04	8.07	8.10	8.05	8.07	374418
2019-09-05	8.14	8.19	8.11	8.16	397572
2019-09-06	8.18	8.22	8.16	8.20	435168
2019-09-09	8.24	8.24	8.18	8.22	339260
2019-09-10	8.22	8.23	8.20	8.23	340193
2019-09-11	8.25	8.28	8.24	8.28	314879
2019-09-12	8.29	8.38	8.29	8.33	546506
2019-09-13	8.35	8.40	8.35	8.37	177384
2019-09-16	8.36	8.37	8.31	8.34	276444
2019-09-17	8.35	8.36	8.33	8.34	272398
2019-09-18	8.35	8.40	8.32	8.40	321444
2019-09-19	8.40	8.43	8.38	8.36	391532
2019-09-20	8.39	8.41	8.34	8.37	278663
2019-09-23	8.35	8.37	8.31	8.35	197860
2019-09-24	8.37	8.39	8.27	8.27	199359
2019-09-25	8.29	8.30	8.21	8.25	321247
2019-09-26	8.27	8.29	8.24	8.25	308088
2019-09-27	8.28	8.30	8.22	8.24	218721
2019-09-30	8.28	8.34	8.27	8.34	344955
2019-10-01	8.36	8.36	8.25	8.27	298593
2019-10-02	8.24	8.24	8.05	8.14	239957
2019-10-03	8.12	8.17	8.05	8.17	217659
2019-10-04	8.18	8.22	8.14	8.22	258894
2019-10-07	8.21	8.23	8.18	8.22	327682
2019-10-08	8.18	8.18	8.12	8.13	253417
2019-10-09	8.17	8.23	8.17	8.21	354282
2019-10-10	8.21	8.27	8.20	8.23	175114
2019-10-11	8.31	8.35	8.29	8.32	362471
2019-10-14	8.33	8.35	8.29	8.30	242945
2019-10-15	8.34	8.36	8.32	8.33	276533
2019-10-16	8.33	8.35	8.31	8.32	205629
2019-10-17	8.34	8.36	8.32	8.29	229399
2019-10-18	8.30	8.32	8.26	8.31	209503
2019-10-21	8.33	8.36	8.31	8.33	191633
2019-10-22	8.33	8.37	8.32	8.36	292629
2019-10-23	8.36	8.39	8.35	8.38	148501
2019-10-24	8.39	8.41	8.36	8.38	216957
2019-10-25	8.36	8.41	8.36	8.38	236283
2019-10-28	8.41	8.43	8.40	8.41	268371
2019-10-29	8.42	8.48	8.41	8.46	315967
2019-10-30	8.47	8.51	8.41	8.49	338064
2019-10-31	8.49	8.49	8.42	8.44	239524
2019-11-01	8.48	8.53	8.48	8.53	201293
2019-11-04	8.56	8.59	8.53	8.56	257110
2019-11-05	8.58	8.59	8.54	8.56	147727
2019-11-06	8.57	8.61	8.56	8.59	254578
2019-11-07	8.62	8.66	8.61	8.66	260609
2019-11-08	8.63	8.63	8.59	8.63	218518
2019-11-11	8.62	8.63	8.58	8.62	202014
2019-11-12	8.63	8.66	8.59	8.61	176581
2019-11-13	8.57	8.61	8.55	8.60	166922
2019-11-14	8.60	8.63	8.59	8.62	246010
2019-11-15	8.65	8.66	8.62	8.63	219038
2019-11-18	8.64	8.68	8.63	8.67	378536
2019-11-19	8.69	8.70	8.59	8.57	360045
2019-11-20	8.56	8.56	8.47	8.50	425138
2019-11-21	8.50	8.56	8.48	8.55	242499
2019-11-22	8.56	8.57	8.54	8.57	200014
2019-11-25	8.58	8.61	8.58	8.59	344805
2019-11-26	8.61	8.66	8.61	8.66	196807
2019-11-27	8.67	8.67	8.60	8.66	214876
2019-11-29	8.66	8.68	8.62	8.62	190457
2019-12-02	8.65	8.65	8.56	8.59	240425
2019-12-03	8.54	8.54	8.48	8.50	338020
2019-12-04	8.53	8.60	8.53	8.60	226378
2019-12-05	8.59	8.63	8.55	8.59	220600
2019-12-06	8.61	8.65	8.61	8.63	169526
2019-12-09	8.61	8.68	8.60	8.65	246966
2019-12-10	8.65	8.65	8.58	8.61	348973
2019-12-11	8.62	8.67	8.60	8.65	276302
2019-12-12	8.66	8.75	8.65	8.75	234024
2019-12-13	8.76	8.79	8.72	8.75	309316
2019-12-16	8.79	8.84	8.77	8.83	345227
2019-12-17	8.85	8.87	8.81	8.85	242559
2019-12-18	8.87	8.87	8.83	8.87	258522
2019-12-19	8.88	8.93	8.86	8.93	237392
2019-12-20	8.94	8.95	8.91	8.93	428008
2019-12-23	8.96	8.96	8.88	8.91	394474
2019-12-24	8.91	8.91	8.88	8.89	221110
2019-12-26	8.92	8.95	8.90	8.95	291366
2019-12-27	8.96	9.00	8.94	8.97	405146
2019-12-30	8.94	8.94	8.87	8.89	361425
2019-12-31	8.88	8.95	8.84	8.95	356255
2020-01-02	8.94	9.00	8.92	8.98	553693
2020-01-03	8.95	8.95	8.88	8.90	409252
2020-01-06	8.86	8.90	8.84	8.88	430734
2020-01-07	8.86	8.88	8.85	8.87	147885
2020-01-08	8.87	8.95	8.87	8.93	413577
2020-01-09	8.95	9.00	8.95	8.99	330559
2020-01-10	9.03	9.04	8.97	8.97	302023
2020-01-13	9.01	9.05	8.99	9.04	292050
2020-01-14	9.04	9.09	9.02	9.07	205762
2020-01-15	9.08	9.12	9.07	9.10	206795
2020-01-16	9.13	9.16	9.11	9.09	337026
2020-01-17	9.09	9.12	9.07	9.11	228962
2020-01-21	9.10	9.10	9.05	9.06	301123
2020-01-22	9.10	9.13	9.08	9.12	209140
2020-01-23	9.12	9.13	9.05	9.11	225282
2020-01-24	9.13	9.15	9.03	9.03	287793
2020-01-27	8.92	8.96	8.86	8.94	427441
2020-01-28	8.97	9.02	8.94	9.02	246324
2020-01-29	9.06	9.07	9.01	9.03	275122
2020-01-30	8.98	8.99	8.89	8.94	399723
2020-01-31	8.92	8.92	8.74	8.76	486726
2020-02-03	8.79	8.86	8.77	8.85	245533
2020-02-04	8.90	8.99	8.89	8.98	295472
2020-02-05	9.05	9.06	9.03	9.04	288582
2020-02-06	9.08	9.10	9.06	9.07	180956
2020-02-07	9.06	9.10	9.06	9.08	189002
2020-02-10	9.08	9.15	9.06	9.13	345641
2020-02-11	9.16	9.16	9.12	9.13	190691
2020-02-12	9.16	9.25	9.16	9.23	233390
2020-02-13	9.21	9.24	9.20	9.21	189813
2020-02-14	9.23	9.26	9.21	9.26	259820
2020-02-18	9.22	9.24	9.20	9.22	211154
2020-02-19	9.25	9.29	9.24	9.23	235836
2020-02-20	9.21	9.26	9.16	9.20	320728
2020-02-21	9.19	9.20	9.12	9.13	166769
2020-02-24	8.95	8.96	8.81	8.84	586985
2020-02-25	8.87	8.88	8.46	8.54	653542
2020-02-26	8.57	8.68	8.52	8.53	423235
2020-02-27	8.39	8.40	8.01	8.11	720787
2020-02-28	7.95	7.95	7.63	7.76	1464593
2020-03-02	7.80	8.25	7.80	8.24	751562
2020-03-03	8.25	8.37	8.09	8.15	800066
2020-03-04	8.30	8.46	8.26	8.46	368945
2020-03-05	8.28	8.45	8.26	8.28	670916
2020-03-06	8.10	8.18	8.02	8.17	450198
2020-03-09	7.63	7.73	7.60	7.62	643746
2020-03-10	7.79	7.84	7.51	7.69	578575
2020-03-11	7.54	7.54	7.14	7.23	654680
2020-03-12	6.81	6.82	6.16	6.23	942963
2020-03-13	6.60	6.72	6.12	6.59	904071
2020-03-16	5.84	6.25	5.84	5.98	1071193
2020-03-17	5.98	6.23	5.81	6.21	952321
2020-03-18	5.82	5.93	5.20	5.14	2199274
2020-03-19	5.05	5.53	5.02	5.40	1405547
2020-03-20	5.47	5.92	5.47	5.74	2111349
2020-03-23	5.57	5.57	5.26	5.29	1520044
2020-03-24	5.65	5.91	5.62	5.81	1325077
2020-03-25	5.87	6.61	5.87	6.38	736428
2020-03-26	6.51	6.79	6.50	6.77	493532
2020-03-27	6.54	6.77	6.43	6.71	474715
2020-03-30	6.76	6.76	6.45	6.67	459231
2020-03-31	6.70	6.74	6.52	6.58	632319
2020-04-01	6.32	6.44	6.19	6.27	625497
2020-04-02	6.25	6.46	6.23	6.36	568371
2020-04-03	6.41	6.41	6.08	6.18	641603
2020-04-06	6.36	6.63	6.36	6.63	548998
2020-04-07	6.91	7.00	6.69	6.72	483098
2020-04-08	6.79	7.01	6.76	7.00	381685
2020-04-09	7.17	7.33	7.05	7.12	430233
2020-04-13	7.13	7.14	6.85	7.08	1385026
2020-04-14	7.20	7.30	7.15	7.24	393039
2020-04-15	7.11	7.14	6.96	7.14	350788
2020-04-16	7.22	7.22	7.02	7.04	389812
2020-04-17	7.24	7.24	7.09	7.19	427784
2020-04-20	7.08	7.18	7.02	7.05	319427
2020-04-21	6.96	6.96	6.79	6.91	324460
2020-04-22	7.02	7.08	6.95	6.97	379528
2020-04-23	7.00	7.05	6.89	6.90	453344
2020-04-24	6.92	7.00	6.91	6.95	247330
2020-04-27	7.00	7.05	6.96	7.04	337883
2020-04-28	7.16	7.22	7.11	7.13	336561
2020-04-29	7.16	7.29	7.16	7.26	647135
2020-04-30	7.27	7.28	7.13	7.21	544497
2020-05-01	7.09	7.10	7.01	7.05	666890
2020-05-04	7.00	7.02	6.93	7.02	466654
2020-05-05	7.06	7.17	7.05	7.11	343269
2020-05-06	7.15	7.18	7.07	7.08	376652
2020-05-07	7.16	7.17	7.09	7.12	223315
2020-05-08	7.18	7.25	7.16	7.24	169518
2020-05-11	7.21	7.26	7.19	7.20	171255
2020-05-12	7.23	7.25	7.08	7.10	210673
2020-05-13	7.08	7.08	6.88	6.94	304084
2020-05-14	6.83	6.94	6.75	6.92	271302
2020-05-15	6.89	6.94	6.87	6.92	143053
2020-05-18	7.09	7.20	7.07	7.18	312483
2020-05-19	7.15	7.25	7.12	7.09	274075
2020-05-20	7.12	7.23	7.12	7.19	256965
2020-05-21	7.14	7.18	7.11	7.12	246748
2020-05-22	7.15	7.15	7.09	7.15	281295
2020-05-26	7.30	7.36	7.28	7.29	274358
2020-05-27	7.35	7.43	7.30	7.41	469644
2020-05-28	7.40	7.58	7.40	7.50	494243
2020-05-29	7.54	7.54	7.43	7.52	353155
2020-06-01	7.52	7.60	7.49	7.58	210661
2020-06-02	7.61	7.66	7.55	7.61	257998
2020-06-03	7.68	7.80	7.66	7.77	366913
2020-06-04	7.75	7.81	7.72	7.77	238598
2020-06-05	7.97	8.00	7.92	7.98	330674
2020-06-08	8.00	8.10	7.99	8.09	326194
2020-06-09	8.05	8.09	7.98	7.98	234449
2020-06-10	8.03	8.03	7.88	7.93	242442
2020-06-11	7.76	7.76	7.53	7.54	743461
2020-06-12	7.72	7.72	7.48	7.59	359389
2020-06-15	7.47	7.74	7.43	7.67	493361
2020-06-16	7.86	7.94	7.76	7.80	396987
2020-06-17	7.86	7.91	7.76	7.71	447463
2020-06-18	7.69	7.74	7.67	7.68	135673
2020-06-19	7.77	7.80	7.65	7.67	357103
2020-06-22	7.68	7.74	7.66	7.72	170839
2020-06-23	7.80	7.84	7.73	7.73	223290
2020-06-24	7.71	7.73	7.58	7.60	181226
2020-06-25	7.59	7.64	7.53	7.63	227541
2020-06-26	7.60	7.61	7.49	7.53	277072
2020-06-29	7.53	7.62	7.52	7.57	250023
2020-06-30	7.61	7.70	7.60	7.70	258422
2020-07-01	7.71	7.75	7.69	7.72	192636
2020-07-02	7.81	7.84	7.73	7.76	326498
2020-07-06	7.85	7.87	7.81	7.85	223077
2020-07-07	7.83	7.85	7.77	7.77	153175
2020-07-08	7.81	7.86	7.77	7.83	248779
2020-07-09	7.85	7.86	7.72	7.74	320843
2020-07-10	7.71	7.82	7.71	7.81	208969
2020-07-13	7.87	7.91	7.74	7.74	245181
2020-07-14	7.75	7.83	7.70	7.83	187083
2020-07-15	7.89	7.94	7.88	7.90	291114
2020-07-16	7.88	7.91	7.83	7.85	171746
2020-07-17	7.84	7.88	7.82	7.83	229717
2020-07-20	7.82	7.90	7.82	7.89	201299
2020-07-21	7.93	7.97	7.92	7.95	221176
2020-07-22	7.95	7.97	7.90	7.91	159009
2020-07-23	7.93	7.94	7.89	7.93	608107
2020-07-24	7.89	7.90	7.84	7.85	157463
2020-07-27	7.88	7.90	7.84	7.88	247101
2020-07-28	7.88	7.93	7.87	7.93	159270
2020-07-29	7.94	8.01	7.94	7.99	281837
2020-07-30	7.91	7.95	7.85	7.93	275654
2020-07-31	7.98	8.01	7.85	7.89	336483
2020-08-03	7.90	7.95	7.89	7.95	345723
2020-08-04	7.93	7.95	7.91	7.94	175728
2020-08-05	7.98	8.03	7.97	7.99	262779
2020-08-06	7.98	8.02	7.96	8.02	314970
2020-08-07	7.98	8.02	7.96	8.02	283957
2020-08-10	8.04	8.11	8.04	8.10	278707
2020-08-11	8.14	8.15	8.02	8.05	292027
2020-08-12	8.11	8.16	8.08	8.16	356162
2020-08-13	8.15	8.18	8.13	8.13	336220
2020-08-14	8.15	8.15	8.10	8.13	359558
2020-08-17	8.17	8.17	8.13	8.15	267825
2020-08-18	8.17	8.19	8.13	8.16	284723
2020-08-19	8.15	8.18	8.12	8.08	540531
2020-08-20	8.06	8.06	7.99	8.05	338792
2020-08-21	8.03	8.10	8.01	8.10	178549
2020-08-24	8.13	8.16	8.10	8.14	226596
2020-08-25	8.14	8.16	8.10	8.15	227410
2020-08-26	8.14	8.18	8.13	8.17	229459
2020-08-27	8.20	8.20	8.14	8.18	244496
2020-08-28	8.16	8.19	8.15	8.19	181498
2020-08-31	8.21	8.22	8.18	8.21	286200
2020-09-01	8.22	8.24	8.18	8.22	280174
2020-09-02	8.25	8.34	8.24	8.34	230333
2020-09-03	8.32	8.33	8.04	8.09	408100
2020-09-04	8.12	8.15	7.85	8.02	471709
2020-09-08	7.91	7.95	7.85	7.88	301784
2020-09-09	7.94	8.07	7.94	8.03	277560
2020-09-10	8.07	8.10	7.98	8.00	319643
2020-09-11	8.05	8.05	7.94	8.02	210273
2020-09-14	8.06	8.13	8.06	8.10	271654
2020-09-15	8.15	8.21	8.14	8.19	309861
2020-09-16	8.21	8.25	8.19	8.20	248064
2020-09-17	8.10	8.13	8.05	8.06	245393
2020-09-18	8.08	8.08	7.97	8.02	226449
2020-09-21	7.95	7.95	7.77	7.90	336167
2020-09-22	7.92	7.95	7.84	7.95	309599
2020-09-23	7.97	7.98	7.76	7.76	325273
2020-09-24	7.76	7.80	7.70	7.73	389441
2020-09-25	7.71	7.77	7.70	7.76	260340
2020-09-28	7.85	7.92	7.85	7.87	256937
2020-09-29	7.90	7.90	7.82	7.90	188368
2020-09-30	7.94	7.97	7.90	7.94	309630
2020-10-01	7.96	7.97	7.89	7.89	274042
2020-10-02	7.84	7.90	7.83	7.89	208530
2020-10-05	7.93	8.02	7.92	8.02	121105
2020-10-06	8.04	8.09	7.95	7.99	253155
2020-10-07	8.05	8.09	8.03	8.07	212503
2020-10-08	8.10	8.12	8.07	8.10	188852
2020-10-09	8.15	8.15	8.09	8.10	220569
2020-10-12	8.14	8.18	8.13	8.17	185797
2020-10-13	8.14	8.17	8.07	8.07	213459
2020-10-14	8.07	8.13	8.06	8.10	182308
2020-10-15	8.07	8.08	7.99	7.99	262774
2020-10-16	8.01	8.03	7.97	8.00	144317
2020-10-19	8.04	8.05	7.90	7.95	213902
2020-10-20	7.94	8.01	7.94	7.95	244379
2020-10-21	7.96	8.00	7.89	7.89	296787
2020-10-22	7.90	7.96	7.86	7.93	199056
2020-10-23	7.96	7.99	7.87	7.88	308867
2020-10-26	7.85	7.86	7.66	7.72	271759
2020-10-27	7.74	7.76	7.67	7.67	131590
2020-10-28	7.56	7.58	7.42	7.45	637617
2020-10-29	7.43	7.49	7.40	7.45	375972
2020-10-30	7.43	7.43	7.26	7.31	677004
2020-11-02	7.40	7.46	7.36	7.43	335008
2020-11-03	7.53	7.62	7.51	7.61	354462
2020-11-04	7.66	7.80	7.63	7.75	308681
2020-11-05	7.86	7.96	7.84	7.92	225135
2020-11-06	7.95	7.97	7.90	7.95	243263
2020-11-09	8.16	8.28	8.08	8.09	402731
2020-11-10	8.08	8.14	8.04	8.10	212058
2020-11-11	8.16	8.21	8.13	8.21	195226
2020-11-12	8.18	8.18	8.11	8.15	313270
2020-11-13	8.20	8.31	8.18	8.31	302695
2020-11-16	8.35	8.41	8.35	8.40	280435
2020-11-17	8.38	8.39	8.34	8.34	458460
2020-11-18	8.38	8.45	8.34	8.28	394718
2020-11-19	8.30	8.35	8.27	8.34	252633
2020-11-20	8.34	8.39	8.34	8.37	223210
2020-11-23	8.42	8.46	8.38	8.39	293888
2020-11-24	8.43	8.55	8.43	8.50	266600
2020-11-25	8.49	8.52	8.46	8.50	149902
2020-11-27	8.51	8.56	8.50	8.55	96630
2020-11-30	8.55	8.57	8.50	8.56	420134
2020-12-01	8.60	8.72	8.60	8.70	405092
2020-12-02	8.69	8.73	8.65	8.73	245780
2020-12-03	8.72	8.81	8.72	8.80	326117
2020-12-04	8.80	8.85	8.80	8.85	202926
2020-12-07	8.84	8.86	8.81	8.83	310018
2020-12-08	8.84	8.85	8.78	8.79	424429
2020-12-09	8.79	8.86	8.74	8.78	277454
2020-12-10	8.76	8.79	8.74	8.77	297671
2020-12-11	8.74	8.76	8.70	8.75	184104
2020-12-14	8.77	8.84	8.64	8.76	304024
2020-12-15	8.80	8.80	8.74	8.79	475031
2020-12-16	8.80	8.83	8.76	8.82	410515
2020-12-17	8.83	8.91	8.83	8.90	362308
2020-12-18	8.90	8.90	8.77	8.80	312537
2020-12-21	8.69	8.78	8.59	8.75	593853
2020-12-22	8.73	8.76	8.70	8.75	331377
2020-12-23	8.78	8.86	8.75	8.79	279513
2020-12-24	8.82	8.84	8.80	8.83	140879
2020-12-28	8.90	8.90	8.82	8.84	469159
2020-12-29	8.89	8.93	8.86	8.83	480969
2020-12-30	8.86	8.91	8.86	8.90	519790
2020-12-31	8.92	8.93	8.80	8.85	551624
2021-01-04	8.91	8.91	8.68	8.69	1080575
2021-01-05	8.69	8.85	8.69	8.85	1029131
2021-01-06	8.83	8.99	8.79	8.86	1114094
2021-01-07	8.90	8.99	8.90	8.98	351683
2021-01-08	9.04	9.07	8.97	9.03	371821
2021-01-11	8.99	9.05	8.97	9.04	438048
2021-01-12	9.04	9.14	9.02	9.14	381061
2021-01-13	9.13	9.15	9.10	9.13	269992
2021-01-14	9.17	9.21	9.15	9.15	435468
2021-01-15	9.12	9.12	9.03	9.08	391011
2021-01-19	9.12	9.15	9.08	9.11	336889
2021-01-20	9.18	9.22	9.15	9.15	557199
2021-01-21	9.16	9.18	9.12	9.14	388070
2021-01-22	9.11	9.11	9.05	9.10	280079
2021-01-25	9.08	9.16	9.00	9.15	380423
2021-01-26	9.17	9.19	9.14	9.16	295652
2021-01-27	9.10	9.11	8.95	9.01	671213
2021-01-28	9.05	9.11	9.01	9.09	414225
2021-01-29	9.09	9.09	8.87	8.91	396154
2021-02-01	8.97	9.04	8.94	9.01	417393
2021-02-02	9.09	9.15	9.08	9.10	313716
2021-02-03	9.14	9.16	9.09	9.16	333759
2021-02-04	9.18	9.24	9.15	9.24	243069
2021-02-05	9.28	9.29	9.22	9.28	226507
2021-02-08	9.30	9.33	9.26	9.33	290112
2021-02-09	9.32	9.35	9.30	9.35	341094
2021-02-10	9.36	9.39	9.33	9.37	430336
2021-02-11	9.39	9.40	9.35	9.40	235784
2021-02-12	9.40	9.42	9.37	9.42	290367
2021-02-16	9.45	9.49	9.40	9.45	376734
2021-02-17	9.40	9.46	9.36	9.39	396407
2021-02-18	9.35	9.35	9.25	9.30	179081
2021-02-19	9.33	9.39	9.33	9.34	196393
2021-02-22	9.30	9.33	9.27	9.29	251466
2021-02-23	9.30	9.30	9.18	9.29	383816
2021-02-24	9.28	9.34	9.25	9.34	321799
2021-02-25	9.34	9.37	9.13	9.17	346309
2021-02-26	9.23	9.27	9.09	9.12	378826
2021-03-01	9.21	9.33	9.20	9.33	299078
2021-03-02	9.34	9.35	9.29	9.30	495019
2021-03-03	9.30	9.34	9.16	9.22	385102
2021-03-04	9.23	9.24	8.97	9.07	463996
2021-03-05	9.13	9.15	8.98	9.15	279914
2021-03-08	9.21	9.24	9.11	9.13	387486
2021-03-09	9.21	9.26	9.20	9.23	324206
2021-03-10	9.26	9.30	9.26	9.28	227568
2021-03-11	9.31	9.38	9.29	9.36	248624
2021-03-12	9.36	9.38	9.34	9.36	202709
2021-03-15	9.36	9.41	9.36	9.41	349823
2021-03-16	9.44	9.47	9.43	9.46	229908
2021-03-17	9.43	9.48	9.40	9.47	350332
2021-03-18	9.45	9.49	9.39	9.40	415940
2021-03-19	9.40	9.47	9.36	9.45	232309
2021-03-22	9.46	9.51	9.45	9.45	238142
2021-03-23	9.41	9.42	9.32	9.36	241070
2021-03-24	9.38	9.41	9.30	9.33	238094
2021-03-25	9.32	9.32	9.26	9.32	338772
2021-03-26	9.35	9.40	9.30	9.40	256531
2021-03-29	9.38	9.43	9.35	9.43	254690
2021-03-30	9.42	9.47	9.39	9.45	200428
2021-03-31	9.50	9.55	9.45	9.53	480786
2021-04-01	9.56	9.62	9.54	9.58	194655
2021-04-05	9.69	9.72	9.65	9.69	297944
2021-04-06	9.69	9.70	9.65	9.70	322412
2021-04-07	9.70	9.71	9.66	9.67	238149
2021-04-08	9.70	9.72	9.68	9.72	216707
2021-04-09	9.72	9.78	9.70	9.78	282947
2021-04-12	9.77	9.79	9.70	9.75	366181
2021-04-13	9.76	9.80	9.72	9.76	300227
2021-04-14	9.78	9.81	9.72	9.72	239193
2021-04-15	9.78	9.80	9.69	9.75	609186
2021-04-16	9.78	9.81	9.75	9.78	436281
2021-04-19	9.79	9.79	9.70	9.74	497954
2021-04-20	9.74	9.76	9.67	9.71	310363
2021-04-21	9.69	9.81	9.69	9.74	285727
2021-04-22	9.76	9.77	9.70	9.71	353787
2021-04-23	9.72	9.81	9.70	9.78	438225
2021-04-26	9.80	9.81	9.75	9.77	272449
2021-04-27	9.78	9.81	9.74	9.78	209483
2021-04-28	9.79	9.82	9.77	9.78	230826
2021-04-29	9.83	9.83	9.77	9.81	255411
2021-04-30	9.81	9.82	9.76	9.80	254487
2021-05-03	9.81	9.88	9.81	9.87	330123
2021-05-04	9.86	9.86	9.72	9.84	370453
2021-05-05	9.86	9.90	9.85	9.89	194277
2021-05-06	9.90	9.97	9.85	9.93	285374
2021-05-07	9.96	10.03	9.95	9.99	266593
2021-05-10	10.00	10.04	9.93	9.93	298862
2021-05-11	9.85	9.85	9.74	9.74	551615
2021-05-12	9.71	9.76	9.57	9.62	447827
2021-05-13	9.65	9.74	9.65	9.70	354920
2021-05-14	9.75	9.85	9.74	9.83	208710
2021-05-17	9.82	9.91	9.82	9.91	219748
2021-05-18	9.93	10.02	9.91	10.00	404763
2021-05-19	9.92	9.99	9.85	9.93	401044
2021-05-20	9.94	10.05	9.92	10.05	179730
2021-05-21	10.05	10.08	10.02	10.04	236313
2021-05-24	10.06	10.14	10.04	10.14	269835
2021-05-25	10.13	10.17	10.08	10.17	165471
2021-05-26	10.18	10.19	10.13	10.17	176499
2021-05-27	10.17	10.17	10.07	10.08	336223
2021-05-28	10.11	10.12	10.07	10.09	231313
2021-06-01	10.12	10.14	10.10	10.13	195334
2021-06-02	10.15	10.17	10.13	10.16	235391
2021-06-03	10.15	10.17	10.10	10.16	202213
2021-06-04	10.21	10.28	10.18	10.21	323644
2021-06-07	10.23	10.25	10.18	10.22	236467
2021-06-08	10.24	10.33	10.22	10.28	354905
2021-06-09	10.31	10.37	10.31	10.36	379915
2021-06-10	10.38	10.50	10.35	10.40	402269
2021-06-11	10.42	10.45	10.36	10.36	179527
2021-06-14	10.40	10.43	10.36	10.39	214060
2021-06-15	10.41	10.43	10.31	10.36	242699
2021-06-16	10.35	10.48	10.31	10.32	290103
2021-06-17	10.35	10.36	10.20	10.20	256649
2021-06-18	10.17	10.17	10.04	10.05	253907
2021-06-21	10.07	10.20	10.07	10.09	296817
2021-06-22	10.09	10.14	10.09	10.09	245966
2021-06-23	10.10	10.14	10.08	10.09	263523
2021-06-24	10.16	10.18	10.09	10.09	213530
2021-06-25	10.16	10.17	10.13	10.17	177008
2021-06-28	10.20	10.20	10.13	10.16	164904
2021-06-29	10.20	10.24	10.17	10.24	350511
2021-06-30	10.25	10.25	10.11	10.17	353334
2021-07-01	10.20	10.22	10.11	10.14	278411
2021-07-02	10.16	10.19	10.14	10.17	198080
2021-07-06	10.19	10.19	10.12	10.12	215194
2021-07-07	10.16	10.20	10.13	10.19	324795
2021-07-08	10.11	10.12	10.01	10.10	265963
2021-07-09	10.12	10.16	10.12	10.16	280945
2021-07-12	10.17	10.31	10.17	10.28	592559
2021-07-13	10.28	10.34	10.28	10.32	532563
2021-07-14	10.34	10.37	10.33	10.35	324222
2021-07-15	10.34	10.35	10.29	10.30	359589
2021-07-16	10.34	10.40	10.26	10.26	1902645
2021-07-19	10.20	10.21	10.08	10.12	487524
2021-07-20	10.12	10.21	10.12	10.21	314378
2021-07-21	10.25	10.35	10.24	10.26	285289
2021-07-22	10.29	10.29	10.26	10.28	135468
2021-07-23	10.30	10.33	10.27	10.30	294237
2021-07-26	10.27	10.29	10.22	10.25	248259
2021-07-27	10.22	10.24	10.16	10.18	274600
2021-07-28	10.21	10.25	10.19	10.23	215998
2021-07-29	10.28	10.30	10.25	10.29	199807
2021-07-30	10.29	10.32	10.27	10.30	277420
2021-08-02	10.33	10.35	10.30	10.30	227148
2021-08-03	10.34	10.34	10.26	10.30	184442
2021-08-04	10.28	10.31	10.25	10.27	171823
2021-08-05	10.30	10.30	10.24	10.28	146589
2021-08-06	10.30	10.33	10.25	10.33	138331
2021-08-09	10.35	10.36	10.32	10.36	251466
2021-08-10	10.34	10.39	10.34	10.38	198512
2021-08-11	10.42	10.42	10.38	10.42	241200
2021-08-12	10.42	10.45	10.40	10.45	182680
2021-08-13	10.48	10.49	10.42	10.49	197541
2021-08-16	10.45	10.50	10.44	10.49	250312
2021-08-17	10.46	10.48	10.40	10.48	213654
2021-08-18	10.47	10.49	10.38	10.33	211680
2021-08-19	10.26	10.31	10.22	10.24	206385
2021-08-20	10.23	10.26	10.20	10.24	350910
2021-08-23	10.30	10.33	10.28	10.30	244739
2021-08-24	10.30	10.38	10.29	10.35	218895
2021-08-25	10.38	10.38	10.35	10.36	112577
2021-08-26	10.35	10.36	10.31	10.34	154047
2021-08-27	10.36	10.42	10.35	10.42	208104
2021-08-30	10.42	10.42	10.34	10.41	201185
2021-08-31	10.42	10.44	10.37	10.41	208564
2021-09-01	10.42	10.44	10.40	10.43	204828
2021-09-02	10.44	10.45	10.41	10.45	279753
2021-09-03	10.44	10.45	10.37	10.40	153016
2021-09-07	10.40	10.42	10.36	10.37	148122
2021-09-08	10.36	10.37	10.32	10.34	163210
2021-09-09	10.34	10.36	10.30	10.33	146450
2021-09-10	10.37	10.37	10.26	10.26	131155
2021-09-13	10.29	10.29	10.23	10.27	223209
2021-09-14	10.27	10.27	10.16	10.16	180803
2021-09-15	10.19	10.20	10.16	10.17	219336
2021-09-16	10.17	10.19	10.12	10.07	200635
2021-09-17	10.11	10.12	10.01	10.01	186093
2021-09-20	9.89	9.89	9.60	9.70	550684
2021-09-21	9.75	9.84	9.75	9.84	172260
2021-09-22	9.87	9.95	9.83	9.85	420835
2021-09-23	9.91	9.94	9.88	9.90	202127
2021-09-24	9.90	9.95	9.90	9.93	247313
2021-09-27	9.94	9.96	9.91	9.92	162962
2021-09-28	9.91	9.92	9.83	9.83	360413
2021-09-29	9.86	9.89	9.81	9.82	226465
2021-09-30	9.89	9.89	9.73	9.74	318295
2021-10-01	9.76	9.76	9.69	9.72	257861
2021-10-04	9.73	9.74	9.61	9.69	220520
2021-10-05	9.69	9.77	9.69	9.73	210933
2021-10-06	9.70	9.73	9.63	9.73	161739
2021-10-07	9.79	9.86	9.79	9.82	147573
2021-10-08	9.87	9.88	9.82	9.83	175693
2021-10-11	9.85	9.95	9.82	9.84	309111
2021-10-12	9.84	9.88	9.78	9.80	202020
2021-10-13	9.79	9.84	9.77	9.81	287666
2021-10-14	9.91	9.95	9.88	9.90	389155
2021-10-15	9.97	10.00	9.95	10.00	154209
2021-10-18	9.95	10.01	9.95	9.98	379406
2021-10-19	9.99	10.09	9.99	10.05	255928
2021-10-20	10.08	10.08	10.04	10.01	193435
2021-10-21	10.02	10.03	9.97	9.99	145460
2021-10-22	10.01	10.05	9.98	10.01	148263
2021-10-25	10.05	10.05	10.01	10.04	121708
2021-10-26	10.06	10.09	10.04	10.07	148751
2021-10-27	10.07	10.08	10.00	10.00	210810
2021-10-28	10.05	10.06	10.03	10.06	201432
2021-10-29	10.06	10.06	10.01	10.05	211172
2021-11-01	10.08	10.13	10.06	10.12	169658
2021-11-02	10.14	10.14	10.09	10.09	157469
2021-11-03	10.10	10.12	10.04	10.11	206339
2021-11-04	10.11	10.14	10.09	10.11	243047
2021-11-05	10.14	10.15	10.10	10.12	172397
2021-11-08	10.14	10.18	10.14	10.17	163191
2021-11-09	10.17	10.18	10.12	10.15	152429
2021-11-10	10.15	10.16	10.06	10.06	138523
2021-11-11	10.10	10.19	10.09	10.19	143971
2021-11-12	10.17	10.20	10.17	10.17	206590
2021-11-15	10.22	10.22	10.17	10.20	167972
2021-11-16	10.20	10.22	10.16	10.18	284990
2021-11-17	10.17	10.18	10.10	10.04	282942
2021-11-18	10.04	10.07	10.00	10.05	246980
2021-11-19	10.05	10.06	9.96	9.98	212120
2021-11-22	10.03	10.06	9.98	10.01	211952
2021-11-23	10.01	10.01	9.92	9.94	273126
2021-11-24	9.93	9.97	9.88	9.93	273028
2021-11-26	9.86	9.87	9.70	9.74	221509
2021-11-29	9.79	9.84	9.76	9.82	196917
2021-11-30	9.82	9.82	9.69	9.74	323985
2021-12-01	9.80	9.90	9.66	9.67	323452
2021-12-02	9.68	9.77	9.67	9.70	220206
2021-12-03	9.75	9.76	9.58	9.60	201292
2021-12-06	9.66	9.72	9.62	9.70	238278
2021-12-07	9.80	10.11	9.76	10.07	1095254
2021-12-08	10.20	10.21	10.11	10.21	1032012
2021-12-09	10.22	10.25	10.18	10.20	526646
2021-12-10	10.22	10.25	10.19	10.21	358179
2021-12-13	10.22	10.23	10.12	10.12	432535
2021-12-14	10.10	10.15	10.07	10.12	295945
2021-12-15	10.12	10.12	10.03	10.06	457945
2021-12-16	10.12	10.13	10.00	10.02	428484
2021-12-17	10.02	10.04	9.94	9.98	306770
2021-12-20	9.92	9.93	9.80	9.81	423957
2021-12-21	9.86	10.01	9.82	10.01	379655
2021-12-22	10.04	10.09	9.99	10.09	270621
2021-12-23	10.13	10.25	10.11	10.25	464913
2021-12-27	10.32	10.38	10.30	10.38	523001
2021-12-28	10.40	10.43	10.33	10.31	353357
2021-12-29	10.35	10.43	10.32	10.42	376861
2021-12-30	10.43	10.44	10.38	10.39	342226
2021-12-31	10.40	10.43	10.19	10.22	567221
2022-01-03	10.31	10.40	10.25	10.39	373466
2022-01-04	10.42	10.42	10.33	10.39	346557
2022-01-05	10.39	10.39	10.21	10.22	306061
2022-01-06	10.21	10.29	10.16	10.24	277049
2022-01-07	10.26	10.33	10.22	10.28	237842
2022-01-10	10.27	10.27	10.17	10.26	349781
2022-01-11	10.29	10.40	10.25	10.40	332383
2022-01-12	10.46	10.50	10.41	10.45	317241
2022-01-13	10.47	10.49	10.35	10.37	265748
2022-01-14	10.33	10.40	10.28	10.40	389213
2022-01-18	10.35	10.37	10.20	10.22	421657
2022-01-19	10.24	10.28	10.21	10.22	250583
2022-01-20	10.25	10.29	10.13	10.11	305566
2022-01-21	10.10	10.10	9.76	9.76	581922
2022-01-24	9.70	9.75	9.21	9.74	994791
2022-01-25	9.59	9.72	9.44	9.61	878265
2022-01-26	9.73	9.82	9.53	9.59	380485
2022-01-27	9.65	9.76	9.53	9.60	388069
2022-01-28	9.64	9.71	9.53	9.71	314917
2022-01-31	9.76	9.94	9.74	9.94	335594
2022-02-01	9.99	10.00	9.89	9.98	301472
2022-02-02	10.04	10.09	9.95	10.03	221507
2022-02-03	9.92	9.98	9.84	9.85	278093
2022-02-04	9.84	9.93	9.78	9.89	354942
2022-02-07	9.91	9.93	9.80	9.85	322150
2022-02-08	9.88	9.94	9.78	9.91	237001
2022-02-09	9.99	10.09	9.98	10.09	203698
2022-02-10	10.01	10.06	9.86	9.88	401553
2022-02-11	9.93	9.94	9.69	9.79	492461
2022-02-14	9.78	9.78	9.59	9.62	382152
2022-02-15	9.74	9.80	9.73	9.78	219179
2022-02-16	9.79	9.93	9.75	9.92	444342
2022-02-17	9.88	9.88	9.76	9.74	288564
2022-02-18	9.73	9.79	9.63	9.77	415776
2022-02-22	9.67	9.75	9.26	9.42	681702
2022-02-23	9.48	9.51	9.35	9.38	354152
2022-02-24	9.07	9.39	8.93	9.38	721580
2022-02-25	9.41	9.59	9.39	9.59	263819
2022-02-28	9.53	9.56	9.42	9.55	387455
2022-03-01	9.52	9.55	9.30	9.36	378681
2022-03-02	9.36	9.51	9.36	9.51	333086
2022-03-03	9.50	9.54	9.38	9.41	458893
2022-03-04	9.36	9.38	9.25	9.38	332609
2022-03-07	9.29	9.35	9.03	9.04	439013
2022-03-08	9.04	9.16	9.00	9.01	358698
2022-03-09	9.10	9.29	9.10	9.26	224904
2022-03-10	9.21	9.22	9.10	9.19	205678
2022-03-11	9.23	9.23	9.02	9.03	254007
2022-03-14	9.08	9.08	8.80	8.84	449811
2022-03-15	8.83	9.02	8.82	9.00	463969
2022-03-16	9.13	9.24	9.06	9.24	374592
2022-03-17	9.16	9.38	9.16	9.37	452966
2022-03-18	9.33	9.52	9.33	9.52	151660
2022-03-21	9.53	9.56	9.45	9.48	337320
2022-03-22	9.52	9.58	9.52	9.51	241464
2022-03-23	9.47	9.47	9.35	9.36	355976
2022-03-24	9.34	9.42	9.32	9.41	219794
2022-03-25	9.44	9.44	9.33	9.38	395035
2022-03-28	9.37	9.51	9.36	9.48	297649
2022-03-29	9.58	9.64	9.55	9.62	276324
2022-03-30	9.58	9.62	9.55	9.57	225810
2022-03-31	9.62	9.63	9.53	9.61	807036
2022-04-01	9.78	9.85	9.67	9.73	790261
2022-04-04	9.80	9.82	9.74	9.78	395518
2022-04-05	9.78	9.81	9.63	9.64	326293
2022-04-06	9.58	9.60	9.51	9.54	363565
2022-04-07	9.55	9.60	9.42	9.56	296575
2022-04-08	9.56	9.62	9.55	9.58	194266
2022-04-11	9.55	9.61	9.47	9.48	248348
2022-04-12	9.55	9.58	9.45	9.52	272818
2022-04-13	9.52	9.54	9.49	9.53	211562
2022-04-14	9.54	9.54	9.46	9.47	177356
2022-04-18	9.47	9.50	9.43	9.46	264692
2022-04-19	9.43	9.51	9.41	9.49	421392
2022-04-20	9.54	9.54	9.47	9.47	364192
2022-04-21	9.52	9.55	9.34	9.37	533954
2022-04-22	9.36	9.39	9.15	9.17	374451
2022-04-25	9.11	9.13	8.95	9.13	524847
2022-04-26	9.11	9.12	8.86	8.88	348902
2022-04-27	8.93	8.98	8.83	8.85	597323
2022-04-28	8.97	9.03	8.86	9.02	430827
2022-04-29	9.02	9.03	8.83	8.85	299135
2022-05-02	8.80	8.84	8.64	8.75	497939
2022-05-03	8.72	8.87	8.72	8.85	278364
2022-05-04	8.85	9.05	8.79	9.02	346711
2022-05-05	8.95	8.96	8.73	8.80	342938
2022-05-06	8.76	8.76	8.62	8.70	513131
2022-05-09	8.57	8.64	8.33	8.34	523977
2022-05-10	8.40	8.50	8.28	8.31	607394
2022-05-11	8.22	8.41	8.18	8.19	589939
2022-05-12	8.11	8.20	7.96	8.05	809245
2022-05-13	8.11	8.33	8.11	8.31	389317
2022-05-16	8.32	8.36	8.24	8.32	584943
2022-05-17	8.44	8.57	8.42	8.53	597186
2022-05-18	8.48	8.48	8.28	8.27	559273
2022-05-19	8.25	8.32	8.19	8.24	311686
2022-05-20	8.34	8.34	8.11	8.21	446760
2022-05-23	8.26	8.35	8.26	8.34	409979
2022-05-24	8.30	8.36	8.21	8.32	354184
2022-05-25	8.31	8.43	8.30	8.39	299554
2022-05-26	8.41	8.60	8.41	8.59	278719
2022-05-27	8.62	8.72	8.61	8.70	260105
2022-05-31	8.74	8.74	8.64	8.67	327737
2022-06-01	8.67	8.70	8.58	8.63	360287
2022-06-02	8.60	8.77	8.57	8.71	355953
2022-06-03	8.64	8.71	8.60	8.60	318917
2022-06-06	8.63	8.73	8.62	8.68	200753
2022-06-07	8.66	8.75	8.63	8.73	201880
2022-06-08	8.73	8.77	8.70	8.74	264049
2022-06-09	8.73	8.73	8.60	8.62	186438
2022-06-10	8.50	8.54	8.36	8.36	250108
2022-06-13	8.20	8.21	8.06	8.11	450180
2022-06-14	8.10	8.17	7.94	8.00	556445
2022-06-15	8.02	8.20	7.98	8.12	623804
2022-06-16	8.03	8.03	7.86	7.91	516669
2022-06-17	7.96	7.98	7.85	7.85	442369
2022-06-21	7.93	8.02	7.93	7.99	299458
2022-06-22	7.90	8.00	7.90	7.91	337564
2022-06-23	7.95	8.00	7.90	7.99	234233
2022-06-24	8.05	8.19	8.05	8.19	218078
2022-06-27	8.23	8.26	8.16	8.26	242877
2022-06-28	8.31	8.32	8.10	8.12	573819
2022-06-29	8.13	8.15	8.09	8.14	134395
2022-06-30	8.14	8.17	8.01	8.08	523230
2022-07-01	8.06	8.16	8.02	8.14	116231
2022-07-05	8.05	8.07	7.93	8.07	325987
2022-07-06	8.05	8.10	7.97	8.06	268211
2022-07-07	8.13	8.18	8.12	8.17	180781
2022-07-08	8.14	8.18	8.10	8.15	396047
2022-07-11	8.14	8.16	8.09	8.10	184690
2022-07-12	8.08	8.15	8.02	8.03	212243
2022-07-13	7.95	8.09	7.91	8.02	188012
2022-07-14	7.95	7.99	7.91	7.99	212951
2022-07-15	8.05	8.13	8.03	8.07	284788
2022-07-18	8.16	8.20	8.07	8.08	277598
2022-07-19	8.16	8.25	8.16	8.25	420448
2022-07-20	8.25	8.27	8.12	8.17	335167
2022-07-21	8.16	8.23	8.12	8.23	217528
2022-07-22	8.25	8.28	8.13	8.18	248916
2022-07-25	8.21	8.21	8.16	8.17	224484
2022-07-26	8.12	8.14	8.10	8.12	218812
2022-07-27	8.18	8.28	8.16	8.27	370638
2022-07-28	8.29	8.35	8.25	8.35	444201
2022-07-29	8.39	8.43	8.36	8.42	445377
2022-08-01	8.38	8.41	8.35	8.36	371761
2022-08-02	8.33	8.38	8.30	8.30	565239
2022-08-03	8.34	8.41	8.29	8.41	398856
2022-08-04	8.44	8.44	8.38	8.43	523637
2022-08-05	8.38	8.38	8.30	8.38	368718
2022-08-08	8.43	8.45	8.39	8.40	310632
2022-08-09	8.39	8.41	8.36	8.40	268224
2022-08-10	8.49	8.56	8.47	8.56	479907
2022-08-11	8.60	8.62	8.54	8.57	429974
2022-08-12	8.61	8.64	8.57	8.63	473080
2022-08-15	8.62	8.67	8.56	8.66	357087
2022-08-16	8.63	8.67	8.61	8.67	289796
2022-08-17	8.61	8.70	8.59	8.64	361520
2022-08-18	8.65	8.66	8.61	8.63	218927
2022-08-19	8.57	8.62	8.55	8.56	348877
2022-08-22	8.50	8.52	8.39	8.35	293482
2022-08-23	8.35	8.39	8.27	8.30	464080
2022-08-24	8.26	8.32	8.25	8.27	477300
2022-08-25	8.31	8.36	8.29	8.35	382243
2022-08-26	8.38	8.39	8.16	8.16	403009
2022-08-29	8.13	8.13	8.07	8.09	320340
2022-08-30	8.13	8.13	8.00	8.02	362895
2022-08-31	8.10	8.10	7.98	8.01	361506
2022-09-01	8.00	8.00	7.89	7.92	330871
2022-09-02	7.99	8.04	7.88	7.89	291948
2022-09-06	7.93	7.97	7.83	7.86	283569
2022-09-07	7.86	7.99	7.86	7.97	323153
2022-09-08	7.96	8.02	7.94	8.02	245181
2022-09-09	8.08	8.14	8.06	8.13	229114
2022-09-12	8.16	8.23	8.16	8.18	623334
2022-09-13	8.03	8.05	7.93	7.93	389376
2022-09-14	7.94	7.99	7.88	7.94	381786
2022-09-15	7.92	7.97	7.83	7.84	444711
2022-09-16	7.78	7.81	7.73	7.79	247415
2022-09-19	7.69	7.80	7.68	7.79	1726665
2022-09-20	7.71	7.74	7.62	7.64	559540
2022-09-21	7.66	7.72	7.55	7.49	698275
2022-09-22	7.49	7.50	7.42	7.48	507042
2022-09-23	7.37	7.39	7.23	7.29	1173700
2022-09-26	7.24	7.30	7.19	7.22	823470
2022-09-27	7.24	7.28	7.16	7.19	815121
2022-09-28	7.21	7.33	7.19	7.33	424313
2022-09-29	7.25	7.26	7.12	7.16	528443
2022-09-30	7.17	7.25	7.13	7.14	583551
2022-10-03	7.20	7.29	7.15	7.26	418469
2022-10-04	7.37	7.52	7.37	7.51	573170
2022-10-05	7.41	7.49	7.37	7.45	428103
2022-10-06	7.44	7.45	7.36	7.37	247723
2022-10-07	7.30	7.30	7.14	7.16	440052
2022-10-10	7.16	7.18	7.06	7.09	384338
2022-10-11	7.08	7.13	7.00	7.04	392546
2022-10-12	7.05	7.09	7.02	7.03	377897
2022-10-13	6.91	7.16	6.87	7.14	655409
2022-10-14	7.17	7.21	7.00	7.00	649162
2022-10-17	7.06	7.20	7.06	7.13	465389
2022-10-18	7.29	7.33	7.18	7.24	210959
2022-10-19	7.21	7.21	7.08	7.10	303012
2022-10-20	7.11	7.22	7.06	7.06	548516
2022-10-21	7.03	7.20	7.01	7.19	478425
2022-10-24	7.22	7.28	7.16	7.25	519799
2022-10-25	7.26	7.38	7.26	7.37	317698
2022-10-26	7.35	7.44	7.34	7.39	407209
2022-10-27	7.43	7.45	7.33	7.33	294928
2022-10-28	7.35	7.47	7.35	7.46	354975
2022-10-31	7.48	7.54	7.43	7.50	402740
2022-11-01	7.57	7.57	7.51	7.53	257552
2022-11-02	7.52	7.58	7.40	7.42	468684
2022-11-03	7.40	7.41	7.28	7.35	391697
2022-11-04	7.48	7.54	7.39	7.54	510381
2022-11-07	7.59	7.64	7.52	7.64	488547
2022-11-08	7.68	7.74	7.63	7.72	235034
2022-11-09	7.69	7.71	7.54	7.54	312956
2022-11-10	7.77	7.92	7.75	7.92	280735
2022-11-11	7.96	8.06	7.94	8.03	364836
2022-11-14	8.01	8.05	7.93	7.93	362426
2022-11-15	8.04	8.06	7.98	8.03	433535
2022-11-16	8.04	8.04	7.98	8.02	432700
2022-11-17	7.98	8.03	7.94	8.01	417016
2022-11-18	8.10	8.11	8.03	8.01	265000
2022-11-21	8.01	8.07	7.98	8.07	464399
2022-11-22	8.10	8.17	8.06	8.17	411431
2022-11-23	8.16	8.20	8.12	8.13	425201
2022-11-25	8.09	8.20	8.09	8.15	271353
2022-11-28	8.14	8.19	8.13	8.18	586390
2022-11-29	8.16	8.20	8.13	8.14	267820
2022-11-30	8.18	8.33	8.17	8.33	524194
2022-12-01	8.36	8.44	8.31	8.41	631673
2022-12-02	8.30	8.38	8.28	8.33	225563
2022-12-05	8.31	8.32	8.20	8.22	192258
2022-12-06	8.23	8.27	8.12	8.17	403116
2022-12-07	8.17	8.21	8.13	8.13	439486
2022-12-08	8.14	8.20	8.12	8.16	405221
2022-12-09	8.10	8.21	8.10	8.15	347352
2022-12-12	8.20	8.21	8.16	8.21	275034
2022-12-13	8.37	8.40	8.23	8.26	486536
2022-12-14	8.26	8.30	8.17	8.24	441846
2022-12-15	8.19	8.19	8.04	8.07	428999
2022-12-16	8.01	8.07	7.96	8.02	321550
2022-12-19	7.91	8.03	7.90	7.91	366428
2022-12-20	7.90	7.95	7.87	7.90	582030
2022-12-21	7.91	7.96	7.89	7.91	674725
2022-12-22	7.88	7.88	7.76	7.83	553787
2022-12-23	7.83	7.90	7.80	7.89	289153
2022-12-27	7.87	7.92	7.85	7.85	439590
2022-12-28	7.85	7.90	7.75	7.70	382023
2022-12-29	7.76	7.87	7.75	7.84	392810
2022-12-30	7.82	7.82	7.76	7.80	382654
2023-01-03	7.86	7.93	7.79	7.85	325590
2023-01-04	7.93	7.98	7.89	7.96	250219
2023-01-05	7.95	7.95	7.85	7.88	252580
2023-01-06	7.92	8.06	7.89	8.04	423444
2023-01-09	8.09	8.16	8.07	8.09	298569
2023-01-10	8.11	8.14	8.04	8.14	263442
2023-01-11	8.19	8.28	8.15	8.26	338297
2023-01-12	8.30	8.30	8.18	8.29	407738
2023-01-13	8.27	8.29	8.23	8.29	522673
2023-01-17	8.22	8.28	8.22	8.26	601971
2023-01-18	8.30	8.32	8.19	8.19	455619
2023-01-19	8.19	8.20	8.10	8.10	381999
2023-01-20	8.13	8.18	8.12	8.10	1821573
2023-01-23	8.14	8.26	8.14	8.24	384441
2023-01-24	8.20	8.28	8.18	8.23	634699
2023-01-25	8.21	8.28	8.18	8.28	659926
2023-01-26	8.32	8.38	8.30	8.36	1077765
2023-01-27	8.36	8.40	8.33	8.35	362687
2023-01-30	8.34	8.37	8.31	8.33	355764
2023-01-31	8.39	8.40	8.33	8.39	386608
2023-02-01	8.41	8.52	8.34	8.47	411561
2023-02-02	8.55	8.55	8.47	8.54	361521
2023-02-03	8.50	8.52	8.41	8.43	262735
2023-02-06	8.40	8.40	8.30	8.31	313214
2023-02-07	8.30	8.42	8.30	8.39	357881
2023-02-08	8.40	8.44	8.34	8.35	175741
2023-02-09	8.45	8.45	8.33	8.34	269117
2023-02-10	8.33	8.37	8.30	8.37	207339
2023-02-13	8.41	8.50	8.40	8.49	325689
2023-02-14	8.49	8.50	8.38	8.43	341271
2023-02-15	8.39	8.47	8.37	8.47	199977
2023-02-16	8.42	8.46	8.40	8.35	164358
2023-02-17	8.31	8.38	8.27	8.30	177753
2023-02-21	8.30	8.31	8.19	8.21	268664
2023-02-22	8.25	8.26	8.10	8.12	332916
2023-02-23	8.20	8.20	8.08	8.17	181737
2023-02-24	8.11	8.11	8.06	8.07	351421
2023-02-27	8.16	8.16	8.11	8.14	336644
2023-02-28	8.17	8.18	8.07	8.10	362302
2023-03-01	8.13	8.14	8.09	8.11	190991
2023-03-02	8.10	8.14	8.04	8.14	186215
2023-03-03	8.17	8.22	8.15	8.21	210228
2023-03-06	8.23	8.26	8.20	8.23	203002
2023-03-07	8.23	8.23	8.06	8.07	183379
2023-03-08	8.07	8.10	8.06	8.08	138320
2023-03-09	8.10	8.14	7.98	7.99	153543
2023-03-10	7.98	7.99	7.86	7.87	218353
2023-03-13	7.78	7.91	7.71	7.77	519441
2023-03-14	7.85	7.93	7.81	7.89	290916
2023-03-15	7.78	7.78	7.67	7.69	539004
2023-03-16	7.67	7.85	7.64	7.83	684345
2023-03-17	7.81	7.83	7.73	7.73	213598
2023-03-20	7.74	7.82	7.74	7.81	220106
2023-03-21	7.91	7.92	7.86	7.91	162677
2023-03-22	7.91	7.99	7.86	7.80	327848
2023-03-23	7.84	7.89	7.75	7.77	329907
2023-03-24	7.76	7.81	7.75	7.78	279694
2023-03-27	7.84	7.87	7.81	7.83	197421
2023-03-28	7.83	7.84	7.79	7.82	274227
2023-03-29	7.91	7.93	7.87	7.92	143863
2023-03-30	7.99	8.00	7.95	7.99	174069
2023-03-31	8.08	8.09	8.04	8.08	253216
2023-04-03	8.12	8.15	8.09	8.15	185020
2023-04-04	8.17	8.19	8.08	8.11	152830
2023-04-05	8.11	8.11	8.02	8.08	282182
2023-04-06	8.08	8.15	8.07	8.12	366410
2023-04-10	8.12	8.16	8.09	8.16	225938
2023-04-11	8.19	8.19	8.16	8.17	187070
2023-04-12	8.24	8.26	8.17	8.19	295931
2023-04-13	8.21	8.26	8.21	8.25	218377
2023-04-14	8.26	8.28	8.21	8.22	245203
2023-04-17	8.23	8.27	8.21	8.25	364548
2023-04-18	8.29	8.29	8.26	8.27	237650
2023-04-19	8.26	8.28	8.24	8.21	212381
2023-04-20	8.17	8.21	8.15	8.18	403074
2023-04-21	8.17	8.19	8.13	8.16	327647
2023-04-24	8.18	8.20	8.13	8.17	177811
2023-04-25	8.17	8.17	8.02	8.02	334837
2023-04-26	8.06	8.09	8.04	8.06	244878
2023-04-27	8.10	8.15	8.07	8.15	182600
2023-04-28	8.17	8.26	8.15	8.26	328802
2023-05-01	8.27	8.29	8.24	8.27	192351
2023-05-02	8.27	8.27	8.11	8.12	195383
2023-05-03	8.15	8.19	8.11	8.12	160901
2023-05-04	8.09	8.09	8.04	8.07	347225
2023-05-05	8.16	8.22	8.09	8.19	220075
2023-05-08	8.23	8.23	8.19	8.21	145053
2023-05-09	8.22	8.22	8.16	8.18	318620
2023-05-10	8.26	8.26	8.13	8.18	295096
2023-05-11	8.19	8.19	8.13	8.16	414223
2023-05-12	8.20	8.22	8.12	8.15	177023
2023-05-15	8.17	8.20	8.14	8.18	175876
2023-05-16	8.17	8.18	8.13	8.14	206811
2023-05-17	8.17	8.19	8.13	8.10	186298
2023-05-18	8.10	8.14	8.08	8.14	157423
2023-05-19	8.16	8.17	8.14	8.14	130754
2023-05-22	8.16	8.18	8.12	8.13	159909
2023-05-23	8.13	8.14	8.02	8.04	181075
2023-05-24	8.04	8.04	7.90	7.92	369875
2023-05-25	7.95	7.95	7.89	7.91	249342
2023-05-26	7.95	8.03	7.93	8.03	216995
2023-05-30	8.04	8.06	7.95	7.95	211498
2023-05-31	7.94	7.95	7.87	7.93	287776
2023-06-01	7.94	7.99	7.90	7.97	445925
2023-06-02	8.04	8.11	8.04	8.09	201255
2023-06-05	8.13	8.11	8.05	8.09	149336
2023-06-06	8.09	8.09	8.04	8.09	205211
2023-06-07	8.11	8.11	8.05	8.07	194462
2023-06-08	8.07	8.09	8.04	8.08	164490
2023-06-09	8.10	8.13	8.08	8.09	188730
2023-06-12	8.09	8.11	8.08	8.10	186949
2023-06-13	8.10	8.19	8.10	8.16	269796
2023-06-14	8.20	8.21	8.14	8.19	387931
2023-06-15	8.19	8.30	8.19	8.28	430829
2023-06-16	8.34	8.35	8.28	8.28	171681
2023-06-20	8.30	8.30	8.21	8.23	371211
2023-06-21	8.21	8.24	8.20	8.16	241284
2023-06-22	8.18	8.18	8.11	8.14	199317
2023-06-23	8.13	8.15	8.10	8.13	237493
2023-06-26	8.12	8.15	8.12	8.14	204727
2023-06-27	8.16	8.16	8.13	8.14	171954
2023-06-28	8.15	8.17	8.14	8.17	206911
2023-06-29	8.17	8.18	8.14	8.17	130614
2023-06-30	8.24	8.28	8.22	8.26	272747
2023-07-03	8.27	8.30	8.27	8.29	113604
2023-07-05	8.29	8.31	8.23	8.24	176060
2023-07-06	8.17	8.18	8.11	8.12	184502
2023-07-07	8.11	8.22	8.11	8.17	221668
2023-07-10	8.17	8.21	8.14	8.21	247952
2023-07-11	8.23	8.24	8.18	8.19	201751
2023-07-12	8.25	8.28	8.25	8.27	313065
2023-07-13	8.30	8.33	8.30	8.32	268916
2023-07-14	8.34	8.35	8.29	8.30	258503
2023-07-17	8.32	8.35	8.31	8.35	392046
2023-07-18	8.35	8.38	8.33	8.38	416861
2023-07-19	8.41	8.45	8.39	8.41	410237
2023-07-20	8.41	8.42	8.38	8.33	289078
2023-07-21	8.36	8.38	8.35	8.36	1962328
2023-07-24	8.35	8.37	8.33	8.33	264560
2023-07-25	8.33	8.39	8.31	8.39	291596
2023-07-26	8.38	8.38	8.33	8.35	257876
2023-07-27	8.37	8.40	8.30	8.30	345977
2023-07-28	8.35	8.39	8.34	8.38	253340
2023-07-31	8.42	8.42	8.37	8.38	271578
2023-08-01	8.36	8.37	8.32	8.33	184399
2023-08-02	8.32	8.32	8.19	8.21	305905
2023-08-03	8.17	8.21	8.15	8.15	420798
2023-08-04	8.18	8.21	8.11	8.13	330578
2023-08-07	8.14	8.18	8.10	8.15	442935
2023-08-08	8.12	8.12	8.05	8.12	213769
2023-08-09	8.12	8.16	8.10	8.12	211842
2023-08-10	8.17	8.21	8.12	8.14	193328
2023-08-11	8.13	8.13	8.07	8.10	189676
2023-08-14	8.10	8.11	8.05	8.11	185429
2023-08-15	8.10	8.10	8.02	8.03	149580
2023-08-16	8.02	8.04	7.95	7.96	216503
2023-08-17	7.99	8.01	7.88	7.89	352716
2023-08-18	7.85	7.91	7.83	7.91	137093
2023-08-21	7.94	7.96	7.88	7.95	205518
2023-08-22	7.99	7.99	7.91	7.85	146334
2023-08-23	7.89	7.97	7.89	7.97	210995
2023-08-24	7.98	7.98	7.86	7.87	223563
2023-08-25	7.89	7.92	7.82	7.89	188630
2023-08-28	7.91	7.95	7.91	7.95	142101
2023-08-29	7.97	8.04	7.95	8.03	259487
2023-08-30	8.04	8.07	8.03	8.06	140933
2023-08-31	8.10	8.10	8.03	8.04	380907
2023-09-01	8.09	8.10	8.02	8.04	198614
2023-09-05	8.04	8.04	7.97	8.00	154801
2023-09-06	7.98	7.99	7.91	7.91	158622
2023-09-07	7.88	7.90	7.86	7.88	190605
2023-09-08	7.89	7.91	7.81	7.83	805875
2023-09-11	7.85	7.89	7.84	7.88	238831
2023-09-12	7.86	7.87	7.83	7.85	272537
2023-09-13	7.86	7.88	7.80	7.82	344490
2023-09-14	7.86	7.97	7.86	7.92	416747
2023-09-15	7.92	7.94	7.87	7.90	196412
2023-09-18	7.88	7.90	7.85	7.88	203617
2023-09-19	7.85	7.88	7.84	7.88	205110
2023-09-20	7.87	7.94	7.86	7.80	203863
2023-09-21	7.76	7.79	7.67	7.68	214577
2023-09-22	7.71	7.78	7.69	7.70	804318
2023-09-25	7.70	7.71	7.64	7.68	395011
2023-09-26	7.62	7.64	7.55	7.55	402157
2023-09-27	7.58	7.59	7.51	7.55	452377
2023-09-28	7.53	7.57	7.51	7.56	284481
2023-09-29	7.64	7.64	7.55	7.56	377946
2023-10-02	7.56	7.56	7.46	7.50	312686
2023-10-03	7.45	7.48	7.36	7.39	266321
2023-10-04	7.38	7.40	7.29	7.35	419148
2023-10-05	7.35	7.36	7.30	7.34	195379
2023-10-06	7.30	7.45	7.29	7.42	241092
2023-10-09	7.41	7.47	7.39	7.45	220137
2023-10-10	7.47	7.56	7.46	7.50	204331
2023-10-11	7.54	7.56	7.50	7.56	196119
2023-10-12	7.53	7.54	7.45	7.46	410761
2023-10-13	7.49	7.51	7.41	7.43	228126
2023-10-16	7.45	7.52	7.45	7.47	273381
2023-10-17	7.43	7.51	7.41	7.46	325143
2023-10-18	7.42	7.42	7.36	7.38	186873
2023-10-19	7.36	7.40	7.30	7.32	363966
2023-10-20	7.30	7.32	7.23	7.18	166172
2023-10-23	7.15	7.22	7.12	7.15	289957
2023-10-24	7.16	7.22	7.16	7.21	244164
2023-10-25	7.19	7.19	7.11	7.11	163286
2023-10-26	7.08	7.11	7.02	7.02	371812
2023-10-27	7.05	7.09	7.02	7.03	419394
2023-10-30	7.06	7.12	7.05	7.09	544132
2023-10-31	7.13	7.26	7.11	7.26	609924
2023-11-01	7.23	7.34	7.23	7.31	450582
2023-11-02	7.37	7.53	7.37	7.52	321015
2023-11-03	7.55	7.59	7.55	7.59	324722
2023-11-06	7.61	7.61	7.50	7.50	267377
2023-11-07	7.50	7.51	7.44	7.51	321599
2023-11-08	7.51	7.55	7.45	7.45	310962
2023-11-09	7.46	7.50	7.37	7.38	370602
2023-11-10	7.39	7.47	7.38	7.45	267091
2023-11-13	7.45	7.52	7.43	7.52	226150
2023-11-14	7.64	7.69	7.64	7.65	291317
2023-11-15	7.67	7.72	7.65	7.67	374881
2023-11-16	7.67	7.70	7.66	7.69	381688
2023-11-17	7.69	7.72	7.68	7.72	209096
2023-11-20	7.67	7.80	7.67	7.72	497871
2023-11-21	7.69	7.77	7.69	7.74	274572
2023-11-22	7.74	7.78	7.74	7.74	208357
2023-11-24	7.74	7.84	7.74	7.83	126113
2023-11-27	7.79	7.81	7.76	7.76	283512
2023-11-28	7.74	7.84	7.74	7.78	285405
2023-11-29	7.80	7.84	7.78	7.80	211950
2023-11-30	7.80	7.84	7.78	7.82	359193
2023-12-01	7.79	7.95	7.78	7.92	342565
2023-12-04	7.87	7.89	7.84	7.86	332825
2023-12-05	7.84	7.93	7.80	7.82	226430
2023-12-06	7.83	7.89	7.81	7.81	402305
2023-12-07	7.82	7.87	7.79	7.83	446994
2023-12-08	7.83	7.85	7.80	7.84	298296
2023-12-11	7.84	7.85	7.82	7.85	279419
2023-12-12	7.83	7.87	7.80	7.85	212466
2023-12-13	7.85	8.00	7.85	7.99	521043
2023-12-14	8.00	8.12	8.00	8.05	437678
2023-12-15	8.06	8.10	8.05	8.08	288620
2023-12-18	8.09	8.11	8.08	8.08	461105
2023-12-19	8.08	8.12	8.08	8.08	441281
2023-12-20	8.04	8.11	7.96	7.97	263727
2023-12-21	7.99	8.05	7.99	8.02	295707
2023-12-22	8.05	8.11	8.04	8.05	202143
2023-12-26	8.05	8.13	8.05	8.10	393020
2023-12-27	8.10	8.15	8.09	8.06	361855
2023-12-28	8.08	8.10	8.06	8.08	278295
2023-12-29	8.08	8.09	8.03	8.06	183385
2024-01-02	8.02	8.04	7.94	7.96	489425
2024-01-03	7.92	7.95	7.88	7.92	427335
2024-01-04	7.91	7.97	7.91	7.96	499680
2024-01-05	7.94	8.01	7.94	7.96	228296
2024-01-08	7.98	8.05	7.95	8.03	240828
2024-01-09	7.99	8.04	7.97	8.03	260388
2024-01-10	8.06	8.09	8.03	8.05	320276
2024-01-11	8.04	8.09	8.03	8.05	425545
2024-01-12	8.08	8.11	8.03	8.05	256363
2024-01-16	8.01	8.06	7.95	7.96	261036
2024-01-17	7.91	7.94	7.84	7.86	229341
2024-01-18	7.87	7.93	7.87	7.91	218546
2024-01-19	7.94	8.00	7.89	7.95	443781
2024-01-22	7.99	8.03	7.98	7.95	220523
2024-01-23	7.94	8.01	7.89	7.93	277567
2024-01-24	7.99	8.00	7.96	7.97	273550
2024-01-25	7.97	8.00	7.96	7.96	213243
2024-01-26	7.96	8.02	7.93	7.99	1045532
2024-01-29	7.97	8.04	7.97	8.02	585886
2024-01-30	8.02	8.04	8.00	8.03	282704
2024-01-31	8.04	8.04	7.92	7.92	415129
2024-02-01	7.94	8.07	7.94	8.01	414780
2024-02-02	8.01	8.01	7.96	7.99	295054
2024-02-05	7.94	7.95	7.90	7.94	222241
2024-02-06	7.93	7.98	7.93	7.95	274501
2024-02-07	7.98	8.05	7.98	8.03	305269
2024-02-08	8.01	8.04	8.01	8.04	139994
2024-02-09	8.05	8.07	8.04	8.07	191113
2024-02-12	8.07	8.10	8.07	8.09	333760
2024-02-13	8.05	8.07	8.00	8.03	471523
2024-02-14	8.06	8.09	8.06	8.09	432511
2024-02-15	8.08	8.14	8.08	8.11	348543
2024-02-16	8.11	8.13	8.09	8.10	315841
2024-02-20	8.11	8.11	8.07	8.03	256195
2024-02-21	8.04	8.06	8.00	8.02	244491
2024-02-22	8.10	8.14	8.10	8.14	200585
2024-02-23	8.17	8.17	8.12	8.13	191403
2024-02-26	8.14	8.14	8.08	8.08	168851
2024-02-27	8.11	8.11	8.06	8.07	204944
2024-02-28	8.04	8.10	8.02	8.07	258735
2024-02-29	8.13	8.13	8.07	8.09	255635
2024-03-01	8.11	8.15	8.08	8.14	278244
2024-03-04	8.14	8.16	8.09	8.12	312345
2024-03-05	8.09	8.13	8.08	8.08	384956
2024-03-06	8.13	8.19	8.13	8.15	305611
2024-03-07	8.18	8.24	8.16	8.23	166659
2024-03-08	8.23	8.27	8.17	8.19	215608
2024-03-11	8.17	8.17	8.13	8.15	148290
2024-03-12	8.16	8.28	8.16	8.27	387731
2024-03-13	8.27	8.29	8.23	8.29	295362
2024-03-14	8.29	8.29	8.16	8.17	275088
2024-03-15	8.17	8.20	8.14	8.16	108346
2024-03-18	8.18	8.24	8.18	8.20	248923
2024-03-19	8.19	8.26	8.17	8.17	211994
2024-03-20	8.20	8.24	8.16	8.24	370569
2024-03-21	8.23	8.31	8.23	8.28	326496
2024-03-22	8.27	8.28	8.21	8.23	224826
2024-03-25	8.21	8.24	8.19	8.19	190506
2024-03-26	8.21	8.24	8.18	8.18	251399
2024-03-27	8.22	8.28	8.20	8.28	362348
2024-03-28	8.29	8.32	8.28	8.29	236501
2024-04-01	8.32	8.34	8.23	8.23	234430
2024-04-02	8.19	8.19	8.14	8.16	178016
2024-04-03	8.13	8.20	8.13	8.17	211444
2024-04-04	8.20	8.25	8.10	8.11	256553
2024-04-05	8.12	8.18	8.10	8.15	162748
2024-04-08	8.14	8.20	8.13	8.16	177428
2024-04-09	8.18	8.19	8.12	8.14	125847
2024-04-10	8.05	8.13	8.05	8.08	249535
2024-04-11	8.09	8.11	8.03	8.08	255060
2024-04-12	8.04	8.05	7.94	7.96	391739
2024-04-15	8.00	8.04	7.86	7.86	408340
2024-04-16	7.85	7.88	7.78	7.78	367993
2024-04-17	7.81	7.86	7.78	7.80	269598
2024-04-18	7.81	7.87	7.79	7.80	315567
2024-04-19	7.80	7.84	7.77	7.76	361238
2024-04-22	7.80	7.89	7.73	7.87	386484
2024-04-23	7.88	7.98	7.88	7.96	217453
2024-04-24	7.99	7.99	7.94	7.97	369740
2024-04-25	7.90	7.96	7.87	7.96	229282
2024-04-26	7.98	8.07	7.98	8.04	317124
2024-04-29	8.05	8.06	8.01	8.02	190700
2024-04-30	8.03	8.08	7.95	7.95	348262
2024-05-01	7.95	8.04	7.94	8.00	480425
2024-05-02	8.03	8.04	7.96	8.00	148213
2024-05-03	8.09	8.14	8.07	8.08	140309
2024-05-06	8.11	8.15	8.11	8.14	210259
2024-05-07	8.14	8.15	8.13	8.14	194775
2024-05-08	8.10	8.17	8.03	8.16	212246
2024-05-09	8.16	8.22	8.16	8.21	289809
2024-05-10	8.21	8.27	8.21	8.23	153214
2024-05-13	8.24	8.28	8.24	8.26	113568
2024-05-14	8.24	8.31	8.24	8.30	303022
2024-05-15	8.31	8.40	8.31	8.39	208170
2024-05-16	8.39	8.40	8.35	8.36	126540
2024-05-17	8.35	8.43	8.34	8.41	214878
2024-05-20	8.40	8.45	8.38	8.43	232477
2024-05-21	8.40	8.46	8.38	8.38	356319
2024-05-22	8.36	8.41	8.31	8.38	201565
2024-05-23	8.39	8.43	8.25	8.25	260495
2024-05-24	8.26	8.35	8.26	8.31	166281
2024-05-28	8.33	8.34	8.26	8.27	246614
2024-05-29	8.24	8.24	8.08	8.08	354798
2024-05-30	8.06	8.15	8.06	8.13	276997
2024-05-31	8.18	8.22	8.10	8.22	186840
2024-06-03	8.25	8.30	8.18	8.27	241210
2024-06-04	8.24	8.28	8.22	8.25	295823
2024-06-05	8.27	8.40	8.27	8.39	458415
2024-06-06	8.36	8.40	8.34	8.36	205251
2024-06-07	8.37	8.42	8.36	8.40	167120
2024-06-10	8.38	8.39	8.35	8.37	109428
2024-06-11	8.36	8.37	8.28	8.37	145015
2024-06-12	8.42	8.44	8.38	8.40	153201
2024-06-13	8.43	8.43	8.36	8.37	199269
2024-06-14	8.32	8.34	8.30	8.34	120390
2024-06-17	8.32	8.42	8.29	8.41	282532
2024-06-18	8.41	8.44	8.41	8.43	253815
2024-06-20	8.42	8.42	8.32	8.30	342497
2024-06-21	8.29	8.34	8.29	8.34	157558
2024-06-24	8.33	8.40	8.33	8.35	305466
2024-06-25	8.36	8.39	8.35	8.37	173105
2024-06-26	8.36	8.40	8.33	8.35	163517
2024-06-27	8.36	8.42	8.36	8.36	146455
2024-06-28	8.42	8.44	8.36	8.41	283792
2024-07-01	8.40	8.43	8.35	8.39	327699
2024-07-02	8.37	8.44	8.35	8.42	204998
2024-07-03	8.42	8.50	8.38	8.49	192156
2024-07-05	8.50	8.56	8.47	8.52	224053
2024-07-08	8.54	8.55	8.52	8.55	267255
2024-07-09	8.53	8.56	8.51	8.53	233259
2024-07-10	8.53	8.63	8.53	8.62	470814
2024-07-11	8.65	8.66	8.61	8.65	615804
2024-07-12	8.63	8.75	8.63	8.65	326107
2024-07-15	8.66	8.69	8.63	8.63	623302
2024-07-16	8.63	8.76	8.63	8.72	560239
2024-07-17	8.68	8.70	8.65	8.70	653463
2024-07-18	8.68	8.72	8.58	8.58	677767
2024-07-19	8.58	8.63	8.53	8.57	2210375
2024-07-22	8.59	8.71	8.59	8.67	277650
2024-07-23	8.68	8.74	8.64	8.63	595187
2024-07-24	8.60	8.60	8.46	8.47	700219
2024-07-25	8.45	8.46	8.38	8.40	409577
2024-07-26	8.44	8.50	8.44	8.47	549818
2024-07-29	8.51	8.51	8.47	8.49	385074
2024-07-30	8.51	8.53	8.44	8.49	363525
2024-07-31	8.57	8.60	8.55	8.58	451847
2024-08-01	8.60	8.60	8.48	8.49	506127
2024-08-02	8.40	8.42	8.30	8.36	741320
2024-08-05	8.15	8.19	8.03	8.03	578938
2024-08-06	8.06	8.20	8.05	8.16	614528
2024-08-07	8.24	8.32	8.22	8.23	682301
2024-08-08	8.27	8.41	8.27	8.39	411252
2024-08-09	8.55	8.62	8.47	8.57	740496
2024-08-12	8.71	8.74	8.66	8.74	781939
2024-08-13	8.76	8.80	8.67	8.70	605179
2024-08-14	8.69	8.74	8.68	8.71	384376
2024-08-15	8.76	8.85	8.76	8.84	393561
2024-08-16	8.80	8.86	8.80	8.83	401621
2024-08-19	8.85	8.88	8.82	8.88	486098
2024-08-20	8.88	8.90	8.81	8.82	351893
2024-08-21	8.83	8.90	8.83	8.89	369687
2024-08-22	8.91	8.98	8.81	8.71	543932
2024-08-23	8.77	8.88	8.76	8.84	359238
2024-08-26	8.84	8.86	8.73	8.82	573835
2024-08-27	8.80	8.87	8.79	8.82	296787
2024-08-28	8.81	8.84	8.79	8.82	296401
2024-08-29	8.85	8.95	8.85	8.91	516444
2024-08-30	8.97	9.02	8.87	8.95	480097
2024-09-03	8.95	8.95	8.82	8.87	482384
2024-09-04	8.82	8.87	8.81	8.82	235196
2024-09-05	8.82	8.90	8.82	8.86	277517
2024-09-06	8.87	8.88	8.68	8.77	589958
2024-09-09	8.81	8.86	8.76	8.86	261139
2024-09-10	8.87	8.89	8.70	8.72	549640
2024-09-11	8.73	8.79	8.68	8.78	308013
2024-09-12	8.76	8.90	8.75	8.89	218079
2024-09-13	8.89	8.97	8.85	8.89	419472
2024-09-16	8.94	8.94	8.88	8.92	279670
2024-09-17	8.94	8.97	8.88	8.90	392742
2024-09-18	8.90	8.93	8.88	8.89	336303
2024-09-19	8.98	9.03	8.96	8.98	473713
2024-09-20	9.00	9.05	8.94	8.90	474542
2024-09-23	8.91	8.96	8.91	8.95	260947
2024-09-24	8.95	8.99	8.90	8.95	257758
2024-09-25	8.93	8.96	8.93	8.94	330947
2024-09-26	9.00	9.03	9.00	9.00	297427
2024-09-27	9.03	9.05	8.99	9.05	409725
2024-09-30	9.06	9.14	9.04	9.10	388052
2024-10-01	9.10	9.10	8.98	9.03	377866
2024-10-02	9.00	9.04	8.97	9.03	428019
2024-10-03	8.99	9.02	8.97	8.98	265531
2024-10-04	9.02	9.04	8.99	9.02	354923
2024-10-07	9.02	9.04	8.94	8.95	308466
2024-10-08	8.98	9.02	8.95	8.99	291065
2024-10-09	9.01	9.03	8.99	9.02	203114
2024-10-10	9.01	9.04	8.98	9.03	216224
2024-10-11	9.02	9.05	9.00	9.01	479400
2024-10-14	9.03	9.10	9.02	9.06	457261
2024-10-15	9.06	9.11	8.98	8.98	356707
2024-10-16	8.99	9.05	8.98	9.00	398094
2024-10-17	9.02	9.03	8.96	8.97	403877
2024-10-18	9.00	9.05	8.99	9.03	253443
2024-10-21	9.01	9.05	9.00	9.02	259093
2024-10-22	9.02	9.04	9.00	9.03	272735
2024-10-23	9.02	9.02	8.91	8.85	356823
2024-10-24	8.89	8.95	8.85	8.95	785639
2024-10-25	8.95	8.98	8.87	8.88	224716
2024-10-28	8.91	8.95	8.88	8.88	265550
2024-10-29	8.88	8.89	8.83	8.86	451362
2024-10-30	8.86	8.89	8.80	8.84	305229
2024-10-31	8.84	8.88	8.72	8.75	527569
2024-11-01	8.75	8.77	8.69	8.69	349434
2024-11-04	8.70	8.75	8.66	8.70	449344
2024-11-05	8.70	8.77	8.70	8.76	259997
2024-11-06	8.88	8.89	8.80	8.84	396364
2024-11-07	8.89	8.91	8.83	8.88	336393
2024-11-08	8.89	8.91	8.85	8.86	317711
2024-11-11	8.91	8.95	8.88	8.89	331387
2024-11-12	8.89	8.90	8.74	8.76	305450
2024-11-13	8.79	8.82	8.71	8.74	235501
2024-11-14	8.78	8.78	8.72	8.75	230639
2024-11-15	8.72	8.73	8.67	8.70	310831
2024-11-18	8.73	8.79	8.70	8.75	346732
2024-11-19	8.72	8.76	8.70	8.74	292402
2024-11-20	8.73	8.73	8.65	8.59	311634
2024-11-21	8.60	8.68	8.60	8.67	321502
2024-11-22	8.66	8.74	8.63	8.71	435652
2024-11-25	8.72	8.78	8.72	8.75	306865
2024-11-26	8.75	8.76	8.66	8.68	375223
2024-11-27	8.70	8.72	8.68	8.70	388379
2024-11-29	8.75	8.83	8.68	8.80	424320
2024-12-02	8.77	8.79	8.71	8.74	404006
2024-12-03	8.72	8.75	8.71	8.73	365739
2024-12-04	8.73	8.76	8.72	8.73	2414152
2024-12-05	8.73	8.74	8.71	8.73	280717
2024-12-06	8.74	8.77	8.73	8.75	279040
2024-12-09	8.79	8.80	8.72	8.72	286476
2024-12-10	8.74	8.75	8.66	8.66	332800
2024-12-11	8.71	8.71	8.65	8.68	342663
2024-12-12	8.65	8.68	8.60	8.60	467607
2024-12-13	8.63	8.64	8.57	8.59	573376
2024-12-16	8.61	8.67	8.61	8.65	345529
2024-12-17	8.63	8.64	8.58	8.59	445378
2024-12-18	8.60	8.64	8.42	8.43	461521
2024-12-19	8.48	8.56	8.33	8.36	581502
2024-12-20	8.34	8.48	8.31	8.48	352923
2024-12-23	8.54	8.59	8.52	8.59	534868
2024-12-24	8.63	8.66	8.59	8.66	298006
2024-12-26	8.67	8.71	8.65	8.70	368158
2024-12-27	8.68	8.68	8.59	8.52	392493
2024-12-30	8.50	8.54	8.44	8.44	390215
2024-12-31	8.44	8.52	8.37	8.41	366168
2025-01-02	8.48	8.55	8.44	8.45	328474
2025-01-03	8.47	8.52	8.46	8.50	252886
2025-01-06	8.56	8.56	8.50	8.51	423615
2025-01-07	8.55	8.55	8.46	8.47	273888
2025-01-08	8.49	8.53	8.45	8.50	462331
2025-01-10	8.47	8.48	8.40	8.46	676355
2025-01-13	8.45	8.57	8.43	8.51	995152
2025-01-14	8.54	8.62	8.50	8.50	604123
2025-01-15	8.62	8.68	8.60	8.62	660921
2025-01-16	8.65	8.68	8.63	8.67	721584
2025-01-17	8.70	8.73	8.61	8.66	3872946
2025-01-21	8.70	8.74	8.66	8.72	1157837
2025-01-22	8.74	8.78	8.72	8.74	1093995
2025-01-23	8.74	8.76	8.71	8.63	529425
2025-01-24	8.63	8.69	8.63	8.68	366202
2025-01-27	8.60	8.64	8.54	8.62	459365
2025-01-28	8.64	8.68	8.61	8.66	315136
2025-01-29	8.65	8.66	8.58	8.58	317246
2025-01-30	8.63	8.70	8.62	8.69	473695
2025-01-31	8.70	8.80	8.65	8.68	476686
2025-02-03	8.56	8.61	8.48	8.58	490921
2025-02-04	8.60	8.68	8.60	8.68	313634
2025-02-05	8.70	8.72	8.64	8.72	282118
2025-02-06	8.72	8.74	8.70	8.74	306042
2025-02-07	8.72	8.73	8.62	8.63	342201
2025-02-10	8.68	8.69	8.65	8.69	223180
2025-02-11	8.67	8.70	8.65	8.67	356810
2025-02-12	8.65	8.73	8.63	8.71	295857
2025-02-13	8.73	8.79	8.72	8.79	381772
2025-02-14	8.78	8.80	8.77	8.78	227618
2025-02-18	8.82	8.86	8.80	8.86	468741
2025-02-19	8.85	8.89	8.83	8.86	579477
2025-02-20	8.88	8.90	8.83	8.74	381751
2025-02-21	8.75	8.80	8.70	8.70	363528
2025-02-24	8.72	8.73	8.65	8.65	393222
2025-02-25	8.66	8.71	8.63	8.66	287922
2025-02-26	8.69	8.76	8.66	8.70	223106
2025-02-27	8.70	8.74	8.50	8.53	664254
2025-02-28	8.60	8.75	8.57	8.75	740023
2025-03-03	8.78	8.82	8.64	8.67	494366
2025-03-04	8.63	8.66	8.55	8.58	502295
2025-03-05	8.62	8.71	8.62	8.70	596796
2025-03-06	8.63	8.65	8.54	8.57	517666
2025-03-07	8.57	8.67	8.54	8.67	526265
2025-03-10	8.61	8.63	8.49	8.53	431905
2025-03-11	8.50	8.53	8.38	8.42	613040
2025-03-12	8.46	8.49	8.43	8.44	358861
2025-03-13	8.47	8.48	8.38	8.38	222775
2025-03-14	8.44	8.53	8.43	8.51	252630
2025-03-17	8.50	8.62	8.50	8.58	308393
2025-03-18	8.59	8.62	8.54	8.56	318737
2025-03-19	8.58	8.65	8.55	8.63	638173
2025-03-20	8.61	8.66	8.58	8.62	342802
2025-03-21	8.60	8.63	8.56	8.62	381636
2025-03-24	8.67	8.69	8.63	8.56	613798
2025-03-25	8.60	8.64	8.53	8.56	572332
2025-03-26	8.55	8.57	8.46	8.49	334723
2025-03-27	8.49	8.50	8.44	8.47	249451
2025-03-28	8.45	8.50	8.38	8.38	537980
2025-03-31	8.34	8.39	8.30	8.39	545858
2025-04-01	8.39	8.42	8.34	8.39	347216
2025-04-02	8.36	8.44	8.36	8.43	324559
2025-04-03	8.27	8.32	8.19	8.22	749309
2025-04-04	8.04	8.05	7.65	7.68	1261491
2025-04-07	7.41	7.61	6.99	7.42	901292
2025-04-08	7.60	7.72	7.39	7.43	749108
2025-04-09	7.44	8.05	7.40	8.04	1101637
2025-04-10	7.93	7.93	7.50	7.60	1026139
2025-04-11	7.63	7.80	7.62	7.73	799717
2025-04-14	7.87	7.96	7.82	7.92	624408
2025-04-15	7.96	8.03	7.95	7.98	369274
2025-04-16	7.91	7.96	7.82	7.86	385731
2025-04-17	7.90	7.99	7.90	7.96	302898
2025-04-21	7.91	7.93	7.76	7.81	484861
2025-04-22	7.89	8.03	7.84	7.90	355747
2025-04-23	8.08	8.11	8.01	8.01	571476
2025-04-24	8.06	8.13	8.01	8.13	297981
2025-04-25	8.15	8.21	8.11	8.18	309996
2025-04-28	8.21	8.22	8.11	8.15	281583
2025-04-29	8.17	8.24	8.17	8.24	303869
2025-04-30	8.21	8.24	8.10	8.24	571962
2025-05-01	8.31	8.36	8.29	8.33	456361
2025-05-02	8.39	8.41	8.36	8.41	417836
2025-05-05	8.40	8.40	8.35	8.37	480288
2025-05-06	8.33	8.34	8.29	8.32	417317
2025-05-07	8.34	8.38	8.26	8.29	370163
2025-05-08	8.36	8.37	8.25	8.33	503335
2025-05-09	8.34	8.36	8.31	8.34	294438
2025-05-12	8.49	8.50	8.43	8.47	586261
2025-05-13	8.47	8.53	8.46	8.52	525631
2025-05-14	8.55	8.55	8.41	8.49	682481
2025-05-15	8.48	8.50	8.43	8.47	826455
2025-05-16	8.51	8.58	8.49	8.58	468864
2025-05-19	8.51	8.58	8.51	8.55	477133
2025-05-20	8.57	8.61	8.56	8.61	526669
2025-05-21	8.61	8.62	8.52	8.45	511572
2025-05-22	8.45	8.50	8.43	8.46	473243
2025-05-23	8.43	8.45	8.38	8.44	508195
2025-05-27	8.50	8.53	8.50	8.51	425488
2025-05-28	8.52	8.53	8.44	8.47	531938
2025-05-29	8.53	8.54	8.47	8.50	340296
2025-05-30	8.53	8.54	8.45	8.52	607453
2025-06-02	8.52	8.57	8.45	8.55	498284
2025-06-03	8.55	8.60	8.52	8.60	360643
2025-06-04	8.60	8.64	8.56	8.56	412903
2025-06-05	8.61	8.64	8.55	8.60	473501
2025-06-06	8.65	8.65	8.61	8.64	339923
2025-06-09	8.64	8.64	8.59	8.62	397760
2025-06-10	8.65	8.67	8.63	8.64	400271
2025-06-11	8.68	8.71	8.67	8.70	365186
2025-06-12	8.69	8.70	8.67	8.67	366871
2025-06-13	8.66	8.69	8.63	8.66	479422
2025-06-16	8.69	8.74	8.69	8.70	435522
2025-06-17	8.70	8.70	8.64	8.67	377177
2025-06-18	8.68	8.70	8.65	8.66	330093
2025-06-20	8.69	8.69	8.61	8.54	400172
2025-06-23	8.58	8.60	8.51	8.59	486385
2025-06-24	8.63	8.71	8.61	8.71	528016
2025-06-25	8.71	8.71	8.67	8.71	492225
2025-06-26	8.70	8.73	8.66	8.68	765408
2025-06-27	8.71	8.78	8.70	8.78	376082
2025-06-30	8.82	8.86	8.80	8.86	644337
2025-07-01	8.86	8.94	8.84	8.91	450789
2025-07-02	8.93	8.98	8.91	8.98	390098
2025-07-03	9.00	9.03	8.99	9.02	267465
2025-07-07	9.03	9.03	8.92	8.93	326032
2025-07-08	8.94	8.95	8.90	8.93	342111
2025-07-09	8.95	8.97	8.92	8.96	339247
2025-07-10	8.97	8.99	8.95	8.98	236988
2025-07-11	8.98	9.00	8.95	8.99	292888
2025-07-14	8.95	8.97	8.91	8.92	445774
2025-07-15	8.97	8.97	8.92	8.95	463931
2025-07-16	8.97	8.98	8.88	8.90	410041
2025-07-17	8.90	9.01	8.90	9.01	469270
2025-07-18	9.02	9.05	8.97	8.97	838539
2025-07-21	9.00	9.07	9.00	9.05	418931
2025-07-22	9.06	9.06	8.99	9.05	549146
2025-07-23	9.05	9.14	9.05	9.02	993466
2025-07-24	9.03	9.07	9.02	9.03	551286
2025-07-25	9.03	9.10	9.02	9.07	660435
2025-07-28	9.09	9.09	9.01	9.03	286495
2025-07-29	9.05	9.05	8.96	8.98	364838
2025-07-30	9.02	9.02	8.91	8.97	475966
2025-07-31	9.05	9.05	8.93	8.93	542591
2025-08-01	8.90	8.90	8.77	8.80	528569
2025-08-04	8.83	8.89	8.81	8.89	293943
2025-08-05	8.90	8.94	8.84	8.87	467060
2025-08-06	8.90	8.93	8.88	8.91	661203
2025-08-07	8.98	9.03	8.92	8.96	576807
2025-08-08	9.00	9.16	9.00	9.09	918094
2025-08-11	9.12	9.12	9.07	9.10	463504
2025-08-12	9.13	9.16	9.12	9.15	437696
2025-08-13	9.17	9.19	9.11	9.16	603892
2025-08-14	9.14	9.16	9.11	9.14	376236
2025-08-15	9.13	9.16	9.10	9.10	417239
2025-08-18	9.13	9.17	9.13	9.15	430508
2025-08-19	9.16	9.17	9.08	9.09	562655
2025-08-20	9.13	9.14	9.06	9.09	717301
2025-08-21	9.09	9.10	9.04	8.97	575613
2025-08-22	9.02	9.11	9.00	9.10	454280
2025-08-25	9.12	9.13	9.08	9.11	345429
2025-08-26	9.11	9.13	9.07	9.10	531547
2025-08-27	9.11	9.11	9.07	9.11	344257
2025-08-28	9.12	9.13	9.09	9.13	475746
2025-08-29	9.14	9.14	9.09	9.13	528300
2025-09-02	9.08	9.10	9.01	9.08	544490
2025-09-03	9.10	9.11	9.06	9.10	402691
2025-09-04	9.11	9.13	9.08	9.12	458438
2025-09-05	9.13	9.17	9.12	9.12	374428
2025-09-08	9.15	9.20	9.09	9.19	573412
2025-09-09	9.20	9.23	9.18	9.21	577566
2025-09-10	9.23	9.27	9.23	9.26	381760
2025-09-11	9.27	9.35	9.27	9.34	475134
2025-09-12	9.35	9.36	9.30	9.34	528844
2025-09-15	9.35	9.40	9.34	9.38	520050
2025-09-16	9.40	9.42	9.37	9.37	535783
2025-09-17	9.37	9.43	9.36	9.43	487819
2025-09-18	9.47	9.47	9.41	9.45	405948
2025-09-19	9.48	9.48	9.43	9.46	638588
2025-09-22	9.46	9.50	9.45	9.40	519804
2025-09-23	9.42	9.45	9.36	9.39	476227
2025-09-24	9.40	9.40	9.31	9.35	417539
2025-09-25	9.33	9.33	9.26	9.31	393760
2025-09-26	9.33	9.37	9.31	9.37	222224
2025-09-29	9.39	9.44	9.36	9.40	415480
2025-09-30	9.42	9.47	9.40	9.46	735951
2025-10-01	9.46	9.50	9.44	9.50	551542
2025-10-02	9.53	9.55	9.49	9.54	434515
2025-10-03	9.56	9.60	9.55	9.55	492148
2025-10-06	9.58	9.65	9.58	9.62	722982
2025-10-07	9.65	9.67	9.60	9.64	500102
2025-10-08	9.65	9.69	9.63	9.68	412867
2025-10-09	9.71	9.72	9.62	9.66	573577
2025-10-10	9.70	9.70	9.41	9.41	870161
2025-10-13	9.52	9.54	9.47	9.54	598839
2025-10-14	9.49	9.53	9.33	9.53	768484
2025-10-15	9.56	9.63	9.53	9.61	572100
2025-10-16	9.65	9.66	9.50	9.51	531738
2025-10-17	9.52	9.60	9.50	9.60	559530
2025-10-20	9.65	9.69	9.64	9.69	714226
2025-10-21	9.69	9.74	9.65	9.74	600153
2025-10-22	9.75	9.75	9.59	9.65	653481
2025-10-23	9.71	9.75	9.69	9.62	628340

Explore More About AOD

Coins representing dividend payouts and trends

AOD Dividend History

Discover Aberdeen Total Dynamic'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

AOD Stock Split History

Discover Aberdeen Total Dynamic'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

AOD Historical Prices

Explore Aberdeen Total Dynamic's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics